Date,Open,High,Low,Close,Volume
1991-11-08,1418.8,1418.8,1418.8,1418.8,0
1991-11-11,1416.9,1416.9,1416.9,1416.9,0
1991-11-12,1445.4,1445.4,1445.4,1445.4,0
1991-11-13,1453.4,1453.4,1453.4,1453.4,0
1991-11-14,1459.3,1459.3,1459.3,1459.3,0
1991-11-15,1445.6,1445.6,1445.6,1445.6,0
1991-11-18,1415.9,1415.9,1415.9,1415.9,0
1991-11-19,1365.1,1365.1,1365.1,1365.1,0
1991-11-21,1387.9,1387.9,1387.9,1387.9,0
1991-11-22,1376.2,1376.2,1376.2,1376.2,0
1991-11-26,1365.2,1365.2,1365.2,1365.2,0
1991-11-27,1371.6,1371.6,1371.6,1371.6,0
1991-11-28,1377.6,1377.6,1377.6,1377.6,0
1991-11-29,1384.2,1384.2,1384.2,1384.2,0
1991-12-02,1375.4,1375.4,1375.4,1375.4,0
1991-12-03,1371.2,1371.2,1371.2,1371.2,0
1991-12-04,1371.3,1371.3,1371.3,1371.3,0
1991-12-05,1361.2,1361.2,1361.2,1361.2,0
1991-12-06,1360.6,1360.6,1360.6,1360.6,0
1991-12-09,1347.1,1347.1,1347.1,1347.1,0
1991-12-10,1304.5,1304.5,1304.5,1304.5,0
1991-12-11,1273.2,1273.2,1273.2,1273.2,0
1991-12-13,1325.7,1325.7,1325.7,1325.7,0
1991-12-16,1346.8,1346.8,1346.8,1346.8,0
1991-12-17,1347.4,1347.4,1347.4,1347.4,0
1991-12-18,1338.4,1338.4,1338.4,1338.4,0
1991-12-19,1332.9,1332.9,1332.9,1332.9,0
1991-12-20,1337.3,1337.3,1337.3,1337.3,0
1991-12-23,1364.4,1364.4,1364.4,1364.4,0
1991-12-30,1431.5,1431.5,1431.5,1431.5,0
1992-01-02,1444.9,1444.9,1444.9,1444.9,0
1992-01-03,1475.2,1475.2,1475.2,1475.2,0
1992-01-06,1472.5,1472.5,1472.5,1472.5,0
1992-01-07,1485.4,1485.4,1485.4,1485.4,0
1992-01-08,1515.7,1515.7,1515.7,1515.7,0
1992-01-09,1529.6,1529.6,1529.6,1529.6,0
1992-01-10,1524.8,1524.8,1524.8,1524.8,0
1992-01-13,1535,1535,1535,1535,0
1992-01-14,1564.3,1564.3,1564.3,1564.3,0
1992-01-15,1565.4,1565.4,1565.4,1565.4,0
1992-01-16,1583.3,1583.3,1583.3,1583.3,0
1992-01-17,1576.1,1576.1,1576.1,1576.1,0
1992-01-20,1574.8,1574.8,1574.8,1574.8,0
1992-01-21,1557.1,1557.1,1557.1,1557.1,0
1992-01-22,1564.4,1564.4,1564.4,1564.4,0
1992-01-23,1594.9,1594.9,1594.9,1594.9,0
1992-01-24,1603.8,1603.8,1603.8,1603.8,0
1992-01-27,1591.1,1591.1,1591.1,1591.1,0
1992-01-28,1603.1,1603.1,1603.1,1603.1,0
1992-01-29,1611.9,1611.9,1611.9,1611.9,0
1992-01-30,1623.5,1623.5,1623.5,1623.5,0
1992-01-31,1623.5,1623.5,1623.5,1623.5,0
1992-02-03,1624.5,1624.5,1624.5,1624.5,0
1992-02-04,1616.1,1616.1,1616.1,1616.1,0
1992-02-06,1649.2,1649.2,1649.2,1649.2,0
1992-02-07,1647.1,1647.1,1647.1,1647.1,0
1992-02-10,1677.4,1677.4,1677.4,1677.4,0
1992-02-11,1709.5,1709.5,1709.5,1709.5,0
1992-02-12,1739.4,1739.4,1739.4,1739.4,0
1992-02-13,1725.3,1725.3,1725.3,1725.3,0
1992-02-14,1761.2,1761.2,1761.2,1761.2,0
1992-02-18,1758,1758,1758,1758,0
1992-02-19,1762.5,1762.5,1762.5,1762.5,0
1992-02-20,1791.5,1791.5,1791.5,1791.5,0
1992-02-21,1785.6,1785.6,1785.6,1785.6,0
1992-02-24,1780.7,1780.7,1780.7,1780.7,0
1992-02-25,1777.1,1777.1,1777.1,1777.1,0
1992-02-26,1825.5,1825.5,1825.5,1825.5,0
1992-02-27,1838.2,1838.2,1838.2,1838.2,0
1992-02-28,1860.6,1860.6,1860.6,1860.6,0
1992-03-02,1873.9,1873.9,1873.9,1873.9,0
1992-03-03,1905,1905,1905,1905,0
1992-03-04,1836.6,1836.6,1836.6,1836.6,0
1992-03-05,1861.1,1861.1,1861.1,1861.1,0
1992-03-06,1792.9,1792.9,1792.9,1792.9,0
1992-03-09,1784.8,1784.8,1784.8,1784.8,0
1992-03-10,1809.2,1809.2,1809.2,1809.2,0
1992-03-11,1796.5,1796.5,1796.5,1796.5,0
1992-03-12,1762.6,1762.6,1762.6,1762.6,0
1992-03-13,1758,1758,1758,1758,0
1992-03-16,1734.8,1734.8,1734.8,1734.8,0
1992-03-17,1767.9,1767.9,1767.9,1767.9,0
1992-03-18,1770.1,1770.1,1770.1,1770.1,0
1992-03-19,1795.6,1795.6,1795.6,1795.6,0
1992-03-20,1838.9,1838.9,1838.9,1838.9,0
1992-03-23,1888.4,1888.4,1888.4,1888.4,0
1992-03-24,1880.1,1880.1,1880.1,1880.1,0
1992-03-25,1900.6,1900.6,1900.6,1900.6,0
1992-03-26,1907.3,1907.3,1907.3,1907.3,0
1992-03-27,1881.6,1881.6,1881.6,1881.6,0
1992-03-30,1868.8,1868.8,1868.8,1868.8,0
1992-03-31,1875.7,1875.7,1875.7,1875.7,0
1992-04-01,1852.5,1852.5,1852.5,1852.5,0
1992-04-02,1842.5,1842.5,1842.5,1842.5,0
1992-04-03,1822.3,1822.3,1822.3,1822.3,0
1992-04-06,1783.4,1783.4,1783.4,1783.4,0
1992-04-07,1741.4,1741.4,1741.4,1741.4,0
1992-04-08,1743.7,1743.7,1743.7,1743.7,0
1992-04-09,1764.5,1764.5,1764.5,1764.5,0
1992-04-10,1810.5,1810.5,1810.5,1810.5,0
1992-04-13,1810.2,1810.2,1810.2,1810.2,0
1992-04-14,1838.2,1838.2,1838.2,1838.2,0
1992-04-15,1871.6,1871.6,1871.6,1871.6,0
1992-04-21,1869.7,1869.7,1869.7,1869.7,0
1992-04-22,1897.1,1897.1,1897.1,1897.1,0
1992-04-23,1891.7,1891.7,1891.7,1891.7,0
1992-04-24,1882.9,1882.9,1882.9,1882.9,0
1992-04-27,1863,1863,1863,1863,0
1992-04-28,1831.6,1831.6,1831.6,1831.6,0
1992-04-29,1852.9,1852.9,1852.9,1852.9,0
1992-04-30,1838.3,1838.3,1838.3,1838.3,0
1992-05-04,1827.6,1827.6,1827.6,1827.6,0
1992-05-06,1872.1,1872.1,1872.1,1872.1,0
1992-05-07,1852.5,1852.5,1852.5,1852.5,0
1992-05-11,1845.3,1845.3,1845.3,1845.3,0
1992-05-12,1844.2,1844.2,1844.2,1844.2,0
1992-05-13,1840.9,1840.9,1840.9,1840.9,0
1992-05-14,1826.9,1826.9,1826.9,1826.9,0
1992-05-15,1810.2,1810.2,1810.2,1810.2,0
1992-05-18,1785.7,1785.7,1785.7,1785.7,0
1992-05-19,1811.1,1811.1,1811.1,1811.1,0
1992-05-20,1815.3,1815.3,1815.3,1815.3,0
1992-05-21,1820.9,1820.9,1820.9,1820.9,0
1992-05-22,1829.6,1829.6,1829.6,1829.6,0
1992-05-26,1830.3,1830.3,1830.3,1830.3,0
1992-05-27,1833.8,1833.8,1833.8,1833.8,0
1992-05-28,1856.2,1856.2,1856.2,1856.2,0
1992-05-29,1892.3,1892.3,1892.3,1892.3,0
1992-06-01,1907.4,1907.4,1907.4,1907.4,0
1992-06-02,1894.2,1894.2,1894.2,1894.2,0
1992-06-03,1886.9,1886.9,1886.9,1886.9,0
1992-06-04,1895.9,1895.9,1895.9,1895.9,0
1992-06-05,1887.3,1887.3,1887.3,1887.3,0
1992-06-08,1873.1,1873.1,1873.1,1873.1,0
1992-06-09,1843.7,1843.7,1843.7,1843.7,0
1992-06-10,1796.3,1796.3,1796.3,1796.3,0
1992-06-11,1802.6,1802.6,1802.6,1802.6,0
1992-06-12,1809.9,1809.9,1809.9,1809.9,0
1992-06-15,1742.5,1742.5,1742.5,1742.5,0
1992-06-16,1692.9,1692.9,1692.9,1692.9,0
1992-06-17,1593.3,1593.3,1593.3,1593.3,0
1992-06-18,1634.2,1634.2,1634.2,1634.2,0
1992-06-19,1686.3,1686.3,1686.3,1686.3,0
1992-06-22,1624.3,1624.3,1624.3,1624.3,0
1992-06-24,1562.7,1562.7,1562.7,1562.7,0
1992-06-25,1599.9,1599.9,1599.9,1599.9,0
1992-06-26,1601,1601,1601,1601,0
1992-06-29,1603.4,1603.4,1603.4,1603.4,0
1992-06-30,1599.3,1599.3,1599.3,1599.3,0
1992-07-01,1658.9,1658.9,1658.9,1658.9,0
1992-07-02,1676.7,1676.7,1676.7,1676.7,0
1992-07-03,1683,1683,1683,1683,0
1992-07-06,1672.9,1672.9,1672.9,1672.9,0
1992-07-07,1614.2,1614.2,1614.2,1614.2,0
1992-07-08,1582.3,1582.3,1582.3,1582.3,0
1992-07-09,1590.3,1590.3,1590.3,1590.3,0
1992-07-10,1617.4,1617.4,1617.4,1617.4,0
1992-07-13,1640.5,1640.5,1640.5,1640.5,0
1992-07-14,1636,1636,1636,1636,0
1992-07-15,1639.8,1639.8,1639.8,1639.8,0
1992-07-16,1689.2,1689.2,1689.2,1689.2,0
1992-07-17,1674.2,1674.2,1674.2,1674.2,0
1992-07-20,1647.9,1647.9,1647.9,1647.9,0
1992-07-21,1657.2,1657.2,1657.2,1657.2,0
1992-07-22,1625.2,1625.2,1625.2,1625.2,0
1992-07-23,1584.1,1584.1,1584.1,1584.1,0
1992-07-24,1522.9,1522.9,1522.9,1522.9,0
1992-07-27,1466.6,1466.6,1466.6,1466.6,0
1992-07-28,1537.7,1537.7,1537.7,1537.7,0
1992-07-29,1547.8,1547.8,1547.8,1547.8,0
1992-07-30,1551.2,1551.2,1551.2,1551.2,0
1992-07-31,1569.7,1569.7,1569.7,1569.7,0
1992-08-03,1557.1,1557.1,1557.1,1557.1,0
1992-08-04,1536.7,1536.7,1536.7,1536.7,0
1992-08-05,1538,1538,1538,1538,0
1992-08-06,1552.8,1552.8,1552.8,1552.8,0
1992-08-07,1560.4,1560.4,1560.4,1560.4,0
1992-08-10,1538.3,1538.3,1538.3,1538.3,0
1992-08-11,1515.5,1515.5,1515.5,1515.5,0
1992-08-12,1525.6,1525.6,1525.6,1525.6,0
1992-08-13,1518.4,1518.4,1518.4,1518.4,0
1992-08-14,1516.6,1516.6,1516.6,1516.6,0
1992-08-17,1510.3,1510.3,1510.3,1510.3,0
1992-08-18,1498.7,1498.7,1498.7,1498.7,0
1992-08-19,1474.1,1474.1,1474.1,1474.1,0
1992-08-20,1439,1439,1439,1439,0
1992-08-21,1424.6,1424.6,1424.6,1424.6,0
1992-08-24,1366.8,1366.8,1366.8,1366.8,0
1992-08-25,1353.1,1353.1,1353.1,1353.1,0
1992-08-26,1376.8,1376.8,1376.8,1376.8,0
1992-08-27,1423.2,1423.2,1423.2,1423.2,0
1992-08-28,1409,1409,1409,1409,0
1992-08-31,1400.4,1400.4,1400.4,1400.4,0
1992-09-01,1384.1,1384.1,1384.1,1384.1,0
1992-09-02,1383.4,1383.4,1383.4,1383.4,0
1992-09-03,1395.3,1395.3,1395.3,1395.3,0
1992-09-04,1392.6,1392.6,1392.6,1392.6,0
1992-09-07,1385.3,1385.3,1385.3,1385.3,0
1992-09-08,1369.9,1369.9,1369.9,1369.9,0
1992-09-09,1326,1326,1326,1326,0
1992-09-10,1285.8,1285.8,1285.8,1285.8,0
1992-09-11,1294.1,1294.1,1294.1,1294.1,0
1992-09-14,1342.8,1342.8,1342.8,1342.8,0
1992-09-15,1328.2,1328.2,1328.2,1328.2,0
1992-09-17,1318.2,1318.2,1318.2,1318.2,0
1992-09-18,1307.7,1307.7,1307.7,1307.7,0
1992-09-21,1295.8,1295.8,1295.8,1295.8,0
1992-09-22,1272.1,1272.1,1272.1,1272.1,0
1992-09-23,1264.4,1264.4,1264.4,1264.4,0
1992-09-24,1257.4,1257.4,1257.4,1257.4,0
1992-09-25,1252.1,1252.1,1252.1,1252.1,0
1992-09-28,1257.9,1257.9,1257.9,1257.9,0
1992-09-29,1289.1,1289.1,1289.1,1289.1,0
1992-09-30,1327.1,1327.1,1327.1,1327.1,0
1992-10-01,1359.1,1359.1,1359.1,1359.1,0
1992-10-02,1389.7,1389.7,1389.7,1389.7,0
1992-10-05,1454.4,1454.4,1454.4,1454.4,0
1992-10-07,1453.4,1453.4,1453.4,1453.4,0
1992-10-08,1437.9,1437.9,1437.9,1437.9,0
1992-10-09,1425,1425,1425,1425,0
1992-10-13,1428,1428,1428,1428,0
1992-10-14,1432.6,1432.6,1432.6,1432.6,0
1992-10-15,1454.8,1454.8,1454.8,1454.8,0
1992-10-16,1491.7,1491.7,1491.7,1491.7,0
1992-10-19,1509.7,1509.7,1509.7,1509.7,0
1992-10-20,1555.2,1555.2,1555.2,1555.2,0
1992-10-21,1560.4,1560.4,1560.4,1560.4,0
1992-10-22,1569.8,1569.8,1569.8,1569.8,0
1992-10-23,1565.4,1565.4,1565.4,1565.4,0
1992-10-26,1557.5,1557.5,1557.5,1557.5,0
1992-10-27,1537,1537,1537,1537,0
1992-10-28,1549.2,1549.2,1549.2,1549.2,0
1992-10-29,1565.3,1565.3,1565.3,1565.3,0
1992-10-30,1597.3,1597.3,1597.3,1597.3,0
1992-11-03,1558.4,1558.4,1558.4,1558.4,0
1992-11-04,1547.8,1547.8,1547.8,1547.8,0
1992-11-05,1568.6,1568.6,1568.6,1568.6,0
1992-11-06,1609.6,1609.6,1609.6,1609.6,0
1992-11-09,1642.8,1642.8,1642.8,1642.8,0
1992-11-10,1655.8,1655.8,1655.8,1655.8,0
1992-11-11,1651.9,1651.9,1651.9,1651.9,0
1992-11-12,1631.6,1631.6,1631.6,1631.6,0
1992-11-13,1608.1,1608.1,1608.1,1608.1,0
1992-11-16,1585.7,1585.7,1585.7,1585.7,0
1992-11-17,1608.2,1608.2,1608.2,1608.2,0
1992-11-18,1627.2,1627.2,1627.2,1627.2,0
1992-11-19,1634.55,1634.55,1634.55,1634.55,0
1992-11-23,1679.3,1679.3,1679.3,1679.3,0
1992-11-24,1691.5,1691.5,1691.5,1691.5,0
1992-11-25,1691.6,1691.6,1691.6,1691.6,0
1992-11-26,1703.5,1703.5,1703.5,1703.5,0
1992-11-27,1727.2,1727.2,1727.2,1727.2,0
1992-11-30,1716,1716,1716,1716,0
1992-12-01,1689.1,1689.1,1689.1,1689.1,0
1992-12-02,1688,1688,1688,1688,0
1992-12-03,1699,1699,1699,1699,0
1992-12-07,1723.8,1723.8,1723.8,1723.8,0
1992-12-08,1748.3,1748.3,1748.3,1748.3,0
1992-12-09,1742.6,1742.6,1742.6,1742.6,0
1992-12-10,1731,1731,1731,1731,0
1992-12-11,1727.4,1727.4,1727.4,1727.4,0
1992-12-14,1724,1724,1724,1724,0
1992-12-15,1724,1724,1724,1724,0
1992-12-16,1713.8,1713.8,1713.8,1713.8,0
1992-12-17,1719.6,1719.6,1719.6,1719.6,0
1992-12-18,1730.2,1730.2,1730.2,1730.2,0
1992-12-21,1731.7,1731.7,1731.7,1731.7,0
1992-12-22,1752.5,1752.5,1752.5,1752.5,0
1992-12-23,1754.2,1754.2,1754.2,1754.2,0
1992-12-24,1761.1,1761.1,1761.1,1761.1,0
1992-12-28,1754.9,1754.9,1754.9,1754.9,0
1992-12-29,1758.1,1758.1,1758.1,1758.1,0
1992-12-30,1759.4,1759.4,1759.4,1759.4,0
1993-01-04,1776.7,1776.7,1776.7,1776.7,0
1993-01-05,1817.2,1817.2,1817.2,1817.2,0
1993-01-06,1836.1,1836.1,1836.1,1836.1,0
1993-01-07,1822.9,1822.9,1822.9,1822.9,0
1993-01-08,1806.4,1806.4,1806.4,1806.4,0
1993-01-11,1795.2,1795.2,1795.2,1795.2,0
1993-01-12,1782.1,1782.1,1782.1,1782.1,0
1993-01-13,1763.8,1763.8,1763.8,1763.8,0
1993-01-14,1763.7,1763.7,1763.7,1763.7,0
1993-01-15,1760.2,1760.2,1760.2,1760.2,0
1993-01-18,1749,1749,1749,1749,0
1993-01-19,1764.6,1764.6,1764.6,1764.6,0
1993-01-20,1771,1771,1771,1771,0
1993-01-21,1777.4,1777.4,1777.4,1777.4,0
1993-01-22,1797.9,1797.9,1797.9,1797.9,0
1993-01-25,1804.7,1804.7,1804.7,1804.7,0
1993-01-26,1779.3,1779.3,1779.3,1779.3,0
1993-01-27,1740.7,1740.7,1740.7,1740.7,0
1993-01-28,1680.8,1680.8,1680.8,1680.8,0
1993-01-29,1653.2,1653.2,1653.2,1653.2,0
1993-02-01,1664.3,1664.3,1664.3,1664.3,0
1993-02-02,1624.2,1624.2,1624.2,1624.2,0
1993-02-03,1607.6,1607.6,1607.6,1607.6,0
1993-02-04,1659.7,1659.7,1659.7,1659.7,0
1993-02-08,1640.4,1640.4,1640.4,1640.4,0
1993-02-09,1625.7,1625.7,1625.7,1625.7,0
1993-02-11,1661.3,1661.3,1661.3,1661.3,0
1993-02-12,1638.8,1638.8,1638.8,1638.8,0
1993-02-15,1628.3,1628.3,1628.3,1628.3,0
1993-02-16,1595,1595,1595,1595,0
1993-02-17,1572.9,1572.9,1572.9,1572.9,0
1993-02-18,1556.7,1556.7,1556.7,1556.7,0
1993-02-19,1574.1,1574.1,1574.1,1574.1,0
1993-02-22,1573,1573,1573,1573,0
1993-02-23,1542.7,1542.7,1542.7,1542.7,0
1993-02-24,1515.7,1515.7,1515.7,1515.7,0
1993-02-25,1504.2,1504.2,1504.2,1504.2,0
1993-02-26,1546.7,1546.7,1546.7,1546.7,0
1993-03-01,1563.6,1563.6,1563.6,1563.6,0
1993-03-02,1590.4,1590.4,1590.4,1590.4,0
1993-03-03,1613,1613,1613,1613,0
1993-03-04,1604.9,1604.9,1604.9,1604.9,0
1993-03-05,1637.9,1637.9,1637.9,1637.9,0
1993-03-08,1650,1650,1650,1650,0
1993-03-09,1644.4,1644.4,1644.4,1644.4,0
1993-03-10,1644.4,1644.4,1644.4,1644.4,0
1993-03-11,1655.5,1655.5,1655.5,1655.5,0
1993-03-12,1637.8,1637.8,1637.8,1637.8,0
1993-03-15,1642.6,1642.6,1642.6,1642.6,0
1993-03-16,1663.6,1663.6,1663.6,1663.6,0
1993-03-17,1658,1658,1658,1658,0
1993-03-18,1666.8,1666.8,1666.8,1666.8,0
1993-03-19,1666.8,1670.8,1657.8,1669.4,0
1993-03-22,1670.5,1670.5,1653.4,1661.5,0
1993-03-23,1661.5,1669.5,1659.5,1669,0
1993-03-24,1669.1,1702.1,1669.1,1702.1,0
1993-03-25,1702.3,1739.4,1702.3,1735.7,0
1993-03-26,1737.5,1739,1724,1732.4,0
1993-03-29,1732.5,1767.8,1732.5,1767.8,0
1993-03-30,1768.3,1776.2,1753.9,1773.9,0
1993-03-31,1773.9,1783.3,1767.4,1771.7,0
1993-04-01,1771.7,1772.6,1753.3,1757.5,0
1993-04-02,1756.6,1756.6,1739.9,1741.7,0
1993-04-05,1742,1742.8,1738.4,1742.7,0
1993-04-06,1744.4,1765.3,1739,1764.5,0
1993-04-07,1765.6,1783.5,1765.6,1783.4,0
1993-04-12,1787.4,1795.3,1787.4,1789.8,0
1993-04-13,1791.3,1799.6,1782.6,1782.6,0
1993-04-14,1777.4,1781.3,1776.9,1778.9,0
1993-04-15,1778.9,1778.9,1757.5,1757.5,0
1993-04-16,1759.6,1762.9,1759.1,1761.4,0
1993-04-19,1761.4,1761.4,1745.5,1745.5,0
1993-04-20,1742.7,1742.7,1713.1,1720.3,0
1993-04-21,1739.5,1739.5,1731.8,1736.4,0
1993-04-22,1732.2,1753.4,1731.9,1742.5,0
1993-04-23,1744.7,1744.7,1700.9,1700.9,0
1993-04-26,1707.2,1707.5,1674.7,1679.3,0
1993-04-27,1681,1684.4,1651.5,1684.4,0
1993-04-28,1694.5,1694.5,1644.6,1644.7,0
1993-04-29,1639,1639,1610.3,1628.3,0
1993-04-30,1654.6,1664.8,1645,1662.8,0
1993-05-03,1662.1,1662.1,1637.7,1638.1,0
1993-05-04,1634.3,1642,1631.3,1641.1,0
1993-05-06,1642.5,1671.4,1642.5,1670.5,0
1993-05-07,1666.6,1666.6,1660.9,1660.9,0
1993-05-10,1664.9,1664.9,1653.1,1653.6,0
1993-05-11,1652.3,1652.4,1633.1,1634.3,0
1993-05-12,1636.4,1638.1,1611.9,1611.9,0
1993-05-13,1601.6,1609.7,1589.6,1608.3,0
1993-05-14,1607.9,1616.8,1605.4,1610.2,0
1993-05-17,1609.4,1630.3,1609.4,1629.9,0
1993-05-18,1632.6,1641.5,1627,1627.1,0
1993-05-19,1631.8,1637.8,1625.1,1637.3,0
1993-05-20,1637.4,1641.8,1637.4,1638.5,0
1993-05-21,1639.5,1647.7,1626,1627.9,0
1993-05-24,1627.8,1631.8,1624.9,1624.9,0
1993-05-25,1629.2,1636.3,1628.1,1628.6,0
1993-05-26,1630.6,1632.6,1621.2,1621.2,0
1993-05-27,1619,1619,1589.4,1589.4,0
1993-05-28,1609.3,1616.2,1609.3,1613.7,0
1993-05-31,1613.9,1613.9,1608.1,1613,0
1993-06-01,1613,1613,1605.3,1605.3,0
1993-06-02,1603.2,1603.2,1587.6,1596.2,0
1993-06-03,1595.6,1595.6,1568.6,1580.2,0
1993-06-04,1577.8,1580.8,1573.1,1573.4,0
1993-06-07,1568.5,1568.5,1553,1553,0
1993-06-08,1554.6,1580.7,1554.6,1579.6,0
1993-06-09,1580.8,1593.3,1580.5,1589.5,0
1993-06-10,1590.8,1590.8,1569.8,1569.9,0
1993-06-11,1570.2,1570.2,1560.5,1563.6,0
1993-06-14,1563.8,1565.8,1559.8,1565.4,0
1993-06-15,1567.5,1574.1,1567.5,1573.7,0
1993-06-16,1593.9,1601.8,1590.8,1591.7,0
1993-06-17,1595.5,1619.3,1594.3,1619.3,0
1993-06-18,1632.1,1650.1,1632.1,1640.3,0
1993-06-21,1647.3,1657.1,1647.3,1652.4,0
1993-06-22,1655.2,1655.2,1641.5,1643.8,0
1993-06-23,1646.1,1653.4,1646.1,1649.4,0
1993-06-24,1653.5,1655.7,1646.9,1646.9,0
1993-06-25,1638.8,1649.4,1638.8,1649.4,0
1993-06-28,1651.1,1671.4,1651.1,1668.8,0
1993-06-29,1672.1,1685.5,1672.1,1685.5,0
1993-06-30,1701.1,1704.4,1666.3,1666.3,0
1993-07-01,1670.3,1670.3,1641.2,1662.4,0
1993-07-02,1671.8,1671.8,1661.9,1662,0
1993-07-05,1662,1662,1658.1,1660.4,0
1993-07-06,1660.4,1660.4,1647.2,1647.2,0
1993-07-07,1644.2,1653.8,1642.4,1653.5,0
1993-07-08,1657.6,1684.8,1657.6,1684.7,0
1993-07-09,1694.7,1708.8,1694.7,1703.5,0
1993-07-12,1710.7,1730.1,1710.7,1718.4,0
1993-07-13,1712.8,1729.4,1712.6,1727.7,0
1993-07-14,1730.9,1738.2,1727.4,1727.5,0
1993-07-15,1721.5,1723.4,1715.5,1717.8,0
1993-07-16,1719.8,1721.5,1717.3,1717.5,0
1993-07-19,1719.2,1719.3,1715.3,1717.1,0
1993-07-20,1720.1,1722.4,1704.8,1704.8,0
1993-07-21,1702.9,1702.9,1690.6,1691.5,0
1993-07-22,1694.5,1694.5,1679.8,1681.4,0
1993-07-23,1680.7,1741.8,1680.7,1739.6,0
1993-07-26,1745.7,1776.2,1745.7,1774,0
1993-07-27,1776.2,1776.4,1761.8,1765.9,0
1993-07-28,1771.1,1771.1,1749.6,1749.7,0
1993-07-29,1740,1767,1724.7,1762.6,0
1993-07-30,1765.2,1784.7,1765.2,1773,0
1993-08-02,1779.8,1793.4,1779.8,1787.2,0
1993-08-03,1790.8,1790.8,1771.8,1773.7,0
1993-08-04,1777.1,1800.5,1765.8,1800.5,0
1993-08-05,1804.7,1816.1,1799.3,1807.1,0
1993-08-06,1807.2,1807.6,1797.1,1805.4,0
1993-08-09,1805.9,1805.9,1798.2,1802,0
1993-08-10,1807,1807,1787.6,1789.2,0
1993-08-11,1782.1,1808.2,1778.2,1805.5,0
1993-08-12,1810.1,1810.1,1776.3,1776.3,0
1993-08-13,1778.9,1842.8,1778.9,1831,0
1993-08-16,1841.8,1845.2,1836.2,1841.7,0
1993-08-17,1842.6,1869.5,1842.6,1869.5,0
1993-08-18,1873.1,1881.6,1866.2,1868.2,0
1993-08-19,1868.8,1876.9,1868.8,1876,0
1993-08-20,1878,1895.7,1874.3,1895.7,0
1993-08-23,1909.4,1934,1904.7,1933.4,0
1993-08-24,1932.6,1938.4,1917.2,1920.4,0
1993-08-25,1931,1931.2,1912.5,1913.8,0
1993-08-26,1916.8,1933.4,1912.4,1933.4,0
1993-08-27,1941.4,1962.1,1939.8,1939.8,0
1993-08-30,1930.1,1931.5,1913.9,1914.1,0
1993-08-31,1908.9,1920.3,1901.6,1902.8,0
1993-09-01,1905.6,1918.6,1905.6,1916.7,0
1993-09-02,1916.7,1937.7,1916.7,1932.8,0
1993-09-03,1935,1936.7,1930.5,1932.2,0
1993-09-06,1933.3,1933.3,1927.2,1929.6,0
1993-09-07,1930,1953.1,1930,1949.3,0
1993-09-08,1949.5,1949.5,1933.7,1937.8,0
1993-09-09,1943.5,1943.5,1919.2,1934.6,0
1993-09-10,1936.4,1936.4,1924.5,1926.5,0
1993-09-13,1922.9,1922.9,1888.1,1889.4,0
1993-09-14,1892.7,1903.3,1856.3,1858.3,0
1993-09-15,1864.9,1864.9,1841.5,1847,0
1993-09-17,1848.3,1848.3,1824.5,1827.8,0
1993-09-20,1829.1,1830.2,1801.3,1801.5,0
1993-09-21,1801,1818.3,1773.7,1773.8,0
1993-09-22,1775.2,1796.3,1775.2,1796.3,0
1993-09-23,1802.4,1829.6,1802.4,1827.5,0
1993-09-24,1837.4,1860.9,1837.4,1842.8,0
1993-09-27,1841.3,1841.4,1835.2,1839.7,0
1993-09-28,1834,1846.2,1831.5,1845.9,0
1993-09-29,1846.6,1856.2,1843.9,1855.3,0
1993-09-30,1860.1,1860.4,1834.1,1834.4,0
1993-10-01,1839.2,1839.2,1826.2,1826.4,0
1993-10-04,1834,1846.3,1834,1844.3,0
1993-10-05,1848.2,1848.6,1843.3,1848.2,0
1993-10-06,1848.9,1852.6,1844.7,1849.1,0
1993-10-07,1852.2,1853,1845.2,1849.9,0
1993-10-08,1850.1,1861.2,1850.1,1861.2,0
1993-10-11,1865.5,1902.7,1865.2,1902.7,0
1993-10-13,1905.6,1947.8,1905.6,1942.1,0
1993-10-14,1944,1954.6,1934.9,1952.6,0
1993-10-15,1950.8,1970,1950.8,1967.9,0
1993-10-18,1972.3,1988.1,1971.1,1986.6,0
1993-10-19,1991.6,1991.6,1959.4,1959.5,0
1993-10-20,1960.6,1981.5,1959.2,1977.4,0
1993-10-21,1983,2005.2,1983,2005.2,0
1993-10-22,2011.4,2031.4,2011.4,2013.5,0
1993-10-25,2027.2,2027.2,2005.3,2005.3,0
1993-10-26,2004.6,2035,1999.6,2031.2,0
1993-10-27,2029.1,2039.1,1999.7,2010.4,0
1993-10-28,2010.4,2010.4,1977.6,1979.7,0
1993-10-29,1978,2016.4,1978,2016.4,0
1993-11-01,2020.3,2020.3,2020.3,2020.3,0
1993-11-03,2020.3,2033.6,1998.8,2000.4,0
1993-11-04,2000.1,2012.1,1987.5,2012,0
1993-11-05,2012,2012,1950.4,1968.1,0
1993-11-08,1968.1,1968.5,1926.6,1928.4,0
1993-11-09,1927.9,1953.3,1927.9,1953.1,0
1993-11-10,1953.8,2041.1,1953.6,2036.1,0
1993-11-11,2035.3,2100.3,2035.3,2056.3,0
1993-11-12,2056.4,2109.2,2056.4,2109.2,0
1993-11-15,2108.4,2131.3,2108.4,2123,0
1993-11-16,2123.3,2170.8,2123.3,2156.3,0
1993-11-17,2159.4,2177.3,2129.4,2148.4,0
1993-11-18,2148.5,2174.5,2145.6,2165.8,0
1993-11-19,2166,2185.7,2143.9,2185.7,0
1993-11-22,2185.7,2188.9,2181.3,2182.8,0
1993-11-23,2182.9,2184.8,2168.2,2168.2,0
1993-11-24,2156.1,2164.1,2148.4,2164.1,0
1993-11-25,2164.1,2231.8,2163.9,2230.8,0
1993-11-26,2231.1,2260.5,2231.1,2259,0
1993-11-29,2261.2,2272.4,2223.3,2225.2,0
1993-11-30,2243.1,2243.1,2206.4,2212.8,0
1993-12-01,2215.7,2231.5,2215.7,2231.5,0
1993-12-02,2231.5,2272.6,2230.6,2270.7,0
1993-12-03,2270.8,2324.9,2270.7,2323.9,0
1993-12-06,2324.1,2390.7,2324.1,2383,0
1993-12-07,2386.1,2386.3,2361.7,2383.2,0
1993-12-08,2384.1,2433.2,2384,2433.2,0
1993-12-09,2433.3,2445,2394.1,2398.1,0
1993-12-10,2398.1,2411.6,2391.5,2409.4,0
1993-12-13,2409.4,2419.5,2409,2411.1,0
1993-12-14,2411.6,2411.6,2352.7,2366.6,0
1993-12-15,2366.6,2390.9,2354.6,2389.9,0
1993-12-16,2389.9,2426.2,2389.5,2422.9,0
1993-12-17,2422.9,2454,2422.7,2454,0
1993-12-20,2454.6,2491,2454.2,2491,0
1993-12-21,2491,2510.8,2478.3,2479.7,0
1993-12-22,2479.7,2506,2479.7,2505.6,0
1993-12-23,2505.6,2565.1,2505.6,2561.8,0
1993-12-24,2561.8,2562.5,2552.2,2562.5,0
1993-12-27,2567.1,2593.5,2567.1,2593.2,0
1993-12-28,2593.6,2597.7,2568.9,2574.7,0
1993-12-29,2574.7,2596.9,2571.8,2596.7,0
1993-12-30,2599.9,2610.4,2599.4,2603,0
1994-01-03,2602.6,2602.6,2499.3,2502.2,0
1994-01-04,2502.2,2552.6,2444.7,2550.3,0
1994-01-05,2558.9,2670.2,2558.9,2658.6,0
1994-01-06,2657.3,2693,2654.7,2684.4,0
1994-01-07,2684.2,2684.2,2637.3,2637.4,0
1994-01-10,2625,2625,2453.2,2457.8,0
1994-01-11,2459.1,2582.9,2459.1,2554.6,0
1994-01-12,2554.6,2582.8,2538.6,2566.2,0
1994-01-13,2565.3,2565.6,2529.1,2535.5,0
1994-01-14,2535.6,2536.5,2480.5,2485.4,0
1994-01-17,2486.7,2506.4,2486.7,2506.2,0
1994-01-18,2506.3,2557.9,2506.2,2556.8,0
1994-01-19,2556.6,2628.2,2556.6,2601.5,0
1994-01-20,2601.5,2657,2601,2656.8,0
1994-01-21,2656.1,2696.7,2656.1,2683.1,0
1994-01-24,2683.2,2693.7,2665.5,2693.7,0
1994-01-25,2693.7,2693.7,2647,2660.4,0
1994-01-26,2659.9,2659.9,2638.3,2659.3,0
1994-01-27,2659.3,2712.4,2659.3,2712.4,0
1994-01-28,2712.9,2752.5,2712.9,2743.3,0
1994-01-31,2743.2,2790.9,2743.2,2783.3,0
1994-02-01,2781.1,2810.5,2767.7,2787.2,0
1994-02-02,2787.3,2788,2770.1,2784.9,0
1994-02-03,2784.9,2818.6,2782.4,2816.5,0
1994-02-04,2822.5,2847.8,2804.2,2826,0
1994-02-07,2822.6,2824.8,2776.3,2824.6,0
1994-02-08,2824.4,2881.9,2824.4,2881.9,0
1994-02-09,2881.2,2895.9,2837.7,2858.9,0
1994-02-10,2859.6,2860,2814,2814,0
1994-02-11,2818.4,2826.3,2795.1,2797.6,0
1994-02-14,2802.1,2805.6,2772.5,2778.3,0
1994-02-15,2778.8,2778.8,2758.9,2759.7,0
1994-02-16,2760.6,2786.7,2760.6,2780.5,0
1994-02-17,2780.2,2788,2771.1,2775.2,0
1994-02-18,2775.5,2776,2691,2708.9,0
1994-02-21,2709.2,2709.2,2676,2684.1,0
1994-02-22,2684.1,2684.9,2633.8,2635.1,0
1994-02-23,2635.1,2643.2,2550.2,2572.4,0
1994-02-24,2572.4,2617.1,2495.6,2588.6,0
1994-02-25,2592.3,2617.1,2495.6,2588.6,0
1994-02-28,2596.4,2612.1,2581.6,2585.4,0
1994-03-01,2585.4,2585.8,2498.9,2514.2,0
1994-03-02,2514.2,2562.9,2470.6,2562.7,0
1994-03-03,2561.4,2592.1,2555,2561.9,0
1994-03-04,2561.9,2570.8,2550.1,2569.5,0
1994-03-07,2569.5,2602.1,2569.5,2601.9,0
1994-03-08,2617.9,2618.7,2571.3,2571.4,0
1994-03-09,2571.4,2571.4,2513.5,2533.1,0
1994-03-10,2533.1,2536.7,2498,2506.1,0
1994-03-11,2506.1,2514.7,2482.5,2510.9,0
1994-03-14,2510.9,2512.2,2429.9,2429.9,0
1994-03-15,2429.9,2429.9,2362,2362,0
1994-03-16,2362,2426.5,2358.4,2382.2,0
1994-03-17,2382.2,2402.6,2381.9,2396.7,0
1994-03-18,2396.7,2396.7,2376.1,2383,0
1994-03-22,2383,2511.9,2368.1,2511.9,0
1994-03-23,2511.9,2560.3,2511.9,2543.1,0
1994-03-25,2542.9,2542.9,2436.4,2520.9,0
1994-03-28,2509.6,2510.9,2440.5,2446.2,0
1994-03-29,2446.2,2486.4,2417.4,2457.6,0
1994-03-30,2457.6,2457.6,2392.2,2410.4,0
1994-04-04,2400.4,2400.4,2288.1,2288.1,0
1994-04-05,2265.5,2294.5,2229.4,2231.1,0
1994-04-06,2234.2,2256.2,2201,2255.7,0
1994-04-07,2260.2,2279.3,2257.7,2267.3,0
1994-04-08,2273.3,2273.3,2218.4,2222.8,0
1994-04-11,2229.3,2229.4,2201.4,2201.6,0
1994-04-12,2208.5,2215.5,2175.8,2215.4,0
1994-04-13,2243.2,2243.2,2196.3,2196.3,0
1994-04-14,2196.2,2197.7,2187.7,2197.7,0
1994-04-15,2206.5,2216.9,2193,2195.9,0
1994-04-18,2198.6,2198.6,2136.7,2136.9,0
1994-04-19,2137.6,2137.6,2069.3,2070.6,0
1994-04-20,2064.8,2064.9,1959.1,1961.1,0
1994-04-21,1957.3,2058.8,1935,2058.5,0
1994-04-22,2075.3,2174.1,2062.8,2174,0
1994-04-25,2209.3,2289.7,2201,2224.2,0
1994-04-26,2191.1,2266.8,2191.1,2266.8,0
1994-04-27,2284.1,2363.9,2284.1,2337.9,0
1994-04-28,2332.8,2332.8,2297,2311.3,0
1994-04-29,2321.2,2324.5,2295.5,2295.5,0
1994-05-02,2294.1,2294.1,2224.4,2224.4,0
1994-05-03,2230.7,2230.7,2194,2227.7,0
1994-05-04,2239.2,2239.2,2225.6,2236.2,0
1994-05-06,2239.7,2239.7,2171.1,2173.6,0
1994-05-09,2176.7,2176.7,2146.1,2146.2,0
1994-05-10,2147.6,2216.1,2147.6,2215.2,0
1994-05-11,2215.6,2230.5,2188.2,2188.2,0
1994-05-12,2179.6,2225.4,2179.6,2222.2,0
1994-05-13,2235.7,2239.3,2232.2,2237.8,0
1994-05-16,2240.2,2257.3,2240.2,2241.5,0
1994-05-17,2239.8,2278.5,2239.8,2276.9,0
1994-05-18,2288.6,2361.8,2288.1,2361.8,0
1994-05-19,2375.2,2416,2375.2,2402.6,0
1994-05-20,2404.9,2428.9,2397.8,2413.4,0
1994-05-23,2417.3,2444.4,2417.3,2430.3,0
1994-05-24,2431.4,2460.5,2431.4,2454.1,0
1994-05-25,2468.5,2479.1,2451.4,2474.2,0
1994-05-26,2472.2,2472.5,2442.1,2446.1,0
1994-05-27,2455.5,2483.8,2445.7,2483.7,0
1994-05-30,2485.1,2486.3,2478.1,2478.6,0
1994-05-31,2485.4,2498.7,2477.3,2477.7,0
1994-06-01,2483.7,2483.7,2443.4,2443.4,0
1994-06-02,2439,2446.6,2406,2441.3,0
1994-06-03,2446.1,2471.3,2445.8,2462.7,0
1994-06-06,2473.8,2493.1,2473.8,2490.7,0
1994-06-07,2494.8,2497.4,2458,2459.7,0
1994-06-08,2456.9,2456.9,2395,2398.2,0
1994-06-09,2410,2410,2373.3,2401.9,0
1994-06-10,2413.4,2418.9,2387.1,2387.1,0
1994-06-13,2385.3,2385.3,2294.9,2294.9,0
1994-06-14,2291.1,2302.7,2281.2,2293,0
1994-06-15,2304.7,2311.7,2298.8,2298.8,0
1994-06-16,2295.6,2310.5,2293.6,2310.5,0
1994-06-17,2326.8,2326.8,2303.2,2309.2,0
1994-06-20,2310.5,2310.5,2279.4,2281.8,0
1994-06-21,2283.6,2283.7,2248.6,2253.3,0
1994-06-22,2257.7,2276.8,2253.2,2257.6,0
1994-06-23,2257.6,2258.2,2237.2,2238.9,0
1994-06-24,2242.9,2242.9,2223.6,2231.1,0
1994-06-27,2187.3,2232.7,2187.3,2232,0
1994-06-28,2239.2,2239.2,2218.4,2227.3,0
1994-06-29,2232.7,2273.5,2232.7,2265,0
1994-06-30,2263.4,2263.6,2258.1,2258.2,0
1994-07-01,2262.6,2263.6,2244.4,2256,0
1994-07-04,2262.7,2263.5,2261.4,2262.6,0
1994-07-05,2267.5,2270.5,2265.8,2269.3,0
1994-07-06,2276.1,2291.3,2268.1,2291.3,0
1994-07-07,2310,2357.3,2310,2334.6,0
1994-07-08,2334.4,2334.6,2313.8,2315.6,0
1994-07-11,2314.8,2314.8,2284.1,2292.2,0
1994-07-12,2292,2292,2282,2290.2,0
1994-07-13,2288.3,2288.3,2265.3,2266.5,0
1994-07-14,2265,2287.2,2265,2277.2,0
1994-07-15,2282.6,2285.6,2281.3,2281.3,0
1994-07-18,2281.2,2281.5,2272.3,2274.3,0
1994-07-19,2274.3,2274.9,2256.3,2256.3,0
1994-07-20,2254.1,2254.1,2215.2,2215.4,0
1994-07-21,2211,2219.2,2193.9,2218.7,0
1994-07-22,2232.8,2281.3,2232.6,2281.2,0
1994-07-25,2300.7,2316.6,2298.1,2312.9,0
1994-07-26,2313.9,2391.2,2313.9,2390.2,0
1994-07-27,2393.4,2430.4,2393.4,2429,0
1994-07-28,2433.2,2441,2412.6,2415,0
1994-07-29,2429.2,2487.5,2429.2,2461,0
1994-08-01,2462.3,2470.7,2451.8,2461.5,0
1994-08-02,2473.5,2533.5,2473.5,2532.6,0
1994-08-03,2538.5,2561.2,2534.3,2558,0
1994-08-04,2567.3,2583.6,2537.4,2571.8,0
1994-08-05,2573.8,2610.5,2556.5,2610.5,0
1994-08-08,2643,2715.5,2611.5,2611.5,0
1994-08-09,2603.9,2629.6,2583,2591.9,0
1994-08-10,2595,2602.9,2578.4,2578.4,0
1994-08-11,2574.7,2574.7,2554.3,2567.7,0
1994-08-12,2596.9,2646.6,2596.9,2638.4,0
1994-08-15,2637.8,2664.9,2637.7,2653.9,0
1994-08-16,2651.5,2673.3,2650.5,2668.9,0
1994-08-17,2694.6,2732.5,2694.6,2701.4,0
1994-08-18,2699.7,2708.6,2681.8,2696.8,0
1994-08-19,2698.2,2710.1,2693.3,2709.9,0
1994-08-22,2708.2,2779.4,2708.2,2767.1,0
1994-08-23,2759,2800.9,2757.9,2774,0
1994-08-24,2755.5,2794.7,2725.8,2794.4,0
1994-08-25,2798.2,2821.4,2780.5,2782.4,0
1994-08-26,2776.2,2779.1,2747.2,2767.9,0
1994-08-29,2772.2,2773.3,2743.2,2746,0
1994-08-30,2746,2746,2715.5,2743.2,0
1994-08-31,2731.6,2732.8,2707.5,2710,0
1994-09-01,2702.7,2735.5,2700.2,2700.2,0
1994-09-02,2692.3,2694.9,2668.4,2670.2,0
1994-09-05,2674.8,2674.8,2662.6,2665.9,0
1994-09-06,2666,2696.3,2642.7,2696.3,0
1994-09-07,2704.1,2751.6,2704.1,2742.1,0
1994-09-08,2738.9,2760.4,2738.9,2753.8,0
1994-09-09,2762.2,2762.2,2747.9,2750.9,0
1994-09-12,2755.4,2755.4,2710.6,2710.6,0
1994-09-13,2708.8,2725.3,2704.7,2708.2,0
1994-09-14,2713.3,2747.2,2709.7,2746.7,0
1994-09-15,2743.2,2792.3,2743.2,2790.9,0
1994-09-19,2804.6,2804.8,2784.3,2804.7,0
1994-09-20,2803.6,2827.3,2797.6,2826.6,0
1994-09-21,2810.1,2811.8,2787.3,2787.7,0
1994-09-22,2794.8,2819.9,2792.3,2819.9,0
1994-09-23,2828.5,2863.4,2828.5,2851.3,0
1994-09-26,2857.5,2864.8,2833.1,2835.2,0
1994-09-27,2840.1,2840.1,2814.9,2816.6,0
1994-09-28,2818.4,2822.2,2730.1,2768.7,0
1994-09-29,2764.8,2764.8,2711.8,2714.4,0
1994-09-30,2717.5,2746.6,2717.5,2746.1,0
1994-10-03,2746.1,2746.1,2668.8,2676.4,0
1994-10-04,2686,2696.7,2667.2,2669.8,0
1994-10-05,2670,2670,2591,2629.8,0
1994-10-06,2641.4,2657.9,2631.9,2637.7,0
1994-10-07,2636.9,2677.2,2636.9,2674.6,0
1994-10-10,2649.7,2649.7,2618.1,2621.4,0
1994-10-11,2621.6,2662.1,2618.9,2661.3,0
1994-10-12,2665.6,2733.9,2665.6,2733.9,0
1994-10-13,2740.8,2772.4,2740.8,2760.3,0
1994-10-14,2759.6,2776.2,2743,2776,0
1994-10-17,2777.7,2785,2754.8,2756.6,0
1994-10-18,2756,2756,2719.1,2726.7,0
1994-10-19,2725.1,2753.5,2724.7,2749.4,0
1994-10-20,2750.1,2750.1,2731.1,2731.4,0
1994-10-21,2743.2,2743.2,2699.9,2700.1,0
1994-10-24,2686.9,2686.9,2620.9,2621.8,0
1994-10-25,2633.6,2633.6,2507.7,2558.5,0
1994-10-26,2578.4,2578.4,2543.8,2564.7,0
1994-10-27,2580,2621.1,2580,2601.3,0
1994-10-28,2592.3,2596.6,2560.3,2564.3,0
1994-10-31,2571.5,2575.4,2543.4,2552.1,0
1994-11-03,2537.8,2562.6,2537.8,2543.1,0
1994-11-04,2543.1,2581.6,2543.1,2581.6,0
1994-11-07,2581.6,2589.7,2580.6,2588.4,0
1994-11-08,2588.4,2616,2585.8,2611.9,0
1994-11-09,2611.9,2632.1,2611.8,2618.9,0
1994-11-10,2618.9,2618.9,2492.3,2492.3,0
1994-11-11,2492.3,2531.8,2492.3,2527,0
1994-11-14,2527,2540.4,2484.9,2486.6,0
1994-11-15,2486.6,2486.6,2450,2459.2,0
1994-11-16,2459.2,2510.4,2459.2,2510.4,0
1994-11-17,2510.4,2510.6,2459.5,2465.2,0
1994-11-18,2465.2,2465.4,2422.8,2429.1,0
1994-11-21,2429.1,2429.1,2394.8,2428.2,0
1994-11-22,2428.2,2474.9,2413.3,2451.1,0
1994-11-23,2451.2,2451.2,2371.1,2416.7,0
1994-11-24,2416.7,2439,2414.9,2439,0
1994-11-25,2439,2480.4,2439,2480.2,0
1994-11-28,2485.2,2562.8,2484.6,2562.8,0
1994-11-29,2562.8,2608.3,2562.8,2596.2,0
1994-11-30,2596.2,2622.6,2570.3,2591.3,0
1994-12-02,2591.3,2591.3,2522.4,2537.5,0
1994-12-05,2537.5,2547.4,2510.5,2521.4,0
1994-12-06,2521.4,2521.7,2507.4,2514.4,0
1994-12-07,2514.4,2532,2514.1,2520.9,0
1994-12-08,2520.9,2528,2495,2499.9,0
1994-12-09,2499.9,2499.9,2459.3,2467.8,0
1994-12-13,2467.8,2486.1,2399.7,2408,0
1994-12-14,2408,2437.3,2389,2401.6,0
1994-12-15,2401.6,2401.6,2361.4,2378.7,0
1994-12-16,2377.5,2377.5,2319.6,2327.6,0
1994-12-19,2327.6,2327.6,2248.2,2254.8,0
1994-12-20,2231.1,2231.1,2231.1,2231.1,0
1994-12-21,2274.2,2274.2,2021,2151.4,0
1994-12-22,2203.7,2329.3,2151.2,2328.1,0
1994-12-23,2306.3,2386.3,2290.1,2331,0
1994-12-27,2342.8,2364.6,2272.4,2276.9,0
1994-12-28,2276.9,2337.7,2265.4,2337.7,0
1994-12-29,2337.7,2421.3,2337.7,2411.3,0
1994-12-30,2411.1,2411.1,2359.9,2373,0
1995-01-03,2354.2,2378.1,2317.4,2319.5,0
1995-01-04,2278.5,2278.5,2145.2,2241,0
1995-01-05,2269.9,2296.5,2255.6,2276.8,0
1995-01-06,2273.1,2276.7,2245.5,2270.2,0
1995-01-09,2252.6,2252.7,2112.8,2112.8,0
1995-01-10,2104.1,2104.1,1866.6,1960.9,0
1995-01-11,1972.3,2026,1840.4,2026,0
1995-01-12,2027.9,2131.7,2025.7,2107.5,0
1995-01-13,2118.8,2224,2118.8,2222.4,0
1995-01-16,2217.3,2255,2173.1,2242.1,0
1995-01-17,2243,2265.9,2213.4,2213.8,0
1995-01-18,2210.8,2210.8,2149.4,2160.8,0
1995-01-19,2156.1,2156.1,2062.9,2062.9,0
1995-01-20,2051.9,2054,1994.1,2052.7,0
1995-01-23,2065.9,2065.9,2005.5,2058.9,0
1995-01-24,2068.5,2134.9,2065.9,2094.5,0
1995-01-25,2096.1,2108.2,2062.4,2065.9,0
1995-01-26,2056.6,2060.1,2033.8,2035.5,0
1995-01-27,2018.6,2023.4,1951.5,1952,0
1995-01-30,1957.7,1957.7,1885.5,1900.3,0
1995-01-31,1898.9,2071,1898.9,2067.6,0
1995-02-01,2094,2111.6,1995.8,2002.6,0
1995-02-02,1998.7,1998.7,1943.3,1943.3,0
1995-02-03,1943.9,1964.4,1907.8,1963.7,0
1995-02-06,1957.2,1960.6,1926.5,1959.2,0
1995-02-07,1964,1993.5,1963.7,1973.7,0
1995-02-08,1962.3,1974.7,1954.9,1961.5,0
1995-02-09,1960.7,1960.7,1930.7,1932,0
1995-02-10,1933.5,1974,1933.5,1965.1,0
1995-02-13,1968.3,1968.3,1927.5,1927.7,0
1995-02-14,1930.2,1947.6,1916.4,1916.5,0
1995-02-15,1918.6,1918.6,1798.3,1798.9,0
1995-02-16,1798,1798.1,1734.7,1790.8,0
1995-02-17,1831.5,1848.9,1768.3,1815,0
1995-02-20,1830.5,1830.5,1762,1768.4,0
1995-02-21,1766.1,1771.8,1656,1656.5,0
1995-02-22,1679.2,1724.6,1637,1718.5,0
1995-02-23,1708.3,1717.4,1613,1615.4,0
1995-02-24,1611.7,1614.7,1554.8,1573,0
1995-02-27,1553.9,1553.9,1458.6,1458.7,0
1995-02-28,1447.5,1533.2,1447.5,1533.2,0
1995-03-01,1549.9,1583.1,1492,1494.6,0
1995-03-02,1518,1520.8,1478.1,1502.1,0
1995-03-03,1517.1,1517.1,1483.5,1509.7,0
1995-03-06,1519.5,1559.7,1506,1525.9,0
1995-03-07,1522.7,1537.3,1515.2,1522.5,0
1995-03-08,1524.2,1530.9,1507.1,1507.1,0
1995-03-09,1498.5,1515.5,1496.5,1506.5,0
1995-03-10,1540.5,1606.6,1521.4,1603.3,0
1995-03-13,1601.4,1601.5,1561.3,1580.1,0
1995-03-14,1586,1622.3,1586,1618.4,0
1995-03-15,1591.1,1632,1585.5,1604.5,0
1995-03-16,1611.7,1617.4,1578,1582.7,0
1995-03-17,1589.6,1603.5,1582,1594.2,0
1995-03-20,1604.2,1605.2,1582.1,1588.4,0
1995-03-22,1581.2,1608.5,1581.2,1586.7,0
1995-03-23,1591.2,1615.6,1591.1,1612.7,0
1995-03-24,1615.7,1728.8,1615.7,1714.8,0
1995-03-27,1723,1829,1723,1818,0
1995-03-28,1822.5,1851.4,1813.1,1832.6,0
1995-03-29,1832.7,1832.9,1809.9,1810.3,0
1995-03-30,1810.9,1832,1810.9,1827.7,0
1995-03-31,1823.9,1831.2,1793.2,1826.4,0
1995-04-03,1832.8,1896.4,1829.3,1895.2,0
1995-04-04,1923.2,1984.1,1923.2,1940.6,0
1995-04-05,1906,1957.4,1899.5,1903.4,0
1995-04-06,1919.1,1929.5,1900.8,1907.2,0
1995-04-07,1914.8,1945.7,1913.5,1944.7,0
1995-04-10,1952.2,1952.6,1895.8,1897.3,0
1995-04-11,1895.3,1895.4,1858.5,1867.3,0
1995-04-12,1865,1865,1817.9,1828.7,0
1995-04-17,1830,1846.5,1828.5,1834.6,0
1995-04-18,1827.8,1829.9,1785.3,1787.1,0
1995-04-19,1791.9,1802.3,1788.2,1789.3,0
1995-04-20,1792.8,1826.4,1772,1822.8,0
1995-04-21,1830.5,1921.2,1830.5,1915.9,0
1995-04-24,1919.4,2017.2,1919.4,2017.2,0
1995-04-25,2017.2,2055.2,2000.5,2004.3,0
1995-04-26,2001.2,2034.3,2000.8,2014.2,0
1995-04-27,2007,2024.6,1971,1986,0
1995-04-28,1985.6,1985.6,1956.3,1969.5,0
1995-05-02,1960.5,1976.6,1947.4,1976.5,0
1995-05-03,1985,2039.7,1985,2020.3,0
1995-05-04,2019.6,2024.6,2004.4,2006.4,0
1995-05-08,2005.8,2028.8,1998.2,2014.9,0
1995-05-09,2011.4,2041,2011.4,2038.9,0
1995-05-10,2043.1,2053.1,2026.3,2026.3,0
1995-05-11,2024.4,2024.4,2000.7,2003.7,0
1995-05-12,2008.1,2028,2004.8,2026.1,0
1995-05-15,2027.6,2046.9,2027.6,2045.9,0
1995-05-16,2048.2,2083,2048,2070.8,0
1995-05-17,2071.2,2089.3,2071.2,2077.2,0
1995-05-18,2064.8,2065.6,2009.7,2011.7,0
1995-05-19,2014.8,2014.8,1974,2012.3,0
1995-05-22,2012.3,2077.6,2012.3,2075.6,0
1995-05-23,2090.9,2116.4,2080.2,2091.2,0
1995-05-24,2096.9,2098.6,2046.3,2046.3,0
1995-05-25,2044.8,2044.8,1990.4,2002.2,0
1995-05-26,2000.1,2000.1,1940.6,1955.6,0
1995-05-29,1959.5,1972.7,1959.5,1969,0
1995-05-30,1969.7,1973.5,1929,1944,0
1995-05-31,1938.5,1954,1922.8,1934.5,0
1995-06-01,1945.1,1999.7,1937.9,1999.7,0
1995-06-02,2011.8,2049.1,2010.5,2032.5,0
1995-06-05,2033.4,2037.4,2025.9,2026.7,0
1995-06-06,2023.9,2023.9,1995.9,2001.1,0
1995-06-07,2001,2006.6,1986.4,1988,0
1995-06-08,1989.8,1992.9,1981.2,1981.2,0
1995-06-09,1980.3,1980.3,1955.5,1956.6,0
1995-06-12,1958.8,1973.2,1958.8,1968,0
1995-06-13,1975.7,2003.8,1975.7,1985.6,0
1995-06-14,1983.4,1985,1967.2,1982.2,0
1995-06-15,1985.9,2000.8,1984.6,1994.6,0
1995-06-16,1996.2,2040.1,1994.8,2035.7,0
1995-06-19,2041.9,2047.5,2018.2,2022.4,0
1995-06-20,2022.4,2030,2002.6,2004.6,0
1995-06-21,2002.3,2015.8,1986.7,2015,0
1995-06-22,2018.6,2057.4,2018.6,2046.9,0
1995-06-23,2047.7,2074.3,2046.9,2053.4,0
1995-06-26,2053.2,2073.7,2051,2072.5,0
1995-06-27,2086.3,2123.5,2086.2,2108.7,0
1995-06-28,2113.1,2165,2113.1,2165,0
1995-06-29,2173.7,2205.7,2167,2192.5,0
1995-06-30,2187.2,2199.3,2183.6,2195.9,0
1995-07-03,2196.1,2200.1,2188.2,2189.7,0
1995-07-04,2194.4,2194.6,2176.9,2176.9,0
1995-07-05,2184.5,2290.6,2184.5,2290.6,0
1995-07-06,2306.3,2403.8,2306.3,2399.3,0
1995-07-07,2403,2467.3,2389.3,2438.5,0
1995-07-10,2457.2,2548.8,2457.2,2544.8,0
1995-07-11,2554.3,2554.3,2472.7,2473.9,0
1995-07-12,2503,2527.5,2477.5,2524.8,0
1995-07-13,2526,2591.6,2526,2586.6,0
1995-07-14,2574.8,2592.4,2529.1,2538.5,0
1995-07-17,2531.5,2558.4,2520.9,2520.9,0
1995-07-18,2516.7,2516.7,2437.2,2483.4,0
1995-07-19,2479.6,2479.6,2369.7,2429.6,0
1995-07-20,2436.5,2440.4,2401.3,2431.7,0
1995-07-21,2461.6,2511.1,2461.6,2480.1,0
1995-07-24,2470.1,2506.7,2470.1,2480,0
1995-07-25,2485.3,2487.3,2451.6,2456.9,0
1995-07-26,2455.3,2456.7,2390.7,2390.7,0
1995-07-27,2379.2,2412.5,2360.4,2394.9,0
1995-07-28,2398.8,2413,2398.2,2400.9,0
1995-07-31,2404.8,2412.7,2367.8,2369.1,0
1995-08-01,2375.2,2378.3,2354.6,2378.3,0
1995-08-02,2379.5,2469.2,2379.5,2440.6,0
1995-08-03,2440.4,2493.9,2428.4,2492.2,0
1995-08-04,2500.5,2549,2500.5,2542.6,0
1995-08-07,2541.5,2588.1,2541.5,2568.8,0
1995-08-08,2565.4,2565.8,2530.6,2534.8,0
1995-08-09,2538.3,2563.3,2527,2548.3,0
1995-08-10,2550.7,2583.4,2550.4,2571.1,0
1995-08-11,2570.5,2572.1,2526,2526.6,0
1995-08-14,2532.7,2532.7,2504.3,2516.7,0
1995-08-15,2521.8,2526.6,2509.7,2523.4,0
1995-08-16,2522.6,2522.6,2487,2500.9,0
1995-08-17,2502.6,2502.6,2474.7,2491.9,0
1995-08-18,2485.4,2492,2474.3,2481.6,0
1995-08-21,2487,2497.7,2484.7,2484.7,0
1995-08-22,2485.1,2488.5,2480.8,2487.6,0
1995-08-23,2489.5,2511.2,2471.7,2471.7,0
1995-08-24,2443.2,2451.1,2421.8,2432.6,0
1995-08-25,2447,2462.1,2447,2456.6,0
1995-08-28,2462.9,2487.2,2462.9,2484.3,0
1995-08-29,2493.5,2497.1,2477,2486.6,0
1995-08-30,2489.3,2489.6,2475.2,2477.8,0
1995-08-31,2480.1,2505.6,2476.4,2505.2,0
1995-09-04,2517,2570.2,2516.8,2570.2,0
1995-09-05,2590,2608.5,2583.6,2598.5,0
1995-09-06,2598.3,2598.3,2571.6,2596.4,0
1995-09-07,2601.1,2631.3,2601.1,2607.9,0
1995-09-08,2610.6,2625,2610.6,2618.5,0
1995-09-11,2622.2,2629.1,2611.1,2611.1,0
1995-09-12,2603.8,2604.8,2571.3,2583.2,0
1995-09-13,2584.7,2584.7,2563.5,2566.5,0
1995-09-14,2578.8,2586.9,2577.6,2580.1,0
1995-09-15,2583.2,2583.2,2564.8,2566.4,0
1995-09-18,2566.1,2566.1,2535.7,2539,0
1995-09-19,2541.9,2563.8,2541.4,2561.1,0
1995-09-20,2561.1,2569.3,2545.7,2552.1,0
1995-09-21,2555.7,2558,2541.1,2545.2,0
1995-09-22,2557,2557,2502.4,2513.7,0
1995-09-25,2514.9,2514.9,2452.2,2457.1,0
1995-09-26,2455.9,2457.3,2401.4,2412,0
1995-09-27,2412,2412,2300,2319.8,0
1995-09-28,2342.6,2381.9,2313.7,2377.2,0
1995-09-29,2381.5,2405.9,2376.8,2392.3,0
1995-10-02,2392.3,2392.3,2263.5,2292,0
1995-10-03,2291.9,2292.5,2213.8,2275.2,0
1995-10-04,2277.1,2277.1,2228.6,2267.1,0
1995-10-05,2267.1,2355.6,2261.1,2347.7,0
1995-10-06,2347.7,2410.5,2347.7,2410.3,0
1995-10-09,2409.2,2409.2,2341,2341,0
1995-10-10,2315.8,2336.1,2265.8,2336.1,0
1995-10-11,2337.8,2367.8,2337.8,2357.2,0
1995-10-12,2362.3,2395.2,2326,2326.9,0
1995-10-13,2335.8,2338.2,2280.3,2291.6,0
1995-10-16,2310.6,2349.3,2305.6,2331.9,0
1995-10-17,2325.3,2331,2285.3,2302,0
1995-10-18,2305.2,2339.3,2287.5,2328.5,0
1995-10-19,2332.4,2362.3,2332.4,2352.4,0
1995-10-20,2351.6,2358.9,2333.5,2333.5,0
1995-10-23,2327.5,2327.7,2291.6,2291.6,0
1995-10-24,2285.4,2298.8,2283.8,2293.6,0
1995-10-25,2294,2305.6,2202.9,2202.9,0
1995-10-26,2205.9,2215.8,2120.4,2171,0
1995-10-27,2186.2,2246.5,2165.1,2244.5,0
1995-10-30,2245.9,2353.9,2245.9,2353.8,0
1995-10-31,2348.6,2358,2307.7,2308.1,0
1995-11-01,2302,2309.1,2265.5,2299.2,0
1995-11-03,2306,2313.4,2289.7,2300,0
1995-11-06,2310.8,2311.3,2272.2,2282.4,0
1995-11-07,2275.3,2275.3,2252.5,2255.7,0
1995-11-08,2250.1,2251.1,2210,2219.2,0
1995-11-09,2232.4,2324.2,2232.4,2303.1,0
1995-11-10,2311.3,2327.5,2302.3,2315.9,0
1995-11-13,2310.1,2310.1,2261.5,2261.5,0
1995-11-14,2254.1,2267.1,2241.4,2241.5,0
1995-11-15,2241.4,2260.5,2241.1,2260.2,0
1995-11-16,2260.2,2305.2,2246.4,2262.5,0
1995-11-17,2259.7,2351.7,2255.8,2349.5,0
1995-11-21,2349.5,2450.2,2342.8,2448.4,0
1995-11-22,2448.5,2564.4,2448.5,2534.7,0
1995-11-23,2534.7,2576.9,2516.8,2571.4,0
1995-11-24,2570.6,2602.3,2552.2,2576,0
1995-11-27,2576,2587.3,2550.6,2554.8,0
1995-11-28,2554.8,2615.5,2542.5,2615.5,0
1995-11-29,2618.3,2728.6,2616.6,2724.5,0
1995-11-30,2710.8,2728.9,2675.5,2689,0
1995-12-01,2687.6,2731.2,2674.7,2703.4,0
1995-12-04,2703.4,2723.7,2687.4,2689.6,0
1995-12-05,2687.7,2693.8,2659.1,2666.8,0
1995-12-06,2666.8,2701.9,2656.7,2680.9,0
1995-12-07,2680.9,2680.9,2651.4,2667.2,0
1995-12-08,2667.3,2687.9,2651.8,2655.4,0
1995-12-11,2655.4,2655.5,2607.8,2607.8,0
1995-12-13,2607.6,2608.4,2583.7,2586.1,0
1995-12-14,2585.8,2590.4,2561.4,2575.4,0
1995-12-15,2575.4,2675.7,2569.2,2675.7,0
1995-12-18,2675.9,2681.6,2644.7,2656.7,0
1995-12-19,2655.8,2747.5,2652.3,2747.5,0
1995-12-20,2756.4,2800.2,2739.7,2746.5,0
1995-12-21,2747.4,2834.4,2736,2834.4,0
1995-12-22,2834.4,2838.2,2807.5,2826.7,0
1995-12-26,2826.7,2830,2814.4,2825.2,0
1995-12-27,2825.2,2837.6,2806.6,2806.6,0
1995-12-28,2812.6,2812.6,2779.5,2790.8,0
1995-12-29,2790.8,2790.9,2747.3,2778.5,0
1996-01-02,2777.5,2963.8,2776.6,2929.4,0
1996-01-03,2929.4,3040.5,2929.4,3004.8,0
1996-01-04,3004.1,3018.2,2965,3002.6,0
1996-01-05,2993.6,3011.1,2962.3,3011.1,0
1996-01-08,3011.1,3030.5,2994.9,3002.1,0
1996-01-09,3001.9,3028,2945.8,2957.5,0
1996-01-10,2955.2,3007.4,2943.2,2974.3,0
1996-01-11,2979.5,3010.8,2979.5,2997.3,0
1996-01-12,2997.6,2997.6,2919.8,2934.1,0
1996-01-15,2932.7,2944.2,2889,2908.2,0
1996-01-16,2908.2,2922,2867.8,2921.3,0
1996-01-17,2918.3,2942.1,2912.5,2919,0
1996-01-18,2919,2983.3,2915.7,2983.3,0
1996-01-19,2989.1,3069.2,2985.9,3058.4,0
1996-01-22,3058.4,3102.7,3058.4,3087.5,0
1996-01-23,3094.9,3106.3,3064.4,3074,0
1996-01-24,3074,3106.5,3039.2,3054.6,0
1996-01-25,3054.6,3065.6,3024.6,3053.2,0
1996-01-26,3053.2,3079.1,3045.1,3079.1,0
1996-01-29,3079.1,3110.1,3078.9,3088,0
1996-01-30,3088,3099.1,3055.1,3065.1,0
1996-01-31,3065.1,3066,3024.1,3034.7,0
1996-02-01,3034.3,3078.2,3004.7,3078.2,0
1996-02-02,3078.3,3113.1,3072.7,3101.9,0
1996-02-06,3101.9,3104.9,3046.6,3048.1,0
1996-02-07,3048.1,3048.1,3008.8,3010.8,0
1996-02-08,3010.8,3041.4,3006.6,3037.5,0
1996-02-09,3037.4,3039.5,2975.1,2985.1,0
1996-02-12,2985.1,2985.1,2910.9,2950.6,0
1996-02-13,2950.5,2950.5,2897,2920.7,0
1996-02-14,2920.7,2984.7,2914.2,2971.3,0
1996-02-15,2971.3,2976.1,2937.6,2946.4,0
1996-02-16,2944.5,2971.5,2944.5,2971.3,0
1996-02-19,2971.3,2973.6,2962.1,2971.1,0
1996-02-20,2975.4,2975.4,2892.1,2904.4,0
1996-02-21,2907.7,2916.1,2896.8,2907.8,0
1996-02-22,2909.3,2988.6,2909.3,2981,0
1996-02-23,3003.4,3013.8,2970.6,2981.4,0
1996-02-26,2981.4,2981.4,2950.4,2955.4,0
1996-02-27,2955.4,2966.7,2934.3,2939,0
1996-02-28,2939.1,2953.3,2861.4,2862.6,0
1996-02-29,2862.2,2862.2,2804.8,2832.5,0
1996-03-01,2833.1,2893.6,2833.1,2892.4,0
1996-03-04,2892.4,2899,2879.7,2879.7,0
1996-03-05,2879.7,2880.4,2845.6,2856.7,0
1996-03-06,2856.7,2856.7,2812.5,2820.4,0
1996-03-07,2819.4,2832.3,2799.6,2826.5,0
1996-03-08,2825.7,2825.7,2733.9,2736.4,0
1996-03-11,2736.4,2778,2731.1,2778,0
1996-03-12,2778.4,2827.9,2767.1,2819.9,0
1996-03-13,2819.9,2876.9,2819.9,2864.9,0
1996-03-14,2864.9,2887.5,2844.9,2853.5,0
1996-03-15,2853.5,2853.5,2828.1,2844.1,0
1996-03-18,2843.9,2874.5,2838.6,2874.3,0
1996-03-19,2878.4,3003.8,2878.4,3003.8,0
1996-03-20,3003.9,3035.4,2983.5,3004.4,0
1996-03-22,3002.2,3064.3,2999.3,3046.8,0
1996-03-25,3046.8,3068,3010.7,3068,0
1996-03-26,3067.8,3126.4,3054.6,3094.6,0
1996-03-27,3094.6,3095.6,3033.3,3061.8,0
1996-03-28,3061.8,3083.4,3042.8,3080.4,0
1996-03-29,3080.4,3086.1,3065.7,3072.4,0
1996-04-01,3074.4,3114.1,3072.3,3113.3,0
1996-04-02,3113.3,3117.7,3074.2,3077.5,0
1996-04-03,3077.5,3098.2,3074.7,3086.4,0
1996-04-08,3090.1,3090.1,3019.2,3021,0
1996-04-09,3022,3033.5,3006.4,3009.5,0
1996-04-10,3009.5,3068.2,3008.7,3044.6,0
1996-04-11,3044.6,3069.5,3032.7,3044,0
1996-04-12,3044,3176.1,3044,3174.9,0
1996-04-15,3174.9,3227.9,3159.7,3204.7,0
1996-04-16,3205,3208.9,3174.7,3200.9,0
1996-04-17,3201.8,3269.4,3201.8,3234.6,0
1996-04-18,3234.6,3296.8,3220,3273.5,0
1996-04-19,3274.9,3330.4,3254.2,3284.5,0
1996-04-22,3284.5,3300,3219.8,3251.2,0
1996-04-23,3251.2,3251.2,3201.8,3217.9,0
1996-04-24,3217.7,3253.4,3195,3252.3,0
1996-04-25,3252.9,3253,3217.1,3239,0
1996-04-26,3244.5,3264.1,3211.2,3217,0
1996-04-29,3217,3221.7,3187,3200,0
1996-04-30,3200.1,3215.2,3175.6,3187.2,0
1996-05-02,3187.6,3217.5,3153.5,3162.5,0
1996-05-03,3162.5,3166.9,3135.5,3146,0
1996-05-06,3145.9,3152.9,3118.1,3152.7,0
1996-05-07,3149.4,3176.5,3145.9,3168.2,0
1996-05-08,3168.2,3201.5,3159.2,3194.4,0
1996-05-09,3195.8,3220.6,3180.4,3182,0
1996-05-10,3182.1,3223.8,3182.1,3216.1,0
1996-05-13,3217.2,3251.8,3217.2,3250.8,0
1996-05-14,3250.8,3270,3233.5,3250.3,0
1996-05-15,3250.5,3253.2,3214.4,3232.1,0
1996-05-16,3232.4,3232.4,3208.5,3225.9,0
1996-05-17,3227.3,3272.3,3227.3,3259.4,0
1996-05-20,3259.4,3316.7,3259.4,3316.2,0
1996-05-21,3316.2,3371.6,3316.1,3342.7,0
1996-05-22,3342.7,3354.1,3320,3352.9,0
1996-05-23,3352.9,3372.5,3308.6,3316,0
1996-05-24,3316,3316,3277.3,3313.2,0
1996-05-27,3313.1,3323.2,3310.3,3321.2,0
1996-05-28,3327.5,3338.3,3313.1,3314.3,0
1996-05-29,3316.3,3316.3,3277.3,3278.5,0
1996-05-30,3279.5,3279.5,3235.3,3260.9,0
1996-05-31,3261,3261.2,3203.1,3205.5,0
1996-06-03,3205.5,3213.9,3170.1,3191.8,0
1996-06-04,3191.9,3239.4,3191.9,3228.3,0
1996-06-05,3228.4,3257.2,3226.2,3257.2,0
1996-06-06,3260.5,3283.8,3255.5,3271.9,0
1996-06-07,3271.9,3271.9,3232.5,3262,0
1996-06-10,3262.2,3268.6,3237.6,3242.3,0
1996-06-11,3242.3,3244.3,3220,3227.3,0
1996-06-12,3227,3233.4,3211.7,3216.3,0
1996-06-13,3216,3217.5,3164.4,3183.8,0
1996-06-14,3183.8,3186.3,3170.7,3174.9,0
1996-06-17,3172.7,3194.5,3168.6,3190.7,0
1996-06-18,3191.5,3235.9,3189.8,3202.2,0
1996-06-19,3202.3,3210.8,3190.2,3210.8,0
1996-06-20,3210.8,3216.9,3174,3181,0
1996-06-21,3181,3182.1,3127.9,3136.1,0
1996-06-24,3136.1,3136.1,3092.7,3132.2,0
1996-06-25,3132.9,3179.9,3132.9,3160,0
1996-06-26,3161.1,3195,3159.6,3177.9,0
1996-06-27,3179.3,3202.1,3179.3,3183.6,0
1996-06-28,3183.8,3219.2,3183.8,3210.8,0
1996-07-01,3210.7,3210.7,3166.7,3177.7,0
1996-07-02,3177.7,3199.5,3173,3198.9,0
1996-07-03,3197.6,3198.2,3181.6,3181.8,0
1996-07-04,3181.8,3181.8,3166.7,3174.9,0
1996-07-05,3174.6,3174.6,3098.9,3105.9,0
1996-07-08,3105.9,3105.9,3025.5,3034.9,0
1996-07-09,3034.9,3086.2,3034.2,3085.7,0
1996-07-10,3085.7,3113.3,3076.5,3087.5,0
1996-07-11,3087.7,3088.6,3036.5,3056.3,0
1996-07-12,3055.2,3055.4,2996.1,3010,0
1996-07-15,3009.1,3009.1,2913.1,2916.6,0
1996-07-16,2916.6,2944.4,2808.9,2944.4,0
1996-07-17,2944.5,2992.8,2934.2,2990.3,0
1996-07-18,2990.1,3064.2,2983.1,3064.2,0
1996-07-19,3064.3,3070.9,3049.4,3060.1,0
1996-07-22,3061.4,3061.4,3014.1,3014.9,0
1996-07-23,3015,3031.5,2983.1,3003.1,0
1996-07-24,3002,3002,2930.4,2943,0
1996-07-25,2943.7,2957,2912.5,2938,0
1996-07-26,2938,3012.4,2938,2990.9,0
1996-07-29,2991.2,2992.2,2962.8,2969.9,0
1996-07-30,2970.3,2988.2,2959.5,2986.9,0
1996-07-31,2987.3,3018.8,2985.9,3007.2,0
1996-08-01,3007.2,3119.6,3007,3118.4,0
1996-08-02,3114.8,3188.2,3114.8,3188.2,0
1996-08-05,3185.8,3201.2,3167.7,3177.9,0
1996-08-06,3177.9,3210.6,3167,3206.8,0
1996-08-07,3207,3235.4,3186.7,3189,0
1996-08-08,3186.7,3186.7,3170.9,3185.4,0
1996-08-09,3185.5,3238.3,3185.5,3219,0
1996-08-12,3219,3259.3,3214.1,3256,0
1996-08-13,3255.8,3257.8,3226,3235.7,0
1996-08-14,3235.7,3265.5,3218.2,3265.2,0
1996-08-15,3265.2,3311.7,3252,3311.7,0
1996-08-16,3311.7,3366.8,3310.6,3361.4,0
1996-08-19,3361.4,3379.3,3322.9,3324.7,0
1996-08-20,3324.5,3401.8,3323.9,3401.8,0
1996-08-21,3402,3432.1,3402,3412.4,0
1996-08-22,3412.4,3428.4,3376.2,3389.3,0
1996-08-23,3389.3,3389.3,3332.5,3364.4,0
1996-08-26,3363.2,3365.5,3349.9,3357.2,0
1996-08-27,3357.2,3434.1,3357.2,3433.8,0
1996-08-28,3433.8,3454.3,3399.1,3410.8,0
1996-08-29,3410.5,3410.5,3318.9,3334.9,0
1996-08-30,3335.3,3335.9,3268,3305.5,0
1996-09-02,3305.5,3311.9,3298.8,3309.6,0
1996-09-03,3306,3306,3259.8,3267,0
1996-09-04,3266.7,3330.4,3265.4,3330,0
1996-09-05,3330,3364.3,3303.8,3306.7,0
1996-09-06,3309.4,3352.6,3309.4,3340.9,0
1996-09-09,3340.9,3345.3,3331.3,3341.2,0
1996-09-10,3341.2,3347.9,3308.6,3309.3,0
1996-09-11,3309.3,3324.8,3298.5,3303,0
1996-09-12,3303,3326.3,3303,3319,0
1996-09-13,3319.7,3348.5,3305.7,3311.7,0
1996-09-17,3322.6,3353.9,3318.1,3353.8,0
1996-09-18,3353.8,3380.6,3346.9,3369,0
1996-09-19,3369.3,3376.9,3347.4,3348.4,0
1996-09-20,3350.1,3351.5,3316.2,3318.2,0
1996-09-23,3318.2,3318.2,3289.9,3300.4,0
1996-09-24,3300.4,3331.8,3291.9,3293.6,0
1996-09-25,3293.6,3302.9,3269.7,3274.5,0
1996-09-26,3274.5,3278,3213.6,3239.5,0
1996-09-27,3241.2,3241.2,3203.2,3236.8,0
1996-09-30,3236.8,3241.5,3229.7,3236.3,0
1996-10-01,3236.3,3286.5,3229.9,3286.5,0
1996-10-02,3286.6,3358.3,3286.6,3358.3,0
1996-10-03,3358.3,3391.5,3346.6,3373.4,0
1996-10-04,3376.4,3396.7,3370.5,3376.1,0
1996-10-07,3375.9,3380.8,3339.2,3345.5,0
1996-10-08,3343.5,3346.6,3321.2,3340.1,0
1996-10-09,3340.2,3373.1,3333.1,3372.8,0
1996-10-10,3373,3392.6,3360.2,3365.4,0
1996-10-11,3365.4,3377.4,3328.3,3335.2,0
1996-10-14,3335.3,3335.7,3279.8,3287.4,0
1996-10-15,3287.4,3288.1,3243.3,3251.2,0
1996-10-16,3240.9,3274.2,3212.1,3263,0
1996-10-17,3263,3298.6,3263,3288.5,0
1996-10-18,3288.5,3325.5,3277.6,3319.6,0
1996-10-21,3320.7,3327,3274,3286,0
1996-10-22,3286,3289,3232.3,3247.8,0
1996-10-23,3247.9,3274.1,3220.6,3264.5,0
1996-10-24,3264.4,3279.6,3262,3279.2,0
1996-10-25,3279.1,3279.1,3223.9,3233.3,0
1996-10-28,3233.3,3243.1,3208.8,3216.5,0
1996-10-29,3217.3,3217.9,3179.8,3199.1,0
1996-10-30,3199.1,3200.1,3155.2,3162.5,0
1996-10-31,3162.3,3215.6,3134.7,3213.3,0
1996-11-01,3213.3,3271.5,3212.8,3255.8,0
1996-11-04,3255.8,3256.8,3229.5,3247.7,0
1996-11-05,3247.7,3287.1,3247.7,3286,0
1996-11-06,3286.2,3293.7,3273.7,3290.4,0
1996-11-07,3289.2,3297,3264,3293.2,0
1996-11-08,3293.1,3347.7,3285.4,3347.7,0
1996-11-11,3349.8,3385.4,3347.1,3369.7,0
1996-11-12,3369.6,3375.4,3353.8,3374.4,0
1996-11-13,3375.1,3412.4,3362.5,3401,0
1996-11-14,3401,3423.8,3378.6,3392.2,0
1996-11-15,3392.4,3392.4,3366.4,3385.1,0
1996-11-18,3392.1,3392.1,3351.9,3366.2,0
1996-11-19,3364.2,3365.9,3353.2,3358.2,0
1996-11-21,3358.2,3358.4,3308.7,3320,0
1996-11-22,3318.8,3318.8,3280.9,3288.3,0
1996-11-25,3288.3,3288.3,3242.9,3246.7,0
1996-11-26,3246.6,3292.2,3246.6,3271.5,0
1996-11-27,3271.5,3283.8,3263.4,3268.8,0
1996-11-28,3269.2,3273.1,3262.2,3273.1,0
1996-11-29,3273.1,3286.1,3273.1,3277.4,0
1996-12-02,3292.3,3327.4,3286.2,3311.1,0
1996-12-03,3311.4,3404,3311.4,3396.4,0
1996-12-04,3396.4,3421.2,3380.4,3390.5,0
1996-12-05,3390.5,3390.5,3365.7,3376.6,0
1996-12-06,3374.9,3374.9,3325.8,3333.1,0
1996-12-09,3332.9,3364.4,3322.4,3335.1,0
1996-12-10,3335.1,3338.2,3300.5,3307.1,0
1996-12-11,3307.1,3307.1,3235,3241.8,0
1996-12-13,3241.8,3241.8,3193.9,3205.2,0
1996-12-16,3205.2,3206.2,3166.7,3175.1,0
1996-12-17,3174.5,3257,3169.8,3254,0
1996-12-18,3254,3289,3252.3,3273.2,0
1996-12-19,3273.2,3330.1,3273.2,3330.1,0
1996-12-20,3330.1,3350.3,3310.7,3311.4,0
1996-12-23,3311.4,3313.5,3295.6,3299.2,0
1996-12-24,3299.2,3299.2,3286.8,3298.5,0
1996-12-26,3298.5,3310.9,3290.6,3310.9,0
1996-12-27,3310.9,3333.8,3310.8,3327.2,0
1996-12-30,3327,3347,3327,3347,0
1996-12-31,3347.5,3361,3329.4,3361,0
1997-01-02,3361,3361,3335.5,3359.5,0
1997-01-03,3359.5,3404.9,3357.6,3397,0
1997-01-06,3397,3501.9,3397,3492.2,0
1997-01-07,3492.2,3524.9,3490.6,3516.1,0
1997-01-08,3516.5,3558.3,3516.5,3558,0
1997-01-09,3558,3579.1,3529.2,3578.3,0
1997-01-10,3577.1,3598.9,3545.8,3596.1,0
1997-01-13,3594.1,3597.4,3557.5,3561.6,0
1997-01-14,3561.8,3634.2,3561.8,3631.4,0
1997-01-15,3631.6,3728.2,3631.6,3728,0
1997-01-16,3728,3753.2,3692,3701.8,0
1997-01-17,3701.8,3753.5,3700.7,3733.2,0
1997-01-20,3733.2,3740.3,3708.8,3739.6,0
1997-01-21,3739.6,3758.3,3709.1,3717.3,0
1997-01-22,3717.5,3718.4,3689,3708,0
1997-01-23,3708,3763.8,3690.2,3695.2,0
1997-01-24,3695,3695,3663.3,3680.6,0
1997-01-27,3680.6,3685.2,3666.1,3685.2,0
1997-01-28,3685.4,3716.2,3667.5,3676.8,0
1997-01-29,3672.9,3673.3,3627.4,3631.6,0
1997-01-30,3631.6,3679.9,3631.3,3672.9,0
1997-01-31,3672.9,3691.4,3634.9,3647.1,0
1997-02-03,3647.2,3647.2,3615.5,3636.5,0
1997-02-04,3636.5,3653,3610.9,3653,0
1997-02-06,3652.7,3662.7,3632,3654.7,0
1997-02-07,3655.5,3669.7,3646.3,3654.3,0
1997-02-10,3654.3,3688.2,3639.4,3679.1,0
1997-02-11,3664.7,3754.4,3660.1,3750,0
1997-02-12,3750.3,3818.5,3750.3,3802.6,0
1997-02-13,3806.5,3832.2,3765.3,3778.5,0
1997-02-14,3778.5,3829.3,3772.9,3826.8,0
1997-02-17,3823.3,3851.3,3819.7,3850.4,0
1997-02-18,3850.4,3866.2,3835.6,3842.7,0
1997-02-19,3845.2,3912.7,3845.2,3875,0
1997-02-20,3875,3876.7,3839.3,3839.7,0
1997-02-21,3839.7,3880,3835.3,3880,0
1997-02-24,3880,3908.5,3874,3889.8,0
1997-02-25,3890.1,3960.1,3890.1,3938.7,0
1997-02-26,3939,3957.9,3867.4,3890.2,0
1997-02-27,3890.4,3892.2,3835.4,3851.9,0
1997-02-28,3851.9,3865.5,3814.2,3841,0
1997-03-03,3840.9,3840.9,3774,3795.9,0
1997-03-04,3795.9,3825,3746.1,3755.7,0
1997-03-05,3756.8,3776.3,3743.8,3762.5,0
1997-03-06,3763.7,3808.1,3763.7,3807,0
1997-03-07,3807.2,3848.1,3787.4,3809.8,0
1997-03-10,3809.8,3847.4,3805.2,3844.8,0
1997-03-11,3844.9,3850.4,3800.6,3804.1,0
1997-03-12,3804.1,3804.1,3747.8,3758.1,0
1997-03-13,3758.1,3758.1,3727.4,3745.4,0
1997-03-14,3745.4,3776.3,3745.4,3775.7,0
1997-03-17,3775.7,3775.7,3736,3760.6,0
1997-03-18,3760.6,3797.1,3756.6,3797.1,0
1997-03-19,3797.1,3867.2,3793,3867.2,0
1997-03-20,3867.4,3869.5,3807.9,3809.9,0
1997-03-24,3809.9,3829.9,3786.7,3828,0
1997-03-25,3828,3860.9,3826.5,3837.5,0
1997-03-26,3837.5,3842.9,3819.2,3842.9,0
1997-03-31,3842.9,3843.9,3731,3748,0
1997-04-01,3748,3748,3684.3,3714.3,0
1997-04-02,3714.3,3717.8,3688,3716.2,0
1997-04-03,3717.2,3752.9,3717,3741.3,0
1997-04-04,3741.3,3768.9,3734.1,3752.5,0
1997-04-07,3752.5,3793.4,3752.2,3792.8,0
1997-04-08,3792.8,3792.8,3764.6,3784.3,0
1997-04-09,3784.7,3810,3784.7,3797.3,0
1997-04-10,3797.3,3821.9,3764.8,3821.8,0
1997-04-11,3821.8,3821.8,3751.6,3764.5,0
1997-04-14,3764.5,3798.7,3707,3798.7,0
1997-04-15,3805.8,3807.5,3774.1,3805.1,0
1997-04-16,3805.1,3871.7,3795.5,3834.6,0
1997-04-17,3834.6,3851.2,3792.1,3798.4,0
1997-04-18,3798.4,3807.5,3783.5,3788.4,0
1997-04-21,3788.4,3788.4,3751,3758.5,0
1997-04-22,3758.5,3815.5,3753.2,3815.5,0
1997-04-23,3815.9,3833.7,3797.1,3827,0
1997-04-24,3827,3827,3770.5,3773.7,0
1997-04-25,3773.7,3788.1,3760.1,3782.6,0
1997-04-28,3782.6,3782.6,3741.7,3756.2,0
1997-04-29,3756.2,3777.8,3744.6,3757.3,0
1997-04-30,3757.2,3758.6,3741,3756.6,0
1997-05-02,3756.6,3764.9,3737.3,3764.9,0
1997-05-06,3764.9,3805,3764.9,3798.2,0
1997-05-07,3798.2,3798.2,3772.2,3774,0
1997-05-08,3774,3823.1,3772.4,3821.9,0
1997-05-09,3823.1,3873.6,3823.1,3873.4,0
1997-05-12,3873.3,3931.2,3867.3,3930.1,0
1997-05-13,3930.1,3954,3912.3,3930.7,0
1997-05-14,3930.7,3945.8,3879.7,3894.2,0
1997-05-15,3894.2,3902.4,3870.1,3887.2,0
1997-05-16,3887.2,3901.5,3882.7,3890.4,0
1997-05-19,3889.4,3921.8,3886.3,3921.4,0
1997-05-20,3921.4,3957.1,3915.6,3952.6,0
1997-05-21,3952.6,3984.3,3952.6,3974.4,0
1997-05-22,3974.4,4001.8,3973,3999.5,0
1997-05-23,3999.5,4014,3980.1,3988.3,0
1997-05-26,3988.4,3995.8,3977.4,3985,0
1997-05-27,3985,3985.1,3956.6,3960.9,0
1997-05-28,3960.8,3960.8,3895.8,3906.3,0
1997-05-29,3906.3,3940,3903.9,3936.1,0
1997-05-30,3937,3970.9,3927,3968.8,0
1997-06-02,3968.8,4006.3,3964.6,4002.8,0
1997-06-03,4004.4,4071.9,4004.4,4060.1,0
1997-06-04,4060.1,4122.1,4059.5,4121.6,0
1997-06-05,4121.6,4136.8,4101,4119.5,0
1997-06-06,4119.5,4160.9,4117.4,4160.9,0
1997-06-09,4160.9,4164.2,4116.4,4126.3,0
1997-06-10,4126.3,4144,4118.9,4142.9,0
1997-06-11,4142.3,4197.4,4134.7,4194.4,0
1997-06-12,4198.1,4243.1,4198.1,4240,0
1997-06-13,4238.6,4291.1,4238.6,4244.6,0
1997-06-16,4244.6,4260.1,4232.7,4259.8,0
1997-06-17,4259.8,4287.4,4239.4,4276.8,0
1997-06-18,4276.8,4282.5,4257.4,4281.5,0
1997-06-19,4282.1,4354,4282.1,4353.7,0
1997-06-20,4353.7,4474,4353.7,4439.1,0
1997-06-23,4439.1,4444.5,4415.1,4436.8,0
1997-06-24,4436.8,4454.8,4397.3,4403.5,0
1997-06-25,4404.9,4415,4375.1,4397.8,0
1997-06-26,4397.8,4465.9,4396.5,4465,0
1997-06-27,4465,4505.4,4464.9,4481.1,0
1997-06-30,4481.1,4482.1,4416.1,4458,0
1997-07-01,4458,4515.1,4453,4508.8,0
1997-07-02,4508.8,4579,4508.6,4559.2,0
1997-07-03,4559.5,4622.4,4559.5,4591.6,0
1997-07-04,4591.6,4644.7,4579.1,4644.6,0
1997-07-07,4644.6,4741.4,4641.5,4741.2,0
1997-07-08,4741.4,4859.2,4736,4821.1,0
1997-07-09,4821.1,4869.1,4768.7,4836.5,0
1997-07-10,4836.5,4880.8,4794,4862.4,0
1997-07-11,4862.4,4871.1,4809.5,4821.6,0
1997-07-14,4821.6,4824,4773.6,4777.1,0
1997-07-15,4777.1,4777.1,4656.4,4694.4,0
1997-07-16,4694.4,4791.2,4694.4,4787.4,0
1997-07-17,4787.4,4878.6,4787.4,4816.4,0
1997-07-18,4814.9,4814.9,4712.3,4720.5,0
1997-07-21,4720.6,4720.6,4567.6,4590.2,0
1997-07-22,4589.2,4670.9,4587.3,4652.2,0
1997-07-23,4652.2,4742.1,4651.7,4742.1,0
1997-07-24,4745.3,4807.6,4745.3,4762.7,0
1997-07-25,4765.2,4832.1,4715.7,4722.4,0
1997-07-28,4722.4,4755.9,4702.2,4712.2,0
1997-07-29,4712.2,4799.8,4707.6,4797.5,0
1997-07-30,4797.5,4974.6,4797.5,4974.2,0
1997-07-31,4979.3,5127.7,4979.3,5067.8,0
1997-08-01,5058.4,5073.2,4981.9,5067,0
1997-08-04,5067,5135.2,5023.2,5135.2,0
1997-08-05,5135.4,5183,5135.4,5183,0
1997-08-06,5183.3,5235.5,5161.7,5212.9,0
1997-08-07,5212.9,5272.9,5176.4,5195.3,0
1997-08-08,5194.3,5194.3,5073.6,5075.1,0
1997-08-11,5075.1,5082.1,5002.9,5043.7,0
1997-08-12,5043.7,5086.1,4999.2,5002.9,0
1997-08-13,5009.4,5087.3,4969.1,5016.6,0
1997-08-14,5016.6,5048.9,4997.7,5014.6,0
1997-08-15,5014.6,5017.5,4952.8,4956.6,0
1997-08-18,4956.6,4959.7,4863.4,4952.9,0
1997-08-19,4952.9,5041.5,4952.7,5041.5,0
1997-08-20,5040.9,5128.5,5034.7,5124.2,0
1997-08-21,5124.2,5126.7,5060.3,5070.5,0
1997-08-22,5069.4,5069.4,4971.3,5023.4,0
1997-08-25,5023.5,5025.7,4968.1,4996.2,0
1997-08-26,4996.2,4996.2,4897,4916.5,0
1997-08-27,4916.9,4919.8,4841.7,4912.9,0
1997-08-28,4912.9,4912.9,4779.9,4789.4,0
1997-08-29,4789.4,4789.5,4618,4648.4,0
1997-09-02,4649.5,4801.5,4649.5,4780.2,0
1997-09-03,4781.3,4901.3,4781.3,4888.8,0
1997-09-04,4888.8,4903.5,4854.9,4891.5,0
1997-09-05,4891.7,4945.8,4888.8,4927.4,0
1997-09-08,4927.5,4981.7,4913.4,4933.4,0
1997-09-09,4933.4,4940.6,4917.6,4938,0
1997-09-10,4937.7,4937.7,4815.9,4822.1,0
1997-09-11,4822.1,4832.7,4698.8,4720.6,0
1997-09-12,4720.6,4853.2,4720.6,4848.5,0
1997-09-15,4848.5,4880.4,4833.1,4833.1,0
1997-09-17,4833.3,5009.8,4833.3,5009.6,0
1997-09-18,5014.3,5104.6,5014.3,5074.9,0
1997-09-19,5074.9,5149,5074.5,5118.1,0
1997-09-22,5118.1,5278.7,5117,5278.7,0
1997-09-23,5279.5,5329.9,5244.1,5258.5,0
1997-09-24,5258.5,5295.5,5210.3,5210.6,0
1997-09-25,5210.6,5242.1,5173.4,5228.7,0
1997-09-26,5228.7,5284,5228.7,5250,0
1997-09-29,5250,5273.4,5238.8,5269.7,0
1997-09-30,5269.4,5324.1,5258.7,5321.5,0
1997-10-01,5320.6,5371.2,5320.5,5354.4,0
1997-10-02,5355.3,5363.5,5315.4,5325.5,0
1997-10-03,5325.5,5394.6,5285.8,5314.2,0
1997-10-06,5314.2,5353.2,5301.1,5316,0
1997-10-07,5314.8,5367,5278.6,5360.7,0
1997-10-08,5361.2,5374.3,5261.3,5300.8,0
1997-10-09,5300.8,5300.8,5220.6,5257.3,0
1997-10-10,5255.4,5267.8,5219,5267.3,0
1997-10-13,5267.3,5269.3,5240.5,5252.1,0
1997-10-14,5252.1,5324.6,5251.9,5324,0
1997-10-15,5324,5366.6,5296.4,5345.2,0
1997-10-16,5345.2,5396.1,5341.8,5341.8,0
1997-10-17,5341.8,5341.8,5220.3,5275.6,0
1997-10-20,5275.6,5312.6,5260.3,5312.6,0
1997-10-21,5312.6,5370.3,5312.6,5369.5,0
1997-10-22,5369.5,5376,5285.5,5299.2,0
1997-10-23,5299.2,5299.2,4984.8,5058.7,0
1997-10-24,5058.7,5144.1,4854.2,4920.1,0
1997-10-27,4920.1,4920.1,4254.6,4263.9,0
1997-10-28,4263.9,4762.7,3858.1,4762.3,0
1997-10-29,4762.3,4907.7,4691.3,4795,0
1997-10-30,4795,4795,4514,4629.5,0
1997-10-31,4631.8,4708.6,4523,4647.8,0
1997-11-03,4649.3,4858.9,4649.3,4849.7,0
1997-11-04,4846.8,4855.4,4784.1,4853.5,0
1997-11-05,4853.5,4868.4,4804.3,4823.7,0
1997-11-06,4823.7,4823.7,4756.4,4780.2,0
1997-11-07,4780.2,4780.2,4569.4,4664.5,0
1997-11-10,4664.5,4693.6,4514.5,4545.5,0
1997-11-11,4544.4,4564.8,4501.4,4527.1,0
1997-11-12,4527.1,4527.1,4306.2,4334.8,0
1997-11-13,4334.8,4448.8,4234.4,4448.8,0
1997-11-14,4449.6,4535.2,4431.3,4532.7,0
1997-11-17,4532.7,4642.8,4532.7,4588.1,0
1997-11-18,4588.1,4609.1,4524.1,4595.9,0
1997-11-19,4594.9,4680.6,4583.8,4679.2,0
1997-11-21,4679.2,4863.6,4679.2,4832.2,0
1997-11-24,4829.2,4829.2,4689.5,4720.9,0
1997-11-25,4720.9,4792.4,4702,4787.1,0
1997-11-26,4787.1,4897.8,4786.1,4897,0
1997-11-27,4897,4957.4,4897,4957.1,0
1997-11-28,4957.1,4974.6,4924.9,4974.6,0
1997-12-01,4974.6,5120.9,4972.5,5118.2,0
1997-12-02,5118.2,5136.8,5082.1,5126.7,0
1997-12-03,5126.7,5140.3,5088.3,5127.9,0
1997-12-04,5128.3,5185.4,5105.5,5131.1,0
1997-12-05,5130.6,5131.4,5064.1,5110.2,0
1997-12-08,5110.2,5122.4,5105.3,5110.4,0
1997-12-09,5110.8,5112.8,5073,5111.9,0
1997-12-10,5111.9,5111.9,5015.4,5045.4,0
1997-12-11,5045.4,5045.4,4889.8,4953,0
1997-12-15,4952.5,5009.1,4915,5008.1,0
1997-12-16,5009,5102.4,5004,5087.3,0
1997-12-17,5087.3,5133,5066.5,5112,0
1997-12-18,5111.7,5119,5028.5,5040.9,0
1997-12-19,5040.9,5040.9,4862,4946.5,0
1997-12-22,4946.5,4953.2,4903.9,4931.6,0
1997-12-23,4931.6,4935.4,4891.4,4925.9,0
1997-12-24,4925.9,4928.5,4901.4,4912.7,0
1997-12-26,4952.9,5035.1,4945,5034,0
1997-12-29,5034,5122.6,5034,5120.6,0
1997-12-30,5122.2,5207.5,5122.2,5206.4,0
1997-12-31,5206.4,5229.4,5193.6,5229.4,0
1998-01-02,5229.4,5229.4,5179.7,5204,0
1998-01-05,5204,5220.7,5152.3,5199.6,0
1998-01-06,5199.6,5199.6,5024.6,5033.4,0
1998-01-07,5033.4,5033.4,4874.7,4942.9,0
1998-01-08,4936.4,4936.4,4825.5,4837.2,0
1998-01-09,4837.1,4837.1,4530.8,4547.7,0
1998-01-12,4547.7,4687.4,4461.9,4686.9,0
1998-01-13,4687.5,4753.2,4658.4,4673.6,0
1998-01-14,4673.6,4716.5,4607.1,4650.1,0
1998-01-15,4650.1,4650.1,4520.3,4589.1,0
1998-01-16,4591.3,4676.5,4591.3,4671.2,0
1998-01-19,4676.7,4776.9,4676.7,4773.4,0
1998-01-20,4773.4,4773.4,4680.2,4691.7,0
1998-01-21,4691.7,4691.7,4584.2,4617.7,0
1998-01-22,4608.7,4608.7,4516.4,4549.9,0
1998-01-23,4549.9,4571.5,4482.3,4542.9,0
1998-01-26,4542.9,4549.3,4509.1,4526.6,0
1998-01-27,4526.6,4594.2,4514.8,4583.5,0
1998-01-28,4584.7,4632.2,4525.3,4546.3,0
1998-01-29,4545.8,4546.1,4466.8,4477.6,0
1998-01-30,4481.5,4577.1,4472.3,4569.4,0
1998-02-02,4569.4,4673.1,4569.4,4673.1,0
1998-02-03,4673.1,4765.4,4658.5,4765.4,0
1998-02-04,4765.4,4825.9,4724.7,4787.4,0
1998-02-06,4787.4,4830.3,4750.3,4751.5,0
1998-02-09,4751.5,4756,4689.4,4697.5,0
1998-02-10,4697.5,4727.5,4687.1,4722,0
1998-02-11,4722,4736.3,4689.3,4729.3,0
1998-02-12,4728.8,4728.8,4650.4,4682.6,0
1998-02-13,4682.6,4682.6,4606.4,4615.8,0
1998-02-16,4611.7,4611.9,4576.4,4588,0
1998-02-17,4594.1,4617.5,4489.5,4513.9,0
1998-02-18,4513.9,4550.2,4447.6,4550.2,0
1998-02-19,4548.9,4622.6,4537,4606.6,0
1998-02-20,4606.6,4619.7,4567.9,4597.7,0
1998-02-23,4597.7,4609.2,4558.3,4561,0
1998-02-24,4561,4623.1,4535.5,4599,0
1998-02-25,4599,4741.9,4599,4740.2,0
1998-02-26,4740.2,4806,4740.2,4775,0
1998-02-27,4775,4799.7,4751.8,4784.5,0
1998-03-02,4784.5,4857.5,4784.5,4850.7,0
1998-03-03,4850.7,4882.1,4830.8,4841.3,0
1998-03-04,4841.3,4843.6,4776,4804.1,0
1998-03-05,4804,4804,4746.1,4757,0
1998-03-06,4784.4,4855.8,4757.8,4855.8,0
1998-03-09,4855.8,4855.8,4795.6,4812.2,0
1998-03-10,4812.4,4818.5,4699.5,4710.3,0
1998-03-11,4710.3,4816.8,4666.5,4742.3,0
1998-03-12,4742.2,4763.2,4711.7,4758.4,0
1998-03-13,4758.4,4822.2,4758.4,4785.4,0
1998-03-16,4785.4,4794.1,4721.9,4723.8,0
1998-03-17,4725.2,4785.4,4690.4,4784.3,0
1998-03-18,4784.3,4854.8,4774.9,4844.4,0
1998-03-19,4844.4,4883.4,4844.4,4852.3,0
1998-03-20,4852.3,4925.9,4852.3,4917.1,0
1998-03-23,4917.5,5052.2,4917.5,5042.1,0
1998-03-24,5041.4,5118.9,5004,5004.6,0
1998-03-25,5004.7,5058.5,4962.2,4997.1,0
1998-03-26,4997.1,4997.1,4965,4986.2,0
1998-03-27,4986.2,5051.9,4986.2,5043.1,0
1998-03-30,5043.1,5043.1,5007.1,5038.5,0
1998-03-31,5038.5,5065.5,4985.4,5016.2,0
1998-04-01,5016.2,5016.3,4978.1,4999.1,0
1998-04-02,4999.1,5001.3,4979.7,4984.1,0
1998-04-03,4984.1,4990.4,4907.7,4927.9,0
1998-04-06,4927.9,4953.6,4915.2,4924.6,0
1998-04-07,4924.5,4924.8,4854.8,4866.7,0
1998-04-08,4866.7,4921.2,4861.8,4921.2,0
1998-04-13,4925.2,4952.3,4898.9,4919.1,0
1998-04-14,4919.1,4961.3,4919.1,4961.3,0
1998-04-15,4961.3,4992.4,4948.5,4991,0
1998-04-16,4991,5001.9,4965.8,5001.6,0
1998-04-17,5001.6,5083.7,4995.3,5083.7,0
1998-04-20,5083.7,5167.9,5083.3,5166.4,0
1998-04-21,5166.4,5238.8,5166.1,5185.5,0
1998-04-22,5185.5,5196.6,5155,5164.7,0
1998-04-23,5165,5204.6,5144.7,5151.6,0
1998-04-24,5151.6,5155.9,5066.6,5086.2,0
1998-04-27,5086.2,5086.2,4893.8,4909.8,0
1998-04-28,4909.77,5036.4,4909.77,5035.18,0
1998-04-29,5035.18,5035.28,4980.37,5028.65,0
1998-04-30,5028.65,5099.63,5028.65,5098.53,0
1998-05-04,5098.53,5103.53,5030.26,5041.38,0
1998-05-06,5041.15,5041.66,4906.06,4927.93,0
1998-05-07,4927.93,4935.73,4881.03,4927.01,0
1998-05-08,4927.01,4961.44,4904.63,4937.65,0
1998-05-11,4937.65,4962.8,4829.23,4843.54,0
1998-05-12,4843.54,4843.54,4749.11,4812.14,0
1998-05-13,4812.14,4812.14,4746.7,4756.6,0
1998-05-14,4756.29,4834.73,4735.87,4739.18,0
1998-05-15,4739.18,4802.55,4731.52,4786.18,0
1998-05-18,4786.18,4786.59,4609.56,4646.51,0
1998-05-19,4646.23,4680.2,4601.98,4624.45,0
1998-05-20,4626.88,4650.81,4542.59,4607.34,0
1998-05-21,4608.22,4660.87,4593.73,4660.44,0
1998-05-22,4660.44,4681.45,4616.66,4648.43,0
1998-05-25,4648.43,4648.43,4605.05,4612.29,0
1998-05-26,4612.29,4612.29,4448.32,4453.58,0
1998-05-27,4453.58,4492.14,4326.56,4480.36,0
1998-05-28,4486.7,4548.74,4453.63,4468.22,0
1998-05-29,4469.4,4530.01,4469.4,4530.01,0
1998-06-01,4527.37,4527.37,4399.03,4413.52,0
1998-06-02,4414.29,4488.34,4414.29,4480.01,0
1998-06-03,4480.19,4509.21,4454.04,4455.24,0
1998-06-04,4455.85,4592.01,4455.79,4592.01,0
1998-06-05,4591.84,4669.22,4590.61,4601.26,0
1998-06-08,4602.08,4609.98,4562.36,4598.09,0
1998-06-09,4597.82,4597.82,4544.67,4559.45,0
1998-06-10,4559.3,4559.3,4384.11,4396.8,0
1998-06-11,4396.59,4396.59,4283.94,4289.31,0
1998-06-12,4289.48,4289.48,4097.17,4215.68,0
1998-06-15,4186.25,4186.25,4046.59,4048.99,0
1998-06-16,4049.95,4146.87,4049.95,4125.97,0
1998-06-17,4126.07,4345.48,4126.07,4340.98,0
1998-06-18,4341.3,4342.87,4257.33,4268.73,0
1998-06-19,4268.46,4354.2,4268.46,4353.74,0
1998-06-22,4353.06,4353.06,4276.95,4320.36,0
1998-06-23,4323.14,4391.48,4323.14,4387.86,0
1998-06-24,4387.17,4403.17,4356.9,4378.26,0
1998-06-25,4380.34,4387.92,4215.59,4233.92,0
1998-06-26,4233.37,4233.37,4117.56,4157.81,0
1998-06-29,4159.43,4194.53,4159.43,4184.56,0
1998-06-30,4185.78,4286.9,4185.78,4282.62,0
1998-07-01,4287,4427.56,4286.47,4422.09,0
1998-07-02,4421.73,4442.29,4394.62,4431.8,0
1998-07-03,4430.4,4483.75,4425.27,4483.75,0
1998-07-06,4481.58,4485.68,4407.21,4411.88,0
1998-07-07,4405.36,4530.07,4402.73,4510.61,0
1998-07-08,4510.97,4592.59,4510.97,4573.28,0
1998-07-09,4573.41,4611.45,4519.71,4532.59,0
1998-07-10,4532.44,4609.57,4517.56,4566.88,0
1998-07-13,4567.18,4665.14,4567.18,4625.38,0
1998-07-14,4630.79,4727.9,4630.79,4665.79,0
1998-07-15,4670.14,4679.17,4588.53,4593.78,0
1998-07-16,4594.38,4697.51,4594.38,4655.42,0
1998-07-17,4656.42,4688.4,4639.79,4674.53,0
1998-07-20,4678.88,4681.06,4591.71,4602.69,0
1998-07-21,4602.41,4606.36,4551.28,4552.74,0
1998-07-22,4552.23,4570.08,4509.08,4564.75,0
1998-07-23,4565.69,4573.35,4478.56,4484.5,0
1998-07-24,4484.76,4524.68,4446.84,4495.1,0
1998-07-27,4484.22,4486.39,4415.08,4473.04,0
1998-07-28,4474.71,4474.71,4298.7,4343.98,0
1998-07-29,4344.15,4412.37,4301.41,4340.34,0
1998-07-30,4335.99,4380.05,4335.99,4351.37,0
1998-07-31,4351.16,4354.42,4242.41,4244.96,0
1998-08-03,4244.19,4244.19,4165.21,4174.34,0
1998-08-04,4176.14,4187.35,4063.84,4071.95,0
1998-08-05,4072.67,4099.39,4007.28,4055.32,0
1998-08-06,4047.04,4047.04,3977.02,3981.73,0
1998-08-07,3981.63,4012.95,3831.88,3844.93,0
1998-08-10,3829.77,3844.93,3730.46,3731.49,0
1998-08-11,3729.9,3729.9,3508.87,3628.45,0
1998-08-12,3629.17,3703.83,3518.49,3561.5,0
1998-08-13,3560.68,3631.36,3548.67,3580.55,0
1998-08-14,3581.81,3672.1,3573.72,3583.72,0
1998-08-17,3575.45,3575.45,3523.74,3533.14,0
1998-08-18,3533.86,3655.88,3518.49,3648.84,0
1998-08-19,3650.28,3716.63,3596.48,3604.36,0
1998-08-20,3603.95,3603.95,3482.5,3498.81,0
1998-08-21,3495.55,3495.55,3225.23,3413.15,0
1998-08-24,3410.54,3420.36,3333.06,3413.01,0
1998-08-25,3413.55,3471.25,3327.15,3368.79,0
1998-08-26,3368.17,3368.17,3213.13,3254.44,0
1998-08-27,3250.47,3250.47,3010.63,3055.71,0
1998-08-28,3054.99,3155.81,2964.65,3154.14,0
1998-08-31,3147.17,3152.6,2987.73,2991.93,0
1998-09-02,2993.93,3266.85,2993.93,3178.56,0
1998-09-03,3172.18,3174.01,3088.53,3102.39,0
1998-09-04,3102.93,3121.51,2968.82,3045.17,0
1998-09-07,3049.75,3225.05,3049.75,3194.54,0
1998-09-08,3194.95,3263.07,3140.66,3237.24,0
1998-09-09,3234.35,3234.35,3157.71,3167.26,0
1998-09-10,3166.64,3166.64,2844.72,2856.1,0
1998-09-11,2859.29,2943.5,2859.29,2917.78,0
1998-09-14,2919.02,3037.22,2919.02,3023.9,0
1998-09-15,3022.96,3417.94,3008.43,3414.68,0
1998-09-17,3413.07,3417.24,3219.49,3395.48,0
1998-09-18,3395.58,3497.05,3377.8,3475.9,0
1998-09-21,3406.37,3506.02,3369.46,3494.4,0
1998-09-22,3494.78,3643.59,3494.78,3577.36,0
1998-09-23,3579.43,3902.19,3579.43,3902.19,0
1998-09-24,3901.36,3989.86,3666.76,3690.48,0
1998-09-25,3688.92,3710.44,3541.08,3703.69,0
1998-09-28,3705.77,3844.07,3705.77,3717.18,0
1998-09-29,3734.58,3736.75,3628.87,3679.91,0
1998-09-30,3678.73,3678.73,3487.83,3569.88,0
1998-10-01,3568.72,3568.72,3372.61,3390.23,0
1998-10-02,3390.47,3536.98,3361.19,3528.65,0
1998-10-05,3524.32,3524.32,3362.96,3427.98,0
1998-10-06,3428.29,3533.84,3415.28,3434.82,0
1998-10-07,3435.86,3456.06,3345.79,3375.44,0
1998-10-08,3375.05,3388.5,3270.76,3387.46,0
1998-10-09,3387.76,3452.3,3354.09,3444.06,0
1998-10-12,3444.52,3578.74,3444.52,3560.61,0
1998-10-13,3560.4,3582.6,3536.21,3577.24,0
1998-10-14,3577.03,3635.18,3551.36,3595.42,0
1998-10-15,3594.96,3838.16,3574.19,3831.02,0
1998-10-16,3831.59,3902.47,3791.41,3831.33,0
1998-10-19,3829.17,3888.68,3808.96,3812.96,0
1998-10-20,3815.24,3886.17,3812.66,3820.49,0
1998-10-21,3795.12,3850.97,3737.15,3850.45,0
1998-10-22,3850.56,4044.4,3819.5,4025.99,0
1998-10-23,4025.41,4097.96,3972.7,3993.23,0
1998-10-26,3993.75,4026.31,3975.87,3994.51,0
1998-10-27,3994.82,4037.17,3904.25,3917.46,0
1998-10-28,3917.23,3951.26,3843.68,3843.68,0
1998-10-29,3842.69,3907.73,3788.96,3907.73,0
1998-10-30,3910.06,4076.64,3910.06,4074.86,0
1998-11-03,4076.3,4161.23,4076.3,4127.85,0
1998-11-04,4128.01,4293,4128.01,4267.73,0
1998-11-05,4266.81,4299.44,4216.21,4260.98,0
1998-11-06,4261.23,4288.29,4244.17,4286.94,0
1998-11-09,4285.48,4285.48,4176.75,4201.24,0
1998-11-10,4200.2,4200.2,4133.9,4142.77,0
1998-11-11,4143.96,4188.69,4105.08,4117.69,0
1998-11-12,4117.48,4129.58,4017.19,4028.7,0
1998-11-13,4031.21,4052.72,3999.55,4007.62,0
1998-11-16,4008.67,4030.39,3961.68,3971.5,0
1998-11-17,3971.75,4015.23,3938.28,3954.2,0
1998-11-18,3956.45,4064.68,3952.79,4059.24,0
1998-11-19,4059.45,4105.05,3993.16,3995.62,0
1998-11-23,3995.74,4131.48,3995.74,4131.45,0
1998-11-24,4131.03,4131.03,4023.81,4032.18,0
1998-11-25,4016.51,4016.51,3977.84,4007.92,0
1998-11-26,4007.73,4025.95,4001.9,4025.66,0
1998-11-27,4026.13,4031.48,3987.03,3992.3,0
1998-11-30,3992.48,3993.48,3762.69,3769.88,0
1998-12-01,3769.36,3805.69,3685.52,3749.38,0
1998-12-02,3750.63,3826.69,3725.14,3815.39,0
1998-12-03,3813.11,3813.11,3686.22,3700.19,0
1998-12-04,3702.49,3759.83,3702.28,3759.83,0
1998-12-07,3759.46,3810.99,3729.63,3806.96,0
1998-12-08,3807.13,3860.3,3778.98,3779.53,0
1998-12-09,3779.32,3805.52,3727.45,3805.52,0
1998-12-10,3805.89,3816.23,3780.51,3798.87,0
1998-12-11,3800.12,3881.44,3775.83,3881.44,0
1998-12-14,3885.52,3915.16,3774.41,3828.32,0
1998-12-15,3813.23,3822.79,3735.81,3753.04,0
1998-12-16,3753.62,3767.82,3713.12,3741.25,0
1998-12-17,3741.81,3797.92,3736.11,3790.85,0
1998-12-18,3792.13,3843.14,3783.31,3841.24,0
1998-12-21,3841.28,3909.57,3841.28,3909.57,0
1998-12-22,3905.24,3906.57,3873.65,3899.11,0
1998-12-23,3900.26,3953.26,3900.26,3930.29,0
1998-12-24,3932.92,4001.35,3932.92,4001.35,0
1998-12-28,4003.52,4003.52,3939.99,3942.67,0
1998-12-29,3942.47,3942.47,3899.41,3916.8,0
1998-12-30,3916.43,3967.33,3912.85,3960.78,0
1998-12-31,3960.04,3960.04,3916.27,3959.66,0
1999-01-04,3959.49,3960.26,3832.14,3835.73,0
1999-01-05,3835.47,3843.98,3756.35,3759.87,0
1999-01-06,3754.27,3801.7,3718.47,3745.15,0
1999-01-07,3742.91,3742.91,3664.64,3665.25,0
1999-01-08,3665.07,3691.66,3628.12,3638.55,0
1999-01-11,3638.29,3638.29,3530.45,3592.2,0
1999-01-12,3591.36,3591.36,3453.88,3459.64,0
1999-01-13,3457.01,3457.01,3272.43,3300.42,0
1999-01-14,3300.35,3359.31,3267.97,3356.59,0
1999-01-15,3358.48,3637.04,3358.48,3617.77,0
1999-01-18,3622.59,3695.11,3555.87,3637.77,0
1999-01-19,3637.91,3642.04,3526.45,3603.43,0
1999-01-20,3605.01,3783.7,3605.01,3775.41,0
1999-01-21,3774.13,3780.75,3717.39,3734.2,0
1999-01-22,3733.61,3733.61,3673.88,3697.03,0
1999-01-25,3697.59,3707.8,3657.89,3707.8,0
1999-01-26,3708.54,3770.61,3702.65,3765.97,0
1999-01-27,3766.01,3848.59,3766.01,3815.35,0
1999-01-28,3815.94,3993.02,3815.94,3992.91,0
1999-01-29,3993.94,4040.15,3957.93,3957.93,0
1999-02-01,3960.21,4036.38,3946.03,4030.24,0
1999-02-02,4030.54,4083.55,4004.11,4014.58,0
1999-02-03,4016.66,4073.22,4009.83,4060.56,0
1999-02-04,4060.61,4085.27,4013.28,4013.55,0
1999-02-08,4013.88,4043.29,4000.7,4016.8,0
1999-02-09,4016.7,4016.7,3941.62,3946.94,0
1999-02-10,3947.17,3947.17,3911.27,3941.49,0
1999-02-11,3941.63,4110.53,3941.63,4107.74,0
1999-02-12,4106.8,4120.13,4067.34,4101.18,0
1999-02-15,4102.12,4109.41,4088.7,4103.6,0
1999-02-16,4103.78,4170.4,4103.78,4159.04,0
1999-02-17,4158.2,4189.1,4073.57,4076.34,0
1999-02-18,4077.82,4126.27,4077.82,4112.65,0
1999-02-19,4110.68,4210.35,4109.48,4200.12,0
1999-02-22,4202.17,4277.65,4190.97,4243.18,0
1999-02-23,4244.81,4262.54,4228.69,4231.67,0
1999-02-24,4231.2,4322.33,4231.2,4269.12,0
1999-02-25,4270.03,4302.75,4259.5,4292.86,0
1999-02-26,4292.19,4310.47,4245.14,4260.8,0
1999-03-01,4260.33,4261.34,4217.74,4217.74,0
1999-03-02,4217.83,4237.96,4185.62,4186.65,0
1999-03-03,4186.75,4190.17,4115.89,4127.38,0
1999-03-04,4128.36,4374.72,4128.36,4218.02,0
1999-03-05,4218.96,4330.58,4218.96,4327.8,0
1999-03-08,4328.5,4461.54,4326.18,4460.85,0
1999-03-09,4460.75,4583.71,4460.52,4568.1,0
1999-03-10,4568.33,4730.9,4568.33,4728.27,0
1999-03-11,4729.07,4874.41,4675.34,4679.8,0
1999-03-12,4680.29,4714.43,4653.64,4697.73,0
1999-03-15,4698.34,4793.85,4698.16,4769.9,0
1999-03-16,4770.52,4895.29,4769.38,4890.39,0
1999-03-17,4891.16,4905.4,4823.7,4855.17,0
1999-03-18,4855.21,4872.58,4815.13,4864.8,0
1999-03-19,4865.13,4933.4,4783.39,4784.33,0
1999-03-22,4779.07,4784.24,4696.86,4715.3,0
1999-03-23,4715.02,4715.02,4618.78,4632.07,0
1999-03-24,4631.8,4820.01,4630.84,4819.49,0
1999-03-25,4821.41,4923.38,4819.91,4829.2,0
1999-03-26,4828.97,4828.97,4736.09,4736.58,0
1999-03-29,4736.19,4846.48,4736.19,4845.43,0
1999-03-30,4839.91,4910.02,4807.73,4882,0
1999-03-31,4882.56,4943.91,4882.56,4930.37,0
1999-04-05,4931.05,5108.4,4931.05,5101.94,0
1999-04-06,5102.17,5174.43,5102.17,5146.79,0
1999-04-07,5147.83,5182.65,5061.77,5123.13,0
1999-04-08,5123.87,5189.64,5097.56,5175.39,0
1999-04-09,5175.24,5204.88,5153.69,5204.88,0
1999-04-12,5204.83,5310.83,5153.87,5303.28,0
1999-04-13,5303.37,5389.24,5270.24,5296.31,0
1999-04-14,5293.13,5333.88,5266.51,5297.35,0
1999-04-15,5298.27,5538.27,5298.27,5490.62,0
1999-04-16,5490.06,5599.76,5490.06,5556.44,0
1999-04-19,5557.23,5686.98,5460.45,5464.17,0
1999-04-20,5462.33,5479.68,5336.89,5337.64,0
1999-04-21,5337.41,5411.12,5270.4,5284.47,0
1999-04-22,5290.04,5475.67,5290.04,5475.67,0
1999-04-23,5476,5529.07,5440.44,5481.78,0
1999-04-26,5483.45,5497.15,5404.53,5405.15,0
1999-04-27,5405.41,5433.35,5346.68,5382.39,0
1999-04-28,5382.06,5502.3,5378.12,5458.16,0
1999-04-29,5458.61,5554.63,5458.61,5517.31,0
1999-04-30,5518.33,5651.96,5413.55,5414.45,0
1999-05-03,5414.75,5584.06,5414.7,5579.14,0
1999-05-04,5579.33,5608.58,5513.16,5560.63,0
1999-05-06,5565.46,5803.27,5565.46,5802.47,0
1999-05-07,5803.15,5969.94,5803.1,5964.37,0
1999-05-10,5964.71,6192.86,5964.71,6080.47,0
1999-05-11,6080.52,6103.51,5953.26,5981.09,0
1999-05-12,5980.31,5980.31,5872.66,5877.28,0
1999-05-13,5877.37,6035.37,5877.12,6022.86,0
1999-05-14,6021.15,6021.15,5890.81,5913.2,0
1999-05-17,5912.75,5912.75,5784.85,5851.5,0
1999-05-18,5851.69,5924.37,5830.78,5856.15,0
1999-05-19,5856.3,5877.55,5711.91,5731.2,0
1999-05-20,5731.25,5802.61,5723.95,5799.49,0
1999-05-21,5799.83,5809.68,5615.98,5639.5,0
1999-05-24,5640.18,5666.12,5493.51,5498.79,0
1999-05-25,5493.79,5537.42,5373.53,5441.06,0
1999-05-26,5442.07,5619.7,5442.07,5618.35,0
1999-05-27,5620.9,5654.49,5495.13,5498.85,0
1999-05-28,5498.29,5549.53,5423.57,5423.57,0
1999-05-31,5423.81,5477.65,5423.81,5477.65,0
1999-06-01,5479.49,5484.44,5342.83,5436.42,0
1999-06-02,5435.74,5455.75,5366.46,5400.2,0
1999-06-03,5400.43,5407.28,5348.87,5363.62,0
1999-06-04,5363.94,5371.96,5331.19,5371.26,0
1999-06-07,5367.58,5430.49,5367.58,5421.94,0
1999-06-08,5421.76,5498.34,5415.92,5428.88,0
1999-06-09,5429.57,5443.06,5397.45,5398.42,0
1999-06-10,5397.9,5397.9,5338.53,5366.59,0
1999-06-11,5366.74,5371.7,5223.39,5234.65,0
1999-06-14,5236.39,5249.52,5106.75,5117.85,0
1999-06-15,5117.53,5335.66,5117.53,5299.93,0
1999-06-16,5300.18,5634.82,5300.18,5628.53,0
1999-06-17,5628.3,5717.32,5588.24,5660.66,0
1999-06-18,5659.35,5721.58,5612.92,5716.65,0
1999-06-21,5723.99,5825.71,5720.32,5823.71,0
1999-06-22,5814.52,5866.66,5771.17,5773.53,0
1999-06-23,5772.5,5772.5,5621.64,5637.35,0
1999-06-24,5636.68,5636.68,5522.8,5549.18,0
1999-06-25,5549.53,5586.6,5515.24,5515.24,0
1999-06-28,5516.24,5618.52,5516.24,5574.54,0
1999-06-29,5574.88,5661.15,5574.7,5645.07,0
1999-06-30,5645.31,5829.51,5630.86,5829.51,0
1999-07-01,5828.52,5935.75,5824.94,5854.6,0
1999-07-02,5855.64,5913.6,5811.51,5887.61,0
1999-07-05,5887.7,5959.93,5886.72,5955.53,0
1999-07-06,5955.07,6003.95,5917.91,5918.72,0
1999-07-07,5918.54,5966.22,5906.91,5931.24,0
1999-07-08,5931.19,6027.58,5886.85,5890.48,0
1999-07-09,5890.18,5907.55,5873.45,5888.87,0
1999-07-12,5890.36,5896.93,5768.31,5769.37,0
1999-07-13,5768.44,5844.6,5685.62,5844.6,0
1999-07-14,5845.5,5890.76,5834.2,5834.89,0
1999-07-15,5836.61,5907.02,5836.27,5875.97,0
1999-07-16,5875.19,5895.74,5835.7,5886.41,0
1999-07-19,5886.75,5918.63,5866.88,5912.29,0
1999-07-20,5911.79,5913.55,5812.2,5814.97,0
1999-07-21,5816.83,5874.05,5816.83,5857.63,0
1999-07-22,5863.14,5881.09,5778.71,5784.69,0
1999-07-23,5785.36,5791.57,5546.3,5613.19,0
1999-07-26,5605.84,5605.84,5423.8,5427.61,0
1999-07-27,5430.37,5482.64,5338.47,5406.65,0
1999-07-28,5417.66,5506.49,5401.37,5483.75,0
1999-07-29,5483.01,5483.01,5260.42,5267.68,0
1999-07-30,5268.33,5311.09,5237.32,5260.35,0
1999-08-02,5258.36,5306.11,5101.32,5106.77,0
1999-08-03,5108.33,5178.09,5077.38,5178.09,0
1999-08-04,5178.16,5265.6,5135.84,5142.91,0
1999-08-05,5144.01,5151.52,5016.57,5150.79,0
1999-08-06,5147.85,5160.4,5021.6,5029.66,0
1999-08-09,5030.92,5083.89,5028.21,5071.7,0
1999-08-10,5072.41,5072.62,4940.23,5058.31,0
1999-08-11,5060.01,5199.5,5026.63,5180.88,0
1999-08-12,5181.9,5325.69,5181.9,5217.52,0
1999-08-13,5218.07,5370.23,5218.07,5369.02,0
1999-08-16,5369.63,5370.54,5273.49,5300.46,0
1999-08-17,5301.48,5320.97,5225.46,5279.89,0
1999-08-18,5280.09,5280.09,5167.66,5167.72,0
1999-08-19,5166.02,5175.79,5096.21,5148.42,0
1999-08-20,5148.62,5195.5,5075.85,5099.26,0
1999-08-23,5099.49,5215.15,5099.49,5215.15,0
1999-08-24,5214.66,5317.73,5204.36,5244.11,0
1999-08-25,5245.98,5381.28,5209.08,5379.85,0
1999-08-26,5380.64,5468.07,5349.94,5349.94,0
1999-08-27,5349.61,5352,5249.89,5252.33,0
1999-08-30,5253.01,5253.35,5169.59,5174.8,0
1999-08-31,5174.57,5180.67,5086.38,5086.87,0
1999-09-02,5085.52,5085.52,4990.22,5019.35,0
1999-09-03,5022.07,5113.73,5016.06,5026.57,0
1999-09-06,5029.29,5053.02,5026.4,5051,0
1999-09-07,5050.66,5051,4893.66,4910.06,0
1999-09-08,4908.7,4962.25,4838.43,4854.28,0
1999-09-09,4854.25,4881.7,4813.77,4828.92,0
1999-09-10,4829.6,4983.18,4829.6,4979.93,0
1999-09-13,4978.49,5016.15,4930.82,5016.12,0
1999-09-14,5015.67,5017.98,4966.79,4969.85,0
1999-09-15,4972.25,5040.18,4957.33,4970.24,0
1999-09-17,4971.26,4981.82,4949.46,4951.68,0
1999-09-20,4950.82,4998.83,4946.58,4998.83,0
1999-09-21,4998.7,4998.7,4911.57,4919.79,0
1999-09-22,4919.75,4993.16,4895.79,4991.76,0
1999-09-23,4994.11,5123.98,4969.45,4973.93,0
1999-09-24,4973.6,5030.36,4943.09,4980.88,0
1999-09-27,4981.09,5064.6,4980.48,5055.76,0
1999-09-28,5055.21,5131.97,5033.86,5091.69,0
1999-09-29,5092.14,5119.5,5076.56,5079.75,0
1999-09-30,5081.56,5103.02,5048.53,5050.46,0
1999-10-01,5039.7,5055.57,4966.54,4985.21,0
1999-10-04,4987.5,5047.52,4987.5,5044.61,0
1999-10-05,5044.15,5074.24,4961.18,4989.66,0
1999-10-06,4987.69,5119.33,4987.69,5116.25,0
1999-10-07,5116.59,5239.97,5116.59,5183.68,0
1999-10-08,5185.09,5306.71,5181.4,5282.96,0
1999-10-11,5284.75,5334.56,5281.52,5331.02,0
1999-10-12,5331.7,5331.7,5202.82,5202.82,0
1999-10-13,5203.02,5209.82,5075.67,5076.14,0
1999-10-14,5075.8,5107.67,5013.77,5030.61,0
1999-10-15,5029.35,5029.35,4805.94,4825.05,0
1999-10-18,4832.22,4907.47,4749.65,4907.47,0
1999-10-19,4908.84,5057.07,4908.84,5050.48,0
1999-10-20,5055.53,5124.26,5055.53,5122.39,0
1999-10-21,5121.71,5170.77,5061.58,5105.27,0
1999-10-22,5108.85,5165.28,5108.85,5156.06,0
1999-10-25,5155.38,5155.38,5119.16,5131.58,0
1999-10-26,5131.12,5177.1,5123.41,5134.96,0
1999-10-27,5135.51,5146.41,5102.78,5142.22,0
1999-10-28,5142.27,5348.79,5142.27,5328.52,0
1999-10-29,5329.2,5509.16,5329.2,5450.37,0
1999-11-01,5451.75,5504.17,5449.83,5479.79,0
1999-11-03,5482.49,5813.07,5482.49,5793.85,0
1999-11-04,5793.98,5907.59,5777.72,5817.04,0
1999-11-05,5818.92,5920.11,5818.92,5919.97,0
1999-11-08,5919.48,5990.79,5885.17,5943.96,0
1999-11-09,5946.9,5953.11,5830.33,5867.38,0
1999-11-10,5866.7,5968.39,5840.6,5863.84,0
1999-11-11,5965.31,6095.57,5965.31,6086.3,0
1999-11-12,6088.48,6118.16,5992.22,6034.76,0
1999-11-15,6035.31,6135.07,6027.56,6115.1,0
1999-11-16,6115.31,6139.17,6062.66,6101.86,0
1999-11-17,6101.59,6172.2,6079.96,6103.62,0
1999-11-18,6103.4,6197.36,6103.18,6195.03,0
1999-11-19,6194.69,6318.73,6187.52,6286.68,0
1999-11-22,6295.97,6295.97,6090.49,6092.26,0
1999-11-23,6091.28,6120.99,6018.85,6110.75,0
1999-11-24,6109.73,6186.05,6070.67,6182.04,0
1999-11-25,6182.72,6332.31,6182.64,6326.49,0
1999-11-26,6327.93,6338.53,6262.23,6337.45,0
1999-11-29,6305.27,6335.09,6289.34,6303.1,0
1999-11-30,6302.76,6303.44,6116.08,6136.47,0
1999-12-01,6136.42,6214.97,6129.2,6201.14,0
1999-12-02,6204.29,6411.17,6204.29,6370.5,0
1999-12-03,6373.31,6508.06,6373.31,6470.41,0
1999-12-06,6469.73,6528.54,6425.7,6425.7,0
1999-12-07,6428.5,6487.97,6384.73,6397.84,0
1999-12-08,6398.18,6667.71,6398.18,6665.03,0
1999-12-09,6666.01,6894.08,6666.01,6718.33,0
1999-12-10,6718.76,6797.59,6718.76,6781.39,0
1999-12-13,6783.73,6783.73,6673.41,6725.55,0
1999-12-14,6725.21,6725.21,6643.44,6654.22,0
1999-12-15,6653.54,6816.98,6633.01,6772.15,0
1999-12-16,6773.51,6874.59,6773.51,6859.03,0
1999-12-17,6859.58,6997.13,6859.58,6959.35,0
1999-12-20,6960.29,6981.13,6910.22,6943.1,0
1999-12-21,6943.34,6978.71,6921.97,6976.75,0
1999-12-22,6977.08,7004.29,6835.28,6835.28,0
1999-12-23,6835.49,6933.78,6835.28,6933.78,0
1999-12-24,6934.13,6950.21,6930.38,6937.15,0
1999-12-27,6925.16,6995.25,6767.22,6986.38,0
1999-12-28,6986.2,7017.51,6968.88,7007.75,0
1999-12-29,7011.67,7180.33,7011.67,7121.79,0
1999-12-30,7120.15,7147.37,7089.69,7129.88,0
2000-01-03,7185.71,7278.77,7059.45,7077.71,0
2000-01-04,7074.71,7074.71,6673.36,6675.27,0
2000-01-05,6674.93,6781.03,6524.28,6764.31,0
2000-01-06,6784,6822.46,6742.91,6751.65,0
2000-01-07,6768.86,7054.29,6768.86,7047.09,0
2000-01-10,7047.92,7337.43,7047.92,7333.7,0
2000-01-11,7332.34,7363.11,7077.89,7143.13,0
2000-01-12,7153.86,7174.48,7091.07,7174.1,0
2000-01-13,7174.33,7426.41,7174.33,7274.52,0
2000-01-14,7278.61,7394.22,7278.61,7381.49,0
2000-01-17,7380.62,7447.46,7370.64,7447.12,0
2000-01-18,7446.89,7446.89,7302.45,7303.32,0
2000-01-19,7303.01,7310.98,7170.85,7171.2,0
2000-01-20,7172.29,7192.66,6991.48,7036.79,0
2000-01-21,7037.26,7083.29,6862.67,6890.78,0
2000-01-24,6890.83,6997.2,6855.35,6855.35,0
2000-01-25,6855.84,6911.67,6784.39,6885.88,0
2000-01-26,6885.39,6976.12,6862.32,6918.94,0
2000-01-27,6920.75,7010.78,6839.18,6854.39,0
2000-01-28,6853.71,6853.71,6627.67,6648.48,0
2000-01-31,6649.98,6649.98,6510.84,6585.67,0
2000-02-01,6585.76,6747.36,6566.51,6740.52,0
2000-02-02,6733.77,6809.67,6688.84,6769.81,0
2000-02-03,6771.42,7095.93,6771.42,7043.1,0
2000-02-04,7043.74,7372.16,7043.74,7236.54,0
2000-02-07,7237.61,7594.23,7237.61,7592.57,0
2000-02-08,7594.88,7802.12,7433.59,7583.51,0
2000-02-09,7583.83,7643.85,7448.49,7469.16,0
2000-02-10,7471.14,7738.44,7471.14,7723.86,0
2000-02-11,7726.38,7818.01,7550.44,7623.47,0
2000-02-14,7623.74,7644.49,7526.07,7558.23,0
2000-02-15,7557.04,7614.37,7403.95,7574.64,0
2000-02-16,7513.91,7642.35,7513.91,7600.72,0
2000-02-17,7603.22,7681.92,7521.9,7538.19,0
2000-02-18,7538.81,7548.31,7314.9,7345.57,0
2000-02-21,7345.89,7351.22,7296.32,7314.97,0
2000-02-22,7315.93,7353.62,7180.02,7234.76,0
2000-02-23,7235.68,7487.12,7235.68,7462.12,0
2000-02-24,7462.31,7514.99,7334.9,7410.82,0
2000-02-25,7410.97,7467.95,7302.67,7304.35,0
2000-02-28,7304.67,7376.06,7283.01,7336.65,0
2000-02-29,7339.22,7411.49,7329.81,7368.55,0
2000-03-01,7368.66,7620.86,7368.66,7614.83,0
2000-03-02,7618.05,8008.68,7618.05,8007.76,0
2000-03-03,8008.39,8207.08,8008.39,8131.27,0
2000-03-06,8114.39,8114.83,7957.37,7964.87,0
2000-03-07,7966.84,8307.46,7895.26,8005.95,0
2000-03-08,8006.23,8295.39,8006.23,8295.2,0
2000-03-09,8296.49,8399.52,8269.08,8319.67,0
2000-03-10,8320.95,8417.33,8161.79,8177.42,0
2000-03-13,8173.47,8173.47,7929.17,8003.72,0
2000-03-14,8008.86,8126.26,7805.58,7835.63,0
2000-03-15,7835.69,7990.47,7744.83,7987.85,0
2000-03-16,7988.16,8120.05,7916.94,7982.42,0
2000-03-17,7980.11,8081.82,7962.39,7985.34,0
2000-03-20,7986.23,8062.62,7906.39,7906.39,0
2000-03-22,7930.02,7998.31,7733.41,7782.61,0
2000-03-23,7782.39,7990.04,7754.09,7943.51,0
2000-03-24,7944.07,8109.35,7944.07,8093.58,0
2000-03-27,8094.87,8222.93,8077.26,8139.5,0
2000-03-28,8137.57,8137.57,7950.59,7952.2,0
2000-03-29,7947.21,7997.27,7798.63,7885.23,0
2000-03-30,7883.45,7883.45,7529.16,7604.49,0
2000-03-31,7624.74,7662.47,7473.25,7473.25,0
2000-04-03,7459.75,7459.75,7272.65,7378.82,0
2000-04-04,7386.31,7428.82,6932.46,7194.83,0
2000-04-05,7192.26,7328.42,7092.61,7272.84,0
2000-04-06,7273.1,7462.93,7273.1,7462.93,0
2000-04-07,7467.92,7639.38,7467.92,7540.09,0
2000-04-10,7547.81,7566.95,7375.22,7375.54,0
2000-04-11,7371.82,7371.82,7219.59,7234.71,0
2000-04-12,7233.42,7263.68,7016.69,7016.69,0
2000-04-13,7017.12,7024.27,6854.86,6860.26,0
2000-04-14,6859.87,6859.87,6273.23,6315.91,0
2000-04-17,6329.42,6412.88,6120.97,6308.26,0
2000-04-18,6318.39,6684,6305.84,6684,0
2000-04-19,6680.62,6688.84,6396.64,6446.67,0
2000-04-24,6443.45,6463.94,6367.01,6444.13,0
2000-04-25,6448.29,6756.95,6448.29,6756.95,0
2000-04-26,6790.74,6955.67,6717.49,6751.07,0
2000-04-27,6747.94,6848.22,6570.45,6844.78,0
2000-04-28,6849.25,6865.52,6640.12,6640.68,0
2000-05-02,6641.97,6789.76,6594.1,6612.5,0
2000-05-03,6611.43,6611.43,6324.93,6415.51,0
2000-05-04,6430.33,6523.12,6415.73,6504.42,0
2000-05-08,6504.48,6504.48,6301,6324.42,0
2000-05-09,6323.1,6345.67,6156.56,6196.09,0
2000-05-10,6192.33,6194.96,6046.63,6083.98,0
2000-05-11,6085.55,6215.07,6085.55,6104.83,0
2000-05-12,6119.36,6259.61,6119.36,6255.35,0
2000-05-15,6259.01,6368.89,6238.96,6343.29,0
2000-05-16,6345.03,6458.77,6305.23,6366.69,0
2000-05-17,6365.44,6365.44,6162.6,6189.09,0
2000-05-18,6185.46,6225.15,6086.01,6113.05,0
2000-05-19,6111.33,6111.52,5810.97,5863.68,0
2000-05-22,5863.64,5863.64,5628.89,5656.45,0
2000-05-23,5655.95,5771.2,5591.3,5593.58,0
2000-05-24,5590.87,5802.35,5516.77,5800.03,0
2000-05-25,5801.33,5898.62,5663.66,5664.25,0
2000-05-26,5666.2,5670.4,5548.84,5652.29,0
2000-05-29,5652.61,5729.67,5652.61,5728,0
2000-05-30,5730.51,5998.78,5730.51,5998.48,0
2000-05-31,5998.78,6060.95,5901.49,5961.14,0
2000-06-01,5961.24,6178.99,5960.86,6178.06,0
2000-06-02,6178.32,6639.84,6178.32,6627.34,0
2000-06-05,6626.04,6661.71,6554.71,6554.89,0
2000-06-06,6554.69,6554.69,6247.29,6250.69,0
2000-06-07,6249.33,6323.06,6102.09,6238.41,0
2000-06-08,6239.13,6396.12,6235.82,6364.91,0
2000-06-09,6365.47,6493.29,6365.47,6398.73,0
2000-06-12,6399.18,6447.03,6344.88,6405,0
2000-06-13,6405.6,6547.21,6382.78,6539.2,0
2000-06-14,6540.34,6729.81,6540.34,6667.2,0
2000-06-15,6669.46,6705.57,6562.52,6563.61,0
2000-06-16,6563.21,6580.87,6434.11,6452.9,0
2000-06-19,6453.07,6553.09,6377.3,6551.25,0
2000-06-20,6552.47,6584.24,6485.24,6521.22,0
2000-06-21,6520.76,6727.07,6506.26,6687,0
2000-06-22,6686.68,6784.5,6552.38,6570.67,0
2000-06-23,6576.15,6576.73,6396.45,6425.57,0
2000-06-26,6443.45,6599.34,6443.26,6599.34,0
2000-06-27,6598.88,6797.18,6598.34,6747.32,0
2000-06-28,6747.52,6806.92,6674.5,6676.64,0
2000-06-29,6676.32,6837.69,6577.16,6834.08,0
2000-06-30,6835.03,7035.77,6834.62,6948.33,0
2000-07-03,6953.73,7394.47,6953.73,7373.37,0
2000-07-04,7372.91,7548.57,7343.32,7520.04,0
2000-07-05,7518.69,7518.69,7327.1,7372.59,0
2000-07-06,7372.6,7376.09,7249.08,7306.14,0
2000-07-07,7306.56,7409.05,7274.56,7370.38,0
2000-07-10,7356.08,7410.68,7307.49,7398.7,0
2000-07-11,7397.86,7398.87,7266,7266,0
2000-07-12,7271.82,7416.34,7268.23,7416.34,0
2000-07-13,7417.11,7486.95,7408.79,7428.13,0
2000-07-14,7428.99,7490.97,7412.97,7435.99,0
2000-07-17,7435.6,7436.45,7258.38,7291.74,0
2000-07-18,7284.5,7284.5,7194.65,7216.58,0
2000-07-19,7195.16,7195.16,6749.22,6863.27,0
2000-07-20,6870.41,6964.49,6713.97,6765.28,0
2000-07-21,6764.89,6790.16,6656.76,6718.73,0
2000-07-24,6720.92,6721.39,6626.62,6658.17,0
2000-07-25,6659.86,6766.57,6629.28,6715.6,0
2000-07-26,6716.18,6748.48,6684.7,6748.48,0
2000-07-27,6750.67,6750.67,6607.07,6607.49,0
2000-07-28,6607.26,6613.72,6324.69,6344.03,0
2000-07-31,6344.87,6520.81,6303.52,6514.21,0
2000-08-01,6511.29,6602.55,6471.48,6507.77,0
2000-08-02,6504.21,6593.55,6504.21,6543.93,0
2000-08-03,6532.53,6532.84,6452.61,6509.17,0
2000-08-04,6511.36,6594.34,6511.36,6582.67,0
2000-08-07,6581.26,6636.33,6565.13,6635,0
2000-08-08,6636.23,6694.94,6636.23,6669.85,0
2000-08-09,6674.76,6714.23,6507.68,6519,0
2000-08-10,6518.82,6542.18,6432.28,6474.81,0
2000-08-11,6475.02,6608.27,6415.46,6501.3,0
2000-08-14,6501.76,6530.73,6481.65,6506.32,0
2000-08-15,6507.55,6523.99,6459.44,6501.67,0
2000-08-16,6500.4,6583.92,6457.62,6477.98,0
2000-08-17,6477.76,6552.16,6476.85,6536.87,0
2000-08-18,6536.69,6558.88,6383.71,6386.66,0
2000-08-21,6386.86,6436.92,6342.79,6345.13,0
2000-08-22,6348.7,6384.23,6309.89,6341.3,0
2000-08-23,6355.56,6384.52,6313.71,6367,0
2000-08-24,6367.73,6370.18,6291.69,6293.55,0
2000-08-25,6293.96,6321.19,6178.31,6181.15,0
2000-08-28,6181.36,6242.88,6171.95,6226.37,0
2000-08-29,6226.67,6344.25,6212.7,6331.28,0
2000-08-30,6331.85,6574.67,6331.85,6572.91,0
2000-08-31,6573.21,6730.57,6573.21,6664.82,0
2000-09-01,6663.57,6775.05,6633.87,6722.41,0
2000-09-04,6726.3,6818.85,6724.71,6775.97,0
2000-09-05,6747.91,6834.01,6687.1,6824.97,0
2000-09-06,6825.05,6975.79,6732.64,6789.73,0
2000-09-07,6810.78,7025.55,6810.78,6953.31,0
2000-09-08,6953.1,6953.1,6872.22,6903.48,0
2000-09-11,6902.46,6930.74,6796.81,6801.4,0
2000-09-12,6794.39,6794.39,6664.95,6702.26,0
2000-09-13,6703.15,6833.04,6663.63,6833.04,0
2000-09-14,6837.12,6904.24,6800.15,6878.89,0
2000-09-15,6875.39,6879.32,6795.87,6835.43,0
2000-09-18,6835.99,6837.33,6598.53,6599.01,0
2000-09-19,6601.87,6644.93,6531.42,6634.53,0
2000-09-20,6645.03,6755.16,6631.32,6752.47,0
2000-09-21,6752.41,6752.41,6533.19,6558.9,0
2000-09-22,6554.06,6554.06,6382.61,6549.62,0
2000-09-25,6570.54,6659.68,6526.66,6533.58,0
2000-09-26,6529.32,6596.73,6456.81,6459.15,0
2000-09-27,6461.3,6492.96,6353.57,6368.54,0
2000-09-28,6365.06,6477.37,6330.25,6475.46,0
2000-09-29,6474.1,6475.91,6332.89,6334.56,0
2000-10-02,6334.64,6400.75,6238.17,6244.65,0
2000-10-03,6246.47,6308.94,6219.78,6230.89,0
2000-10-04,6230.81,6345.85,6207.13,6345.53,0
2000-10-05,6343.38,6378.47,6323.32,6368.67,0
2000-10-06,6368.85,6385.69,6144.94,6166.88,0
2000-10-09,6164.01,6164.01,6061.67,6141.53,0
2000-10-10,6142.74,6142.74,6085.37,6095.49,0
2000-10-11,6094.72,6094.72,5908.83,5946.93,0
2000-10-12,5946.97,5963.53,5704.8,5751.66,0
2000-10-13,5750.78,5871.46,5738.29,5853.95,0
2000-10-16,5852.51,5856.83,5789.03,5789.03,0
2000-10-17,5775.19,5775.19,5564.04,5709.67,0
2000-10-18,5701.43,5879.13,5538.3,5769.02,0
2000-10-19,5769.07,6007.37,5769.07,5991.25,0
2000-10-20,5992.16,6023.96,5910.45,5943.33,0
2000-10-23,5942.08,5959.7,5865.77,5908.29,0
2000-10-24,5911.68,6081.66,5911.68,6081.66,0
2000-10-25,6079.99,6144.52,6001.67,6003.68,0
2000-10-26,6014.78,6182.85,6014.78,6123.51,0
2000-10-27,6123.75,6265.56,6123.75,6206.37,0
2000-10-30,6208.91,6312.81,6200.22,6282.58,0
2000-10-31,6288.54,6424.86,6288.54,6394.24,0
2000-11-01,6394.8,6413.4,6261.56,6409.04,0
2000-11-03,6409.87,6415.88,6290.3,6319.58,0
2000-11-06,6320.03,6385.71,6306.5,6359.91,0
2000-11-07,6353.96,6478.64,6326.13,6478.64,0
2000-11-08,6478.92,6502.6,6376.15,6376.75,0
2000-11-09,6374.93,6374.93,6152.77,6216.46,0
2000-11-10,6227.16,6227.16,6098.05,6107.75,0
2000-11-13,6103.44,6103.44,5862.82,5914.84,0
2000-11-14,5915.03,6083.43,5915.03,6075.2,0
2000-11-15,6065.02,6198.06,6065.02,6153.33,0
2000-11-16,6153.1,6180.54,6094.58,6146.1,0
2000-11-17,6146.05,6307.01,6146.05,6303.47,0
2000-11-21,6303.29,6303.29,6135.45,6135.45,0
2000-11-22,6134.34,6134.34,5923.92,5923.92,0
2000-11-23,5926.11,5998.14,5926.11,5998.14,0
2000-11-24,5999.25,6062.74,5998.82,6062.74,0
2000-11-27,6067.49,6106.44,6012.72,6032.27,0
2000-11-28,6029.39,6029.39,5934.93,5934.93,0
2000-11-29,5935.19,6017.58,5886.93,5907.24,0
2000-11-30,5904.36,5904.36,5650.37,5652.63,0
2000-12-04,5652.35,5652.35,5527.65,5532.64,0
2000-12-05,5533.67,5794.61,5533.67,5793.77,0
2000-12-06,5794.05,5859.91,5759.7,5787.35,0
2000-12-07,5741.92,5820.48,5741.92,5785.36,0
2000-12-08,5790.39,5886.64,5774.66,5795.09,0
2000-12-11,5798.19,5850.12,5798.19,5828.12,0
2000-12-13,5830.73,5834.86,5699.65,5699.76,0
2000-12-14,5686.23,5709.55,5628.22,5645.59,0
2000-12-15,5643.93,5643.93,5469.04,5531.39,0
2000-12-18,5530.77,5558.82,5498.19,5547.17,0
2000-12-19,5539.93,5631.63,5499.43,5506.55,0
2000-12-20,5505.33,5505.33,5148.02,5231.85,0
2000-12-21,5245.36,5342.31,5220.55,5342.31,0
2000-12-22,5342.52,5492.31,5342.52,5492.31,0
2000-12-26,5439.77,5500.79,5439.77,5499.4,0
2000-12-27,5504.88,5590.03,5488.24,5568.27,0
2000-12-28,5548.24,5610.56,5516.48,5591.99,0
2000-12-29,5592.07,5652.19,5583.98,5652.19,0
2001-01-02,5651.35,5651.35,5546.95,5556.71,0
2001-01-03,5560.07,5860.19,5515.83,5857.45,0
2001-01-04,5858.49,6049.77,5857.22,6048.34,0
2001-01-05,6047.24,6047.24,5917.89,5924.33,0
2001-01-08,5923.72,5929.06,5865.18,5916.06,0
2001-01-09,5915.44,6030.45,5902.6,5909.53,0
2001-01-10,5908.81,5908.81,5808.6,5814.98,0
2001-01-12,5966.85,6072.37,5964.6,5966.6,0
2001-01-15,5964.39,6001.43,5964.39,5998.02,0
2001-01-16,5998.25,6020.88,5954.72,6002.65,0
2001-01-17,6003.01,6168.84,6003.01,6078.25,0
2001-01-18,6080.71,6207.51,6080.71,6194.3,0
2001-01-19,6197.99,6325.4,6197.99,6267.49,0
2001-01-22,6266.91,6286.68,6236.95,6271.07,0
2001-01-23,6271.26,6384.72,6252.38,6377.94,0
2001-01-24,6377.98,6440.34,6301.19,6311.85,0
2001-01-25,6311.99,6345.65,6263.54,6281,0
2001-01-26,6280.69,6424.24,6272.44,6418.64,0
2001-01-29,6418.61,6513.28,6415.3,6419.78,0
2001-01-30,6418.54,6576.43,6418.54,6518.58,0
2001-01-31,6518.07,6615.83,6476.65,6496.89,0
2001-02-01,6496.9,6559.75,6465.53,6540.88,0
2001-02-02,6540.74,6548.66,6505.38,6522.23,0
2001-02-06,6502.42,6507.6,6443.94,6447.1,0
2001-02-07,6468.1,6508.06,6340.07,6350.35,0
2001-02-08,6350.49,6406.19,6321.12,6330.97,0
2001-02-09,6320.81,6344.16,6311.29,6344.16,0
2001-02-12,6345.43,6452.64,6341.02,6430.73,0
2001-02-13,6423.74,6428.9,6351,6361.32,0
2001-02-14,6358.14,6364.15,6238.49,6360.09,0
2001-02-15,6362,6434.22,6361.95,6395.19,0
2001-02-16,6394.76,6394.76,6279.83,6368.49,0
2001-02-19,6367.66,6374.6,6335.41,6369.51,0
2001-02-20,6357.57,6361.13,6244.02,6246.36,0
2001-02-21,6241.77,6241.77,5964.19,6007.67,0
2001-02-22,6008.84,6040.68,5930.94,6030.76,0
2001-02-23,6026.93,6040.2,5934.16,5998.69,0
2001-02-26,6001.32,6079.23,6001.32,6058.02,0
2001-02-27,6058.38,6126.72,6023.94,6065.15,0
2001-03-01,6030.26,6080.69,5983.11,6080.65,0
2001-03-02,6076.82,6142.71,6038.38,6133.34,0
2001-03-05,6133.4,6183.69,6101.7,6110.14,0
2001-03-06,6110.57,6273.14,6110.57,6252.95,0
2001-03-07,6253.34,6331.45,6253.34,6331.32,0
2001-03-08,6331.29,6365.74,6319,6361.07,0
2001-03-09,6360.48,6360.48,6252.33,6270.96,0
2001-03-12,6258.81,6258.81,5958.49,5963.37,0
2001-03-13,5974.35,6004.06,5906.93,5991.95,0
2001-03-14,5991.81,5991.81,5811.42,5813.84,0
2001-03-15,5817.68,5883.96,5788.92,5792.71,0
2001-03-16,5792.57,5893.95,5770.06,5878.57,0
2001-03-19,5817.91,5955.22,5817.91,5935.22,0
2001-03-20,5935.75,5983.81,5768.42,5769.67,0
2001-03-22,5769.43,5769.43,5512.77,5636.48,0
2001-03-23,5642.89,5669.28,5556.24,5618.67,0
2001-03-26,5618.24,5684.04,5618.24,5647.18,0
2001-03-27,5647.09,5788.72,5629.79,5787.48,0
2001-03-28,5787.26,5787.26,5683.74,5700.37,0
2001-03-29,5703.23,5711.36,5625.77,5648.62,0
2001-03-30,5649.86,5758.01,5638.55,5727.89,0
2001-04-02,5733.67,5799.54,5694.07,5694.07,0
2001-04-03,5696.57,5698.42,5552.81,5561.7,0
2001-04-04,5576.8,5618.87,5541.68,5558.86,0
2001-04-05,5581.18,5737.02,5581.18,5708.56,0
2001-04-06,5691.65,5729.51,5641.21,5695.26,0
2001-04-09,5694.69,5758.92,5694.69,5753.46,0
2001-04-10,5759.3,5971.44,5759.3,5968.66,0
2001-04-11,5969.51,6044.83,5960.02,5999.38,0
2001-04-16,6005.35,6020.18,5950.61,5951.7,0
2001-04-17,5951.56,6070.08,5949.25,6068.9,0
2001-04-18,6073.23,6257.87,6073.23,6143.86,0
2001-04-19,6146.36,6163.53,6026.45,6029.06,0
2001-04-20,6029.2,6036.35,5941.34,5947.69,0
2001-04-23,5950.64,5950.93,5844.81,5885.6,0
2001-04-24,5895.05,5949.86,5859.68,5876.8,0
2001-04-25,5893.96,5939.85,5891.9,5934.46,0
2001-04-26,5936.87,6048.45,5936.87,6013.45,0
2001-04-27,6007.73,6069.16,6004.04,6009.47,0
2001-04-30,6009.28,6064.2,5983.6,5987.25,0
2001-05-02,5993.5,6122.17,5992.76,6109.2,0
2001-05-03,6097.11,6140.14,6029.53,6139.62,0
2001-05-04,6139.49,6139.49,6079,6129.51,0
2001-05-07,6120.77,6137.43,6065.45,6065.58,52010000
2001-05-08,6066.77,6084.78,6008.05,6010.52,82830000
2001-05-09,6010.49,6108.81,5957.91,6106.42,116300000
2001-05-10,6106.47,6167.55,6084.99,6092.07,114650000
2001-05-11,6095.71,6137.47,6081.68,6110.36,66920000
2001-05-14,6109.71,6109.71,6028.9,6042.03,62200000
2001-05-15,6041.89,6053.72,5985.81,5987,93500000
2001-05-16,5986.91,6043.41,5948.93,6033.97,90650000
2001-05-17,6051.02,6417.01,6051.02,6392.77,537889984
2001-05-18,6393.39,6564.2,6388.17,6527.6,256640000
2001-05-21,6530.53,6588.91,6507.91,6571.08,159350000
2001-05-22,6573.31,6664.75,6573.31,6651.27,162250000
2001-05-23,6643.82,6831.95,6614.44,6782.51,197180000
2001-05-24,6782.58,6813.86,6679.22,6714.47,140630000
2001-05-25,6714.67,6741.41,6672.77,6711.34,64020000
2001-05-28,6710.87,6731.19,6687.14,6700.33,14540000
2001-05-29,6702.29,6720.97,6635.66,6665.54,96420000
2001-05-30,6666.47,6666.47,6578.07,6586.93,75610000
2001-05-31,6587.55,6613.88,6576.94,6595.39,115040000
2001-06-01,6592.91,6629.98,6573.6,6619.66,103430000
2001-06-04,6621.53,6640.61,6570.75,6631.75,76990000
2001-06-05,6632.37,6674.76,6621.78,6672.35,124940000
2001-06-06,6671.77,6802.59,6658.23,6790.98,129450000
2001-06-07,6784.07,6895.7,6765.8,6840.63,127670000
2001-06-08,6836.61,6837.32,6754.88,6783.72,82020000
2001-06-11,6783.29,6783.29,6715.56,6731.29,60220000
2001-06-12,6726.95,6797.15,6660.97,6796.82,81570000
2001-06-13,6796.23,6863.25,6770.48,6802.37,110220000
2001-06-14,6799.9,6799.9,6741.81,6749.8,74940000
2001-06-15,6740.52,6740.52,6646.79,6670.72,129340000
2001-06-18,6667.94,6676.23,6489.56,6489.56,118130000
2001-06-19,6492.35,6558.34,6354.04,6359.06,150450000
2001-06-20,6364.65,6469.65,6364.65,6455.15,130200000
2001-06-21,6450.44,6547.1,6443.56,6543.39,146000000
2001-06-22,6543.48,6594.47,6526.32,6539.65,125530000
2001-06-25,6539.91,6566.01,6536.87,6562.66,77190000
2001-06-26,6562.65,6591.35,6540.92,6582.17,92480000
2001-06-27,6582.61,6616.37,6557.12,6587.68,103990000
2001-06-28,6589.24,6659.28,6588.98,6607.2,122500000
2001-06-29,6608.59,6688.38,6600.81,6666.17,121410000
2001-07-02,6666.2,6797.28,6658.41,6797.11,104690000
2001-07-03,6797.18,6841.33,6788.86,6840.74,61750000
2001-07-04,6838.87,6868.89,6831.83,6868.89,27250000
2001-07-05,6868.77,6868.77,6814.57,6814.62,134720000
2001-07-06,6816.11,6822.38,6710.95,6715.81,103100000
2001-07-09,6692.4,6723.19,6661.18,6709.13,53370000
2001-07-10,6709.16,6777.59,6708.44,6713.04,84210000
2001-07-11,6713.54,6720.67,6535.98,6564.14,136840000
2001-07-12,6564.34,6596.1,6385.84,6470.88,154530000
2001-07-13,6471.35,6491.58,6416.27,6452.12,91790000
2001-07-16,6453.06,6463.78,6374.03,6377.31,75580000
2001-07-17,6378.6,6421.01,6378.6,6395.43,148220000
2001-07-18,6395.32,6395.32,6352.13,6388.26,110230000
2001-07-19,6388.33,6432.88,6387.75,6418.84,113910000
2001-07-20,6418.42,6418.42,6378.68,6389.27,60320000
2001-07-23,6389.85,6424.16,6380.9,6422.71,75240000
2001-07-24,6422.86,6422.86,6367.34,6377.81,145030000
2001-07-25,6382.77,6421.52,6382.77,6411.53,111650000
2001-07-26,6411.72,6502.69,6405.51,6502.69,108100000
2001-07-27,6501.65,6535.19,6495.37,6522.2,85190000
2001-07-30,6523.14,6575.95,6513.82,6538.28,81210000
2001-07-31,6538.86,6539.9,6474.24,6474.4,97550000
2001-08-01,6475.63,6593.12,6475.63,6573.1,73460000
2001-08-02,6573.35,6733.31,6573.35,6707.91,114950000
2001-08-03,6707.97,6708.58,6670.68,6702.93,76620000
2001-08-06,6703.09,6704.52,6604.27,6633.94,54990000
2001-08-07,6633.77,6670.49,6600.57,6638.84,54270000
2001-08-08,6637.5,6652.38,6610.79,6651.44,76250000
2001-08-09,6650.63,6650.63,6592.49,6599.61,59840000
2001-08-10,6599.66,6642.87,6586.86,6628.49,55130000
2001-08-13,6625.78,6656.72,6612.18,6655.11,36740000
2001-08-14,6655.8,6700.19,6655.8,6671.24,43400000
2001-08-15,6671.14,6679.53,6533.89,6542.15,58240000
2001-08-16,6542,6542,6356.17,6445.15,113970000
2001-08-17,6443.82,6443.82,6189.61,6218.46,121090000
2001-08-20,6217.1,6273.98,6214.81,6245.42,67770000
2001-08-21,6245.71,6367.57,6245.66,6276.09,65350000
2001-08-22,6288.36,6346.9,6288.36,6333.14,62180000
2001-08-23,6332.14,6352.35,6290.87,6294.29,37030000
2001-08-24,6294.55,6417.35,6292.6,6416.77,54780000
2001-08-27,6415.88,6435.6,6399.93,6399.93,45740000
2001-08-28,6399.98,6400.16,6302.23,6302.69,64710000
2001-08-29,6302.42,6352.94,6302.42,6324.91,66640000
2001-08-30,6324.07,6352.06,6278.79,6310.17,67530000
2001-08-31,6312.76,6347.71,6283.4,6310.7,37610000
2001-09-03,6312.79,6312.79,6230.02,6233.29,7070000
2001-09-04,6234.71,6293.36,6172.25,6172.25,70410000
2001-09-05,6172.09,6179.24,6045.57,6088.45,119690000
2001-09-06,6088.78,6088.94,5857.72,5875.86,134340000
2001-09-07,5875.53,5922.52,5794.91,5844.6,109050000
2001-09-10,5839.79,5908.56,5816.07,5856.19,50030000
2001-09-11,5853.19,5853.19,5429.5,5531.02,71260000
2001-09-17,5501.91,5501.91,5290.05,5316.77,95730000
2001-09-18,5317.77,5377.8,5256.32,5297.86,95220000
2001-09-19,5297.37,5350.46,5198.8,5256,112910000
2001-09-20,5254.67,5255.89,5076.77,5081.92,78520000
2001-09-21,5077.39,5109.4,4950.71,5087.94,109950000
2001-09-24,5101.54,5350.96,5101.54,5325.11,82080000
2001-09-25,5325.96,5338.56,5249.89,5304.38,71800000
2001-09-26,5307.12,5350.13,5292,5324.84,73180000
2001-09-27,5326.59,5340.85,5251.17,5306.08,100640000
2001-09-28,5308.13,5403.98,5308.13,5403.53,124400000
2001-10-01,5404.42,5436.98,5360.24,5385.5,51770000
2001-10-02,5389.39,5425.42,5352.94,5361.8,67590000
2001-10-03,5361.22,5428.61,5316.25,5407.54,103900000
2001-10-04,5410.46,5540.95,5410.46,5499.31,108240000
2001-10-05,5500.68,5550.72,5460.1,5528.55,63280000
2001-10-08,5526.89,5554.77,5490.99,5527.11,47490000
2001-10-09,5529.7,5614.58,5522.36,5558.86,69510000
2001-10-10,5556.12,5687.1,5523.58,5684.9,119270000
2001-10-11,5688.14,5853.37,5688.09,5808.22,123470000
2001-10-12,5801.38,5801.38,5643.83,5671.1,67930000
2001-10-15,5670.44,5670.44,5499.3,5500.1,61000000
2001-10-16,5500.66,5556.57,5485.65,5542.61,57140000
2001-10-17,5548.12,5617.79,5535.24,5541.88,62670000
2001-10-18,5543.39,5561.65,5520.73,5529.75,50400000
2001-10-19,5532.09,5590.56,5487.16,5588.23,64190000
2001-10-22,5584.12,5596.11,5520.74,5539.28,36760000
2001-10-23,5539.47,5584.79,5525.58,5571.27,54560000
2001-10-24,5573.61,5708.28,5573.61,5708.28,114520000
2001-10-25,5708.12,5740.27,5650.74,5729.13,54630000
2001-10-26,5728.64,5754.8,5693.12,5693.12,59670000
2001-10-29,5693.09,5693.61,5596.5,5599.13,48030000
2001-10-30,5596.4,5596.4,5511.94,5529.18,75570000
2001-10-31,5530.52,5597.08,5525.89,5537.04,77790000
2001-11-01,5542.5,5612.92,5538.84,5610.77,78280000
2001-11-02,5610.65,5636.78,5600.52,5632.76,46290000
2001-11-05,5634.13,5691.09,5634.13,5681.07,74100000
2001-11-06,5681.02,5688.06,5647.95,5677.79,74760000
2001-11-07,5677.3,5679.05,5637.9,5638.04,81850000
2001-11-08,5640.09,5670.93,5636.51,5649.87,64620000
2001-11-09,5649.92,5649.92,5565.05,5596.38,86350000
2001-11-12,5588.19,5588.36,5514.41,5524.57,83520000
2001-11-13,5530.7,5663.91,5530.7,5663.35,109930000
2001-11-14,5663.84,5767.48,5663.84,5751.72,105140000
2001-11-15,5751.85,5786.83,5735.3,5778.65,73460000
2001-11-16,5772.21,5781.45,5712.46,5712.46,55220000
2001-11-19,5711.82,5741.28,5698.11,5699.19,39710000
2001-11-21,5689.67,5690.06,5635.27,5674.41,72250000
2001-11-22,5674.22,5685.39,5666.86,5685.39,15920000
2001-11-23,5685.29,5735.18,5674.49,5734.9,44170000
2001-11-26,5735.12,5761.86,5721.29,5759.49,74840000
2001-11-27,5759.33,5865.87,5749.25,5860.44,116160000
2001-11-28,5861.12,5907.35,5840.93,5848.21,108030000
2001-11-29,5847.36,5856.6,5812.07,5841.34,68470000
2001-11-30,5841,5850.04,5817.16,5832.83,49230000
2001-12-03,5833.05,5871.79,5800.06,5870.93,45160000
2001-12-04,5872.31,5931.43,5872.31,5931.43,84120000
2001-12-05,5931.66,6111.36,5931.66,6099.28,166460000
2001-12-06,6099.56,6176.62,6084.96,6101.72,122800000
2001-12-07,6101.59,6157.77,6081.03,6141.19,69930000
2001-12-10,6139.26,6162.24,6117.12,6126.38,52560000
2001-12-11,6136.03,6200.55,6134.8,6150.26,95170000
2001-12-13,6150.09,6150.46,6057.17,6075.06,110530000
2001-12-14,6074.18,6139.34,6069.25,6139.07,70250000
2001-12-17,6133.55,6271.96,6133.55,6271.49,81920000
2001-12-18,6271.54,6326.36,6247.09,6268.97,94820000
2001-12-19,6268.54,6271.56,6208.01,6250.74,98320000
2001-12-20,6252.56,6268.88,6225.44,6263.29,80330000
2001-12-21,6263.26,6381.51,6252.54,6380.6,79570000
2001-12-24,6380.39,6384.31,6368.95,6374.49,18000000
2001-12-26,6374.78,6397.43,6368.3,6371.84,30800000
2001-12-27,6371.93,6422.17,6369.42,6419.19,44560000
2001-12-28,6419.26,6490.1,6419.26,6467.09,47260000
2001-12-31,6466.02,6466.06,6372.25,6372.28,27720000
2002-01-02,6386.18,6415.85,6382.02,6410.05,51760000
2002-01-03,6410.09,6603.75,6410.09,6603.75,96940000
2002-01-04,6604.07,6655.69,6604.07,6612.08,81360000
2002-01-07,6615.87,6635.95,6556.31,6565.44,69110000
2002-01-08,6566.09,6642.31,6561.85,6641.14,101850000
2002-01-09,6641.46,6674.04,6557.93,6560.58,132860000
2002-01-10,6560.26,6560.26,6452.86,6453.01,98290000
2002-01-11,6453.11,6518.93,6420.08,6420.15,85920000
2002-01-14,6420.56,6420.56,6365.72,6388.27,51300000
2002-01-15,6390.32,6600.01,6390.32,6573.19,164220000
2002-01-16,6572.9,6620.6,6538.34,6579.35,107380000
2002-01-17,6579.28,6620.08,6579.28,6604.66,88010000
2002-01-18,6592.99,6614.86,6570.21,6600.73,68260000
2002-01-21,6600.79,6615.47,6586.74,6607.8,15390000
2002-01-22,6608.28,6646.55,6579.16,6590.04,75110000
2002-01-23,6589.89,6784.29,6586.69,6782.78,134200000
2002-01-24,6786.87,6889.39,6766.76,6768.3,142800000
2002-01-25,6771.77,6833.09,6708.61,6831.43,120760000
2002-01-28,6831.19,6894.28,6831.19,6872.44,120590000
2002-01-29,6872.64,6910.92,6772.48,6793.38,94100000
2002-01-30,6789.49,6793.92,6730.5,6750.8,113320000
2002-01-31,6751.77,6927.87,6751.77,6927.87,112490000
2002-02-01,6925.19,7011.03,6871.48,6901.81,142420000
2002-02-04,6901.14,6914.95,6838.57,6865.13,61500000
2002-02-06,6857.1,6857.1,6703.14,6786.74,165260000
2002-02-07,6784.09,6929.12,6755.45,6780.94,133450000
2002-02-08,6780.65,6800.45,6650.2,6681.45,87170000
2002-02-11,6681.58,6686.07,6575.32,6589.84,74550000
2002-02-12,6589.79,6673.99,6559.04,6673.36,86960000
2002-02-13,6678.14,6728.66,6676.61,6715.55,80860000
2002-02-14,6716.04,6785.11,6716.04,6717.61,83570000
2002-02-15,6718.5,6736.13,6696.74,6697.67,52400000
2002-02-18,6697.63,6701.28,6668.39,6679.71,6560000
2002-02-19,6679.35,6679.35,6609.3,6609.3,87290000
2002-02-20,6609.97,6609.97,6512.42,6583.99,102030000
2002-02-21,6581.1,6582.08,6513.28,6533.64,103010000
2002-02-22,6533.8,6542.02,6450.21,6473.12,72360000
2002-02-25,6473.38,6567.35,6470.77,6562.94,63530000
2002-02-26,6565.09,6651.24,6562.64,6637.96,95510000
2002-02-27,6641.72,6795.9,6641.72,6795.9,128990000
2002-02-28,6796.22,6869.99,6734.44,6734.44,130370000
2002-03-01,6736.06,6898,6726.8,6898,94190000
2002-03-04,6898.41,7042.05,6898.41,7029.6,116400000
2002-03-05,7029.02,7113.9,7021.73,7053.54,143530000
2002-03-06,7053.57,7200.32,7052.59,7154.14,171940000
2002-03-07,7155.01,7210.62,7060.66,7061,125800000
2002-03-08,7061.06,7210.95,7061.06,7192.22,109360000
2002-03-11,7192.55,7213.06,7159.58,7161.4,86940000
2002-03-12,7161.08,7278.06,7113.55,7278.06,85750000
2002-03-13,7278.55,7328.53,7218.35,7218.51,110430000
2002-03-14,7214.17,7252.9,7165.63,7188.77,70800000
2002-03-15,7188.33,7273.3,7172.47,7273.08,60890000
2002-03-18,7274.41,7352.56,7274.41,7344.57,94460000
2002-03-19,7345.9,7438.54,7345.9,7427.92,128910000
2002-03-20,7428.15,7450.44,7369.14,7384.13,79540000
2002-03-22,7384.44,7445.55,7339.44,7439.5,79630000
2002-03-25,7439.31,7440.15,7368.39,7381.57,61430000
2002-03-26,7381.74,7427.3,7329.9,7351.19,87950000
2002-03-27,7350.52,7366.21,7316.66,7361.86,59790000
2002-04-01,7362.14,7427.16,7341.35,7371.89,64900000
2002-04-02,7370.15,7387.31,7316.69,7316.69,90060000
2002-04-03,7316.59,7319.6,7191.75,7191.94,122550000
2002-04-04,7190.61,7260.88,7169.61,7253.5,97730000
2002-04-05,7254.18,7357.01,7254.18,7335.76,102530000
2002-04-08,7325.07,7325.07,7270.58,7271.77,57730000
2002-04-09,7272.1,7294.73,7235.67,7271.22,96560000
2002-04-10,7277.89,7518.07,7277.89,7517.68,132130000
2002-04-11,7517.79,7611.12,7441.52,7441.52,155590000
2002-04-12,7441.85,7505.1,7389.83,7391.25,112110000
2002-04-15,7391.92,7426.98,7383.88,7396.72,53810000
2002-04-16,7400.14,7536.01,7400.14,7535.07,113050000
2002-04-17,7537.74,7583.39,7535.92,7574.35,108240000
2002-04-18,7574.68,7589.55,7445.25,7532.14,103310000
2002-04-19,7532.2,7546.79,7474.88,7509.22,70290000
2002-04-22,7512.55,7512.55,7429.54,7435.13,64670000
2002-04-23,7433.69,7449.29,7383.8,7403.38,76630000
2002-04-24,7416.06,7512.81,7402.98,7504.73,80130000
2002-04-25,7504.09,7535.79,7440.68,7476.37,93390000
2002-04-26,7476.58,7518.36,7476.44,7491.78,79980000
2002-04-29,7491.81,7516.24,7434.15,7434.19,54860000
2002-04-30,7434.43,7481.31,7434.31,7480.74,58270000
2002-05-02,7480.37,7526.08,7468.45,7486.86,108100000
2002-05-03,7486.93,7529.8,7429.78,7521.95,82330000
2002-05-06,7522.12,7588.69,7519.95,7542.48,61070000
2002-05-07,7543.65,7544.43,7422.15,7431.89,93700000
2002-05-08,7433.29,7517.89,7410.99,7517.84,110830000
2002-05-09,7502.68,7502.68,7349.82,7351.08,87050000
2002-05-10,7352.98,7373.21,7293.68,7303.57,78860000
2002-05-13,7303.78,7364.96,7275.77,7307.16,47940000
2002-05-14,7307.41,7374.68,7307.41,7361.94,62530000
2002-05-15,7360.57,7422.33,7316.51,7402.8,72890000
2002-05-16,7402.89,7514.99,7401.26,7514.9,147080000
2002-05-17,7515.78,7580.55,7514.07,7537.82,111060000
2002-05-20,7540.61,7544.12,7443.96,7469.68,57630000
2002-05-21,7473.58,7480.36,7375.49,7385.92,64300000
2002-05-22,7386.15,7386.15,7310.3,7385.15,59830000
2002-05-23,7385.18,7399.44,7352.3,7398.5,55580000
2002-05-24,7397.13,7429.67,7366.43,7366.43,50580000
2002-05-27,7366.51,7377.57,7343.06,7357.24,14460000
2002-05-28,7359.14,7360.28,7229.01,7303.57,115780000
2002-05-29,7304.26,7305.04,7104.62,7130.71,109060000
2002-05-30,7130.6,7145.93,7039.7,7061.4,89600000
2002-05-31,7062.37,7141.12,7030.34,7031.64,64680000
2002-06-03,7034.22,7070.47,6995.84,6997.05,46560000
2002-06-04,7000.25,7016.41,6948.14,7016.14,67460000
2002-06-05,7016.83,7030.65,6925.64,6974.92,74240000
2002-06-06,6975,6975,6769.58,6791.91,109960000
2002-06-07,6789.16,6882.34,6735.78,6857.42,91620000
2002-06-10,6859.99,6941.89,6834.95,6835,59120000
2002-06-11,6835.67,6916.35,6835.67,6862.89,84620000
2002-06-12,6863.56,6863.56,6789.7,6801.65,80920000
2002-06-13,6794.74,6813.3,6760.39,6760.68,77520000
2002-06-14,6760.35,6760.35,6660.34,6720.37,76160000
2002-06-17,6722.11,6810.84,6722.11,6788.94,67680000
2002-06-18,6789.23,6791.47,6713.26,6765.19,141170000
2002-06-19,6764.91,6791.03,6675.96,6691.04,91900000
2002-06-20,6679.34,6685.26,6572.23,6580.81,149610000
2002-06-21,6580.68,6580.68,6494.83,6502.97,103760000
2002-06-24,6498.95,6498.95,6330.59,6331.32,92070000
2002-06-25,6331.25,6449.73,6331.25,6354.26,141190000
2002-06-26,6353.53,6353.53,6104.56,6171.63,136710000
2002-06-27,6171.72,6401.45,6171.72,6400.89,121240000
2002-06-28,6400.92,6541.25,6400.92,6460.95,101730000
2002-07-01,6461.57,6468.17,6362.76,6363.05,50670000
2002-07-02,6363.36,6364.2,6279.03,6306.52,87330000
2002-07-03,6306.62,6337.54,6216.19,6326.49,61310000
2002-07-04,6326.53,6362.18,6326.53,6352.89,13310000
2002-07-05,6356.23,6495.65,6356.23,6462.83,65670000
2002-07-08,6472.81,6504.2,6448.28,6488.92,66160000
2002-07-09,6488.03,6561.75,6457.28,6460.95,72670000
2002-07-10,6461.18,6504.51,6366.84,6371.27,54770000
2002-07-11,6369.37,6415.85,6317.08,6390.17,71060000
2002-07-12,6390.86,6444.01,6366.86,6400.42,70470000
2002-07-15,6400.67,6400.67,6255.16,6372.08,52170000
2002-07-16,6371.5,6378.89,6293.38,6316.16,71880000
2002-07-17,6316.71,6403.28,6316.71,6403.28,73000000
2002-07-18,6401.16,6460.09,6385.22,6433.83,61900000
2002-07-19,6433.48,6433.48,6336.61,6336.95,52480000
2002-07-22,6334.66,6338.88,6095.4,6113.83,79730000
2002-07-23,6115.5,6133.73,5891.91,5892.41,93900000
2002-07-24,5892.13,6021.33,5763.59,6010.42,99540000
2002-07-25,6004.84,6026.74,5868.03,5922.34,82190000
2002-07-26,5933.25,5937.05,5811.79,5900.44,67540000
2002-07-29,5900.74,6114.15,5900.74,6103.88,75400000
2002-07-30,6106.67,6118.21,6012.8,6014.68,67250000
2002-07-31,6014.44,6034.82,5957.68,6021.84,86650000
2002-08-01,6017.66,6021.69,5754.64,5755.99,115330000
2002-08-02,5756.28,5780.67,5621.67,5644.7,90590000
2002-08-05,5644.88,5644.88,5500.76,5534.47,63380000
2002-08-06,5535.17,5777.12,5535.17,5747.44,85660000
2002-08-07,5755.09,5879.73,5755.09,5855.9,76640000
2002-08-08,5854.84,6045.59,5854.84,6029.77,92850000
2002-08-09,6025.72,6026.36,5908.8,5913.21,81040000
2002-08-12,5909.2,5926.19,5883.06,5901.83,54420000
2002-08-13,5901.48,5954.63,5841.9,5841.9,57470000
2002-08-14,5843.26,6055.83,5825.06,6053.6,65240000
2002-08-15,6056.9,6147.22,6056.9,6146.11,80560000
2002-08-16,6145.23,6254.82,6136.56,6190.6,95930000
2002-08-19,6190.73,6286.16,6190.73,6200.87,69860000
2002-08-20,6200.32,6207.84,6136.69,6192.91,61470000
2002-08-21,6193.05,6270.27,6193.05,6267.88,76330000
2002-08-22,6268.94,6304.51,6216.78,6239.49,68510000
2002-08-23,6238.08,6238.08,6139.96,6148.89,45810000
2002-08-26,6150.98,6269.44,6143.62,6262.44,49360000
2002-08-27,6262.48,6298.6,6156.78,6157.42,71240000
2002-08-28,6156.22,6156.22,6074.93,6115.56,67410000
2002-08-29,6111.67,6188.05,6047.38,6181.67,87220000
2002-08-30,6181.32,6251.44,6166.89,6216.43,73170000
2002-09-02,6212.95,6217.18,6156.46,6165.93,9420000
2002-09-03,6166.29,6222.9,6085.29,6094.29,66160000
2002-09-04,6094.06,6122.54,6061.64,6114.35,64680000
2002-09-05,6110.88,6110.88,6056.71,6067.25,51160000
2002-09-06,6065.26,6119.44,6060.09,6113.32,50910000
2002-09-09,6113.27,6194.95,6101.38,6159.9,56730000
2002-09-10,6167.15,6230.22,6167.15,6225.16,62470000
2002-09-11,6225.29,6305.12,6225.05,6260.61,64470000
2002-09-12,6260.42,6262.83,6219.93,6219.93,58500000
2002-09-13,6219.79,6224.71,6190.07,6190.52,46740000
2002-09-17,6195.09,6204.14,6078.23,6079.95,47880000
2002-09-18,6078.37,6078.37,5943.76,5960.38,79800000
2002-09-19,5960.04,5960.04,5641.17,5645,103020000
2002-09-20,5645.69,5791.47,5645.69,5788.78,63540000
2002-09-23,5789.13,5789.13,5683.6,5741.73,51200000
2002-09-24,5740.85,5770.1,5701.39,5705.67,84060000
2002-09-25,5706.63,5838.26,5706.63,5808.44,90820000
2002-09-26,5810.5,6003.57,5810.5,5956.93,102060000
2002-09-27,5957.17,5957.17,5788.17,5801.12,81620000
2002-09-30,5794.94,5794.94,5685.52,5728.46,63630000
2002-10-01,5748.37,5944.4,5734.3,5926.66,76790000
2002-10-02,5926.49,5985.2,5827.01,5827.71,79980000
2002-10-03,5829.53,5925.89,5829.53,5898.38,76820000
2002-10-04,5900.2,5918.98,5859.71,5869.22,48040000
2002-10-07,5874.7,5897.29,5789.06,5853.55,36530000
2002-10-08,5855.31,5875.33,5820.79,5849.42,54190000
2002-10-09,5848.73,5848.73,5761.89,5762.4,50360000
2002-10-10,5762.45,5803.65,5747.66,5762.15,54430000
2002-10-11,5766.26,5864.36,5766.26,5845.33,58200000
2002-10-14,5841.22,5885.87,5825.85,5865.18,22740000
2002-10-15,5865.43,6040.32,5865.43,6040.32,103010000
2002-10-16,6039.97,6039.97,5924.94,5924.94,55910000
2002-10-17,5926.31,6001.5,5926.31,5985.77,85370000
2002-10-18,5986.92,5990.2,5957.57,5973.21,52190000
2002-10-21,5975.95,6035.79,5945.19,6017.37,62830000
2002-10-22,6013.94,6015.54,5952.29,5979.57,52180000
2002-10-23,5979.45,6016.19,5960.92,6000.62,50620000
2002-10-24,6000.76,6014.68,5908.07,5908.07,42640000
2002-10-25,5907.73,5929.95,5903.65,5905.58,31830000
2002-10-28,5906.64,5940.7,5887.29,5887.29,53330000
2002-10-29,5876.61,5901.62,5832.58,5893.76,63280000
2002-10-30,5894.29,5988.89,5894.29,5963.83,48400000
2002-10-31,5966.57,5988.48,5946.66,5967.73,79130000
2002-11-01,5967.53,6054.22,5965.21,6045.16,59030000
2002-11-04,6046.74,6150.43,6046.74,6058.9,92840000
2002-11-05,6058.63,6073.96,6011.15,6040.17,48850000
2002-11-06,6041.93,6064.27,6017.63,6064,56270000
2002-11-07,6064.04,6064.04,5999.2,6009.93,51370000
2002-11-08,6009.84,6031.78,5973.66,5988.53,37380000
2002-11-11,5984.63,5984.63,5891,5891.79,44070000
2002-11-12,5891.74,5915.21,5864.46,5865.11,55140000
2002-11-13,5864.05,5864.05,5788.27,5813.36,59580000
2002-11-14,5816.71,5915.66,5816.71,5898.06,52780000
2002-11-15,5898.18,5903.81,5819.09,5819.09,53300000
2002-11-18,5819.44,5825.15,5725.61,5726,42780000
2002-11-19,5724.05,5724.05,5625.04,5641.74,60570000
2002-11-21,5643.15,5859.79,5643.06,5859.05,92790000
2002-11-22,5858.34,5876.21,5803.83,5818.43,52390000
2002-11-25,5817.75,5875.14,5815.67,5861.82,24350000
2002-11-26,5861.68,5940.53,5842.51,5922.41,56940000
2002-11-27,5922.75,6132.13,5922.75,6129.25,104740000
2002-11-28,6129.94,6178.8,6115.72,6158.49,23910000
2002-11-29,6158.75,6158.97,6125.49,6156.83,45660000
2002-12-02,6160.36,6263.76,6160.36,6223.59,81630000
2002-12-03,6223.52,6248.06,6167.79,6221.68,49740000
2002-12-04,6220.31,6220.31,6156.46,6187.67,49050000
2002-12-05,6190.4,6200.1,6148.99,6152.01,34070000
2002-12-06,6146.52,6154.97,6116.56,6126.23,42240000
2002-12-09,6126.36,6130.21,6018.08,6053.75,34260000
2002-12-10,6053.4,6093.42,6053.4,6081.52,42920000
2002-12-11,6082.23,6173.63,6080.78,6135.39,49180000
2002-12-13,6135.7,6153.23,6113.34,6114.2,49390000
2002-12-16,6115.69,6191.27,6115.69,6185.95,56480000
2002-12-17,6183.46,6197.69,6146.24,6168.46,41340000
2002-12-18,6142.97,6167.82,6073.08,6089.66,46550000
2002-12-19,6089.49,6130.84,6082.49,6120.46,33810000
2002-12-20,6119.04,6154.14,6118.46,6130.83,124750000
2002-12-23,6137.13,6160.51,6137.13,6153.22,14810000
2002-12-24,6153.45,6158.21,6113.81,6151.48,5770000
2002-12-26,6153.32,6194.63,6151.17,6182.91,11290000
2002-12-27,6182.86,6190.78,6118.74,6126.24,12420000
2002-12-30,6126.13,6131.93,6089.74,6124.51,20230000
2002-12-31,6127,6133.74,6098.84,6127.09,19740000
2003-01-02,6131.66,6231.75,6120.81,6225.4,17230000
2003-01-03,6225.28,6264.85,6219.9,6253.34,29920000
2003-01-06,6256.37,6363.74,6256.37,6333.46,76740000
2003-01-07,6331.68,6332.9,6278.7,6279.28,52680000
2003-01-08,6279.81,6299.75,6262.34,6266.48,47380000
2003-01-09,6271.01,6333,6271.01,6329.96,44730000
2003-01-10,6328.36,6383.48,6315.63,6353.03,48820000
2003-01-13,6352.9,6396.91,6347.19,6364.64,31330000
2003-01-14,6365.71,6407,6361.53,6407,65750000
2003-01-15,6404.76,6415.85,6378.91,6398.9,76530000
2003-01-16,6399.72,6404.18,6324.24,6331.99,67640000
2003-01-17,6330.92,6331.57,6204.46,6204.46,86220000
2003-01-20,6203.15,6203.61,6160.73,6161.12,20850000
2003-01-21,6161.48,6170.52,6087.31,6092.13,70580000
2003-01-22,6091.62,6091.62,6009.26,6024.09,59730000
2003-01-23,6024.13,6064.98,6021.58,6054.44,39030000
2003-01-24,6056.4,6057.7,5984.35,6012.56,38200000
2003-01-27,6009.54,6009.54,5903.57,5923.33,41690000
2003-01-28,5919.33,5929.77,5860.16,5919.7,68150000
2003-01-29,5918.32,5950.14,5874.05,5937.97,60830000
2003-01-30,5940.74,5953.12,5870.51,5870.51,58760000
2003-01-31,5870.33,5955.07,5867.85,5954.35,48040000
2003-02-03,5954.09,6059.55,5949.93,6031.81,39920000
2003-02-04,6030.53,6032,5955,5968.46,42090000
2003-02-06,5967.73,5967.73,5881.79,5894.27,50530000
2003-02-07,5898.97,5914.84,5838.46,5866.03,69820000
2003-02-10,5866.22,5877.99,5837.79,5837.89,83300000
2003-02-11,5834.34,5850.75,5778.42,5779.45,56100000
2003-02-12,5779.26,5789.67,5753.82,5763.87,66220000
2003-02-13,5764.05,5791.58,5718.21,5791.39,52900000
2003-02-14,5790.68,5796.65,5749.16,5774.39,66070000
2003-02-17,5773.14,5833.11,5773.14,5829.87,18240000
2003-02-18,5831.69,5897.31,5813.34,5880.01,71610000
2003-02-19,5880.19,5882.14,5845.33,5857.35,48270000
2003-02-20,5856.94,5896.79,5853.57,5880.9,46550000
2003-02-21,5882.13,5958.11,5876.88,5956.97,38370000
2003-02-24,5956.3,5956.3,5911.94,5913.68,32500000
2003-02-25,5910.84,5910.84,5816.81,5869.21,68200000
2003-02-26,5871.03,5889.12,5853.53,5869.79,56800000
2003-02-27,5869.74,5901.52,5866.12,5900.02,47490000
2003-02-28,5902.15,5934.75,5902.15,5927.06,58530000
2003-03-03,5925.17,5941.19,5920.45,5926.65,58250000
2003-03-04,5926.29,5926.29,5892.66,5911.24,40440000
2003-03-05,5910.58,5930.01,5909.01,5914.41,52770000
2003-03-06,5914.47,5928.43,5893.5,5913.92,44490000
2003-03-07,5913.61,5913.61,5878.04,5907.93,41860000
2003-03-10,5908.18,5908.23,5859.77,5859.77,74210000
2003-03-11,5859.95,5865.76,5821.1,5821.1,53010000
2003-03-12,5821.15,5821.15,5764.77,5809.97,55280000
2003-03-13,5810.43,5936.04,5810.43,5931.96,74800000
2003-03-14,5932.51,5993.3,5918.92,5993.01,64560000
2003-03-17,5991.59,6014.16,5968.86,6009.92,73240000
2003-03-18,6011.94,6048.9,6011.94,6042.76,72160000
2003-03-19,6044.18,6054.18,5995.21,6017.43,51590000
2003-03-20,6013.93,6050.59,5984.7,6048.41,54780000
2003-03-24,6049.12,6058.22,5923.76,5924.34,58960000
2003-03-25,5922.92,5955.68,5894.67,5937.99,67530000
2003-03-26,5931.36,5974.71,5923.86,5952.38,48590000
2003-03-27,5952.68,5975.2,5933.04,5951.34,56540000
2003-03-28,5951.2,5962.92,5938.2,5947.48,41960000
2003-03-31,5947.01,5947.01,5895.72,5914.03,52620000
2003-04-01,5914.69,5916.37,5881.98,5895.76,51800000
2003-04-02,5899.01,6030.59,5899.01,6008.51,67510000
2003-04-03,6009.93,6072.52,6007.8,6034.74,66490000
2003-04-04,6035.69,6176.99,6035.69,6158.97,86370000
2003-04-07,6168.23,6292.35,6168.23,6257.13,108730000
2003-04-08,6258.55,6277.22,6220.57,6259.46,54590000
2003-04-09,6260.19,6262.33,6212.14,6212.14,44270000
2003-04-10,6212.69,6212.69,6135.26,6154.02,67220000
2003-04-11,6154.07,6190.03,6154.02,6175.22,45030000
2003-04-14,6175.05,6232.74,6167.09,6232.74,28880000
2003-04-15,6232.75,6335.22,6232.75,6333.59,69250000
2003-04-16,6328.67,6349.53,6304.1,6306.6,49240000
2003-04-21,6306.35,6336.5,6302,6326.65,36350000
2003-04-22,6327.74,6390.87,6299.83,6373.91,59700000
2003-04-23,6373.38,6402.5,6360.83,6385.11,63020000
2003-04-24,6384.38,6390.67,6331.61,6379.44,82570000
2003-04-25,6378.4,6387.88,6328.93,6333,55290000
2003-04-28,6333.35,6430.88,6332.92,6428.2,63940000
2003-04-29,6428.67,6533.95,6428.67,6499.69,78430000
2003-04-30,6502.06,6549.05,6484.99,6509.88,75230000
2003-05-02,6509.91,6591.05,6485.83,6590.92,82060000
2003-05-05,6588.95,6611.89,6570.12,6608.18,57380000
2003-05-06,6604.15,6651.22,6600.06,6614.68,62540000
2003-05-07,6610.4,6610.4,6551.15,6575.29,78680000
2003-05-08,6575.86,6575.86,6404.15,6408.62,94260000
2003-05-09,6408.56,6494.31,6408.56,6488.49,64940000
2003-05-12,6488.84,6516.25,6475.98,6496.43,47960000
2003-05-13,6491.19,6517.9,6478.33,6491.89,88080000
2003-05-14,6492.26,6550.69,6486.54,6549.79,76940000
2003-05-15,6550.42,6643.11,6547.55,6633.51,68360000
2003-05-16,6633.56,6633.56,6552.86,6556.91,43050000
2003-05-19,6556.95,6556.95,6469.18,6469.18,43250000
2003-05-20,6468.88,6480.94,6380.4,6388.49,79740000
2003-05-21,6385.87,6457.33,6356.7,6410.82,64060000
2003-05-22,6411.47,6528.2,6411.47,6510.89,64250000
2003-05-23,6510.73,6590.3,6510.73,6586.92,56900000
2003-05-26,6587.28,6595.09,6544.7,6545.78,8740000
2003-05-27,6546.45,6662.64,6532.76,6650.31,104070000
2003-05-28,6652.52,6738.28,6652.52,6667.35,100140000
2003-05-29,6667.9,6720.56,6641.18,6647.71,64300000
2003-05-30,6647.84,6728.65,6647.74,6699.18,90090000
2003-06-02,6699.64,6793.48,6699.25,6722.24,85400000
2003-06-03,6722.27,6746.19,6712.84,6738.97,54620000
2003-06-04,6738.9,6895.05,6738.9,6889.76,107620000
2003-06-05,6889.11,6903.66,6849.34,6873.39,101650000
2003-06-06,6877.68,6962.82,6870.6,6870.6,97260000
2003-06-09,6871.31,6881.84,6792.79,6801.59,52550000
2003-06-10,6804.28,6925.19,6804.28,6924.99,78140000
2003-06-11,6924.46,6982.02,6899.24,6979.68,69330000
2003-06-12,6979.86,7060.5,6976.26,7060.5,80760000
2003-06-13,7058.2,7058.2,6984.2,6984.63,134020000
2003-06-16,6984.68,7029.16,6978.32,7019.49,80660000
2003-06-17,7020.73,7130.38,7020.73,7130.23,119230000
2003-06-18,7129.59,7184.18,7094.96,7125.41,99230000
2003-06-19,7127.96,7134.57,7067.12,7084.01,68800000
2003-06-20,7086.59,7100.45,7053.31,7080.69,76060000
2003-06-23,7082.82,7082.97,6987.34,7015.08,73490000
2003-06-24,7014.81,7115.16,7012.97,7114.4,85280000
2003-06-25,7114.73,7178.33,7078.36,7078.36,85170000
2003-06-26,7078.54,7119.12,7075.91,7118.47,60070000
2003-06-27,7118.51,7125.76,7080.23,7083.45,65350000
2003-06-30,7083.76,7093.85,7047.75,7054.99,63680000
2003-07-01,7054.76,7140.88,7017.55,7123.54,87140000
2003-07-02,7123.79,7179.99,7123.79,7164.02,67780000
2003-07-03,7163.29,7163.29,7119.98,7127.42,40600000
2003-07-04,7127.62,7142.85,7117.59,7142.85,7840000
2003-07-07,7143.03,7222.43,7130.18,7215.03,86440000
2003-07-08,7215.08,7234.94,7189.1,7234.94,111890000
2003-07-09,7234.98,7235.01,7147.8,7171.89,85030000
2003-07-10,7171.52,7171.52,7055.46,7096.04,78460000
2003-07-11,7096.94,7108.3,7075.48,7083.82,40670000
2003-07-14,7085.19,7168.09,7085.19,7167.54,55790000
2003-07-15,7170.38,7192.35,7119.63,7120.31,59490000
2003-07-16,7122.44,7128.64,7023.29,7023.94,75680000
2003-07-17,7023.41,7023.79,6991.39,6999.07,89130000
2003-07-18,6999.04,7044.33,6980.32,7030.76,50210000
2003-07-21,7032.13,7035.76,7001.02,7024.73,44590000
2003-07-22,7025.41,7169.4,7025.41,7164.29,96280000
2003-07-23,7164.93,7280.91,7164.93,7280.65,111540000
2003-07-24,7280.83,7357.53,7280.15,7309.41,139990000
2003-07-25,7309.61,7355.75,7274.43,7349.96,58670000
2003-07-28,7350.02,7354.75,7312.87,7314.22,63010000
2003-07-29,7314.93,7316.36,7226.19,7233.2,70270000
2003-07-30,7240.98,7271.28,7235.12,7260.2,52710000
2003-07-31,7262.66,7369.23,7262.66,7355.07,80610000
2003-08-01,7354.98,7354.98,7306.89,7320.41,37290000
2003-08-04,7319.23,7348.81,7275.5,7344.43,40670000
2003-08-05,7344.59,7357.36,7273.45,7273.45,49760000
2003-08-06,7272.77,7272.77,7218.8,7230.07,46540000
2003-08-07,7230.06,7306.35,7230.06,7304.67,56990000
2003-08-08,7306.78,7346.62,7306.78,7316.69,39800000
2003-08-11,7316.76,7363.95,7308.25,7356.62,29380000
2003-08-12,7356.68,7364.34,7328.62,7358.37,42910000
2003-08-13,7359.01,7394.35,7325.1,7368.92,59380000
2003-08-14,7368.89,7470.25,7364.57,7421.74,72240000
2003-08-15,7421.77,7458.97,7407.1,7418.43,28360000
2003-08-18,7420.26,7501.83,7420.05,7500.01,42420000
2003-08-19,7499.99,7524.38,7465.55,7487.57,91020000
2003-08-20,7486.9,7489.3,7426.87,7460.15,95410000
2003-08-21,7460.28,7517.08,7460.28,7498.31,77200000
2003-08-22,7498.46,7541.02,7481.79,7493.73,68780000
2003-08-25,7494.99,7494.99,7412.98,7435.33,40690000
2003-08-26,7435.4,7449.36,7400.54,7437.72,47850000
2003-08-27,7439,7515.17,7436.65,7502.08,58930000
2003-08-28,7501.81,7566.62,7501.81,7563.49,79090000
2003-08-29,7568.48,7596.69,7563.1,7591.42,58070000
2003-09-01,7593.25,7634.72,7592.12,7631.82,16770000
2003-09-02,7631.85,7672.86,7596.21,7671.74,90710000
2003-09-03,7671.78,7780.41,7670.4,7719.12,103440000
2003-09-04,7717.65,7746.65,7692.6,7719.48,63800000
2003-09-05,7720.12,7778.88,7720.12,7775.34,70810000
2003-09-08,7775.54,7833.04,7775.54,7814.63,75570000
2003-09-09,7815.31,7817.37,7731.81,7732.9,64200000
2003-09-10,7732.17,7752.77,7690.57,7734.72,68460000
2003-09-11,7734.8,7748.94,7720.11,7741.87,75470000
2003-09-12,7741.72,7741.82,7704.67,7712.75,53860000
2003-09-15,7714.77,7740.01,7697.03,7729.14,44430000
2003-09-17,7729.77,7746.57,7698.02,7746.54,80230000
2003-09-18,7746.45,7869.11,7745.73,7868.28,69870000
2003-09-19,7868.18,7902.09,7833.39,7891.67,64310000
2003-09-22,7891.63,7891.81,7791.77,7815.47,48890000
2003-09-23,7815.57,7837.54,7794.56,7834.47,51020000
2003-09-24,7835.05,7861.46,7787.48,7788.08,61940000
2003-09-25,7788.85,7793.6,7764.48,7771.93,136970000
2003-09-26,7771.79,7800.21,7760.12,7786.22,50280000
2003-09-29,7795.11,7836.36,7783.54,7836.36,37680000
2003-09-30,7836.9,7852.23,7795.02,7822.48,76830000
2003-10-01,7825.41,7948.33,7822.61,7937.18,104010000
2003-10-02,7933.18,7937.89,7775.8,7775.8,79460000
2003-10-03,7776.51,7876.03,7776.46,7838.77,66970000
2003-10-06,7839.48,7839.48,7792.3,7816.31,43090000
2003-10-07,7813.08,7834.21,7784.31,7825.01,55690000
2003-10-08,7825.05,7852.67,7809.14,7812.07,61220000
2003-10-09,7812.22,7999.16,7812.22,7937,98900000
2003-10-10,7937.05,7962.76,7918.02,7949.03,59040000
2003-10-13,7949.66,7970.86,7939.59,7960.42,47450000
2003-10-14,7962.31,7962.31,7883.21,7886.72,70490000
2003-10-15,7886.9,7912.39,7839.33,7843.7,65160000
2003-10-16,7842.08,7862.71,7823.55,7838.14,59780000
2003-10-17,7838.35,7885.24,7838.35,7859.82,63590000
2003-10-20,7859.92,7880.31,7836.96,7875.77,49410000
2003-10-21,7877.66,7943.24,7874.03,7936.68,80270000
2003-10-22,7938.81,7938.81,7874.62,7914.14,82400000
2003-10-23,7912.01,7912.01,7871.27,7874.05,61490000
2003-10-24,7872.95,7872.95,7819.78,7842.86,94510000
2003-10-27,7842.91,7912.85,7842.29,7905.21,87850000
2003-10-28,7905.19,7931.04,7891,7928.72,96810000
2003-10-29,7929,7959.86,7907.18,7925.2,90070000
2003-10-30,7927.1,8054.02,7927.1,8022.94,85970000
2003-10-31,8023.19,8064.99,8019.45,8064.83,104470000
2003-11-03,8064.88,8243.5,8064.88,8237.16,133650000
2003-11-04,8237.24,8324.63,8235.72,8265.85,139760000
2003-11-05,8265.78,8282.27,8218.65,8232.06,92870000
2003-11-06,8231.69,8347.58,8228.17,8342.63,100100000
2003-11-07,8343.32,8455.81,8343.32,8430.6,122610000
2003-11-10,8430.67,8434.06,8372.1,8372.1,55610000
2003-11-11,8371.56,8371.56,8323.38,8365.51,68420000
2003-11-12,8365.63,8542.89,8365.48,8539.31,106210000
2003-11-13,8540.02,8652.27,8539.59,8643.93,102860000
2003-11-14,8644.35,8660.21,8605.98,8606.03,72760000
2003-11-17,8606.75,8606.75,8473.71,8488.65,56700000
2003-11-18,8489,8548,8488,8542,64350000
2003-11-19,8535.41,8536.19,8330.78,8351.29,101970000
2003-11-21,8347.73,8347.73,8298.45,8335.12,45340000
2003-11-24,8334.02,8381.01,8164.73,8164.73,103450000
2003-11-25,8172.92,8309.29,8172.92,8288.81,99070000
2003-11-26,8291.71,8404.8,8288.43,8385.4,69470000
2003-11-27,8385.28,8459.44,8375.6,8455.98,13320000
2003-11-28,8455.68,8589.61,8443.76,8554.48,69000000
2003-12-01,8553.34,8659.09,8553.34,8621.11,73740000
2003-12-02,8621.38,8668.03,8541.04,8635.44,65050000
2003-12-03,8635.58,8642.67,8543.31,8553.74,61470000
2003-12-04,8553.6,8569.16,8515.29,8528.81,47050000
2003-12-05,8527.37,8530.31,8444.94,8489.54,52250000
2003-12-08,8489.76,8510.37,8456.08,8509.38,33660000
2003-12-09,8509.46,8509.53,8427.91,8429.03,66920000
2003-12-10,8428.96,8428.96,8333.84,8342.11,66340000
2003-12-11,8342.11,8441.26,8340.13,8441.09,83450000
2003-12-15,8440.49,8441.43,8323.24,8337.97,86960000
2003-12-16,8337.97,8366.56,8300.95,8348.34,70670000
2003-12-17,8348.34,8416.93,8343.6,8416.07,71750000
2003-12-18,8416.07,8541.04,8416.07,8519.7,91110000
2003-12-19,8520.03,8573.84,8517.38,8564.9,66490000
2003-12-22,8564.92,8598.22,8540.14,8564.9,42770000
2003-12-23,8564.76,8610.43,8554.58,8607.96,45740000
2003-12-24,8607.96,8641.39,8583.56,8636.05,27450000
2003-12-26,8635.15,8635.15,8599.89,8632.13,18240000
2003-12-29,8632.13,8731.52,8632.13,8729.53,41630000
2003-12-30,8729.53,8785.8,8728.78,8771.43,33940000
2003-12-31,8771.84,8805.37,8771.73,8795.28,20640000
2004-01-02,8795.28,8823.58,8776.97,8818.19,36240000
2004-01-05,8820.63,9056.24,8820.63,9054.11,117640000
2004-01-06,9054.25,9060.45,9015.26,9038.46,100760000
2004-01-07,9038.46,9116.31,9034.71,9098.22,148980000
2004-01-08,9100.14,9193.56,9100.05,9169.81,141710000
2004-01-09,9166.71,9216.71,9051.23,9102.82,114260000
2004-01-12,9110.87,9152.82,9104.57,9129.05,81220000
2004-01-13,9129.05,9156.53,9117.12,9141.58,80260000
2004-01-14,9142.12,9202.31,9107.1,9171.66,95570000
2004-01-15,9172.92,9178.11,9110.21,9135.16,104310000
2004-01-16,9137.72,9216.56,9134.29,9193.81,104350000
2004-01-19,9193.9,9243.65,9185.36,9242.57,27310000
2004-01-20,9243.2,9371.67,9243.2,9322.82,127000000
2004-01-21,9322.82,9458.24,9322.82,9427.8,153100000
2004-01-22,9427.8,9504.55,9401.67,9497.01,103720000
2004-01-23,9498.04,9639.26,9464.37,9480.24,178690000
2004-01-26,9480.24,9574.88,9473.75,9563.91,83840000
2004-01-27,9563.6,9612.56,9525.03,9612.14,133190000
2004-01-28,9612.46,9690.13,9549.76,9551.13,154520000
2004-01-29,9546.19,9564,9362.45,9444.23,117370000
2004-01-30,9444.23,9453.37,9369.84,9428.77,93670000
2004-02-02,9429.98,9650.95,9429.98,9633.86,348240000
2004-02-03,9640.7,9738.84,9640.7,9702.85,288590016
2004-02-04,9702.8,9748.61,9658.21,9674.18,211940000
2004-02-06,9674.3,9843.2,9674.3,9810.77,145570000
2004-02-09,9810.97,9893.09,9810.97,9882.35,113570000
2004-02-10,9882.35,9912.55,9802.35,9804.94,110330000
2004-02-11,9807.03,9876.11,9759.95,9875.32,159040000
2004-02-12,9874.64,9996.73,9862.3,9960.05,137530000
2004-02-13,9960.05,9987.99,9911.5,9982.87,148410000
2004-02-16,9981.52,10031.25,9976.77,10004.69,27610000
2004-02-17,10007.86,10192.94,10007.86,10100.05,201750000
2004-02-18,10110.98,10156.68,10090.99,10125.04,181320000
2004-02-19,10125.5,10142.66,10060.48,10072.23,247230000
2004-02-20,10072.23,10072.54,9803.9,9888.73,173060000
2004-02-23,9890.78,9896.47,9712.78,9764.39,159140000
2004-02-24,9764.39,9887.23,9699.97,9855.03,155730000
2004-02-25,9854.09,9926.88,9854.02,9926.67,115600000
2004-02-26,9928.15,10011.28,9918.98,10003.57,129080000
2004-02-27,10003.83,10023.6,9964.88,9991.8,187710000
2004-03-01,9992.48,10174.02,9992.48,10157.13,149990000
2004-03-02,10157.13,10229.02,10097.96,10106.44,128900000
2004-03-03,10106.08,10111.41,9968.36,10053.18,131370000
2004-03-04,10053.3,10196.63,10052.82,10196.17,142480000
2004-03-05,10196.17,10239.88,10146.97,10195.03,162620000
2004-03-08,10195.29,10201.74,10086.2,10095.87,106670000
2004-03-09,10095.47,10105.57,10038.58,10079.2,114960000
2004-03-10,10079.05,10095.85,9975.97,9978.71,117230000
2004-03-11,9978.58,9978.58,9725.5,9725.83,148450000
2004-03-12,9724.47,9837.92,9723.87,9837.33,97400000
2004-03-15,9837.33,9838.9,9766.7,9791.35,54210000
2004-03-16,9794.13,9890.87,9794.13,9877.29,85000000
2004-03-17,9867.67,9980.15,9867.37,9959.41,116580000
2004-03-18,9959.41,9959.44,9874.49,9952.01,67730000
2004-03-19,9953.4,10061.02,9953.4,10039.68,78670000
2004-03-22,10032.61,10032.61,9866.26,9928.32,80440000
2004-03-23,9928.02,10063.23,9928.02,10053.89,93720000
2004-03-24,10053.89,10163.01,10053.89,10161.65,91620000
2004-03-25,10161.9,10372.11,10161.9,10344.79,142040000
2004-03-26,10347.8,10494.35,10334.23,10432,93150000
2004-03-29,10428.15,10555,10428.15,10455.51,83020000
2004-03-30,10455.88,10470.1,10414.64,10468.75,59970000
2004-03-31,10469.48,10517.5,10442.84,10517.5,140340000
2004-04-01,10517.5,10672.91,10517.5,10611.87,127380000
2004-04-02,10612.01,10776.92,10612.01,10713.54,119180000
2004-04-05,10714.1,10749.23,10683.94,10749.23,43990000
2004-04-06,10749.23,10749.23,10699.76,10714.28,48190000
2004-04-07,10714.28,10780.95,10674.61,10746.58,53650000
2004-04-12,10742.11,10851.18,10742.11,10844.03,79600000
2004-04-13,10844.23,10894.32,10685.4,10686.59,90440000
2004-04-14,10685.28,10702.88,10609.91,10609.92,76760000
2004-04-15,10609.97,10610.42,10550,10610.42,91620000
2004-04-16,10610.42,10678.48,10589.8,10677.14,84650000
2004-04-19,10677.26,10701.12,10582.67,10646.81,82450000
2004-04-20,10647.01,10722.05,10647.01,10663.44,86470000
2004-04-21,10661.26,10661.63,10520.01,10539.4,86870000
2004-04-22,10543.33,10645.75,10532.03,10645.15,85110000
2004-04-23,10645.52,10765.47,10645.52,10721.62,80530000
2004-04-26,10722.89,10740.28,10627.43,10648.77,53750000
2004-04-27,10648.77,10677.05,10569.78,10606.63,69810000
2004-04-28,10606.19,10606.19,10237.98,10240.91,148290000
2004-04-29,10240.44,10253.48,9959.16,9980.51,143890000
2004-04-30,9982.58,10103.75,9948.13,9948.13,96400000
2004-05-03,9948.13,10291.88,9948.13,10191.52,102270000
2004-05-04,10191.76,10351.32,10187.94,10333.17,86750000
2004-05-05,10333.18,10346.17,10113.92,10114.49,67630000
2004-05-06,10114.21,10114.21,9839.95,9852.41,130250000
2004-05-07,9852.49,9852.49,9709.88,9790.99,97290000
2004-05-10,9776.56,9776.56,9423.99,9440.57,133020000
2004-05-11,9440.57,9740.91,9440.57,9648.1,106410000
2004-05-12,9647.72,9717.11,9579.13,9690.67,88190000
2004-05-13,9690.58,9829.94,9672.25,9784.09,83230000
2004-05-14,9775.44,9856.29,9762.6,9786.32,81080000
2004-05-17,9778.87,9778.87,9589.7,9605.62,88120000
2004-05-18,9605.87,9749.3,9605.87,9730.16,95780000
2004-05-19,9743.13,9961.97,9729.91,9767.63,106440000
2004-05-20,9760.92,9827.13,9753.13,9810.78,68160000
2004-05-21,9827.35,9861.99,9820.88,9822.39,50510000
2004-05-24,9824.22,9908.85,9823.89,9891.49,53540000
2004-05-25,9896.55,9991.21,9883.31,9991.2,68230000
2004-05-26,9991.04,10069.26,9975.56,10062.58,80800000
2004-05-27,10062.73,10162.19,10062.73,10153.61,83710000
2004-05-28,10153.79,10202.58,10024.39,10028.42,74820000
2004-05-31,10028.42,10054.2,9993.88,10036.29,11850000
2004-06-01,10036.29,10066.29,10027.62,10043.32,38800000
2004-06-02,10043.45,10053.73,9981.89,9981.89,50200000
2004-06-03,9981.15,9983.13,9900.39,9907.59,58290000
2004-06-04,9908.04,10063.81,9908.04,10057.59,56980000
2004-06-07,10057.59,10369.03,10057.59,10368.62,92740000
2004-06-08,10368.26,10368.26,10276.06,10336.12,90510000
2004-06-09,10336.25,10336.9,10205.49,10219.03,50740000
2004-06-10,10219.03,10253.02,10203.83,10230.5,64810000
2004-06-11,10230.33,10231.63,10206.73,10214.51,6810000
2004-06-14,10214.51,10214.51,10082.85,10093.02,38200000
2004-06-15,10093.62,10226.95,10093.62,10220.69,70230000
2004-06-16,10236.41,10236.41,10145.25,10151.6,40920000
2004-06-17,10151.6,10186.79,10105.51,10175.33,36490000
2004-06-18,10175.33,10234.2,10158.43,10224.39,43510000
2004-06-21,10217.26,10285.75,10185.94,10187.92,45440000
2004-06-22,10187.92,10191.4,10139.4,10140.25,69230000
2004-06-23,10140.09,10147.06,10065.99,10137.88,57740000
2004-06-24,10137.88,10184.1,10137.2,10182.54,67550000
2004-06-25,10182.54,10199.12,10119.36,10128.79,62220000
2004-06-28,10144.84,10204.53,10129.55,10137.03,61040000
2004-06-29,10136.24,10187.59,10114.28,10137.42,54780000
2004-06-30,10137.42,10281.97,10137.42,10281.82,72580000
2004-07-01,10281.95,10297.91,10231.94,10260.96,62860000
2004-07-02,10262.76,10262.76,10193.81,10240.84,36330000
2004-07-05,10235.63,10248.53,10222.45,10222.45,5830000
2004-07-06,10221.93,10227.69,10118.15,10121.12,57270000
2004-07-07,10121.12,10139.55,10037.95,10042.02,61960000
2004-07-08,10030.9,10043.38,9975.12,9975.12,76380000
2004-07-09,9988.88,10044.65,9988.88,10042.34,42040000
2004-07-12,10043.43,10101.04,10032.02,10090.42,49500000
2004-07-13,10089.79,10096.93,10024.84,10033.9,46480000
2004-07-14,10030.93,10030.93,9837.64,9843.02,64970000
2004-07-15,9843.02,9876.12,9816.62,9875.57,76610000
2004-07-16,9880.83,9988.25,9880.83,9923.92,70670000
2004-07-19,9919.26,9964.73,9910.07,9921.16,63770000
2004-07-20,9922.15,10025.37,9901.47,10025.13,105000000
2004-07-21,10020.69,10103.43,9981.85,9987.06,74640000
2004-07-22,9987.64,10003.92,9951.84,9987.33,59780000
2004-07-23,9988.71,9989.26,9907.67,9907.67,40250000
2004-07-26,9907.67,9931.57,9902.35,9921.4,24220000
2004-07-27,9928.13,10120.5,9928.13,10119.96,77450000
2004-07-28,10119.96,10129.52,9966.27,10090.56,80420000
2004-07-29,10092.52,10137.32,10056.6,10060.29,77400000
2004-07-30,10060.29,10117.79,10039.43,10116.39,67050000
2004-08-02,10115.96,10188.94,10096.85,10173.9,50980000
2004-08-03,10174.21,10220.1,10115.39,10205.61,69710000
2004-08-04,10203.5,10204.42,10016.4,10075.8,105370000
2004-08-05,10075.8,10125.53,10065.74,10066.9,55550000
2004-08-06,10066.59,10066.59,9864.11,9866.13,80200000
2004-08-09,9866.13,9874.12,9809.45,9814.06,40080000
2004-08-10,9814.44,9914.95,9814.44,9910.84,67200000
2004-08-11,9910.6,9910.6,9815.29,9849.93,57950000
2004-08-12,9847.11,9850.63,9807.71,9812.66,49770000
2004-08-13,9814.77,9826.22,9789.43,9790.62,27920000
2004-08-16,9789.92,9925.89,9789.42,9899.52,51010000
2004-08-17,9903.12,10044.3,9903.12,9997.03,79090000
2004-08-18,9993.51,10080.65,9974.28,10080.55,66960000
2004-08-19,10080.55,10134.57,10070.97,10099.61,67880000
2004-08-20,10098.26,10149.66,10089.66,10143.43,60160000
2004-08-23,10143.43,10206.77,10143.43,10169.19,49210000
2004-08-24,10169.97,10238.19,10169.97,10222.68,59780000
2004-08-25,10222.92,10243.62,10173.15,10237.89,48310000
2004-08-26,10235.46,10240.38,10196.89,10198.38,45820000
2004-08-27,10198.68,10229.12,10194.24,10225.06,43120000
2004-08-30,10225.06,10225.14,10171.33,10199.54,36680000
2004-08-31,10199.54,10265.08,10181.98,10264.32,60680000
2004-09-01,10264.17,10372.74,10261.22,10329.75,78170000
2004-09-02,10329.75,10432.4,10311.9,10422.63,67300000
2004-09-03,10422.99,10437.45,10334.66,10335.01,48310000
2004-09-06,10335.01,10378.05,10335.01,10376.11,7210000
2004-09-07,10377.91,10518.4,10377.91,10486.8,101590000
2004-09-08,10486.96,10560.78,10486.96,10537.96,123520000
2004-09-09,10539.36,10590.08,10518.24,10553.41,84180000
2004-09-10,10553.41,10723.22,10553.32,10661.53,82180000
2004-09-13,10661.53,10748.58,10616.37,10620.38,67320000
2004-09-14,10620.38,10702.32,10601.96,10701.05,69730000
2004-09-15,10701.14,10701.14,10647.98,10660.91,66780000
2004-09-17,10661.38,10850.7,10661.38,10790.53,112640000
2004-09-20,10790.53,10860.36,10748.98,10803.68,97970000
2004-09-21,10802.83,10882.73,10800.67,10850.36,117450000
2004-09-22,10850.16,10850.16,10732.12,10777.23,92310000
2004-09-23,10777.91,10821.68,10772.04,10811.36,87930000
2004-09-24,10814.89,10873.19,10810.42,10856.44,86480000
2004-09-27,10853.13,10853.13,10648.32,10687.6,89950000
2004-09-28,10684.59,10845.28,10659.56,10843.42,124340000
2004-09-29,10844.3,11020.08,10844.15,10980.32,137110000
2004-09-30,10979.59,11038.29,10941.66,10957.37,89860000
2004-10-01,10962.26,11094.54,10961.61,11078.26,87250000
2004-10-04,11078.26,11199.08,11078.26,11181.63,87960000
2004-10-05,11183.69,11196.81,11112.03,11117.34,92030000
2004-10-06,11117.34,11118.21,10961.05,11090.92,110220000
2004-10-07,11090.92,11133.32,11083.53,11097.96,77980000
2004-10-08,11097.96,11098.33,10917.23,10920.97,91820000
2004-10-11,10919.58,10984.85,10919.58,10975.29,32930000
2004-10-12,10972.5,11023.16,10885.1,11023.16,74910000
2004-10-13,11023.28,11070.11,10890,10942.36,99090000
2004-10-14,10942.36,10945.93,10862.25,10876,60750000
2004-10-15,10876,11009.64,10876,10991.43,66660000
2004-10-18,10991.43,11056.06,10961.93,11055.76,52720000
2004-10-19,11055.76,11159.9,10986.74,11023.79,75540000
2004-10-20,11023.79,11077.08,10986.84,11076.85,60290000
2004-10-21,11076.85,11168.09,11076.85,11166.89,113070000
2004-10-22,11167.77,11252,11167.77,11226.08,79440000
2004-10-26,11178.84,11373.22,11178.84,11341.58,119540000
2004-10-27,11341.58,11540.84,11341.58,11517.71,135090000
2004-10-28,11521.88,11525.84,11433.81,11442.45,94480000
2004-10-29,11440.38,11564.45,11439.92,11564.35,101490000
2004-11-01,11564.63,11640.39,11558.96,11622.41,80970000
2004-11-02,11678.25,11681.27,11593.27,11610.41,92520000
2004-11-03,11610.54,11765.82,11610.54,11765.77,104430000
2004-11-04,11765.85,11867.49,11701.09,11864.42,102620000
2004-11-05,11864.76,11905.57,11784.59,11793.87,79990000
2004-11-08,11793.24,11805.91,11732.99,11760,52660000
2004-11-09,11760,11796.95,11706,11786.91,55030000
2004-11-10,11791.77,11878.61,11791.75,11794.02,79160000
2004-11-11,11807.22,11984.96,11807.22,11971.95,92630000
2004-11-12,11972.11,12044.72,11920.66,11957.32,76910000
2004-11-15,11957.32,11976.48,11933.98,11955.39,39580000
2004-11-16,11949.83,11958.55,11889.49,11951.16,45760000
2004-11-17,11951.16,12068.2,11951.16,12020.38,81890000
2004-11-18,12020.38,12056.95,11991.29,12038.94,57540000
2004-11-19,12038.94,12040.82,11833.45,11839.21,85790000
2004-11-22,11838.89,11882.58,11834.87,11879.82,46260000
2004-11-23,11879.73,11912.64,11862.37,11876.58,54720000
2004-11-24,11876.66,11917.5,11840.5,11907.32,73250000
2004-11-25,11908.65,11997.95,11908.65,11997.64,36470000
2004-11-26,11998.28,12078.88,11983.25,12076.08,47030000
2004-11-29,12079.55,12236.63,12079.55,12196.39,75170000
2004-11-30,12196.39,12261.02,12101.35,12102.55,96450000
2004-12-01,12102.7,12268.85,12101.02,12233.91,105640000
2004-12-02,12233.59,12249.28,12074.62,12116.13,94630000
2004-12-03,12116.17,12186.88,12100.38,12109.47,55510000
2004-12-06,12109.31,12195.47,12109.31,12190.26,39470000
2004-12-07,12195.81,12257.73,12100.42,12118.31,86670000
2004-12-08,12114.36,12137.99,12044.8,12113.58,65060000
2004-12-09,12113.21,12126.96,12051.86,12124.82,40860000
2004-12-10,12126.03,12262.99,12123.82,12260.86,50150000
2004-12-13,12260.86,12337.59,12260.86,12290.16,43290000
2004-12-14,12290.34,12469.32,12290.34,12430.86,73110000
2004-12-15,12430.86,12500.15,12427.8,12493.85,70890000
2004-12-16,12495.17,12515.89,12467.16,12505.45,56400000
2004-12-17,12505.45,12530.96,12488.33,12519.79,46590000
2004-12-20,12519.79,12539.25,12483.83,12514.07,188690000
2004-12-21,12515.1,12657.15,12514.9,12651.73,60610000
2004-12-22,12656.82,12741.59,12655.61,12712.2,58150000
2004-12-23,12712.2,12769.85,12711.78,12748.45,69200000
2004-12-24,12748.45,12804.04,12745.26,12802.77,15110000
2004-12-27,12803.09,12819.61,12749.43,12819.61,35830000
2004-12-28,12819.61,12914.67,12817.84,12912.69,42630000
2004-12-29,12912.89,13032.7,12905.02,13031.57,43480000
2004-12-30,13031.57,13031.57,12944.39,12968.74,21450000
2004-12-31,12968.74,12971.78,12911.59,12917.88,13220000
2005-01-03,12917.88,13067.08,12917.88,13022.82,44430000
2005-01-04,13050.95,13052.76,12768.05,12777.13,86980000
2005-01-05,12772.97,12779.15,12589.32,12591.33,94760000
2005-01-06,12590.95,12703.47,12463.47,12703.47,114570000
2005-01-07,12713.87,12727.69,12449.61,12453.33,58500000
2005-01-10,12453.33,12559.13,12407.65,12446.1,50720000
2005-01-11,12445.96,12447.75,12207.11,12216.8,90830000
2005-01-12,12220.19,12329.16,12192.32,12329.16,67750000
2005-01-13,12310.53,12528.48,12310.53,12462.9,104560000
2005-01-14,12462.46,12702.97,12462.46,12694.74,70940000
2005-01-17,12694.74,12863.68,12694.04,12817.89,45560000
2005-01-18,12817.89,13029.75,12712.98,13029.7,78370000
2005-01-19,13029.8,13145.44,12949.22,13035.81,79220000
2005-01-20,13035.81,13035.81,12769.38,12769.99,51170000
2005-01-21,12769.99,12788.44,12633.67,12673.62,43280000
2005-01-24,12673.62,12798.65,12657.87,12743.58,38920000
2005-01-25,12743.58,12893.46,12743.58,12866.78,49840000
2005-01-26,12869.35,13047.11,12869.35,13045.05,61060000
2005-01-27,13045.35,13163.86,12968.71,12986.4,71380000
2005-01-28,12986.4,13042.72,12895.75,13040.53,56460000
2005-01-31,13040.21,13167.08,13040.21,13097.12,60100000
2005-02-01,13097.19,13358.13,13094.63,13340.52,88910000
2005-02-02,13340.52,13400.67,13337.46,13339.41,76240000
2005-02-03,13338.74,13445.76,13284.15,13440.83,63800000
2005-02-04,13441.33,13625.69,13437.2,13446.95,79710000
2005-02-07,13446.95,13507.09,13428.25,13476.77,51330000
2005-02-08,13496.67,13586.92,13477.4,13508.5,55270000
2005-02-09,13508.5,13673.06,13508.5,13662.38,67770000
2005-02-10,13662.66,13725.43,13644.97,13708.92,82870000
2005-02-11,13710.29,13792.86,13654.75,13714.63,59590000
2005-02-14,13714.63,13760.49,13564.87,13564.96,47340000
2005-02-15,13564.96,13704.11,13564.77,13695.91,65540000
2005-02-16,13696.22,13698.2,13601.2,13640.76,45510000
2005-02-17,13640.76,13649.01,13555.21,13592.03,47160000
2005-02-18,13591.61,13593.3,13501.47,13580.26,50720000
2005-02-21,13580.5,13613.54,13580.5,13600.47,19510000
2005-02-22,13600.76,13610.33,13479.4,13520.59,55750000
2005-02-23,13536.14,13553.86,13496.33,13541.96,50140000
2005-02-24,13541.96,13698.85,13538.47,13684.56,66150000
2005-02-25,13685.91,13889.87,13685.91,13870.2,89830000
2005-02-28,13870.24,13893.1,13717.69,13789.46,60880000
2005-03-01,13789.46,13864.89,13784.11,13804.77,62670000
2005-03-02,13804.77,13851.67,13749.47,13770.26,56480000
2005-03-03,13770.52,13829.62,13748.53,13782.95,44780000
2005-03-04,13783.72,13863.54,13783.72,13862.76,56670000
2005-03-07,13862.76,13931.32,13862.76,13877.69,45380000
2005-03-08,13878.46,13878.46,13733.83,13752.8,50850000
2005-03-09,13743.34,13779.25,13663.43,13671.4,48690000
2005-03-10,13682.89,13706.63,13400.11,13421.39,72840000
2005-03-11,13421.39,13537.04,13417.28,13532.35,58690000
2005-03-14,13535.83,13555.04,13235.95,13238.54,55980000
2005-03-15,13238.29,13343.09,13183.06,13184.27,68050000
2005-03-16,13184.27,13184.44,12963.41,13096.55,75180000
2005-03-17,13096.55,13237.74,13036.26,13138.76,66030000
2005-03-18,13139.6,13139.6,13046.97,13094.4,43100000
2005-03-22,13094.53,13164.93,13029.56,13062.45,29740000
2005-03-23,13059.75,13059.75,12805.34,12852.81,58700000
2005-03-28,12889.99,13000.76,12809.69,12828.91,41400000
2005-03-29,12828.91,12852.46,12550.78,12581.8,72230000
2005-03-30,12581.8,12654.17,12465.72,12653.42,51540000
2005-03-31,12653.42,12743.05,12639.67,12676.9,45790000
2005-04-01,12676.9,12848.6,12676.9,12714.19,39890000
2005-04-04,12714.19,12727.25,12574.29,12593.38,40860000
2005-04-05,12593.38,12676.78,12294.44,12300.7,74800000
2005-04-06,12307.53,12377.03,12170.87,12170.87,66680000
2005-04-07,12170.78,12482.99,12169.3,12471.01,74500000
2005-04-08,12471.57,12573.02,12425.14,12531.63,53230000
2005-04-11,12527.52,12543.44,12422.25,12425.41,26620000
2005-04-12,12425.41,12522.29,12265.38,12522.24,51340000
2005-04-13,12522.33,12557.21,12391.66,12424.37,46930000
2005-04-14,12421.07,12453.93,12233.06,12233.21,51870000
2005-04-15,12236.8,12236.8,11941.76,11942.7,68060000
2005-04-18,11942.7,11949.24,11727.51,11739.99,65470000
2005-04-19,11754.17,12051.44,11754.17,12011.53,59910000
2005-04-20,12011.53,12040.89,11838.95,11842.72,51680000
2005-04-21,11846.53,12066.07,11846.53,12063.62,43550000
2005-04-22,11963.24,12100.29,11963.24,11995.32,50000000
2005-04-25,11996.03,12377.97,11995.26,12377.1,60060000
2005-04-26,12378.03,12578.46,12317.91,12577.72,85180000
2005-04-27,12577.72,12578.21,12345.65,12454.69,51310000
2005-04-28,12457.39,12473.59,12255.91,12255.91,42160000
2005-04-29,12255.91,12323.42,12205.44,12322.99,49710000
2005-05-02,12322.99,12440.45,12321.78,12424.95,37340000
2005-05-03,12422.92,12440.01,12331.86,12357.88,56280000
2005-05-04,12357.88,12644.04,12357.88,12643.04,73220000
2005-05-05,12643.78,12787.58,12567.66,12619.91,68850000
2005-05-06,12609.66,12667.8,12589.91,12615.83,41370000
2005-05-09,12615.83,12623.7,12535.92,12563.02,36510000
2005-05-10,12557.63,12604.4,12497.43,12497.43,37480000
2005-05-11,12497.43,12513.05,12366.36,12464.84,49000000
2005-05-12,12464.84,12580.73,12448.73,12448.73,62530000
2005-05-13,12448.69,12473.94,12334.91,12347.72,36620000
2005-05-16,12347.72,12444.69,12347.22,12442.27,26260000
2005-05-17,12443.04,12458.68,12401.38,12439.46,37300000
2005-05-18,12442.06,12770.97,12442.06,12727.74,70440000
2005-05-19,12738.43,12819.87,12724.49,12795.33,62200000
2005-05-20,12795.44,12891.82,12731.63,12883.46,43250000
2005-05-23,12883.46,13033.85,12822.58,13029.58,60230000
2005-05-24,13031.8,13048.16,12898.87,13020.72,61040000
2005-05-25,13020.56,13113.58,12995.35,13057.84,51780000
2005-05-26,13059.19,13202.04,13059.19,13152.64,64500000
2005-05-27,13125.61,13136.61,13070.87,13131.39,42970000
2005-05-30,13131.39,13162.91,13124.5,13161.78,13460000
2005-05-31,13157.36,13177.9,12960.76,12964.39,56270000
2005-06-01,12964.39,13182.66,12959.61,13143.62,59840000
2005-06-02,13143.96,13343.32,13143.96,13284.89,76270000
2005-06-03,13290.04,13290.04,13164.99,13204.39,49150000
2005-06-06,13205.74,13256.16,13199.03,13208.43,44360000
2005-06-07,13207.3,13252.73,13137.77,13148.03,50750000
2005-06-08,13150.04,13176.65,13101.55,13102.66,44580000
2005-06-09,13104.36,13287.79,13094.15,13225.28,47960000
2005-06-10,13225.28,13275.79,13174.72,13214.6,40560000
2005-06-13,13215.38,13300.63,13194.28,13299.59,27730000
2005-06-14,13305,13383.93,13297.1,13343.1,59470000
2005-06-15,13343.1,13501.6,13343.1,13501.51,68560000
2005-06-16,13501.51,13558.33,13480.6,13537.28,58620000
2005-06-17,13540.49,13647.39,13539.7,13645.96,52020000
2005-06-20,13645.98,13725.79,13584.3,13709.36,45030000
2005-06-21,13707.89,13711.62,13516.72,13547.99,57420000
2005-06-22,13547.99,13552,13400.34,13441.65,60550000
2005-06-23,13441.34,13443.56,13331.28,13389.66,47920000
2005-06-24,13390.58,13393.59,13281.62,13299.28,42440000
2005-06-27,13300.94,13495.58,13300.94,13454.73,46040000
2005-06-28,13454.73,13643.2,13454.66,13523.07,67300000
2005-06-29,13523.26,13559.04,13475.63,13550.14,36610000
2005-06-30,13550.75,13593.61,13479.91,13486.13,41750000
2005-07-01,13486.13,13526.08,13451.75,13509.13,35660000
2005-07-04,13509.85,13514.95,13484.91,13500.83,9190000
2005-07-05,13500.83,13649.66,13478.29,13648.47,51130000
2005-07-06,13648.8,13850.4,13648.8,13790.15,73480000
2005-07-07,13789.08,13851.1,13654.09,13850.36,58040000
2005-07-08,13850.36,13885.81,13792.92,13871.26,54980000
2005-07-11,13869.78,14118,13804.63,13807.3,56760000
2005-07-12,13807.46,13994.55,13807.46,13971.67,50550000
2005-07-13,13971.67,14013.63,13937.8,14005.23,56220000
2005-07-14,14007.67,14088.95,14007.67,14085.06,56740000
2005-07-15,14085.81,14088.32,13944.98,13952.6,42170000
2005-07-18,13964.86,13982.21,13912.63,13972.61,33720000
2005-07-19,13974.96,14169.84,13974.96,14167.51,62050000
2005-07-20,14166.34,14315.5,14143.28,14306.06,82420000
2005-07-21,14306.06,14344.53,14229.56,14271.89,62850000
2005-07-22,14296.65,14364.11,14282.94,14318.47,53360000
2005-07-25,14319.39,14367.2,14135.24,14135.24,52410000
2005-07-26,14135.24,14240.38,14067.39,14067.73,57760000
2005-07-27,14067.14,14205.02,14018.43,14173.38,63560000
2005-07-28,14173.4,14353.34,14173.4,14256.84,78010000
2005-07-29,14256.84,14453.84,14256.84,14409.66,77570000
2005-08-01,14409.66,14667.89,14409.66,14582.5,79140000
2005-08-02,14582.5,14777.36,14582.5,14677.66,82030000
2005-08-03,14691.96,14703.53,14548.52,14615.96,63390000
2005-08-04,14609.83,14665.59,14520.25,14612.22,47930000
2005-08-05,14612.12,14612.12,14398.58,14463.14,51130000
2005-08-08,14462.99,14619.63,14462.99,14596.77,48500000
2005-08-09,14597.08,14730.09,14596.49,14673.34,54540000
2005-08-10,14673.34,14897.08,14672.73,14702.58,86490000
2005-08-11,14694.47,14778.93,14683.34,14768.95,58360000
2005-08-12,14768.87,14770.78,14629.45,14673.22,47210000
2005-08-15,14673.43,14854.98,14611.43,14842.7,52640000
2005-08-16,14842.7,14842.8,14555.96,14559.19,62620000
2005-08-17,14555.14,14578.56,14516.16,14560.33,64850000
2005-08-18,14562.15,14715.53,14531.36,14619.98,58840000
2005-08-19,14619.98,14745.33,14599.21,14678.16,46200000
2005-08-22,14681.16,14786.18,14679.22,14770.27,43570000
2005-08-23,14770.37,14780.77,14669.12,14717.91,59440000
2005-08-24,14716.63,14738.68,14598.8,14603,62480000
2005-08-25,14604.05,14641.19,14574.57,14604.61,46300000
2005-08-26,14605.28,14613.46,14441.9,14444.84,48590000
2005-08-29,14444.84,14511.52,14326.92,14327.2,57690000
2005-08-30,14327.2,14332.25,14000.14,14008.2,80260000
2005-08-31,14010.92,14245.86,14008.07,14243.19,80700000
2005-09-01,14256.08,14526.81,14256.08,14486.59,74500000
2005-09-02,14488.59,14784.55,14488.49,14772.7,62750000
2005-09-05,14774.63,14866.6,14758.63,14857.31,22420000
2005-09-06,14857.31,15181.91,14857.31,15030.62,80050000
2005-09-07,15030.62,15252.44,14976.18,15246.23,68840000
2005-09-08,15247.12,15247.12,14969.33,15055.92,54760000
2005-09-09,15056.28,15250.28,15056.28,15212.88,49590000
2005-09-12,15214.42,15257.6,15187.69,15190.17,50630000
2005-09-13,15182.8,15195.38,15016.66,15087.29,58330000
2005-09-14,15087.6,15248.52,15087.6,15221.39,54070000
2005-09-15,15222.25,15430.66,15165.64,15428.78,66440000
2005-09-19,15483.95,15756.68,15483.95,15656.84,93720000
2005-09-20,15656.84,15822.42,15538.7,15563.47,92070000
2005-09-21,15558.59,15805.92,15526.7,15734.41,81450000
2005-09-22,15733.58,15780.4,15628.32,15661.13,69960000
2005-09-23,15672.5,15675.4,15560.47,15649.33,44150000
2005-09-26,15650.12,15788.2,15648.78,15765.53,74590000
2005-09-27,15764.46,15815.42,15627.32,15801.81,76920000
2005-09-28,15801.81,15979.14,15799.88,15869.33,74890000
2005-09-29,15869.97,15939.38,15773.9,15841.84,59260000
2005-09-30,15841.64,16130.49,15806.82,16120.08,77530000
2005-10-03,16120.08,16186.35,15954.32,16051.02,57700000
2005-10-04,16051.02,16118.06,15932.47,15933.41,69660000
2005-10-05,15933.21,15934.36,15720.35,15720.35,72640000
2005-10-06,15722.39,15723.24,15217.12,15247.6,88330000
2005-10-07,15247.6,15472.28,15092.4,15447.59,96860000
2005-10-10,15447.59,15580.93,15447.03,15466.41,65850000
2005-10-11,15468.34,15554.03,15429,15445.37,58400000
2005-10-12,15445.37,15473.21,15035,15103.16,85150000
2005-10-13,15103.16,15103.16,14866.19,14924.73,71560000
2005-10-14,14924.73,14999.04,14699.3,14892.88,73040000
2005-10-17,14892.88,15282.77,14889.17,15282.73,70820000
2005-10-18,15282.73,15283.53,15071.45,15084.84,53660000
2005-10-19,15068.51,15113.19,14714.73,15111.95,88200000
2005-10-20,15112.15,15183.76,14821.1,14821.1,45290000
2005-10-21,14844.06,14960.09,14764.4,14903.36,53940000
2005-10-24,14903.36,15357.09,14903.36,15356.32,66160000
2005-10-25,15358.36,15539.69,15296.89,15367.87,73180000
2005-10-26,15388.3,15668.67,15388.3,15666.22,85190000
2005-10-27,15666.42,15666.42,15382.9,15437.63,50220000
2005-10-28,15451.93,15587.94,15422.1,15579.68,51870000
2005-10-31,15580.76,15811.39,15580.76,15759.73,78100000
2005-11-01,15759.93,15938.74,15745.74,15922.52,91260000
2005-11-02,15922.52,16023.24,15886.72,15896.48,63800000
2005-11-03,15896.34,16056.34,15725.44,15798.04,72790000
2005-11-04,15798.04,15908.75,15764.99,15900.53,49150000
2005-11-07,15899.99,16004.69,15817.44,15944.15,56090000
2005-11-08,15944.05,15988.78,15825.77,15930.71,48660000
2005-11-09,15930.28,15983.95,15910.24,15981.18,38320000
2005-11-10,15985.13,16157.88,15956.65,16153.08,62050000
2005-11-11,16155.12,16275.85,16100.77,16137.07,60110000
2005-11-14,16135.03,16293.68,16058.54,16293.53,62780000
2005-11-15,16293.76,16346.63,16188.05,16193.58,62490000
2005-11-16,16218.87,16330.03,16187.02,16310.68,55040000
2005-11-17,16310.68,16496.57,16310.68,16455.39,79130000
2005-11-18,16455.39,16594.97,16455.39,16545.44,58030000
2005-11-21,16545.44,16817.42,16545.44,16767.07,69860000
2005-11-22,16787.5,16890.29,16665.37,16866.84,56100000
2005-11-23,16865.7,17014.79,16706.48,16713.91,76260000
2005-11-24,16713.91,16782.19,16666.89,16750.44,17690000
2005-11-25,16750.44,16921.29,16750.44,16879.37,35900000
2005-11-28,16879.37,16955.76,16815.97,16836.11,64930000
2005-11-29,16830.07,16888.5,16672.95,16694.95,50070000
2005-11-30,16696.34,16842.83,16601.17,16830.96,74770000
2005-12-01,16831.84,17142.15,16831.84,17133.83,76590000
2005-12-02,17133.83,17323.16,17039.71,17150.99,70410000
2005-12-05,17150.99,17293.28,17090.6,17271.06,52730000
2005-12-06,17274.76,17465.75,17274.76,17424.43,50490000
2005-12-07,17424.63,17470.48,17240.91,17244.19,63600000
2005-12-08,17233.97,17298.26,17129.22,17211.01,63460000
2005-12-09,17208.85,17576.94,17202.53,17554.48,52980000
2005-12-13,17583.08,17863.34,17583.08,17819.67,54120000
2005-12-14,17821.22,18078.5,17821.22,18054.02,87450000
2005-12-15,18055.03,18179.58,17841.07,17922.47,95330000
2005-12-16,17922.47,17961.53,17630.3,17737.58,75970000
2005-12-19,17740.83,17835.68,17664.67,17666.41,55320000
2005-12-20,17668.44,17689.51,17514.6,17680.94,56010000
2005-12-21,17678.69,17887.38,17625.64,17781.5,64680000
2005-12-22,17781.5,17831.25,17661.23,17768.9,50790000
2005-12-23,17768.9,17816.31,17764.75,17802.27,27080000
2005-12-26,17802.27,17813.91,17772.08,17776.88,7200000
2005-12-27,17777.88,17848.46,17777.49,17832.64,27470000
2005-12-28,17832.74,17834.41,17639.46,17690.69,35760000
2005-12-29,17685.44,17849.64,17670.3,17832.8,28030000
2005-12-30,17832.52,17832.52,17687.92,17802.71,25070000
2006-01-02,17802.71,17926.97,17786.24,17925.69,9450000
2006-01-03,17925.44,18503.18,17925.44,18500.68,85820000
2006-01-04,18501.94,18687.83,18501.94,18669.23,98140000
2006-01-05,18669.23,18768.74,18592.68,18608.33,66150000
2006-01-06,18608.33,18786.26,18575.75,18736.77,52450000
2006-01-09,18736.77,18999.02,18677.4,18998.83,68390000
2006-01-10,18998.83,18998.83,18815.74,18912.38,76730000
2006-01-11,18914.31,19168.11,18914.31,19160.43,89910000
2006-01-12,19152.4,19168.57,18842.25,18925,81800000
2006-01-13,18924.5,18924.5,18750.91,18889.19,61180000
2006-01-16,18889.19,18993.33,18858.51,18958.28,22770000
2006-01-17,18955.91,18955.91,18472.64,18489.63,90720000
2006-01-18,18413.98,18413.98,18118.67,18265.96,87140000
2006-01-19,18276.78,18587.77,18276.78,18521.44,75540000
2006-01-20,18514.6,18612.15,18346.23,18346.23,67470000
2006-01-23,18346.16,18448.42,18208.46,18447.1,57060000
2006-01-24,18447.1,18909.28,18447.1,18875.41,100240000
2006-01-25,18875.85,19022.53,18866.36,18866.36,88190000
2006-01-26,18880.67,19248,18880.67,19216.75,90850000
2006-01-27,19222.88,19447.61,18943.73,18956.5,98950000
2006-01-30,18967.64,18985.05,18761.36,18849.24,75910000
2006-01-31,18850.78,18957.92,18751.42,18907.09,84880000
2006-02-01,18907.09,19162.38,18868.33,19162.38,90500000
2006-02-02,19162.38,19211.22,18961.24,19060.38,85090000
2006-02-03,19061.02,19070.74,18713.93,18862.17,71710000
2006-02-07,18885.63,18885.63,18625.3,18665.06,76760000
2006-02-08,18669.44,18993.5,18410.24,18410.24,118390000
2006-02-09,18410.24,18639.99,18380.85,18518.33,78170000
2006-02-10,18529.09,18535.33,18166.14,18298.58,94210000
2006-02-13,18292.53,18298.72,17817.73,17883.63,107120000
2006-02-14,17927.08,18076.33,17789.33,18023,77470000
2006-02-15,18018.5,18227.08,17999.48,18169.16,80100000
2006-02-16,18169.16,18519.99,18169.16,18457.24,80390000
2006-02-17,18457.65,18507.3,18407.34,18480.77,55300000
2006-02-20,18480.77,18574.26,18437.97,18542.58,14530000
2006-02-21,18562.96,18693.3,18493.07,18497.38,68870000
2006-02-22,18495.22,18780.46,18495.22,18780.46,88020000
2006-02-23,18781.1,19117.72,18727.46,19117.72,100410000
2006-02-24,19115.53,19165.99,18883.19,19100.89,75690000
2006-02-27,19117.23,19134.85,18831.97,18854.66,61280000
2006-02-28,18860.1,18860.1,18519.13,18706.32,96410000
2006-03-01,18706.32,19151.5,18704.59,19058.74,102300000
2006-03-02,19078.15,19182.09,18982.67,19102.33,79200000
2006-03-03,19113.18,19210.14,19022.18,19189.25,58830000
2006-03-06,19190.08,19446.4,18969.8,18991.46,93740000
2006-03-07,18992.39,18992.39,18364.13,18551.07,140420000
2006-03-08,18553.1,18589.23,18190.93,18398.82,100670000
2006-03-09,18414.58,18652.97,18253,18310.57,87380000
2006-03-10,18316.25,18493,18228.59,18420.16,70550000
2006-03-13,18420.16,18719.84,18419.49,18706.18,59050000
2006-03-14,18707.63,18967.51,18668.93,18941.03,79400000
2006-03-15,18941.03,19210.34,18941.03,18999.64,104230000
2006-03-16,19003.97,19235.01,18920.06,19166.42,90650000
2006-03-17,19176.19,19429.78,19148.85,19344.05,86840000
2006-03-20,19345.59,19604.43,19345.59,19581.11,68870000
2006-03-22,19530.14,19600.22,19310.43,19598.1,79930000
2006-03-23,19598.1,19675.66,19253.56,19255.86,77010000
2006-03-24,19261.61,19371.02,19110.72,19339.3,57090000
2006-03-27,19339.3,19359.67,19226.32,19226.32,48220000
2006-03-28,19212.66,19241.85,18928.3,18929.98,82480000
2006-03-29,18934.06,19135.77,18900.07,19132.33,79260000
2006-03-30,19133.91,19337.06,19133.91,19214,66530000
2006-03-31,19214.33,19300.24,19094.74,19272.63,68650000
2006-04-03,19284.86,19687.01,19284.86,19634.21,91720000
2006-04-04,19624,19805.08,19602.24,19764.08,84690000
2006-04-05,19764.08,19930.66,19679.08,19930.63,95880000
2006-04-06,19930.63,20069.56,19791.74,19869.71,105150000
2006-04-07,19869.71,19945.34,19426.33,19472.35,77680000
2006-04-10,19473.43,19646.55,19473.43,19548.34,48850000
2006-04-11,19546.42,19552.66,19355.28,19465.15,60720000
2006-04-12,19470.39,19502.22,19322.61,19322.61,44490000
2006-04-17,19350.33,19668.68,19343.92,19632.33,69770000
2006-04-18,19632.33,19887.78,19632.33,19820.07,90370000
2006-04-19,19820.11,19966.92,19774.64,19933.08,79180000
2006-04-20,19937.32,20081.49,19913.96,19979.53,89180000
2006-04-21,19937.32,20287.55,19913.96,20174.64,91800000
2006-04-24,20174.64,20238.88,19946.72,20198.71,65830000
2006-04-25,20201.9,20387.83,20183.65,20360.6,93430000
2006-04-26,20383.05,20702.56,20383.05,20566.91,111180000
2006-04-27,20566.91,20599.59,20357.51,20390.61,73580000
2006-04-28,20391.61,20682.02,20391.61,20646.18,79630000
2006-05-02,20667.84,21081.78,20667.84,21079.86,119630000
2006-05-03,21081.41,21289.6,20804.65,21159.16,103680000
2006-05-04,21153.8,21372.17,21153.8,21293.66,100720000
2006-05-05,21309.98,21523.55,21237.44,21237.44,85220000
2006-05-08,21237.44,21608.66,21221.8,21608.66,80240000
2006-05-09,21608.66,21824.33,21537.24,21822.92,101400000
2006-05-10,21822.92,21917.5,21674.66,21781.07,89420000
2006-05-11,21789.23,21828.81,21357.98,21435.26,93260000
2006-05-12,21427.1,21427.1,20862.96,21154.9,90560000
2006-05-15,21126.57,21126.57,20719,20722.13,76790000
2006-05-16,20723.36,20925.15,20666.82,20851.06,82880000
2006-05-17,20828.59,20828.59,20217.33,20261.85,126210000
2006-05-18,20277.77,20388.33,20137.3,20217.01,99980000
2006-05-19,20217.08,20269.39,19703,20182.14,120580000
2006-05-22,20133.11,20133.11,19234.93,19369.28,139570000
2006-05-23,19395,19730.66,19082.94,19084.83,128890000
2006-05-24,19085.69,19127.96,18545.21,18805.57,124570000
2006-05-25,18850.52,19405.71,18850.52,19405.71,102260000
2006-05-26,19440.44,19778.56,19424.77,19585.21,88880000
2006-05-29,19585.21,19642.65,19461.5,19500.53,25100000
2006-05-30,19512.63,19512.63,18799.64,18841.33,111300000
2006-05-31,18841.33,19005.75,18466.55,18661.08,127090000
2006-06-01,18703.9,19147.06,18615.96,19128.63,117330000
2006-06-02,19129.5,19466.32,19129.5,19421.73,96870000
2006-06-05,19439.31,19509.67,18950.82,18954.91,71550000
2006-06-06,18954.91,18954.91,18501.46,18798.27,99910000
2006-06-07,18809.42,18827.85,18413.43,18413.43,87300000
2006-06-08,18413.43,18413.43,17827.07,18257.64,135960000
2006-06-09,18257.84,18466.98,17747.16,17748.74,87610000
2006-06-12,17758.3,17766.42,16969.78,16986.26,104150000
2006-06-13,16957.58,17019.53,16546.85,16653.15,121920000
2006-06-14,16674.22,16870.41,16464.61,16802.09,116210000
2006-06-15,16804.14,17952.59,16804.14,17932.33,122430000
2006-06-16,17926.78,18179.14,17655.73,18041.78,95650000
2006-06-19,18041.91,18132.5,17581.88,17581.88,68690000
2006-06-20,17588.25,17928.24,17561.43,17781.27,69790000
2006-06-21,17781.27,18359.43,17772.52,18156.21,94270000
2006-06-22,18156.21,18268.16,18060.59,18188.4,57610000
2006-06-23,18188.4,18610.22,18092.09,18545.73,77390000
2006-06-26,18546.9,18603.08,18349.44,18491.4,64220000
2006-06-27,18491.4,18548.06,18020.16,18021.47,73370000
2006-06-28,18022.58,18125.64,17837.91,18101.83,56640000
2006-06-29,18133.67,18975.78,18133.67,18908.33,101340000
2006-06-30,18909.1,19244.92,18908.02,19147.16,112070000
2006-07-03,19147.16,20061.44,19134.19,20060.82,113740000
2006-07-04,20060.82,20532.3,20060.82,20329.49,89330000
2006-07-05,20287.5,20287.5,19501.43,19514.61,114180000
2006-07-06,19515.94,20248.43,19515.94,20047.61,109250000
2006-07-07,20047.61,20049.22,19764.36,19829.59,66440000
2006-07-10,19829.64,19899.89,19545.83,19700.15,60220000
2006-07-11,19682.65,19698.84,19217.76,19570.21,76930000
2006-07-12,19664.03,19664.03,19338.51,19419.43,60340000
2006-07-13,19388.55,19388.55,18712.68,18725.25,97680000
2006-07-14,18710.67,18747.13,18326.21,18328.66,87210000
2006-07-17,18325.48,18559.89,18244.27,18437.98,59570000
2006-07-18,18437.98,18889.88,18437.98,18885.66,82750000
2006-07-19,18901.64,19871.77,18901.5,19871.77,148650000
2006-07-20,19878.72,19992.08,19504.92,19510.51,90080000
2006-07-21,19510.51,19527.58,19197.8,19527.36,67740000
2006-07-24,19568.72,19892.26,19548.84,19843.71,60960000
2006-07-25,19967.33,20082.05,19800.02,20082,83660000
2006-07-26,20082.68,20090.11,19884,19913.18,85250000
2006-07-27,19947.33,20302.08,19947.33,20138.78,107130000
2006-07-28,20138.78,20374.46,20071.43,20252.33,110410000
2006-07-31,20252.33,20253.91,20007.52,20095.92,86570000
2006-08-01,20093.73,20096.6,19889.33,19973.19,75220000
2006-08-02,19984.33,20214.73,19960.38,20145.09,68800000
2006-08-03,20132.38,20358.41,20024.02,20261.81,68210000
2006-08-04,20559.16,20712.91,20268.23,20354.99,85300000
2006-08-07,20351.5,20414.08,20170.96,20412.49,45600000
2006-08-08,20417.25,20582.86,20306.9,20342.77,77510000
2006-08-09,20342.46,20538.34,20062.36,20062.36,79140000
2006-08-10,20051.93,20052.98,19868.47,20048.17,68100000
2006-08-11,20048.17,20273.85,19955.59,20273.85,57640000
2006-08-14,20274.9,20379.75,20197.38,20290.49,62320000
2006-08-15,20314.33,20544.43,20314.33,20544.43,86600000
2006-08-16,20547.46,20900.25,20547.46,20900,126500000
2006-08-17,20904.69,21017.16,20778.13,20971.77,108640000
2006-08-18,20974.21,21053.71,20760.52,21046.63,80110000
2006-08-21,21046.63,21046.99,20744.43,20861.56,55490000
2006-08-22,20856.78,20999.63,20776.55,20986.89,84190000
2006-08-23,20987.25,21019.86,20630.59,20742.43,126510000
2006-08-24,20742.99,20809.92,20558.53,20751.44,80790000
2006-08-25,20751.44,21042.32,20712.16,20994.93,73530000
2006-08-28,20994.93,21261.94,20922.19,21228.86,80290000
2006-08-29,21230.96,21301.6,21155.16,21282.08,101180000
2006-08-30,21285.35,21423.01,21258.41,21331.08,95520000
2006-08-31,21344.97,21352.38,21047.75,21049.34,96980000
2006-09-01,21057.3,21306.15,21049.5,21192.25,77780000
2006-09-04,21192.25,21387.47,21164.24,21385.63,29860000
2006-09-05,21404.69,21493.22,21166.93,21256.1,114440000
2006-09-06,21256.1,21256.1,20963.38,20965.24,88670000
2006-09-07,20960.47,20993.06,20590.41,20833.23,107540000
2006-09-08,20844.35,20902.86,20732.48,20795.82,67320000
2006-09-11,20791.05,20804.19,20481.69,20612.89,96390000
2006-09-12,20612.89,21105.16,20598.49,21102.76,101800000
2006-09-13,21102.72,21365.58,21078.82,21320.21,97900000
2006-09-14,21320.11,21441.3,21195.26,21334.01,98380000
2006-09-15,21328.78,21637.01,21328.78,21548.86,102270000
2006-09-18,21549.14,21812.98,21525.43,21666.07,105750000
2006-09-19,21666.07,21729.72,21376.82,21659.01,108410000
2006-09-20,21660.92,21932,21660.92,21841.44,116510000
2006-09-21,21847.72,21892.94,21465.82,21498.08,106290000
2006-09-22,21498.08,21498.08,21105.13,21390.42,118120000
2006-09-25,21390.42,21674.91,21155.25,21674.74,100700000
2006-09-26,21674.74,21846.48,21674.24,21792.3,94860000
2006-09-27,21793.89,21946.42,21692.92,21748.57,90680000
2006-09-28,21748.57,21872.5,21717.6,21854.48,75060000
2006-09-29,21857.77,21937.5,21795.11,21937.1,74080000
2006-10-02,21933.92,21934.5,21618.48,21619.96,102700000
2006-10-03,21619.96,21700.49,21490.07,21631,85640000
2006-10-04,21621.24,22106.65,21621.24,22105.97,125470000
2006-10-05,22105.82,22391.03,22105.18,22326.85,156200000
2006-10-06,22333.56,22525.43,22198.97,22350.05,80680000
2006-10-09,22350.05,22480.27,22313.41,22313.41,75380000
2006-10-10,22313.41,22528.82,22302.27,22523.56,89300000
2006-10-11,22524.1,22640.03,22386.85,22387.08,114980000
2006-10-12,22387.16,22710.77,22387.16,22661.82,164160000
2006-10-13,22662.41,23000.56,22660.83,22848.32,155870000
2006-10-16,22847.68,23047.98,22827.41,22950.17,87550000
2006-10-17,22950.17,22950.17,22606.67,22799.41,104280000
2006-10-18,22811.26,23048.93,22811.26,23012.86,109180000
2006-10-19,23012.86,23168.55,22905.71,23168.51,106620000
2006-10-20,23157.38,23282.91,22974.49,23233.48,84800000
2006-10-23,23233.88,23322.58,23208.59,23321.41,89550000
2006-10-24,23321.41,23379.16,23196.74,23279.76,79690000
2006-10-25,23279.76,23414.47,23269.25,23397.68,95480000
2006-10-26,23397.68,23461.49,23277.08,23361.41,116160000
2006-10-27,23361.41,23361.41,22759.57,22762.85,128910000
2006-10-30,22762.85,22788,22339.27,22370.08,126720000
2006-10-31,22370.08,23047.65,22370.08,23046.94,146210000
2006-11-01,23046.94,23363.11,23040.21,23042.27,107990000
2006-11-03,23042.27,23180.15,22880.13,23169.86,95570000
2006-11-06,23169.86,23733.07,23169.86,23733.07,115860000
2006-11-07,23733.07,24101.72,23472.73,23585.14,147010000
2006-11-08,23585.14,23931.26,23560.97,23930.64,84440000
2006-11-09,23930.64,24077.58,23872.49,23941.8,110720000
2006-11-10,23941.8,23985.48,23808.33,23951.63,98510000
2006-11-13,23951.63,24191.35,23917.5,24188.58,86080000
2006-11-14,24428.16,24458.75,24151.92,24288.06,121860000
2006-11-15,24289.44,24316.11,24079.94,24315.59,113840000
2006-11-16,24326.75,24400.99,24265.57,24266.02,93390000
2006-11-17,24266.02,24268.82,24052.09,24196.05,76950000
2006-11-21,24205.91,24617.36,24205.91,24585.67,142510000
2006-11-22,24585.67,24725.96,24585.64,24674.75,93190000
2006-11-23,24674.89,24730,24656.16,24730,22060000
2006-11-24,24725.24,24857.94,24663.25,24792.89,57560000
2006-11-27,24792.89,24830.85,24333.88,24442.78,109820000
2006-11-28,24446.94,24446.94,24017.21,24344.94,137410000
2006-11-29,24353.32,24782.76,24353.32,24776.08,131950000
2006-11-30,24776.08,25006.35,24636.78,24962,119550000
2006-12-04,24962,25207.66,24878.18,25207.48,129380000
2006-12-05,25207.48,25605.18,25207.48,25593.91,161800000
2006-12-06,25587.56,25634.63,25328,25615.84,141250000
2006-12-07,25614.65,25891.16,25585.66,25639.31,131440000
2006-12-08,25634.53,25776.69,25555.36,25756.81,102080000
2006-12-11,25756.81,25847.41,25649.35,25828.48,93440000
2006-12-13,25828.48,25948.91,25663.53,25690.39,120260000
2006-12-14,25690.39,25935.31,25660.16,25863.39,101600000
2006-12-15,25871.75,26091.13,25756.58,25757.67,135740000
2006-12-18,25757.97,26035.85,25757.97,25857.43,95550000
2006-12-19,25857.18,25857.18,25397.93,25621.5,127480000
2006-12-20,25621.5,25683.23,25377.52,25394.68,81860000
2006-12-21,25389.81,25549.25,25336.05,25546.82,102390000
2006-12-22,25546.82,25563.83,25265.09,25432.64,49070000
2006-12-26,25432.64,25720.25,25423.88,25705.03,48020000
2006-12-27,25706.63,26204.88,25706.63,26196.66,84240000
2006-12-28,26196.66,26424.21,26188.69,26295.21,55940000
2006-12-29,26295.21,26450.44,26284.66,26448.32,52400000
2007-01-02,26448.32,26666.91,26448.32,26664.44,39680000
2007-01-03,26666.83,26699.09,26319.5,26619.36,134760000
2007-01-04,26622.1,26623.06,26335.41,26566.27,97470000
2007-01-05,26566.27,26566.27,26112.76,26135.59,104830000
2007-01-08,26135.59,26282.39,26071.66,26281.64,104100000
2007-01-09,26287.22,26342.47,25627.92,25783.03,180300000
2007-01-10,25780.83,25954.13,25400.33,25885.8,135840000
2007-01-11,25882.74,26290.69,25851.15,26247.9,133220000
2007-01-12,26247.9,26335.28,26091.35,26324.38,97720000
2007-01-15,26324.38,26484.06,26313.01,26480.02,38080000
2007-01-16,26479.83,26487.16,26333.56,26480.33,99780000
2007-01-17,26480.33,26610.6,26381.93,26558.5,113440000
2007-01-18,26556.66,26594.59,26112.8,26112.86,142320000
2007-01-19,26112.86,26304.5,25939.43,26213.38,101760000
2007-01-22,26213.26,26432.25,26042.06,26432.25,114710000
2007-01-23,26432.63,26811.11,26419.22,26810,153890000
2007-01-24,26813.68,27338.36,26813.68,27338.3,198230000
2007-01-25,27341.48,27453.91,26793.69,26899.33,141940000
2007-01-26,26899.33,27049.72,26595.69,27045.71,139050000
2007-01-29,27036.85,27036.85,26721.5,26834.05,140130000
2007-01-30,26838.17,27154.17,26823.61,27135.36,104610000
2007-01-31,27136.72,27621.98,27074,27561.49,131730000
2007-02-01,27561.49,27945.3,27561.49,27842.75,156450000
2007-02-02,27842.61,28005.94,27818.03,27933.07,102530000
2007-02-06,27926.41,28139.72,27923.74,28067.4,128810000
2007-02-07,28067.28,28293.43,28012.25,28123.75,129700000
2007-02-08,28225.33,28291.49,27921.27,28197.25,175620000
2007-02-09,28228.71,28346,27862.63,27906.89,128710000
2007-02-12,27906.89,27975.73,27624.97,27972.23,111600000
2007-02-13,27972.68,28278.97,27866.42,28262.65,133040000
2007-02-14,28262.65,28678.31,28256.41,28539.68,174820000
2007-02-15,28539.68,28619.23,28388.84,28498.75,108120000
2007-02-16,28500.19,28525.99,28301.32,28491.07,76530000
2007-02-19,28491.07,28601.23,28491.07,28590.16,34200000
2007-02-20,28590.46,28646.16,28355.91,28589.66,107880000
2007-02-21,28594.01,28715.96,28425.65,28715.96,157590000
2007-02-22,28715.96,28940.1,28505.58,28625.41,132570000
2007-02-23,28676.5,28691.46,28353.48,28505.72,137670000
2007-02-26,28505.72,28639.13,28029.17,28046.16,150790000
2007-02-27,28505.72,28639.13,26418.82,26418.82,283609984
2007-02-28,26420.64,26776.11,26420.64,26638.94,190090000
2007-03-01,26581.58,26689.8,25691.58,26647.65,158040000
2007-03-02,26642.25,26708.75,26320.97,26321.11,129770000
2007-03-05,26319.73,26352.84,25780.58,25788.36,167600000
2007-03-06,25806.26,26432.39,25806.26,26355.64,123110000
2007-03-07,26355.64,26566.27,26184.39,26184.39,86680000
2007-03-08,26207.5,26776.19,26207.5,26773.78,130210000
2007-03-09,26773.61,27118.05,26773.61,27106.52,111410000
2007-03-12,27105.13,27261.27,26944.11,27261.16,90460000
2007-03-13,27259.55,27259.55,26568.63,26589.19,141290000
2007-03-14,26588.57,26745.32,26296.86,26719.32,138530000
2007-03-15,26718.43,26883.52,26685.02,26883.52,93320000
2007-03-16,26840.76,26944.97,26840.76,26901.41,86370000
2007-03-20,26901.41,27409.74,26901.41,27407.46,99130000
2007-03-21,27408.72,28229.73,27408.72,28219.55,216850000
2007-03-22,28231.65,28390.41,28134.76,28258.8,159200000
2007-03-23,28283,28391.51,28212.69,28272.02,119050000
2007-03-26,28272.02,28292.84,28020.61,28160.39,73520000
2007-03-27,28158.97,28158.97,27853.66,28124.33,116030000
2007-03-28,28107.91,28161.33,27811.03,28098.27,90350000
2007-03-29,28099.47,28704.24,28099.47,28704.24,124150000
2007-03-30,28704.24,28756.47,28487.58,28747.68,117960000
2007-04-02,28749.46,29268.4,28746.75,29171.51,156860000
2007-04-03,29171.51,29516.6,29171.51,29348.08,159170000
2007-04-04,29348.08,29427.6,29203.05,29370.93,93740000
2007-04-09,29366.5,29726.23,29366.5,29632.19,110820000
2007-04-10,29668.75,29938.67,29515.64,29515.64,157520000
2007-04-11,29506.67,29572.94,29248.01,29278.75,96010000
2007-04-12,29278.75,29664.16,28990.49,29606.97,143280000
2007-04-13,29606.97,29771.66,29556.66,29762.22,99310000
2007-04-16,29811.5,30057.74,29606.55,29718.66,100890000
2007-04-17,29717.64,29852.92,29383.13,29598.99,106050000
2007-04-18,29597.83,29597.83,29408.98,29559.51,85000000
2007-04-19,29558.75,29615.77,29117.03,29614.05,102040000
2007-04-20,29614.25,29970.5,29614.25,29832.48,93600000
2007-04-23,29832.48,29835.39,29527.08,29593.84,84120000
2007-04-24,29593.84,29677.25,29447.91,29544.17,131430000
2007-04-25,29545.93,29545.93,29346.63,29444.15,142050000
2007-04-26,29652.32,29839.21,29281.75,29342.69,146720000
2007-04-27,29352.74,29376.22,28738.22,29372.92,162500000
2007-04-30,29363.98,29413.51,28988.8,28996.71,90990000
2007-05-02,28996.71,29310.26,28921.17,29259.91,113990000
2007-05-03,29267.91,29755.46,29267.91,29752.94,130480000
2007-05-04,29752.94,30053.91,29741,30013.84,132730000
2007-05-07,30013.84,30159.13,29776.57,29776.57,79980000
2007-05-08,29759.41,29759.41,29296.09,29572.4,102560000
2007-05-09,29572.69,29992.86,29551.75,29992.83,92460000
2007-05-10,29992.08,29993.15,29637.59,29653.82,113770000
2007-05-11,29653.82,30125.3,29653.82,30058.75,91930000
2007-05-14,30058.75,30172.81,29665.99,29766.33,97660000
2007-05-15,29766.85,29927.34,29619.23,29619.91,104760000
2007-05-16,29618.58,30341.25,29611.31,30341.25,162490000
2007-05-17,30341.25,30535.89,30102.83,30478.36,135540000
2007-05-18,30490.31,30879.14,30490.31,30676.33,131720000
2007-05-21,30677.17,30894.26,30677.17,30708.73,93350000
2007-05-22,30707.26,30802.43,30566.23,30802.25,107040000
2007-05-23,30801.02,31171.59,30691.25,30869.83,153710000
2007-05-24,30869.83,30978,30299.47,30338.58,134330000
2007-05-25,30338.58,30700.34,30338.58,30700,100930000
2007-05-28,30687.56,30928.42,30625.6,30928.42,34050000
2007-05-29,30932.16,31053.33,30492.58,30664.73,147970000
2007-05-30,30575.22,31383.96,30324.36,31380,183460000
2007-05-31,31376.65,32028.61,31376.65,31398.96,186100000
2007-06-01,31402.97,31950.43,31380.58,31946.4,137550000
2007-06-04,31946.4,32096.21,31822.26,32096.21,95430000
2007-06-05,32096.21,32274.5,31816.65,32271.38,128860000
2007-06-06,32271.38,32273.81,31588.44,31681.75,141810000
2007-06-07,31669.55,31870.85,30647.24,31184.49,183330000
2007-06-08,31184.49,31479.5,31020.71,31466.59,107590000
2007-06-11,31466.59,31916.75,31444.99,31833.43,109710000
2007-06-12,31831.76,31885.03,31448.06,31608.58,112500000
2007-06-13,31638.36,31888.52,31513.36,31884.06,114150000
2007-06-14,31884.06,32216.6,31884.06,32114.08,151980000
2007-06-15,32129.08,32564.34,32124.01,32128.97,168860000
2007-06-18,32128.97,32382.34,32109.05,32218.16,97290000
2007-06-19,32156.32,32156.6,31913.63,32064.99,135420000
2007-06-20,32134.16,32256.43,31505.48,31550.75,143050000
2007-06-21,31533.96,31831.51,31248.28,31830.83,108970000
2007-06-22,31830.08,31873.85,31565.59,31642.25,85980000
2007-06-25,31643.78,31655.53,31235.48,31296,95850000
2007-06-26,31298.08,31394.61,30744.64,30744.71,114520000
2007-06-27,30646.94,30892.43,30267,30804.21,149140000
2007-06-28,30801.91,31112.34,30792.03,31079.24,105220000
2007-06-29,31037.23,31377.77,30927.58,31151.05,110170000
2007-07-02,31151.05,31434.4,31151.05,31420.68,126370000
2007-07-03,31420.94,32117.84,31410.74,32117.83,124840000
2007-07-04,32115.08,32407.16,32115.08,32201.63,67780000
2007-07-05,32183.75,32311.34,32016.58,32177.83,106060000
2007-07-06,32177.78,32555.35,32146.21,32411.83,135190000
2007-07-09,32411.83,32538.08,32064.74,32088.25,174880000
2007-07-10,32080.42,32081.42,31680.61,31743.01,130030000
2007-07-11,31738.38,31987.86,31588.24,31916.26,114020000
2007-07-12,31920.36,32311.4,31920.07,32261.09,109890000
2007-07-13,32261.09,32421.41,32166.83,32386.5,89810000
2007-07-16,32388.38,32552.77,32119.78,32265.92,104950000
2007-07-17,32252.92,32378.72,31861.03,31979.14,135650000
2007-07-18,31979.14,31979.14,31671.88,31886.74,127520000
2007-07-19,31905.08,32187.98,31894.91,32150.65,118520000
2007-07-20,32150.65,32150.65,31792.61,31922.61,139780000
2007-07-23,31916.73,32243.09,31916.73,32168.42,111380000
2007-07-24,32156.96,32156.96,31449.33,31462.15,166590000
2007-07-25,31472.85,31814.15,30811.25,31103.52,185300000
2007-07-26,31085,31085,29348.73,29996.59,227130000
2007-07-27,29996.59,30402.44,29815.03,30235.16,169880000
2007-07-30,30234.07,31103.63,30234.07,30900.67,173570000
2007-07-31,30917.5,31368.58,30658.96,30659.66,169050000
2007-08-01,30639,30672.58,29763.57,30048.36,155660000
2007-08-02,30062.14,30569.07,30062.14,30394.81,108000000
2007-08-03,30372.61,30411.49,29671.76,29671.76,105620000
2007-08-06,29671.76,29722.31,29152.97,29721.63,116210000
2007-08-07,29721.63,30308.47,29665.31,30239.91,113090000
2007-08-08,30242.98,30982.44,30242.98,30661.86,163080000
2007-08-09,30621.59,30621.59,29883.71,29883.96,122790000
2007-08-10,29883.16,29883.16,28868.22,29420.47,152290000
2007-08-13,29449.55,29884.64,29449.55,29607.19,91230000
2007-08-14,29638.58,29748.06,28847.92,28895.73,133850000
2007-08-15,28885.83,29030.3,27987.31,28140.73,151480000
2007-08-16,28137.23,28137.23,26445.83,27793.16,240310000
2007-08-17,27859.74,28783.78,27859.74,28510.66,185550000
2007-08-20,28511.91,28749.25,28241.71,28453.55,101100000
2007-08-21,28453.55,28724.21,28241.44,28568.42,110440000
2007-08-22,28568.42,29269.67,28568.42,29269.33,133460000
2007-08-23,29270.1,29609.81,29270.1,29459.82,121550000
2007-08-24,29457.33,30102.32,29445.08,30041.53,177430000
2007-08-27,30050.46,30278.5,29868.15,30275.83,89780000
2007-08-28,30264.19,30264.19,29240.78,29326.75,151560000
2007-08-29,29376.64,29732.75,29286,29710.77,114861248
2007-08-30,29710.77,29970.48,29488.47,29744.07,120369488
2007-08-31,29749.39,30347.85,29749.39,30347.85,138088336
2007-09-03,30347.85,30799.13,30347.85,30797.59,36498972
2007-09-04,30802.58,31015.76,30587.39,30932.71,162376160
2007-09-05,30903.6,30903.6,30635.52,30809.55,95805456
2007-09-06,30809.55,30977.15,30757.01,30816.94,90417920
2007-09-07,30816.19,30816.19,30064.14,30252.76,110884640
2007-09-10,30252.76,30265.53,29683.25,29893.17,94633744
2007-09-11,29893.17,30307.35,29892.43,30191.14,110137784
2007-09-12,30191.14,30317.5,30025.61,30076.33,91296168
2007-09-13,30076.33,30513.48,30063.77,30302.23,97280384
2007-09-14,30291.5,30389.01,30091.49,30096.02,87969304
2007-09-17,30080.41,30222.13,29573.58,29794.49,79726504
2007-09-18,29795.86,30741.44,29795.86,30603.41,186831632
2007-09-19,30607.09,31090.48,30512.64,30512.64,204986800
2007-09-20,30512.64,30697.26,30248.91,30485.75,106048000
2007-09-21,30485.75,30722.93,30356.58,30583.07,121562704
2007-09-24,30585.59,30753.88,30417.69,30543.44,96493672
2007-09-25,30539.61,30539.61,30269.91,30294.76,111282728
2007-09-26,30305.9,30524.61,30175.34,30303.17,142272128
2007-09-27,30303.17,30591.33,30303.17,30528,137181488
2007-09-28,30528,30551.99,30248.15,30296.18,134169632
2007-10-01,30298.41,30887.73,30266.58,30855.67,126508168
2007-10-02,30864.85,31531.84,30864.85,31451.78,216543168
2007-10-03,31427.32,31588.75,31177.49,31178.83,158740832
2007-10-04,31178.83,31369.16,30833.5,31078.33,158142448
2007-10-05,31078.33,31708.14,31078.33,31540.93,138860448
2007-10-08,31530.23,31828.89,31422.66,31825.5,103456512
2007-10-09,31825.98,32096.72,31758.91,31801.68,135631952
2007-10-10,31886.25,32238.88,31881.48,32129.4,187619952
2007-10-11,32129.4,32757.25,31867.36,31980.94,249969936
2007-10-12,31991.73,32501.99,31991.73,32473.47,125891288
2007-10-15,32473.47,32640.56,32217.25,32335.85,117585392
2007-10-16,32335.85,32335.85,31973.18,32230.82,113380560
2007-10-17,32232.41,32721.82,32232.41,32721.82,141438752
2007-10-18,32721.72,32851.14,32523.82,32836.12,136513920
2007-10-19,32836.12,32836.12,31814.43,31823.4,160447120
2007-10-22,31817.33,31976,31378.25,31969.48,97478104
2007-10-23,31969.48,32386.17,31969.48,32229.43,115284120
2007-10-24,32232.18,32232.18,31660.92,32048.17,136789520
2007-10-25,32050.48,32087.17,31557.38,31886.09,175930176
2007-10-26,31896.15,32150.84,31781.73,32136.75,143574656
2007-10-29,32137.16,32419.16,32027.91,32100.75,89089520
2007-10-30,31965.17,31965.17,31634.59,31783.61,96602696
2007-10-31,31787,31791.86,31413.22,31458.66,163963232
2007-11-01,31411.98,31411.98,30743.89,30806.3,120008688
2007-11-05,30806.3,30815.21,29832.96,30157.68,163035744
2007-11-06,30163.81,30499.84,30158.01,30430.5,145394720
2007-11-07,30428.55,30428.55,29574.07,29582.21,126476152
2007-11-08,29586.75,29834.33,28813.5,29289.72,197755744
2007-11-09,29287.88,29299.66,28790.14,29158.85,176494336
2007-11-12,29158.71,29158.71,28167.73,28185.9,134013584
2007-11-13,28187.83,29499.21,28177.73,29484.77,166169008
2007-11-14,29484.77,30196.89,29484.77,29655.67,183482896
2007-11-15,29639.59,29775,29013.46,29170.9,132069584
2007-11-16,29172.83,29631.57,29022.06,29631.57,100685880
2007-11-20,29589.49,29589.49,28862.82,29050.51,102206792
2007-11-21,29057.92,29057.92,28374.82,28446.44,105890744
2007-11-22,28417.73,28619.25,28417.73,28520.16,12445624
2007-11-23,28520.16,28736.6,28393.21,28710.86,56789824
2007-11-26,28709.21,28941.39,27882.58,27883,101299960
2007-11-27,27888.83,28213.3,27647.47,28124.65,102407312
2007-11-28,28126.21,29425.77,28126.21,29276.39,173167680
2007-11-29,29276.39,29740.81,29195.85,29399.91,112281480
2007-11-30,29432.83,30047.99,29432.83,29770.51,197682288
2007-12-03,29770.51,29971.58,29580.76,29968.52,88112688
2007-12-04,29969.16,30154.31,29765.41,29998.78,97022064
2007-12-05,30025.58,30790.5,30025.58,30761.64,187169808
2007-12-06,30776.85,31261.88,30772.09,31257.3,141177904
2007-12-07,31257.23,31408.24,31128.72,31268.35,135086144
2007-12-10,31269.83,31452.97,31097.48,31182.75,108306416
2007-12-11,31184.27,31426.39,30319.83,30327.35,126872592
2007-12-13,30303.5,30303.5,29686.93,30088.03,124462496
2007-12-14,30084.97,30164.65,29768.84,29994.9,69386216
2007-12-17,29994.16,29994.16,28895.58,28968.19,123391144
2007-12-18,28993.48,29424.98,28839.75,29254.98,123505944
2007-12-19,29254.98,29527.24,29025.9,29074.11,117367688
2007-12-20,29074.11,29200.91,29011.65,29148.44,104751632
2007-12-21,29148.44,29736.1,29148.44,29638.4,95666568
2007-12-24,29639.16,29871.47,29639.16,29853.76,27122730
2007-12-26,29857.59,30041.44,29838.11,30002.46,47889080
2007-12-27,29969.25,29969.25,29640.76,29642.11,39606940
2007-12-28,29642.85,29820.31,29588.21,29700.18,46800584
2007-12-31,29700.18,29738.02,29241.93,29536.83,32672370
2008-01-02,29536.83,29733.56,28684.33,28699.11,101740592
2008-01-03,28687.84,29046.6,28666.94,28860.77,78935856
2008-01-04,28860.77,28860.77,28226.46,28317.91,93434432
2008-01-07,28327.89,28420.5,27811.59,28152.56,104241368
2008-01-08,28158.11,28698.85,28158.11,28267.77,147153728
2008-01-09,28260.16,28404.9,27748.74,28401.6,163572400
2008-01-10,28399.27,29093.48,28174.96,29069.56,176867424
2008-01-11,29069.56,29240.59,28574.6,28723.82,106765600
2008-01-14,28725.34,28959.96,28440.83,28607.44,107568032
2008-01-15,28725.34,28959.96,27901.5,27961.84,160136032
2008-01-16,27746.36,27794.38,26982.26,27343.57,212490544
2008-01-17,27343.57,27604.82,26560.85,26698.66,182094240
2008-01-18,27144.66,27144.66,26325.46,26713.83,163589072
2008-01-21,26692.85,26692.85,25282.31,25284.88,82536456
2008-01-22,25298.97,27019.78,25298.97,26892.74,215089328
2008-01-23,26888.86,27538.09,25833.32,27538.09,180947072
2008-01-24,27626.47,28323.15,27626.47,27905.13,186883728
2008-01-25,27922,28419.66,27379.91,27379.91,122925128
2008-01-28,27379.91,27764.35,26991.63,27758.92,103723168
2008-01-29,27828,28326.61,27828,28263.94,130366560
2008-01-30,28262.84,28782.51,28104.09,28296.8,144325472
2008-01-31,28295.23,28802.57,27656.63,28793.64,243839664
2008-02-01,28793.33,29494.53,28746.02,29429.92,173546864
2008-02-05,29404.83,29404.83,28086.15,28086.97,163168576
2008-02-06,28091.52,28552.58,27918.81,27929.28,144956512
2008-02-07,27929.72,28276.77,27472.26,28088.32,149717296
2008-02-08,28087.89,28210.52,27963.02,28185.25,123837456
2008-02-11,28159.13,28823.94,27955.11,28789.55,137057424
2008-02-12,28916.46,29296.63,28868.39,28869.96,189625632
2008-02-13,28871.88,29316.85,28871.88,29306.75,168112032
2008-02-14,29306.75,29375.53,29051.8,29138.91,134397584
2008-02-15,29139,29139,28576.11,28744.81,104607248
2008-02-18,28744.81,29178.13,28707.85,29172.21,28031932
2008-02-19,29172.43,29423.07,28899.97,28899.97,146877792
2008-02-20,28874.13,29225.26,28651.13,29224.43,114691760
2008-02-21,29246.3,29495.91,29219.35,29361.32,122940424
2008-02-22,29355.75,29528.78,29044.82,29528.78,114595144
2008-02-25,29537.25,29970.83,29425.73,29962.88,122389040
2008-02-26,29962.88,30353.35,29779.58,30228.08,211038912
2008-02-27,30228.08,30633.71,30095.15,30424.75,153453456
2008-02-28,30425.47,30597.5,30128.84,30130.47,146328960
2008-02-29,30129.21,30129.21,28916.98,28918.51,203444816
2008-03-03,28904.71,29546.59,28710.39,29526.69,140738080
2008-03-04,29534.31,29534.31,28863.06,29261.1,155506480
2008-03-05,29261.1,29490.9,29093.33,29277.34,145494864
2008-03-06,29276.33,29276.33,28716.82,28717.03,136271280
2008-03-07,28717.14,28799.75,28388.17,28612.75,143365056
2008-03-10,28611.72,28710.34,28080.63,28207.28,240998576
2008-03-11,28233.9,29466.16,28233.9,29466.16,202437792
2008-03-12,29463.99,29886.08,29282.34,29283.4,159787024
2008-03-13,29281.68,29758,28799.11,29703.08,127929456
2008-03-14,29703.08,29783.75,28593.94,29048.5,132334224
2008-03-18,29048.5,29573.07,28953.06,29515.55,116291888
2008-03-19,29517.07,29588.83,28903,29071.33,126425600
2008-03-24,29074.58,29930.92,29055.84,29634.16,132521864
2008-03-25,29636.33,30144.5,29611.41,29981.08,115395776
2008-03-26,29981.01,30057.9,29750.17,30057.25,132391048
2008-03-27,30058.44,30320.98,29985.46,29987.05,116581568
2008-03-28,29996.96,30181.58,29916.52,30089.9,85730552
2008-03-31,30083.34,31109.16,30002.91,30912.99,361514432
2008-04-01,30916.03,32079.89,30916.03,31787.67,362679552
2008-04-02,31788.43,32232.73,31467.86,31467.86,205242352
2008-04-03,31463.98,31849.19,31216.61,31689.6,149274016
2008-04-04,31653,31798.16,31490.49,31545.36,106897200
2008-04-07,31550.71,31941.03,31517.44,31715.43,110300512
2008-04-08,31680.35,31754.08,31467.17,31726.85,114474280
2008-04-09,31726.72,31795.75,31341.22,31417.83,131151056
2008-04-10,31418.66,31710.92,31115.71,31649.05,136507760
2008-04-11,31647.85,31647.85,31239.98,31302.57,138265392
2008-04-14,31302.57,31507.51,31149.26,31192.48,107344640
2008-04-15,31193.24,31455.75,31159.05,31375.94,86685152
2008-04-16,31193.24,31910.21,31159.05,31910.21,153079136
2008-04-17,31910.14,31989.73,31580.78,31785.99,131549872
2008-04-18,32144.28,32144.91,31649.1,31795.67,159416240
2008-04-21,31795.67,32098.28,31762.53,32095.03,122282560
2008-04-22,32095.24,32292.91,31805.78,32039.72,146719760
2008-04-23,32039.72,32097.88,31743.85,31847.98,146612992
2008-04-24,31847.98,32047.58,31410.69,31746.23,139709152
2008-04-25,31743.23,31743.23,30862.52,31009.01,434799168
2008-04-28,31008.91,31246.69,30623.34,30623.39,150779616
2008-04-29,30620.91,30720.42,30244.91,30270.64,169772080
2008-04-30,30271.4,30578.19,30247.3,30281.41,174060688
2008-05-02,30289.91,30581.25,30238.41,30551.47,147625824
2008-05-05,30532.91,30981.03,30523.34,30958.89,98088104
2008-05-06,30958.93,31239.97,30878.92,31223.41,153053760
2008-05-07,31228.75,31379.69,30700,30762.16,161426976
2008-05-08,30787.58,30789.31,30610.43,30751.97,157063296
2008-05-09,30751.97,30774.57,30454.48,30674.35,120458264
2008-05-12,30674.35,30754.57,30419.16,30637.35,135730624
2008-05-13,30640.35,30975.52,30578.28,30887.4,126102664
2008-05-14,30887.4,31541.82,30876.31,31336.57,197494864
2008-05-15,31337.66,31548.5,31240.89,31542.97,119455920
2008-05-16,31543.68,31717.05,31486.94,31486.94,173136608
2008-05-19,31483.13,32024.48,31483.13,31796.41,152153488
2008-05-20,31794.1,31794.1,31436.66,31526.16,122828520
2008-05-21,31526.16,31611.53,31116.09,31126.07,122010944
2008-05-22,31126.07,31339.88,31126.07,31245.67,143709936
2008-05-23,31253.31,31255.33,31004,31068.69,103283288
2008-05-26,31068.69,31355.17,31068.64,31314.55,32507630
2008-05-27,31314.55,31508.61,31247.83,31414.21,131717856
2008-05-28,31414.32,31647.08,31297.81,31647.02,125642352
2008-05-29,31647.02,31925.68,31523.88,31837.26,131849424
2008-05-30,31835.58,32211.48,31805.16,31975.47,276935872
2008-06-02,31968.59,32001.13,31594.89,31636.21,85291752
2008-06-03,31636.21,31729.1,31215.58,31492.64,121221872
2008-06-04,31488.82,31593.85,31325.16,31448.1,120475344
2008-06-05,31447.67,31726.06,31446.19,31726,109032096
2008-06-06,31692.84,31694.24,31108.6,31149.06,144939824
2008-06-09,31149.06,31232.1,30695.68,30933.43,94709416
2008-06-10,30905.08,30905.08,30651.3,30898.86,164126704
2008-06-11,30898.23,31070.58,30446.24,30446.24,218040032
2008-06-12,30461.52,30955.39,30435.66,30475.43,244010224
2008-06-13,30475.43,30715.6,30253.81,30413.48,117938992
2008-06-16,30411.32,30567.91,30342.24,30354.17,99324608
2008-06-17,30353.01,30409.75,29862.58,29925.26,143734640
2008-06-18,29916.58,29916.58,29406.39,29618.1,242131008
2008-06-19,29618.1,29852.59,29304.68,29847.84,178893184
2008-06-20,29848.93,29848.93,29179.75,29533.43,187416496
2008-06-23,29533.43,29594.6,29352.84,29464.53,113904368
2008-06-24,29465.57,29566.15,29114.59,29291.6,162416816
2008-06-25,29465.57,29818.31,29114.59,29569.43,121611392
2008-06-26,29541.78,29541.78,29098.15,29199.93,148277920
2008-06-27,29194.16,29414.6,29148.66,29295,101171144
2008-06-30,29295,29477.31,29213.18,29395.49,106729592
2008-07-01,29395.49,29395.49,28763.25,29221.1,181056464
2008-07-02,29223.48,29288.93,28655.02,28680.83,170904176
2008-07-03,28809.56,28809.56,28459.66,28465.55,107777952
2008-07-04,28465.55,28558.76,28337.85,28338.11,23838400
2008-07-07,28348.01,28708.91,28076.32,28383.52,110006576
2008-07-08,28383.52,28585.46,28091.5,28551.25,150752176
2008-07-09,28551.21,28764.72,28095.36,28095.78,191802736
2008-07-10,28092.63,28101.93,27499.56,27877.33,177596112
2008-07-11,27876.26,27876.26,27274.89,27614.53,144967328
2008-07-14,27655.66,27862.83,27427.26,27517.1,108358816
2008-07-15,27499.71,27704.93,26877.8,27435.8,201285808
2008-07-16,27429.8,27978.16,27312.17,27968.82,170970496
2008-07-17,27970.33,28383.24,27970.33,28215.85,174104160
2008-07-18,28222.59,28320.18,27993.55,28169.76,131485760
2008-07-21,28169.76,28418.02,27971.83,27988.47,96207464
2008-07-22,27988.33,27991.52,27419.76,27592.24,264017600
2008-07-23,27592.24,27848.24,27432.75,27644.75,200624224
2008-07-24,27640.78,27726.41,26878.18,26878.18,249307008
2008-07-25,26878.91,27207.08,26876.16,27084.76,155935104
2008-07-28,27085.86,27177.43,26732.56,26732.83,137241312
2008-07-29,26732.83,27370.58,26647.55,27318.64,159659104
2008-07-30,27343.32,27648.14,27340.94,27474.03,160933408
2008-07-31,27473.81,27600.33,27340.75,27501.01,149093392
2008-08-01,27500.26,27502.65,26892.31,26959.17,128046208
2008-08-04,26978.99,27028.72,26463.81,26487.75,122683776
2008-08-05,26502.72,26990.18,26502.72,26990.18,156835232
2008-08-06,26990.18,27344.15,26909.14,27342.39,154895360
2008-08-07,27342.39,27342.39,26949,26986.98,135773376
2008-08-08,26982.49,27262.36,26893.67,27132.78,115178192
2008-08-11,27073.31,27262.53,26929.39,26943.68,155475376
2008-08-12,26896.16,26903.73,26593.08,26636.55,152061168
2008-08-13,26643.55,26914.93,26519.86,26877.07,125333640
2008-08-14,26875.48,27267.74,26782.98,27247.44,174043968
2008-08-15,27261.5,27446.61,27150.63,27340.83,127894832
2008-08-18,27341.07,27356,26735.47,26777.48,110044544
2008-08-19,26776,26895.58,26454.07,26732.1,136870336
2008-08-20,26732.1,27042.09,26729.11,26865.03,148111808
2008-08-21,26732.1,26961.72,26522.35,26534.97,104828896
2008-08-22,26560.5,26877,26560.5,26875.44,124177176
2008-08-25,26873.07,26873.07,26416,26416.61,93978600
2008-08-26,26415.58,26447.86,25872.25,26071.46,148863392
2008-08-27,26071.46,26383.08,26061.58,26131.34,129256576
2008-08-28,26071.46,26480.31,26061.58,26444.11,118621888
2008-08-29,26444.11,26459.97,26222.52,26290.99,87632136
2008-09-01,26320.73,26443.18,26274.26,26424.69,17653276
2008-09-02,26425.11,26753.71,26382.27,26522.75,159102240
2008-09-03,26525.01,26592.06,26282.99,26467.78,141765792
2008-09-04,26467.78,26467.78,25891.08,26151.63,147457072
2008-09-05,26467.78,26467.78,25676.96,25904.17,154593104
2008-09-08,25955.85,26489.35,25939.94,26232.56,154665344
2008-09-09,25955.85,26283.82,25625.93,25629.78,192486176
2008-09-10,25634.56,25776.17,25411.53,25622.91,217075296
2008-09-11,25599.84,25637.47,25180.09,25552.49,191323184
2008-09-12,25488.03,25599.6,25174.03,25588.41,169976880
2008-09-15,25427.7,25427.7,24610.54,24618.15,125303520
2008-09-17,24618.15,24722.7,23383.68,23456.84,280231072
2008-09-18,23457.82,24596.99,23181.74,24577.9,282824704
2008-09-19,24640.02,26114.59,24640.02,25701.03,284691904
2008-09-22,25702.54,25731.16,25131.61,25131.91,165723472
2008-09-23,25131.87,25223.01,24834.82,24969.17,148066480
2008-09-24,24969.17,25165.5,24766.73,24944.25,137172256
2008-09-25,24946.5,25657.01,24839.97,25645.5,228067616
2008-09-26,25644.34,25644.34,25264.85,25593.77,189939136
2008-09-29,25577.18,25577.18,23789.83,23955.67,234109296
2008-09-30,23980.1,24888.9,23980.1,24888.9,244103936
2008-10-01,24898.47,25220.72,24482.03,25117.32,183110368
2008-10-02,25117.48,25117.48,23874.32,24027.35,227691856
2008-10-03,24033.73,24271.38,22989.5,22989.5,239791056
2008-10-06,22969.56,22969.56,20693.83,21749.13,239129152
2008-10-07,21766.68,22567.89,20864.52,20884.74,236341920
2008-10-08,20868.57,21383.69,20371.28,20678.97,362334880
2008-10-09,20690.45,21473.71,20309.53,20310.2,208223824
2008-10-10,20268.79,20268.79,19230.75,19905.27,427580768
2008-10-13,20005.03,22095.89,20005.03,22095.89,347370240
2008-10-14,22186.8,23398.79,21899.8,22244.61,350346528
2008-10-15,22224.65,22224.65,20830.94,21135.42,207434144
2008-10-16,21137.79,21347.93,20048.07,20457.93,289201248
2008-10-17,20464.2,20945.5,20118.52,20312.83,220388560
2008-10-20,20312.83,20950.26,20312.83,20786.21,203623888
2008-10-21,20759.29,20794.76,20101.72,20203.27,203150016
2008-10-22,20166.62,20166.62,18613.45,18787.34,271645728
2008-10-23,18787.34,19009.97,17537.82,17798.99,283895360
2008-10-24,18787.34,19009.97,16642.13,16978.84,232867680
2008-10-27,17596.03,17596.03,16616.94,16868.66,205457984
2008-10-28,17795.15,18832.73,16616.94,18632.53,291780352
2008-10-29,18665.46,19666.92,18320.83,19157.33,326481952
2008-10-30,19157.91,20242.72,19157.91,20207.02,297175904
2008-10-31,20016.24,20452.11,20016.24,20445.32,235948224
2008-11-03,20445.32,20696.41,20224.87,20612.68,174720560
2008-11-04,20632.88,21538.05,20632.88,21535.27,235156096
2008-11-05,21535.27,21538.35,20427.33,20446.77,183589248
2008-11-06,20446.77,20446.77,19602.42,19650.86,181085936
2008-11-07,19658.33,20155.25,19658.33,19865.22,146691168
2008-11-10,19865.48,20381.19,19745.23,20020.53,136696832
2008-11-11,20020.53,20020.53,19540.67,19795.25,165859616
2008-11-12,19781.8,19781.8,18804.95,18804.95,161141744
2008-11-13,18804.95,19710.84,18220.66,19710.1,257765136
2008-11-14,19710.85,19918.49,19292.25,19562.14,205168880
2008-11-18,19562.14,19562.14,18833.43,19036.23,220406656
2008-11-19,19035.93,19039.07,18558.37,18578.38,165005264
2008-11-20,18578.38,18741.35,18080.32,18190.7,157979072
2008-11-21,18190.7,18453.3,17942.97,18251.41,141270688
2008-11-24,18251.41,19573.01,18251.41,19529.25,215589792
2008-11-25,19545.68,19709.45,18982.84,19297.63,258173424
2008-11-26,19297.21,20062.47,19028.19,20025.79,192476752
2008-11-27,20026.21,20223.03,19888.64,20201.82,54814696
2008-11-28,20202.2,20534.72,20021.15,20534.72,135157664
2008-12-01,20514.56,20514.56,19532.4,19533.08,159841072
2008-12-02,19547.58,19819.63,19499.75,19802.27,134698736
2008-12-03,19801.95,20277.1,19493.86,20147.01,146387072
2008-12-04,20147.01,20266.35,19901.65,19916.21,176340128
2008-12-05,19915.85,20082.59,19440.54,20081.83,47415476
2008-12-08,20083.87,21192.39,20083.87,21168.72,279845344
2008-12-09,21164.74,21632.29,20978.37,21439.65,242536240
2008-12-10,21459.8,21991.01,21424.76,21689.84,238217696
2008-12-11,21639.63,21831.16,21305.63,21408.35,176931408
2008-12-15,21374.87,21476.96,21039.11,21050.55,184485152
2008-12-16,21050.55,22095.14,21017.87,22032.54,289314720
2008-12-17,22032.78,22583.85,21904.89,22572.5,245711120
2008-12-18,22572.5,23098.15,22334.75,22347.17,200045040
2008-12-19,22308.91,22545.16,21979.54,22221.64,225725280
2008-12-22,22221.64,22282.93,21923.1,22059.18,93403488
2008-12-23,22059.18,22393.87,22053.95,22174.26,109505032
2008-12-24,22167.08,22453.51,22141.35,22340.7,31613714
2008-12-26,22339.04,22543.34,22249.28,22515.34,36655512
2008-12-29,22515.34,22571.03,22290.88,22392.38,69370400
2008-12-30,22398.76,22516.74,22128.65,22420.01,70999184
2008-12-31,22419.71,22660.59,22368,22380.32,64369308
2009-01-02,22380.32,23302.06,22331.4,23250.96,107065472
2009-01-05,23250.96,23483.54,23190.26,23238.86,190380560
2009-01-06,23238.86,23489.77,22886.21,23005.41,213101664
2009-01-07,22992.71,22992.71,22107.6,22117.51,144398896
2009-01-08,22116.8,22116.8,21660.11,21955.4,168764096
2009-01-09,21962.12,22040.2,21654.9,21741.29,127101208
2009-01-12,21741.29,21744.48,21019.23,21162.27,143957296
2009-01-13,21161.7,21285.59,20866.06,21047.3,133309968
2009-01-14,21047.3,21047.3,20303.29,20369.23,159748176
2009-01-15,20369.23,20494.03,19716.77,20280.49,224767840
2009-01-16,20280.98,20683.17,19860.81,20085.58,93850752
2009-01-19,20325.19,20473.88,20281.71,20393.41,83764416
2009-01-20,20386.68,20391.47,19212.89,19213.02,171800640
2009-01-21,19221.27,19580.83,18997.11,19497.1,176710960
2009-01-22,19469.96,19616.3,19038.85,19306.73,173302496
2009-01-23,19211.94,19572.65,18963.7,19348.81,167630944
2009-01-26,19348.81,19764.71,19291.76,19583.08,115346768
2009-01-27,19586.82,19864.4,19540.15,19616.15,111633128
2009-01-28,19613.99,20145.22,19613.99,20145.22,222974384
2009-01-29,20112.29,20120.32,19537.05,19537.05,163286256
2009-01-30,19501.11,19752.61,19320.98,19565.14,223409904
2009-02-03,19563.97,19777.87,19519.36,19630.46,172960256
2009-02-04,19630.46,19958.42,19543.15,19622.6,181935328
2009-02-05,19622.6,19771.86,19328.74,19736.96,147148832
2009-02-06,19736.96,20459.16,19736.96,20438.13,211926224
2009-02-09,20437.8,20537.1,20327.94,20537.1,124175744
2009-02-10,20537.1,20708.05,19678.94,19825.72,199243296
2009-02-11,19825.23,20053.16,19364.43,19446.65,129679936
2009-02-12,19438.55,19485.24,19165.37,19358.25,162651872
2009-02-13,19362.65,19515.02,19214.99,19368.1,124482272
2009-02-16,19376.68,19520.87,19306.66,19520.87,120536144
2009-02-17,19489.5,19489.5,18785.52,18853.93,149582016
2009-02-18,18853.93,18913.57,18531.41,18741.27,137636896
2009-02-19,18741.27,18975.39,18593.38,18682.47,127616736
2009-02-20,18686.55,18686.55,18283.53,18324.23,149973696
2009-02-23,18323.74,18457.41,17956.23,17956.4,117136712
2009-02-24,17958.28,18334.18,17708.18,18296.11,180856496
2009-02-25,18300.94,18300.94,17858.85,18200.7,210144928
2009-02-26,18200.06,18399.68,17924.61,18047.16,178988272
2009-02-27,18062.18,18066.53,17620.7,17752.18,226388288
2009-03-02,17748.18,17748.18,16875.6,16929.8,152330944
2009-03-03,16929.8,17203.45,16756.65,17093.25,163130928
2009-03-04,17113.6,17840.39,17113.6,17824.96,163352992
2009-03-05,17806.11,17806.11,17210.05,17365.91,208081520
2009-03-06,17378.38,17439.53,16922.31,17043.44,136829936
2009-03-09,17039.41,17277.14,16802.14,16964.36,127063576
2009-03-10,16964.36,17657.19,16964.36,17543.52,216456032
2009-03-11,17543.52,17839.21,17522.82,17790.69,172724112
2009-03-12,17789.88,18883.02,17703.8,18864.87,235874432
2009-03-13,18864.87,19683.04,18847.37,19437.01,215405520
2009-03-17,19437.01,19450.93,19030.52,19325.05,186394256
2009-03-18,19325.05,19781,19066.38,19620.48,228632416
2009-03-19,19620.23,19839.16,19576.45,19596.51,228216944
2009-03-20,19596.51,19669.29,19304.73,19363.3,230963488
2009-03-23,19369.98,20349.56,19369.98,20346.43,224080256
2009-03-24,20336.76,20469.64,20052.38,20242.61,211904496
2009-03-25,20242.61,20693.41,20084.87,20272.77,214070736
2009-03-26,20288.07,20730.94,20223.67,20542.25,189582304
2009-03-27,20541.28,20541.28,20253.42,20315.17,188352336
2009-03-30,20541.28,20541.28,19461.49,19530.15,217474976
2009-03-31,19531.75,19955.55,19459.13,19626.75,241774336
2009-04-01,19626.98,19980.51,19288.39,19880.37,167143616
2009-04-02,19877.44,20844.8,19877.44,20562.59,310203008
2009-04-03,20463.98,20933.99,20463.98,20933.78,236140064
2009-04-06,20928.14,20928.14,20535.11,20807.21,133722120
2009-04-07,20799.28,20800.48,20458.21,20623.42,170164112
2009-04-08,20628.26,20877.84,20519.11,20530.63,142477712
2009-04-13,20534.83,21865.09,20534.83,21838.96,250985696
2009-04-14,21835.88,21961.9,21472.36,21918.6,275947584
2009-04-15,21920.07,22000.42,21755.66,21861.36,158298288
2009-04-16,21859.14,22292.12,21859.14,22189.2,212464208
2009-04-17,22076.32,22406.25,22076.32,22234.84,193354944
2009-04-20,22233.48,22233.48,21516.75,21587.49,158109488
2009-04-21,21580.7,21878.41,21159.5,21216.94,208890832
2009-04-22,21237.3,21834.77,21237.3,21480.01,178718240
2009-04-23,21482.43,21971.75,21482.43,21829.33,175363568
2009-04-24,21829.33,22711.67,21824.62,22582.17,273633920
2009-04-27,22578.84,22578.84,21430.11,21827.11,231181120
2009-04-28,21802.45,21884.35,21468.92,21662.53,159187840
2009-04-29,21654.47,22526.33,21654.47,22079.34,310851712
2009-04-30,22079.98,22576.33,21895.09,21898.85,255178976
2009-05-04,21976.9,23193.29,21976.9,23014.05,245237296
2009-05-05,23014.54,23430.24,22941.15,23430.24,261591280
2009-05-06,23430.24,23985.92,23430.24,23906.13,283836736
2009-05-07,23935.88,24317.51,23518.95,23589.4,232618912
2009-05-08,23589.52,24094.29,23589.52,24085.58,217089104
2009-05-11,24071.2,24072.04,23726.24,23943.02,125778224
2009-05-12,23951.08,24021.08,23565.42,23696.49,208661344
2009-05-13,23686.81,23686.81,23142.44,23155.01,161476768
2009-05-14,23155.01,23420.92,23085.79,23405.93,150638960
2009-05-15,23405.09,23453.71,23171.75,23341.72,142720848
2009-05-18,23345.83,23940.7,23345.83,23935.49,156017280
2009-05-19,23956.85,24683.73,23911.33,24344.62,230674464
2009-05-20,24383.61,24799.54,24328.06,24399.6,205337856
2009-05-21,24374.42,24374.42,23806.65,23821.26,161088128
2009-05-22,23833.47,24214.04,23833.47,24093.24,114183200
2009-05-25,24095.53,24246.28,24021.83,24198.96,31922766
2009-05-26,24198.71,24687.19,24045.9,24640.08,184148320
2009-05-27,24640.37,24922.1,24407.17,24507.81,196596656
2009-05-28,24507.81,24685.5,24286.62,24659.24,164277824
2009-05-29,24683.85,24993.78,24328.82,24331.71,270084416
2009-06-01,24331.71,25116.36,24331.71,25105.63,206412576
2009-06-02,25106.12,25416.03,24958.11,25183.83,206917216
2009-06-03,25183.05,25183.1,24515.91,24651.32,176736976
2009-06-04,24651.36,24803.31,24530.7,24748.03,150974656
2009-06-05,24750.03,25045.94,24676.14,24913.01,122116656
2009-06-08,24913.01,24949.34,24584.05,24932.88,109181904
2009-06-09,24932.88,25188.77,24847.05,25107.43,151848672
2009-06-10,25107.43,25372.22,25047.96,25183.72,202528064
2009-06-11,25183.95,25446.31,25183.38,25372.85,164651344
2009-06-12,25365.29,25554.16,25168.57,25460.02,139077664
2009-06-15,25460.25,25460.25,24790.35,24899.69,204609792
2009-06-16,24899.69,25002.2,24219.05,24224.83,172220720
2009-06-17,24224.83,24279.09,23690.58,24150.94,189867712
2009-06-18,24181.33,24464.09,24085.43,24340.65,119173456
2009-06-19,24355.76,24637.99,24274.72,24274.72,135760064
2009-06-22,24274.72,24274.72,23310.46,23314.68,141146800
2009-06-23,23315.01,23496.91,22955.98,23496.39,155296656
2009-06-24,23506.48,24075.52,23506.48,23711.24,153541360
2009-06-25,23710.08,24268.32,23574.65,24245.71,137272800
2009-06-26,24245.87,24499.59,24170.14,24458.23,97903104
2009-06-29,24462.05,24614.93,24404.81,24473.53,90990968
2009-06-30,24475.2,24634.41,24306.58,24368.38,114791728
2009-07-01,24406.22,24710.36,24406.22,24524.01,119185944
2009-07-02,24506.35,24506.35,23956.85,24051.46,125206456
2009-07-03,24051.66,24099.2,23951.83,24045.39,34702900
2009-07-06,24045.39,24045.39,23617.57,23742.49,104251760
2009-07-07,23744.17,23761.71,23347.92,23359.94,120984344
2009-07-08,23359.1,23483.89,23033.94,23468.98,146884176
2009-07-09,23502.41,23725.19,23432.42,23634.27,119856448
2009-07-10,23634.27,23665.63,23331.16,23656.26,131724888
2009-07-13,23656.26,23952.77,23534.08,23951.96,124812952
2009-07-14,23953.78,24410.86,23953.78,24340.65,140769552
2009-07-15,24340.79,25336.39,24340.79,25336.33,218028032
2009-07-16,25336.46,25737.59,25290.46,25735.56,140645408
2009-07-17,25733.7,25881.17,25564.5,25741.96,153809520
2009-07-20,25758.29,26407.19,25754.68,26284.06,190451568
2009-07-21,26282.06,26450.33,25804.1,26004.02,139020480
2009-07-22,26004.08,26378.74,25917.12,26288.21,173120304
2009-07-23,26287.45,26896.77,26287.45,26805.42,192373872
2009-07-24,26805.77,26851.15,26598.99,26646.37,30587406
2009-07-27,26647.56,26855.7,26439.78,26815.3,123884640
2009-07-28,26815.3,26918.02,26598.66,26850.75,140706208
2009-07-29,26838.14,26838.14,26449.22,26516.5,149124464
2009-07-30,26524.12,26914.96,26524.12,26810.27,133046472
2009-07-31,26807.98,27156.05,26807.92,27043.5,27006192
2009-08-03,27074.06,27803.15,27074,27692.48,146920336
2009-08-04,27692.48,28015.19,27586.45,27869.92,183437696
2009-08-05,27876.65,28169.64,27646.89,28082.63,170777760
2009-08-06,28086.64,28275.31,27786.33,27802.41,197996384
2009-08-07,27803.37,28306,27803.37,28179.55,190108496
2009-08-10,28179.8,28364.55,28034.63,28305.32,132510808
2009-08-11,28305.32,28378.79,27738.38,27800.8,169969952
2009-08-12,27800.8,28121.12,27762.94,28096.02,136708416
2009-08-13,28096.66,28216.53,27921.6,28155.49,176599968
2009-08-14,28155.97,28201.86,27595.5,27855.43,141276608
2009-08-17,28155.97,28201.86,27069.67,27299.58,171287568
2009-08-18,27299.58,27599.7,27299.58,27544.32,169443168
2009-08-19,27314.02,27655.23,27314.02,27598.37,207640160
2009-08-20,27598.89,27944.74,27598.89,27944.24,189847056
2009-08-21,27945.13,28390.19,27945.13,28308.96,206511040
2009-08-24,28306.52,28607.61,27952.83,28004.27,214635952
2009-08-25,28004.92,28257.9,27960.63,28005.46,197865536
2009-08-26,28005.46,28216.19,27912.52,28212.85,209486560
2009-08-27,28224.62,28572.4,27935.68,28437.26,237378560
2009-08-28,28437.36,28708.44,28417.25,28599.92,50442480
2009-08-31,28600.57,28600.57,28116.47,28129.95,161924752
2009-09-01,28129.95,28643.15,27706.78,27749.16,256872800
2009-09-02,27746.55,28026.47,27708.91,27953.34,157490192
2009-09-03,27957.4,28288.89,27957.4,28150.09,135276480
2009-09-04,28150.09,28326.04,28098.93,28309.55,136937840
2009-09-07,28309.55,28599.37,28303.84,28585.25,35117632
2009-09-08,28586.24,29190.82,28585.13,29190.82,196983616
2009-09-09,29191.15,29337.36,28912.16,29100.05,182678352
2009-09-10,29107.62,29350.04,28978.2,29318.42,131175920
2009-09-11,29318.61,29501.1,29255.85,29448.79,31133716
2009-09-14,29451.11,29464.81,29118.25,29383.19,127989200
2009-09-15,29383.19,29686,29275.82,29625.02,181426736
2009-09-17,29665.55,30227.14,29665.55,30017.72,253537632
2009-09-18,30015.69,30136.66,29681.51,29942,336085888
2009-09-21,29936.94,29952.63,29390.52,29607.16,156762496
2009-09-22,29613.9,29862.57,29458.43,29513.68,213517968
2009-09-23,29513.68,29774.23,28951.46,28959.67,348603424
2009-09-24,29010.03,29048.36,28357.36,28465.11,221559616
2009-09-25,28465.11,28984.72,28346.39,28759.98,245037456
2009-09-28,28760.1,29436.86,28760.1,29401.99,155587168
2009-09-29,29401.88,29808.32,29363.18,29432.01,162660048
2009-09-30,29432.05,29760.47,29213.59,29232.24,195187984
2009-10-01,29232.24,29236.58,28248.92,28588.26,191137936
2009-10-02,28586.48,28721.11,28063.72,28678.66,58719944
2009-10-05,28700.8,29235.84,28676.67,29214.4,159056384
2009-10-06,29226.46,29720.2,29226.46,29690.48,192418976
2009-10-07,29690.48,29801.7,29528.99,29763.37,132129632
2009-10-08,29817.68,30122.09,29817.68,29898.85,209416112
2009-10-09,29897.13,30049.44,29833.87,30039.71,17837656
2009-10-12,30038.74,30475.45,30033.94,30475.43,133227608
2009-10-13,30475.49,30635.07,30306.9,30611.1,185372080
2009-10-14,30614.2,31108.63,30614.2,30881.1,216945632
2009-10-15,30881.1,31091.15,30666.38,31017.73,165873728
2009-10-16,31017.73,31017.73,30662.16,30726.3,126961192
2009-10-19,30727.92,31035.02,30718.07,30927.11,138456880
2009-10-20,30928.87,31031.32,30612.64,31000.94,155063552
2009-10-21,30999.88,31216.45,30889.05,30889.05,185883712
2009-10-22,30889.05,30889.05,30682.14,30761.76,153755184
2009-10-23,30761.76,30952.97,30597.52,30617.68,157480544
2009-10-26,30618.58,31077.65,30258.39,30280.08,214770400
2009-10-27,30286.08,30289.15,29312.25,29312.84,265149104
2009-10-28,29312.61,29312.61,28591.21,28670.9,270904512
2009-10-29,28681.22,29482.88,28681.22,29247.83,203678352
2009-10-30,29157.53,29157.53,28262.97,28646.03,227685520
2009-11-03,28646.71,29055.82,28531.18,28886.53,157004976
2009-11-04,28935.34,29598.31,28935.34,29430.51,188575744
2009-11-05,29432.3,29859.97,29428.25,29735.34,152041568
2009-11-06,29734.8,29884.92,29611.64,29868.62,113081320
2009-11-09,29898.45,30646.43,29898.45,30646.24,183126720
2009-11-10,30640.89,30953.87,30525.93,30788.2,171878432
2009-11-11,30777.93,31212.68,30772.6,31097.64,186647120
2009-11-12,31093.56,31195.97,30724.89,30759.85,138559504
2009-11-13,30761.25,31002.14,30651.84,31002.09,141102384
2009-11-17,31111.8,31510.51,31111.11,31400.2,187584928
2009-11-18,31392.86,31410.46,30949.46,31056.62,156085856
2009-11-19,31055.53,31055.53,30817.67,30817.67,153176640
2009-11-20,30819.09,30905.46,30566.57,30666.51,171071888
2009-11-23,30666.54,31244.76,30666.54,31126.17,167338672
2009-11-24,31125.4,31144.81,30776.82,30961.99,144656736
2009-11-25,30963.08,31371.15,30925.84,31364.04,150576752
2009-11-26,31361.13,31361.13,30447.83,30447.83,64119856
2009-11-27,30448.37,31124.29,30359.01,30775.45,118878608
2009-11-30,30775.9,31043.54,30767.17,30957.11,247129232
2009-12-01,31002.42,32045.97,31002.42,31750.58,252564560
2009-12-02,31751.82,32297.01,31671.65,32111.79,237542144
2009-12-03,32163.26,32296.23,31964.48,31967.43,161147408
2009-12-04,31967.64,32358.95,31767.02,32105.39,133663744
2009-12-07,32105.02,32225.16,32070.94,32085.17,89630544
2009-12-08,32105.02,32118.73,31710.36,31710.39,158884384
2009-12-09,31861.29,31861.29,31507.66,31670.21,149638864
2009-12-10,31668.21,31954.1,31668.21,31916.6,168604624
2009-12-11,31916.93,32159.41,31828.2,31901.69,144571520
2009-12-14,31916.93,32011.41,31731.18,32009.88,137502144
2009-12-15,32009.12,32277.2,31707.1,31902.6,176031824
2009-12-16,31902.66,32079.06,31885.43,31956.25,214665056
2009-12-17,31956.13,31958.28,31808.45,31948.41,140486096
2009-12-18,31946.86,32012.21,31664.09,31834.07,237514192
2009-12-21,31825.84,32112.64,31718.83,31799.23,126379280
2009-12-22,31802.29,32240.32,31800.3,32240.32,126726720
2009-12-23,32241.53,32529.68,32221,32450.23,91752128
2009-12-24,32453.15,32597.03,32453.15,32548.53,27257466
2009-12-28,32549.43,32724.77,32442.87,32610.51,52419416
2009-12-29,32611.71,32787.34,32611.71,32626.29,119575152
2009-12-30,32627.9,32628.57,32330.5,32448.74,80359368
2009-12-31,32432.79,32519.64,32100.85,32120.47,63823648
2010-01-04,32120.74,32758.53,32120.74,32758.53,136257888
2010-01-05,32729.3,33073.71,32628.24,32732.76,165542000
2010-01-06,32730.42,32922.12,32639.44,32830.16,126000200
2010-01-07,32830.22,33069.78,32670.98,33064.57,123563224
2010-01-08,33067.57,33080.05,32779.66,32892.04,109516944
2010-01-11,32892.11,33047.23,32711.04,32935.38,150332272
2010-01-12,32950.34,32976.61,32719.62,32792.66,139205824
2010-01-13,32792.87,32929.32,32607.94,32836.08,143683216
2010-01-14,32843.56,32847.93,32429.67,32729.58,447963232
2010-01-15,32725.41,32728.41,32262.1,32262.3,318270368
2010-01-18,32262.53,32491.48,32262.53,32482.73,32108146
2010-01-19,32493.36,32618.01,32367.86,32473.05,213255312
2010-01-20,32466.04,32466.04,31946.77,32025.34,215329040
2010-01-21,32033.85,32035.26,31181.72,31205.3,243330816
2010-01-22,31212.55,31212.55,30615.64,30830.91,210227568
2010-01-25,30831.4,31080.98,30465.06,30465.06,196961664
2010-01-26,30764.76,30764.76,30209.09,30651.56,183139520
2010-01-27,30629.79,30677.04,30082.77,30610.83,306309248
2010-01-28,30620.59,30926.05,30334.67,30811.35,202374704
2010-01-29,30811.47,31002.79,30343.05,30391.61,241668960
2010-02-02,30416.64,30922.03,30416.64,30876.65,183848352
2010-02-03,30869.99,31396.9,30763.64,31287.04,212362224
2010-02-04,31285.53,31285.53,30532.96,30537.99,90640016
2010-02-05,30630.73,30630.73,29926.06,30630.73,202078096
2010-02-08,30633.38,30778.02,30532.2,30649.44,147957232
2010-02-09,30633.38,30998.18,30532.2,30818.48,184952304
2010-02-10,30836.61,30897.95,30460.3,30746.05,157155424
2010-02-11,30746.54,30845.63,30686.83,30845.63,144841936
2010-02-12,30746.54,31005.74,30686.83,31005.74,125680376
2010-02-15,31006.54,31120.72,30896.11,31038.32,33729344
2010-02-16,31071.64,31644.77,31071.64,31644.77,167793056
2010-02-17,31644.91,31892.12,31641.19,31892.12,163983232
2010-02-18,31889.07,32216.94,31695.63,32170.79,193725152
2010-02-19,32160.22,32283.14,31890.73,32172.11,198987184
2010-02-22,32172.22,32272.16,32023.54,32034.34,183649600
2010-02-23,32020.95,32020.95,31598.06,31850.24,156648224
2010-02-24,31850.79,31990.36,31777.49,31788.54,141239728
2010-02-25,31850.79,31990.36,31396.78,31649.1,124758960
2010-02-26,31682.98,31866.43,31548.4,31634.54,190955984
2010-03-01,31637.89,31888.3,31637.89,31765.14,147752960
2010-03-02,31765.33,32148.92,31763.45,32055.04,156406704
2010-03-03,32055.12,32431.21,31998.12,32353.54,205110224
2010-03-04,32353.85,32508.27,32085.06,32202,137551504
2010-03-05,32208.99,32529.6,32208.99,32436.53,153270112
2010-03-08,32415.15,32535.96,32399.11,32520.27,154426320
2010-03-09,32520.65,32631.01,32419.17,32514.17,160707888
2010-03-10,32514.33,32718.4,32500.93,32505.76,171740784
2010-03-11,32506.34,32631.06,32362.8,32602.94,126743016
2010-03-12,32598.28,32725.26,32532.88,32578.05,101602896
2010-03-16,32581.9,32774.33,32503.34,32723.9,137764032
2010-03-17,32724.2,33000,32723.59,32798.3,207372224
2010-03-18,32800.1,32977.35,32634.55,32969.83,198763760
2010-03-19,32968.89,33025.83,32780.29,33022.84,254168752
2010-03-22,33022.7,33193.84,32876.72,33142.02,156847296
2010-03-23,33142.73,33410.24,33122.07,33361.27,181161248
2010-03-24,33361.34,33411.66,33159.52,33160.97,199658448
2010-03-25,33156.88,33366.36,33125.23,33164.33,168436064
2010-03-26,33165.43,33336.8,33082.59,33147.81,151328016
2010-03-29,33147.04,33448.48,33147.04,33416.1,124009280
2010-03-30,33420.76,33589.09,33288.95,33399.46,139166240
2010-03-31,33420.76,33429.67,33214.47,33266.43,239511344
2010-04-05,33267.47,33779.35,33266.67,33648.89,222997392
2010-04-06,33611.67,33821.72,33611.67,33801.21,162046768
2010-04-07,33801.29,33802.59,33589.38,33632.35,208564448
2010-04-08,33630.84,33667.25,33323.5,33567.35,190739696
2010-04-09,33630.84,33840.85,33524.42,33840.85,92159312
2010-04-12,33831.92,33925.05,33681.23,33852.39,94528712
2010-04-13,33805.23,33877.8,33727.2,33819.04,138260672
2010-04-14,33822.03,34113.96,33822.03,34113.93,213715728
2010-04-15,34108.69,34223.87,34003.96,34134.23,145624208
2010-04-16,34108.69,34223.87,33484.34,33621.39,197335040
2010-04-19,33700.34,33700.34,33212.35,33439.77,138270800
2010-04-20,33588.65,33823.38,33212.35,33813.16,140801104
2010-04-21,33814.58,33822.32,33480.85,33517.18,153202576
2010-04-22,33674.22,33674.22,33212.49,33658.37,210836672
2010-04-23,33676.23,33951.68,33617.69,33853.69,234711072
2010-04-26,33746.93,33999.92,33746.93,33771.55,186455328
2010-04-27,33722.51,33722.51,32679.36,32679.36,236783472
2010-04-28,32679.17,32955.08,32385.09,32952.86,218786352
2010-04-29,32953.77,33228.02,32850.2,32861,215587008
2010-04-30,32861.16,33246.25,32653.8,32687.32,287810432
2010-05-03,32692.67,32974.68,32525.39,32832.45,186296000
2010-05-04,32692.67,32974.68,31914.33,32120.65,269130496
2010-05-05,32112.9,32258.3,31670.17,31995.28,239897072
2010-05-06,31997.98,32258.06,31284.07,31398.97,287186816
2010-05-07,31602.19,31602.19,31022.78,31488.82,238822640
2010-05-10,31538.48,32696.49,31538.48,32276.92,215496400
2010-05-11,32050.77,32360.51,32050.77,32119.11,189247360
2010-05-12,32140.63,32395.65,32140.63,32379.63,205184752
2010-05-13,32381.03,32493.73,32263.58,32342.43,124886920
2010-05-14,32339.58,32339.58,31721.53,31812.73,141704688
2010-05-17,31804.03,31947.43,31338.87,31580.63,155416608
2010-05-18,31580.49,31919.14,31136.35,31136.35,157100768
2010-05-19,31136.15,31142.5,30914.96,30938.75,158234880
2010-05-20,30976.86,30976.86,30255.36,30368.08,277577504
2010-05-21,30809.47,30809.47,30074.06,30629.15,255529616
2010-05-24,30629.18,30938.15,30563.51,30759.48,136201552
2010-05-25,30629.18,30938.15,30102.09,30634.17,318166080
2010-05-26,30667.73,31478.19,30667.73,31328.49,325023296
2010-05-27,30756.75,32056.35,30102.09,32056.16,259211840
2010-05-28,32056.11,32071.92,31419.28,31547.55,201026480
2010-05-31,31547.33,32126.22,31547.33,32038.53,216497456
2010-06-01,31988.63,31988.63,31245.29,31245.83,251248096
2010-06-02,31245.92,31544.66,31227.83,31411.91,175993392
2010-06-03,31420.7,31667.82,31240.9,31331.86,153007872
2010-06-04,31245.92,31667.82,30973.03,30992.65,159165792
2010-06-07,31014.99,31066.18,30690.54,30739.01,101899080
2010-06-08,30739.31,31073.97,30739.31,31059.83,152759424
2010-06-09,30739.31,31508.63,30739.31,31209.33,170444832
2010-06-10,31060.56,31916.55,31060.56,31910.22,223473408
2010-06-11,31904.37,32246.89,31673.13,32124.28,152371936
2010-06-14,32129.95,32511.65,32129.95,32238.41,145984128
2010-06-15,32238.97,32749.09,32238.97,32685.4,179968688
2010-06-16,32669.69,32870.28,32596.9,32805.63,142010048
2010-06-17,32804.06,32854.76,32630.33,32775.34,134987104
2010-06-18,32771.49,32946.89,32629.91,32814.62,165006256
2010-06-21,32771.49,33290.91,32629.91,32882,122782496
2010-06-22,32878.58,32984.91,32470.7,32470.7,124243368
2010-06-23,32470.77,32663.29,32180.32,32663.29,158766816
2010-06-24,32663.01,32663.01,32276.7,32312.76,119407632
2010-06-25,32310.04,32659.57,32254.44,32607.13,119346808
2010-06-28,32609.99,32693.03,32417.81,32568.19,106385368
2010-06-29,32535.52,32535.52,31440.28,31473.2,202152368
2010-06-30,31490.33,31793.68,31151.1,31156.97,363224832
2010-07-01,31153.52,31261.17,30542.53,31197.04,246699472
2010-07-02,31212.75,31435.52,31075.13,31379.67,126017208
2010-07-05,31453.31,31477.52,31336.31,31391.45,15294105
2010-07-06,31396.21,31885.14,31343.01,31533.58,158454176
2010-07-07,31519.81,32042.23,31502.83,32035.19,149317952
2010-07-08,32035.17,32171.57,31733.61,31960.64,141505184
2010-07-09,31961.22,32107.56,31784.07,32004.31,96078112
2010-07-12,32037.44,32116.41,31788.23,31870.55,84430040
2010-07-13,32037.44,32251.05,31788.23,32185.2,142460816
2010-07-14,32185.4,32385.01,32103.1,32305.71,143231952
2010-07-15,32305.3,32387.17,32116.44,32381.06,120083744
2010-07-16,32382.49,32383.75,31736.13,31783.39,121211488
2010-07-19,31803.82,32005.67,31785.22,31845.88,85016544
2010-07-20,31843.34,32025.18,31613.55,32024.27,109342040
2010-07-21,32001.95,32318.07,32001.95,32108.99,151882096
2010-07-22,32135.19,32706.01,32135.19,32691.5,154127200
2010-07-23,32510.49,32818.48,32510.49,32806.03,164283680
2010-07-26,32814.98,33041.38,32803.62,32958.89,146615728
2010-07-27,32959.89,33043.57,32643.2,32695.31,170666928
2010-07-28,32694.64,32744.62,32500.03,32665.56,177610432
2010-07-29,32666.2,32802.3,32408.1,32463.7,178377648
2010-07-30,32450.5,32454.9,32198.3,32308.7,342781024
2010-08-02,32308.9,32819.7,32308.9,32816.5,205933568
2010-08-03,32808.8,32862.1,32613.7,32768.1,143955680
2010-08-04,32767.22,32975.68,32766.05,32900.48,144999712
2010-08-05,32900.19,32961.92,32799.93,32907.19,132091448
2010-08-06,32900.19,32956.62,32753.3,32917.92,129098280
2010-08-09,32918.36,33022.09,32802.51,32837.57,101037536
2010-08-10,32837.32,32837.32,32518.7,32685.52,149397856
2010-08-11,32684.87,32684.87,32055.35,32058.57,162204384
2010-08-12,32058.04,32106.98,31856.82,32041.13,132257448
2010-08-13,32044.75,32152.65,32025.63,32099.75,98486800
2010-08-16,32044.75,32135.55,32025.63,32119.88,101139632
2010-08-17,32122.39,32435.11,32119.1,32286.08,149561056
2010-08-18,32288.04,32408.3,32164.24,32408.3,165011312
2010-08-19,32408.45,32421.2,31972.12,32153.63,137762544
2010-08-20,32291.83,32291.83,32016.66,32291.67,82794800
2010-08-23,32295.57,32392.51,32105.93,32142.67,113470832
2010-08-24,32295.57,32404.52,31361.33,31364.89,239867104
2010-08-25,31366.63,31463.5,30916.05,31453.72,232616336
2010-08-26,31472.21,31633.79,31172.72,31217.99,144056992
2010-08-27,31238.61,31757.03,31238.61,31755.35,153247824
2010-08-30,31746.76,31815.79,31374.07,31382.67,109679440
2010-08-31,31692.1,31692.1,31374.07,31679.85,414447200
2010-09-01,31680.59,32385.51,31680.59,32339.23,231942496
2010-09-02,32339.91,32538.53,32270.23,32417.33,132121848
2010-09-03,32420.34,32871.37,32420.31,32592.87,136547232
2010-09-06,32592.97,32754.06,32549.69,32746.71,42409840
2010-09-07,32744.09,32744.09,32418.79,32448.4,141376864
2010-09-08,32452.22,32561.38,32409.6,32409.6,170889008
2010-09-09,32409.53,32606.9,32409.53,32518.98,143405504
2010-09-10,32451.17,32631.39,32451.17,32626.87,106885584
2010-09-13,32628.28,33098.88,32628.28,32921.63,138219664
2010-09-14,32771.02,33097.03,32771.02,33058,147295968
2010-09-15,33054.62,33059.88,32893.21,33046.69,178080560
2010-09-20,33057.01,33288.42,32973.05,33273.53,198838752
2010-09-21,33273.91,33396.21,33199.31,33296.69,169355632
2010-09-22,33273.91,33301.17,33126.65,33207.21,146618752
2010-09-23,33205.5,33338.33,32885.02,33091.13,136437952
2010-09-24,33097,33439.51,33097,33280.75,184276448
2010-09-27,33279.82,33305.37,33111.67,33122.44,129270728
2010-09-28,33124.69,33269.19,32969.97,33258.53,140590432
2010-09-29,33259.87,33334.88,33128.98,33186.76,133945584
2010-09-30,33259.87,33511.05,33128.98,33330.34,219404528
2010-10-01,33332.21,33812.31,33332.05,33807.48,203298304
2010-10-04,33807.72,34156.76,33791.16,34040.17,288198944
2010-10-05,34006.55,34364.45,34006.55,34257.4,215039424
2010-10-06,34258.26,34415.8,34217.97,34370.64,144740992
2010-10-07,34371.29,34442.63,34214.24,34257.81,157288320
2010-10-08,34258.57,34464.82,34153.75,34464.82,125621200
2010-10-11,34258.57,34650.59,34153.75,34465.41,149256512
2010-10-12,34464.17,34464.17,34186.09,34437.39,169334704
2010-10-13,34444.83,34902.94,34444.83,34798.65,227711840
2010-10-14,34796.95,34990.05,34796.95,34836.5,186540496
2010-10-15,34838.99,34931.7,34685.26,34741.54,181975840
2010-10-18,34748.31,34920.61,34680.76,34919.31,145266592
2010-10-19,34748.31,34920.61,34452.01,34452.21,131788008
2010-10-20,34462.13,34901.3,34449.79,34880.47,200409216
2010-10-21,34835.7,35236.36,34835.7,34965.25,187301984
2010-10-22,34966.46,35166.26,34864.64,35120.88,126190152
2010-10-25,35123.34,35429.23,35073.19,35262.89,120323408
2010-10-26,35264.26,35401.15,35132.65,35373.39,225974400
2010-10-27,35380.75,35384.13,35021.98,35227.32,136418928
2010-10-28,35259.92,35547.42,35229.3,35376.72,266584144
2010-10-29,35400.36,35630.1,35318.33,35568.22,229229376
2010-11-01,35573.72,35885.65,35551.28,35722.71,132328184
2010-11-03,35722.83,35998.01,35716.72,35843.81,215073088
2010-11-04,35844.66,36322.52,35844.66,36198.6,246338592
2010-11-05,36198.6,36376.07,36133.08,36317.51,122468328
2010-11-08,36317.51,36543.39,36162.97,36543.39,135850416
2010-11-09,36317.51,36813.99,36188.68,36198.03,194750272
2010-11-10,36198.03,36534.53,36003.39,36417.47,179639424
2010-11-11,36417.14,36421.96,36226.37,36304.54,123063040
2010-11-12,36304.67,36307.07,35966.45,36057.39,134918624
2010-11-16,36304.67,36307.07,35606.28,35648.21,164076032
2010-11-17,35645.44,35867.07,35623.67,35842.48,241016656
2010-11-18,35844.67,36322.12,35844.67,36322.12,146762656
2010-11-19,36321.21,36601.47,36185.13,36601.4,141508480
2010-11-22,36601.95,36710.74,36411.97,36710.46,164020720
2010-11-23,36674.5,36675.59,36150.75,36271.83,191201152
2010-11-24,36271.83,37085.94,36271.83,37079.28,223098288
2010-11-25,37078.97,37153.94,36921.91,36969.2,54316832
2010-11-26,36944.21,37035,36642.73,36887.98,80736664
2010-11-29,36944.21,37035,36498.62,36890.61,129439664
2010-11-30,36882.89,36946.15,36694.72,36817.32,310921632
2010-12-01,36882.89,37302.98,36694.72,37277.56,157945984
2010-12-02,37255.32,37736.25,37255.32,37399.47,193062464
2010-12-03,37399.47,37522.48,37259.08,37385.91,139845888
2010-12-06,37387.68,37758.29,37358.04,37737.13,176284400
2010-12-07,37387.68,38119.08,37358.04,37880.13,219801856
2010-12-08,37737.24,38119.08,37609.02,37617.77,133550032
2010-12-09,37621.14,37739.74,37445.64,37567.39,155964112
2010-12-10,37621.14,37677.95,37368.09,37677.78,167268800
2010-12-13,37677.78,38006.44,37677.78,37894.34,114443952
2010-12-14,37826.73,38000.87,37826.73,37901.04,164355568
2010-12-15,37889.84,37921.36,37531.57,37676.55,160732992
2010-12-16,37731.33,37843.55,37638.69,37832.86,117490808
2010-12-17,37832.86,38532.42,37627.54,37997.34,215014016
2010-12-20,37997.18,38139.18,37865.98,37975.48,105789768
2010-12-21,37997.18,38311.11,37865.98,38230.86,220662192
2010-12-22,38237.5,38243.01,37991.4,38172.91,90583184
2010-12-23,38172.91,38199.14,38039.78,38131.47,81629232
2010-12-24,38128.86,38162.32,38048.67,38081.07,6622465
2010-12-27,38081.07,38139.84,38009.53,38132.85,50938212
2010-12-28,38132.87,38218.65,38113.01,38147.51,76702528
2010-12-29,38147.51,38271.44,38111.01,38230.2,67122272
2010-12-30,38230.82,38383.77,38183.63,38243.14,68095912
2010-12-31,38244.51,38550.79,38189.85,38550.79,80390240
2011-01-03,38552.87,38876.76,38536.71,38605.8,124185488
2011-01-04,38605.8,38720.83,38454.94,38542.16,131448496
2011-01-05,38605.8,38699.1,38322.44,38696.24,133437128
2011-01-06,38605.8,38772.9,38516.3,38589.67,145696416
2011-01-07,38696.24,38711.74,38346.38,38600.86,144050624
2011-01-10,38608.68,38633.83,38184.1,38378.16,155053360
2011-01-11,38562.7,38562.7,38005.96,38036.64,154322608
2011-01-12,38347.4,38347.4,37874.76,37963.31,172640288
2011-01-13,37963.31,38070.19,37897.14,38070.19,155869600
2011-01-14,37972.92,38070.19,37972.92,37994.72,133759136
2011-01-17,37996.16,38133.35,37984.55,38096.4,47645400
2011-01-18,37996.16,38247.07,37953.86,38151.3,195686464
2011-01-19,38095.68,38357.66,37766.18,37810.46,138572848
2011-01-20,38160.39,38357.66,37361.32,37584.68,180803776
2011-01-21,37584.68,37731.05,37329.93,37329.93,128003656
2011-01-24,37584.68,37667.99,37321.11,37667.9,156290432
2011-01-25,37389.26,37816.14,37389.26,37470.76,149678400
2011-01-26,37485.57,37647.93,37330.1,37585.4,166526208
2011-01-27,37585.4,37709.92,37437.94,37447.7,157778144
2011-01-28,37445.71,37473.78,36634.2,36839.72,257168512
2011-01-31,36843.09,36982.24,36622.57,36982.24,183412928
2011-02-01,36983.57,37618.1,36983.57,37618.1,210831312
2011-02-02,37540.75,38004.24,37540.75,37948.75,199702208
2011-02-03,37901.46,37904.65,37667.44,37739.08,200455392
2011-02-04,37754.27,37764.3,37451.84,37451.84,108142344
2011-02-08,37457.42,37566.05,37301.15,37565.65,153034624
2011-02-09,37567,37570.36,36910.76,36986.94,191621840
2011-02-10,36986.94,37018.18,36620.6,36652.13,226111328
2011-02-11,36648.44,37034.25,36523.74,37011.49,181228240
2011-02-14,36900.34,37082.9,36900.34,36998.93,154647424
2011-02-15,37000.18,37177,36835.18,36951.25,133573432
2011-02-16,36946.5,37179.5,36946.5,37074.93,153520624
2011-02-17,37024.53,37290.65,37024.53,37226.43,154638144
2011-02-18,37228.26,37664.78,37191.22,37522.3,171699680
2011-02-21,37522.3,37550.38,37170.03,37242.05,47497756
2011-02-22,37241.15,37245.58,36763.91,36781.55,226412864
2011-02-23,36808.12,36865.16,36325.94,36464.07,230524192
2011-02-24,36464.07,36627.56,36318.55,36446.56,187165520
2011-02-25,36449.98,36888.51,36445.18,36880.2,160198816
2011-02-28,36880.2,37199.63,36880.2,37019.7,249417360
2011-03-01,37019.7,37172.89,36768.09,36768.09,23727216
2011-03-02,36768.09,36912.13,36689.84,36863.53,151720576
2011-03-03,36768.09,37210.64,36689.84,37132.98,167830864
2011-03-04,36768.09,37210.64,36760.73,36900.84,117055896
2011-03-07,36901.78,36945.26,36572.98,36603.3,132905704
2011-03-08,36825.68,36825.68,36572.98,36688.12,139264576
2011-03-09,36690.56,36690.56,36431.47,36450.19,170581232
2011-03-10,36440.14,36440.14,35770.09,35891.41,166296144
2011-03-11,36092.53,36092.53,35671.93,36091.22,119473328
2011-03-14,36205.88,36205.88,35809.35,36205.76,111235208
2011-03-15,36203.78,36203.78,35542.91,36012.17,145341232
2011-03-16,36058.54,36058.54,35559.95,35655.31,176076544
2011-03-17,35657.64,36057.04,35540.59,35621.68,145754144
2011-03-18,35657.64,35820.93,35418.5,35418.5,295064288
2011-03-22,35445.31,35925.65,35358.87,35925.35,144543856
2011-03-23,35933.73,36546.62,35933.73,36546.62,172984208
2011-03-24,36544.77,36883.26,36539.13,36872.38,219732064
2011-03-25,36874.44,36949.74,36719.53,36784.27,123681344
2011-03-28,36784.27,36900.99,36728.88,36767.86,85112280
2011-03-29,36770.53,36875.12,36656.41,36795.89,134332832
2011-03-30,36795.89,37233.95,36795.89,37210.27,156871664
2011-03-31,37210.08,37563.99,37128.37,37440.51,192372880
2011-04-01,37440.1,37931.38,37440.1,37775.07,180171824
2011-04-04,37767,37978.88,37765.82,37903.58,107315632
2011-04-05,37903.58,37998.26,37799.1,37832.96,176870400
2011-04-06,37833.95,38087.93,37777.42,37861.81,171500576
2011-04-07,37862.97,37951.24,37338.94,37471.54,230638944
2011-04-08,37471.54,37655.8,37334.5,37471.72,164438960
2011-04-11,37473.4,37762.45,37466.84,37590.67,152469984
2011-04-12,37590.43,37590.43,37277.84,37321.8,151611600
2011-04-13,37339.24,37475.57,37200.79,37347.69,144497584
2011-04-14,37339.24,37400.62,37037.97,37069.96,139796384
2011-04-15,37080.47,37135.11,36955.92,36988.38,145864352
2011-04-18,37080.47,37135.11,36255.78,36332.1,137087952
2011-04-19,36333.2,36442.03,36090.65,36440.22,129226864
2011-04-20,36443.67,36818.62,36443.67,36816.31,117066928
2011-04-25,36816.65,36977.03,36791.31,36860.68,99696384
2011-04-26,36816.65,36913.24,36758.54,36892.24,148498816
2011-04-27,36889.29,36895.71,36719.3,36826.93,152208224
2011-04-28,36826.26,36869.25,36575.79,36722.64,154305360
2011-04-29,36709.23,36963.91,36684.1,36962.62,188643904
2011-05-02,36970.46,37056.85,36588.41,36592.61,167207824
2011-05-03,36592.85,36614.43,35873.21,35873.21,167246176
2011-05-04,35880.15,36002.57,35418.85,35531.22,193868288
2011-05-05,35531.19,35577.27,35231.39,35325.09,210390816
2011-05-06,35515.86,35515.86,35118.4,35212.23,171867392
2011-05-09,35216.45,35477.9,35051.86,35467.01,127244384
2011-05-10,35216.45,35785.61,35051.86,35678.92,195686224
2011-05-11,35378.66,35785.61,35378.66,35380.53,146936368
2011-05-12,35369.28,35373.65,35038.25,35161.26,227977936
2011-05-13,35161.26,35265,34964.71,35045.14,153313792
2011-05-16,35046.87,35142.49,34922.19,35130.6,171967744
2011-05-17,35128.97,35156.26,34811.68,34819.57,208410368
2011-05-18,35128.97,35364.86,34811.68,35364.33,187267520
2011-05-19,35388.19,35460.26,35164.76,35276.47,160727264
2011-05-20,35366.42,35366.42,35144.6,35298.67,151472832
2011-05-23,35215.32,35215.32,34890.84,35215.02,147180736
2011-05-24,35215.02,35440.12,35215.02,35382.56,182325072
2011-05-25,35381.91,35542.1,35342.85,35498.42,140256448
2011-05-26,35498.79,35744.83,35494.58,35742.21,165315392
2011-05-27,35745.64,35904.79,35679.54,35819.2,146893328
2011-05-30,35826.13,35840.27,35574.71,35639.38,40453368
2011-05-31,35639.2,35844.41,35616.68,35832.79,451392480
2011-06-01,35639.2,35889.2,35409.98,35410.51,161441232
2011-06-02,35408.49,35454.73,35141.6,35416.25,136010640
2011-06-03,35422.65,35423.9,35123.89,35123.89,160384000
2011-06-06,35103.47,35103.47,34573.39,34673.48,151166144
2011-06-07,34673.71,34947.83,34672.16,34895.83,188449088
2011-06-08,34679.55,34947.83,34679.55,34879.07,176004320
2011-06-09,34885.02,35235.8,34854.83,35233.4,188418768
2011-06-10,34885.02,35235.8,34834.93,34963.78,137353216
2011-06-13,34963.78,35116.66,34854.22,34997.97,150567952
2011-06-14,34997.81,35464.67,34997.81,35445.65,227918512
2011-06-15,35171.5,35424.31,35171.5,35318.39,215517056
2011-06-16,35212.86,35426.17,35212.86,35220.99,171344640
2011-06-17,34998.01,35345.75,34998.01,35025.74,235899776
2011-06-20,35025.13,35111.16,34927.17,35109.97,123935504
2011-06-21,35109.97,35415.46,35109.97,35276.6,185427984
2011-06-22,35276.6,35550.87,35276.6,35399.44,169696672
2011-06-23,35276.6,35550.87,35041.87,35326.66,174975072
2011-06-24,35392.69,35457.89,35041.87,35347.85,240190752
2011-06-27,35347.85,35606.95,35308.47,35601.73,128066512
2011-06-28,35347.85,36189.76,35308.47,36188.91,301659648
2011-06-29,36182.82,36750.11,36182.31,36579.59,308309504
2011-06-30,36579.59,36823.06,36509.84,36558.07,365478496
2011-07-01,36579.59,36861.49,36430.59,36800.72,201063856
2011-07-04,36807.29,36917.52,36791.54,36847.1,31536260
2011-07-05,36847.1,36848.67,36470.08,36640.93,243154064
2011-07-06,36641.74,36641.74,36386.55,36468.01,206938976
2011-07-07,36466.82,36715.74,36463.41,36583.29,220366192
2011-07-08,36583.29,36583.29,36261.65,36499.85,193907568
2011-07-11,36499.85,36506.92,36162.24,36359.49,149971456
2011-07-12,36326.88,36382.11,36176.49,36178.59,197312048
2011-07-13,36178.8,36377.32,36159.34,36299.56,156109696
2011-07-14,36178.8,36372.63,36148.31,36164.61,166979024
2011-07-15,36260.08,36260.08,35994.42,36155.86,177804640
2011-07-18,36155.86,36172.79,35759.61,35781.43,208366368
2011-07-19,35784.2,35979.6,35572.66,35752.02,247055312
2011-07-20,35771.76,35771.76,35332.6,35341.67,273255104
2011-07-21,35557.14,35557.14,35169.77,35555.83,279323616
2011-07-22,35560.74,35780.33,35403.55,35755.48,285399776
2011-07-25,35780.33,35780.33,35431.32,35479.67,200373328
2011-07-26,35480.24,35548.29,35316.79,35341.27,195298160
2011-07-27,35480.24,35709.52,34923.73,35597.63,390595616
2011-07-28,35571.48,36282.49,35571.48,35917.8,324549408
2011-07-29,35914.26,36200.2,35700.73,35999.34,201397120
2011-08-01,35914.26,36276.23,35689.32,35730.71,164842368
2011-08-02,35730.71,35777.04,34789.41,34814.94,422838304
2011-08-03,34814.94,34907.54,34091.33,34484.37,329093408
2011-08-04,34433.04,34433.92,33140.14,33322.63,368557888
2011-08-05,33364.06,33829.85,32689.8,33697.87,333572512
2011-08-08,33211.69,33211.69,31564.34,31715.78,318771456
2011-08-09,31798.11,32631.25,31798.11,32381.55,335478464
2011-08-10,32291.41,32517.47,31660.98,32219.33,292651136
2011-08-11,32285.1,33682.73,32265.57,33590.33,270997920
2011-08-12,33628.62,33893.74,33226.31,33361.5,180865616
2011-08-15,33598.39,33899.29,33534.02,33899.29,190383456
2011-08-16,33719.29,33952.67,33462.02,33948.48,241892832
2011-08-17,34065.17,34179.11,33750.32,34049.58,200154192
2011-08-18,34005.2,34005.2,32929.97,33246.63,257145568
2011-08-19,32980.25,33393.95,32884.66,33136.89,168263232
2011-08-22,33309.26,33625.67,33309.26,33593.65,195013120
2011-08-23,33679.91,34680.5,33565.53,34675.53,245512832
2011-08-24,34557.95,34957.19,34318.83,34644.92,210649952
2011-08-25,34588.95,34754.81,33889.1,33904.38,183437344
2011-08-26,33809.01,34238.72,33230.59,34042.22,194659968
2011-08-29,34264.96,35016.48,34264.96,35016.04,206641360
2011-08-30,34903.48,35200.94,34773.6,35148.91,191641360
2011-08-31,35180.65,35721.1,35180.65,35721.1,971219072
2011-09-01,35726.53,36143.53,35625.45,35637.86,250596752
2011-09-02,35366.2,35572.54,34947.92,35134.43,134312960
2011-09-05,35006.63,35006.63,33711.98,33880.02,69793072
2011-09-06,33945.69,34464.83,33908,34439.34,201596128
2011-09-07,34724.66,35188.17,34705.87,35179.59,207596656
2011-09-08,35063.7,35314.27,34653.06,34712.38,148027168
2011-09-09,34595.99,34648.05,33663.62,33812.62,173218192
2011-09-12,33462.46,33792.56,33203.22,33792.56,129628432
2011-09-13,33594.38,34100.32,33456.92,33947.62,167703120
2011-09-14,33980.42,34748.63,33805.5,34661.78,178725200
2011-09-15,34794.51,35186.99,34692.57,35181.44,285050272
2011-09-19,34968.89,35083.57,34716.6,35076.96,246541408
2011-09-20,35064.03,35265.28,34337.79,34337.97,228395040
2011-09-21,34551.12,34751.17,34018.44,34019.22,229272448
2011-09-22,33369.93,33391.63,32085.55,32381.06,346691136
2011-09-23,32284.8,32652.92,32109.93,32588.43,280476032
2011-09-26,32720.42,33517.88,32600.74,33385.94,454229888
2011-09-27,33711.66,34486.34,33711.66,33783.68,304879712
2011-09-28,33965.86,34075.65,33344.14,33438.16,251172768
2011-09-29,33668.57,34181.2,33573.35,33686.16,277324160
2011-09-30,33680,33759.42,32897.12,33503.28,324152960
2011-10-03,33535.89,33574.79,32886.35,33133.88,295792768
2011-10-04,33070.74,33070.74,32266.53,32966.23,478419776
2011-10-05,32994.93,33284.68,32822,33000.29,315096832
2011-10-06,33061.8,33432.23,32763.83,33279.72,295086496
2011-10-07,33383.14,33602.42,32812.72,33005.09,294789184
2011-10-10,33079.26,33731.84,33079.26,33547.24,160617376
2011-10-11,33577.27,33892.45,33372.15,33681.8,171603776
2011-10-12,33788.76,34584.75,33788.76,34470.36,361336928
2011-10-13,34485.67,34647.05,34152.97,34584.75,302290432
2011-10-14,34702.9,35045.81,34702.9,34848.42,269935296
2011-10-17,34822.13,34822.13,34056.42,34125.7,221045008
2011-10-18,34056.92,35043.98,34015.35,35011.71,273710784
2011-10-19,34997.36,35089.24,34409.93,34523.27,223564672
2011-10-20,34687.27,34706.19,34210.79,34395.5,239408048
2011-10-21,34677.14,35105.04,34673.41,35020.74,207987680
2011-10-24,35219.39,35579.11,35162.85,35265.56,201852544
2011-10-25,35230.86,35373.49,35033.03,35290.15,206835168
2011-10-26,35446.24,36009.4,35242.89,35818.58,265398400
2011-10-27,36216.1,36994.7,36216.1,36727.21,389272512
2011-10-28,36366.66,37166.83,36366.66,36708.64,312192928
2011-10-31,36488.96,37332.47,36159.99,36159.99,248378784
2011-11-01,35668.8,35815.64,35410.06,35742.57,245566192
2011-11-03,36091.37,36686.86,36091.37,36579.07,288821792
2011-11-04,36618.03,36713.97,36403.37,36689.38,243876112
2011-11-07,36719.82,37135.17,36547.29,37028.48,218806592
2011-11-08,37209.33,37351.6,36956.34,37351.55,210896720
2011-11-09,36951.86,37021.34,36552.26,36553.85,246657264
2011-11-10,36542.38,36951.96,36542.38,36615.07,385604960
2011-11-11,36626.9,37555.65,36626.9,37555.65,448226752
2011-11-14,37553.47,37560.8,37060.42,37089.54,159757712
2011-11-15,37071.9,37377.33,36898.01,37293.38,262584224
2011-11-16,37119.88,37123.15,36678.88,36708.41,210782896
2011-11-17,36679.34,36951.48,36084.39,36110.68,210629760
2011-11-18,36189.82,36555.29,36025.03,36284.2,148368112
2011-11-22,36091.23,36129.51,35605.26,35969.61,179848048
2011-11-23,35805.64,35824.43,35288.23,35375.61,185668032
2011-11-24,35372.36,35646.39,35280.59,35323.6,46870340
2011-11-25,35517.88,35688.87,34573.04,34573.04,154279456
2011-11-28,35239.31,35960.72,35191.57,35558.18,220597056
2011-11-29,35570.04,36232.67,35457.05,35708.71,247142048
2011-11-30,35912.56,36831.45,35912.56,36829.15,739996608
2011-12-01,36859.8,37139.59,36546.83,36567.63,250867872
2011-12-02,36614.77,36978.33,36614.77,36756.06,137581440
2011-12-05,36844.76,37244.55,36568.32,37103.17,223500032
2011-12-06,37093.97,37135.37,36856.57,37071.17,172383904
2011-12-07,37088.32,37154.4,36932.25,37054.56,200951408
2011-12-08,36918.01,36953.7,36548.47,36641.31,223652272
2011-12-09,36699.21,37227.21,36659.3,37227.21,260520944
2011-12-13,37316.93,37510.78,36272.74,36471.44,203723024
2011-12-14,36415.33,36501.23,35941.68,36012.67,149836752
2011-12-15,36013.44,36393.36,35890.59,36006.9,196692672
2011-12-16,36010.33,36283.5,35790.1,36054.63,435954304
2011-12-19,36063.33,36430.14,35567.43,35587.78,117841008
2011-12-20,35621.38,36372.75,35621.38,36239.39,189232928
2011-12-21,36145.71,36629.59,36046.59,36628.06,104255200
2011-12-22,36629.72,37066.77,36629.72,37066.77,148265424
2011-12-23,37077.7,37231.09,36957.55,37041.42,92485168
2011-12-26,37058.38,37242.95,36819.65,37217.97,12174970
2011-12-27,37206.6,37211.81,37014.14,37091.42,75053672
2011-12-28,37095.53,37159.04,36513.01,36644.86,75651024
2011-12-29,36646.82,37185.73,36622.05,37185.73,84175768
2011-12-30,37182.11,37379.01,37057.61,37077.52,112186624
2012-01-02,37120.24,37395.83,37120.24,37335.03,17921060
2012-01-03,37350.38,37695.97,37339.58,37384.34,140628320
2012-01-04,37375.71,37520.32,37308.76,37387.63,150429872
2012-01-05,37323.14,37361.37,36992.05,37017.95,187655072
2012-01-06,37137.79,37161.28,36716.54,36804.05,129449424
2012-01-09,36927.23,36927.23,36593.08,36785.34,150823792
2012-01-10,36743.95,37345.96,36591.93,37190.9,178870928
2012-01-11,37108.86,37365.46,37097.73,37307.64,177323888
2012-01-12,37320.07,37490.41,37225.88,37320.97,189113456
2012-01-13,37288.09,37288.95,36428.42,36548.56,170226544
2012-01-16,36560.8,36916.36,36543.54,36916.16,35662608
2012-01-17,37013.43,37102.43,36534.26,36601.2,220677232
2012-01-18,36594,37508.67,36570.47,37506.76,307458560
2012-01-19,37525.35,38108.33,37525.35,37680.06,285546368
2012-01-20,37595.49,37668.32,37233.58,37384.21,192261968
2012-01-23,37369.2,37441.36,37105.17,37195.73,108783472
2012-01-24,37089.62,37100.08,36737.34,36853.3,195495424
2012-01-25,36853.9,37217.43,36756.57,37212.86,191025920
2012-01-26,37525.29,37627.5,37208.47,37240.78,299869152
2012-01-27,37239.2,37266.16,37092.42,37184.71,128225376
2012-01-30,36865.11,37298.39,36748.77,37241.61,152832032
2012-01-31,37303.69,37685.4,37218.03,37422.68,367202464
2012-02-01,37698.76,37876.14,37593.27,37709.65,274646144
2012-02-02,37687.48,37842.61,37607.52,37711.16,359654336
2012-02-03,38036.09,38229.3,37949.28,38092.81,310036672
2012-02-07,38048.94,38220.28,37896.28,38062.42,226201472
2012-02-08,38062.78,38184.19,37912.98,38140.55,265300240
2012-02-09,38163.07,38294.49,38105,38242.28,245473600
2012-02-10,37981.26,38149.25,37859.96,38149.22,214880720
2012-02-13,38150.12,38407.08,38150.12,38204.33,224416192
2012-02-14,38232.67,38241.5,37738.23,37831.87,292249536
2012-02-15,37833.69,38112.74,37797.16,37864.55,254568016
2012-02-16,37869.35,38212.24,37855.13,38212.24,205441248
2012-02-17,38304.73,38413.19,37913.09,37914.7,211535808
2012-02-20,37949.31,38296.68,37949.31,38296.68,41156972
2012-02-21,38283.78,38317.22,37836.07,37859.48,217008912
2012-02-22,37862,37938.23,37696.12,37912.55,208431088
2012-02-23,37896.55,38094.25,37744.97,38027.84,246858064
2012-02-24,38027.94,38102.72,37831.05,37945.22,270629824
2012-02-27,37768.36,37879.43,37644.93,37785.72,244336288
2012-02-28,37823.08,38113.47,37775.28,38021.42,225253280
2012-02-29,38017.38,38282.12,37800.99,37816.69,801374592
2012-03-01,37816.88,38063.72,37710.33,38033.45,205245088
2012-03-02,38050.78,38332.36,37969.49,38327.43,202430592
2012-03-05,38330,38330,38019.39,38155.27,162591664
2012-03-06,38155.22,38155.22,37380.63,37487.63,230253408
2012-03-07,37488.96,37674.1,37472.22,37548.54,151480080
2012-03-08,37563.18,37823.62,37563.18,37815.43,201364016
2012-03-09,37822.95,37938.06,37682.06,37691.01,193547104
2012-03-12,37684.86,37742.3,37501.73,37590.17,129913552
2012-03-13,37557.55,38048.62,37557.55,38019.76,145759920
2012-03-14,38017.59,38082.75,37898.81,37971.44,188495760
2012-03-15,38077.14,38142.65,37919.38,38134.57,169014880
2012-03-16,38137.83,38310.38,38057.31,38258.45,380289472
2012-03-20,38256.02,38260.92,37979.87,38055.27,123114648
2012-03-21,38066.84,38443.54,38050.3,38434.51,229992896
2012-03-22,38441.85,38443.85,38257.94,38323.51,135945312
2012-03-23,38320.66,38421.9,38262.49,38334.9,197489168
2012-03-26,38353.13,38937.32,38325.4,38863.15,202024224
2012-03-27,38866.07,39133.43,38821.74,38956.32,243247280
2012-03-28,38963.7,39033.33,38711.22,38910.68,164073248
2012-03-29,38886.28,39197.39,38655.57,39125.35,262719264
2012-03-30,39117.73,39567.6,39114.21,39521.24,262125984
2012-04-02,39523.32,39960.84,39414.27,39908.54,153754176
2012-04-03,39907.28,39942.62,39756.13,39924.93,126081552
2012-04-04,39914.24,39914.24,39382.62,39398.88,106692152
2012-04-09,39362.47,39432.15,39101.09,39432.15,150007616
2012-04-10,39442.66,39634.91,38913.33,39035.17,167182640
2012-04-11,39071.81,39377.71,39071.81,39167.14,160919568
2012-04-12,39121.16,39357.81,39110.5,39357.81,174522176
2012-04-13,39298.62,39298.62,38321.28,38444.01,188747808
2012-04-16,38994.61,39508.75,38693.66,39054.84,140624112
2012-04-17,39076.53,39442.55,39070.37,39355.17,193016288
2012-04-18,39354.89,39398.2,39133.68,39330.12,166790464
2012-04-19,39331.84,39611.74,39297.73,39395.64,206519552
2012-04-20,39406.52,39606.8,39315.52,39354.86,112139776
2012-04-23,39335.82,39335.82,38063.29,38961.79,347620000
2012-04-24,38994.58,39051.61,38816.63,39038.03,226515792
2012-04-25,38850.77,39067.77,38730.14,39066.01,259084576
2012-04-26,39086.77,39234.96,38927.42,39212.16,177386272
2012-04-27,39205.66,39381.08,38921.48,39324.14,220221472
2012-04-30,39321.14,39465.99,39132.53,39461,161651680
2012-05-02,39456.94,39603.54,39360.44,39597.42,256958368
2012-05-03,39657.45,39843.6,39362.52,39580.05,264721472
2012-05-04,39560.16,39560.16,39324.38,39408.61,223693072
2012-05-07,39406.57,40045.58,39260.95,40045.51,251252576
2012-05-08,40047.2,40050.21,38967.64,39214.64,439447392
2012-05-09,39209.55,39219.71,38874.83,39122.82,264713952
2012-05-10,39122.82,39369.81,39045.46,39170.9,212736320
2012-05-11,39170.9,39203.09,38831.38,38888.79,173902512
2012-05-14,38818.6,38818.81,38319.66,38352.11,168281360
2012-05-15,38353.15,38548.3,37810.35,37939.63,229920048
2012-05-16,37920.41,38092.12,37406.23,37511.08,250191200
2012-05-17,37508.97,37741.15,37212.3,37261.24,195528400
2012-05-18,37261.06,37443.95,36756.08,36875.33,178299360
2012-05-21,36876.13,37541.13,36844.01,37512.41,172790624
2012-05-22,37521.38,37706.38,37394.38,37481.19,194042128
2012-05-23,37480.68,37480.68,36941.13,37422.38,201340800
2012-05-24,37422.74,37728.11,37366.06,37553.21,195918928
2012-05-25,37546.51,37682.08,37422.52,37486.25,131286368
2012-05-28,37486.25,37857.77,37486.25,37642.8,31621756
2012-05-29,37640.22,38143.74,37623.92,38126.85,176212288
2012-05-30,38126.32,38126.32,37812.99,38070.67,225444976
2012-05-31,38070.94,38211.26,37655.09,37872.95,912531328
2012-06-01,37870.26,37870.26,37138.77,37182.37,342119584
2012-06-04,37182.37,37293.79,36981.52,37059.78,215435744
2012-06-05,37057.59,37162.94,36933.2,37089.36,139074352
2012-06-06,37089.36,37611.98,37089.36,37274.79,213535136
2012-06-07,37277.35,37606.43,37155.6,37247.34,179330432
2012-06-08,37249.48,37355.94,37123.29,37323.91,137075728
2012-06-11,37326.1,37682.1,37023.62,37035.75,157456960
2012-06-12,37097.32,37271,36898.52,37271,176390624
2012-06-13,37266.7,37288.48,37110.63,37142.15,221118848
2012-06-14,37144.9,37537.26,37092.74,37440.48,199611584
2012-06-15,37440.69,37894.35,37365.04,37738.58,414834240
2012-06-18,37743.04,38060.82,37636.48,38060.82,155662432
2012-06-19,38060.82,38760.27,37985.89,38688.65,242813136
2012-06-20,38689.69,39023.05,38655.32,38973.64,212177584
2012-06-21,38974.09,38977.86,38512.59,38515.94,231492064
2012-06-22,38522.63,39128.38,38522.63,39071.5,193759616
2012-06-25,39070.94,39222.7,38964.58,39157.51,200970160
2012-06-26,39159.72,39513.32,39104.6,39339.15,286887360
2012-06-27,39339.34,39908.41,39220.08,39490.68,274898304
2012-06-28,39490.68,39729.36,39357.86,39637.66,154628272
2012-06-29,39638.22,40248.42,39638.22,40199.55,348120640
2012-07-02,40203.68,40407.2,39959.33,40108.92,163147712
2012-07-03,40108.92,40550.23,40087.27,40434.71,149247536
2012-07-04,40439.22,40509.74,40322.88,40353.43,48136972
2012-07-05,40348.18,40400.57,39949.63,40040.69,174465968
2012-07-06,40048.09,40057.46,39822.97,39831.65,123109280
2012-07-09,39831.3,39970.54,39692.43,39963.26,139875280
2012-07-10,40007.54,40195.46,39931.08,40049.59,165709376
2012-07-11,40048.67,40286.09,39913.34,40221.8,193220464
2012-07-12,40221.55,40283.78,39813.39,40268.41,184905328
2012-07-13,40267.69,40582.57,40211.12,40498.47,145014800
2012-07-16,40498.47,40933.69,40406.25,40910.8,138171456
2012-07-17,40910.85,41296.59,40885.6,41273.02,211809248
2012-07-18,41224.94,41346.08,40737.93,40747.47,160390688
2012-07-19,40747.54,40801.11,40476.87,40752.53,154705760
2012-07-20,40754.7,40841.5,40638.31,40808.73,185120000
2012-07-23,40806.24,40963.52,40365.31,40947.55,135954288
2012-07-24,40948.13,41013.92,40566.78,40697.87,159820400
2012-07-25,40697.87,40890.83,40434.1,40435.1,140851040
2012-07-26,40442.7,40983.45,40442.7,40977.32,0
2012-07-27,40978.93,41600.59,40789.99,41476.48,271765888
2012-07-30,41472.5,41525.23,41187.72,41333.11,180288992
2012-07-31,41333.18,41486.29,40704.23,40704.28,261472064
2012-08-01,40698.56,41078.86,40600.84,40805.4,139129216
2012-08-02,40804.49,40868.55,40630.47,40759,0
2012-08-03,40759.52,41163.1,40758.62,40998.4,121391976
2012-08-06,40999.04,41153.65,40934.95,41096.44,152028912
2012-08-07,41096.44,41383.79,41058.79,41070.24,0
2012-08-08,41069.86,41090.01,40762.94,40851.18,0
2012-08-09,40836.11,40991.21,40676.75,40677.48,158753936
2012-08-10,40677.48,40853.88,40546.16,40850,162053792
2012-08-13,40852.8,40931.53,40360.94,40366.27,121288968
2012-08-14,40368.56,40729.55,40368.56,40644.97,157260192
2012-08-15,40644.73,40805.14,40228.38,40792.59,179358096
2012-08-16,40797.28,40861.89,40485.36,40714.87,0
2012-08-17,40706.44,40809.26,40547.41,40547.49,191301216
2012-08-20,40549.84,40618.04,40347.8,40350,105256464
2012-08-21,40338.82,40639.56,39965.03,40096.64,184537216
2012-08-22,40096.83,40233.74,39759.28,40027.13,225224256
2012-08-23,40027.03,40110.24,39753.12,39879.01,0
2012-08-24,39877.99,40239.28,39766.81,40211.41,149522896
2012-08-27,40216.96,40317.3,39951.68,39972.85,97992000
2012-08-28,39965.85,40045.27,39736.99,39950.9,141134752
2012-08-29,39950.65,40130.49,39893.62,39908.9,170214848
2012-08-30,39910.17,39971.4,39740.05,39885.39,139126288
2012-08-31,39885.39,40166.59,39390.58,39421.65,918864896
2012-09-03,39409.43,39807.38,39409.43,39802.94,58291464
2012-09-04,39803.47,39803.47,39487.53,39549.43,0
2012-09-05,39550.09,39705.07,39524.45,39573.92,0
2012-09-06,39572.52,40056.46,39572.52,39987.06,0
2012-09-07,39990.44,40216.89,39970.85,40043.87,151505952
2012-09-10,40045.23,40168.53,39822.42,39991.19,166586768
2012-09-11,39988.22,40165.35,39952.16,39998.97,186499872
2012-09-12,40006.48,40299.68,40006.48,40248.38,222910720
2012-09-13,40227.34,40664.54,40113.47,40654.38,228441648
2012-09-14,40651.93,41155.36,40504.37,40693.47,247929280
2012-09-17,40589.93,40831.22,40456.94,40618.63,113795344
2012-09-18,40621.46,40700.4,40498.05,40590.96,157491632
2012-09-19,40602.37,40945.03,40591.53,40941.31,189717280
2012-09-20,40934.07,40934.07,40500.05,40500.35,229189168
2012-09-21,40497.51,40637.03,40286.64,40338.7,366354240
2012-09-24,40338.68,40574.24,40171.53,40561.22,157140528
2012-09-25,40560.35,40655.19,40213.67,40215.35,165797376
2012-09-26,40216.87,40333.28,39758.24,40332.98,297911872
2012-09-27,40335.27,40829.02,40330.38,40729.7,232342640
2012-09-28,40729.7,40871.5,40535.14,40866.96,239428240
2012-10-01,40876.97,41162.33,40876.97,41124.56,163741264
2012-10-02,41128.91,41287.66,41069.52,41199.29,169323232
2012-10-03,41199.29,41250.23,40978.2,41004.84,123268688
2012-10-04,41005.14,41489.35,40996.71,41421.74,229907552
2012-10-05,41421.74,42030.6,41421.74,41934.08,275332576
2012-10-08,41946.31,42046.45,41754.14,41756.96,198698240
2012-10-09,41760.96,41992.82,41655.64,41755.16,291955584
2012-10-10,41762.97,41770.35,41468.68,41470.05,188977040
2012-10-11,41482.66,41745.39,41482.66,41745.39,188148976
2012-10-12,41750.73,41841.56,41635.05,41665.48,181013024
2012-10-15,41671.63,42008.55,41634.56,42008.55,167003504
2012-10-16,42008.72,42521.9,42003.4,42518.35,296565472
2012-10-17,42526.04,42750.99,42428.51,42559.98,310475040
2012-10-18,42561.68,42699.79,42420.74,42592.78,309249024
2012-10-19,42592.44,42704.82,42223.19,42386.83,195166688
2012-10-22,42384.4,42404.72,41905.6,42122.25,153002016
2012-10-23,42112.07,42159.76,41743.11,42041.14,151137856
2012-10-24,42041.22,42175.22,41981.77,42095.16,176805360
2012-10-25,42096.15,42266.87,41794.86,41877.27,184968800
2012-10-26,41877.97,42023.36,41738.8,41836.92,129716184
2012-10-29,41836.92,41876.77,41681.49,41817.11,79205024
2012-10-30,41817.31,42020.15,41427.13,41599,76019784
2012-10-31,41583.35,41863.23,41430.75,41619.96,275549824
2012-11-01,41618.54,41824.84,41566.28,41761.78,215567968
2012-11-05,41770.85,41871.36,41638.2,41722.14,178238752
2012-11-06,41722.49,41835.42,41549.23,41720.62,208937584
2012-11-07,41717.01,41752.51,40950.33,41010.98,224955760
2012-11-08,41026.14,41179.54,40597.08,40830.65,260520784
2012-11-09,40802.95,40877,40425.14,40677.07,232680896
2012-11-12,40696.49,40864.38,40568.84,40859.9,100126576
2012-11-13,40860.23,41127.31,40603.56,41078.5,235161808
2012-11-14,41069.54,41124.14,40722.74,40750.42,166227216
2012-11-15,40749.28,40835.33,40494.41,40573.66,195160048
2012-11-16,40595.68,40830.6,40247.62,40830.6,187585136
2012-11-20,40843.22,41221.45,40843.22,41184,240219392
2012-11-21,41183.64,41668.06,41082.64,41668.06,263238784
2012-11-22,41678.36,42093.67,41678.36,42032.35,92282000
2012-11-23,42033.77,42049.67,41841.81,41919.55,107671448
2012-11-26,41919.55,42138.77,41774.37,41878.27,188744496
2012-11-27,41877.75,42017.25,41737.7,41769.38,264503040
2012-11-28,41768.53,41921.45,41540.29,41912.95,229696672
2012-11-29,41914.49,42161.1,41914.49,42090.69,252004064
2012-11-30,42065.23,42206.14,41743.47,41833.52,812577024
2012-12-03,41822.54,42326.55,41820.32,42323.84,217346768
2012-12-04,42317.83,42376.1,42152.04,42337.82,219638208
2012-12-05,42347.2,42591.14,42297.24,42416.29,223752064
2012-12-06,42416.98,42673.96,42284.14,42589.68,207726656
2012-12-07,42588.3,42809.16,42577.43,42797.67,170267552
2012-12-10,42796.81,43173.96,42670.01,43134.51,225901088
2012-12-11,43135.17,43373.57,42972.74,43183.28,279418944
2012-12-13,43182.35,43271.39,42954.47,43006.31,228645696
2012-12-14,43006.31,43142.56,42896.84,43050.92,154371616
2012-12-17,43049.93,43430.41,43030.74,43338.33,269695296
2012-12-18,43209.69,44000.18,43205.93,43825.97,260379344
2012-12-19,43825.91,43866.85,43591.47,43647.99,253864160
2012-12-20,43646.1,43809.52,43511.11,43637.68,229716784
2012-12-21,43637.62,43913.03,43302.6,43621.62,434652928
2012-12-24,43633.86,43649.06,43483.16,43533.45,33326108
2012-12-26,43483.87,43683.49,43434.83,43495.74,78672520
2012-12-27,43511.41,43733.85,43330.93,43469.89,128880448
2012-12-28,43487.21,43729.41,43451.81,43721.93,94785648
2012-12-31,43690.06,43706.3,43505.13,43705.83,76820544
2013-01-02,43703.98,44336.04,43703.98,44304.17,175644128
2013-01-03,44304.21,44655.89,44190.37,44370.64,230789952
2013-01-04,44374.97,44611.59,44277.68,44562.33,249750272
2013-01-07,44572.67,44725.77,44317.21,44625.93,181182016
2013-01-08,44631.93,44638.69,44409.94,44571.2,254559792
2013-01-09,44576.86,44863.29,44570.92,44862.54,250825664
2013-01-10,44871.87,45013.65,44658.72,44859.8,246913408
2013-01-11,44864.45,44946.37,44779.18,44888.13,197522304
2013-01-14,44900.12,45241.74,44734.89,44862.92,207279232
2013-01-15,44864.3,44919.06,44662.13,44748.06,215728272
2013-01-16,44751.15,44927.87,44703.13,44865.3,217109056
2013-01-17,44867.84,45143.68,44851.22,44943.34,202969568
2013-01-18,44941.95,45220.13,44903.7,45212.53,179653008
2013-01-21,45239.67,45281.36,45130.98,45223.85,45143696
2013-01-22,45218.11,45347.66,45052.68,45320.3,222477984
2013-01-23,45321.3,45443.45,45116.12,45442.98,163123776
2013-01-24,45453.14,45547.78,45285.09,45428.7,173501584
2013-01-25,45431.78,45624.6,45304.11,45575.86,146020928
2013-01-28,45584.18,45959.93,45422.43,45912.51,212606656
2013-01-29,45912.51,46075.04,45669.69,45907.98,244964768
2013-01-30,45910.78,46051.89,45751.79,45753.18,169138832
2013-01-31,45732.64,45811.51,45270.75,45278.06,261373392
2013-02-01,45278.72,45775.16,45278.72,45768.49,187064208
2013-02-05,45768.82,45785.96,45385.42,45688.12,265666528
2013-02-06,45680.33,45727.01,45518.21,45570.71,177114272
2013-02-07,45571.95,45574.33,44815.54,45019.21,299045728
2013-02-08,45025.2,45191.72,44996.15,45089.36,179655072
2013-02-11,45084.65,45249.91,44935.99,45063.88,166150032
2013-02-12,45076.2,45079.36,44852.87,44873.44,170543744
2013-02-13,44876.54,44876.54,44001.52,44096.27,493811840
2013-02-14,44096.27,44184.31,43705.46,43878.28,432495072
2013-02-15,43878.95,44219.29,43816.38,44152.96,246354352
2013-02-18,44158.29,44226.44,44020.09,44141.92,41954516
2013-02-19,44146.9,44783.36,44146.9,44639.76,290038880
2013-02-20,44641.09,44641.09,44263.2,44299.56,273041536
2013-02-21,44292.23,44313.49,43874.19,44136.6,365820896
2013-02-22,44135.92,44145.96,43769.24,43875.73,275291936
2013-02-25,43867.47,43943.31,43467.16,43497.2,230139472
2013-02-26,43498.53,43593.04,43294.72,43489.2,256128720
2013-02-27,43490.18,43782.41,43465.18,43772.89,288034912
2013-02-28,43774.89,44193.99,43615.34,44120.99,352342528
2013-03-01,44100.92,44100.92,43771.91,43995.72,288731456
2013-03-04,43995.72,44019.11,43715.43,43871.31,246120848
2013-03-05,43875.97,44226.07,43875.97,44017.12,360311808
2013-03-06,44017.98,44257.18,44007.25,44159.65,304105248
2013-03-07,44169.44,44261.08,43949.33,43968.6,252527440
2013-03-08,43978.93,44323.62,43802.78,44322.51,319436800
2013-03-11,44322.85,44322.85,43794.11,44013.3,320387552
2013-03-12,44019.26,44019.54,43731.69,43965.41,358585472
2013-03-13,43972.75,43976.76,43274.99,43278.11,466249760
2013-03-14,43278.11,43644.21,43035.03,43348.52,453200160
2013-03-15,43348.52,43389.3,42604.99,42605.05,658752832
2013-03-19,42632.46,42885.41,41881.31,42060.61,334884992
2013-03-20,42047.27,42509.85,41974.85,42497.97,386925216
2013-03-21,42487.52,42564.63,42292.65,42531.07,400301152
2013-03-22,42560.65,42726.34,42454.42,42686.68,387233920
2013-03-25,42686.02,42902.77,42591.47,42900.83,290719904
2013-03-26,42904.83,43666.45,42904.83,43664.73,420325088
2013-03-27,43665.72,44087.34,43408.35,44077.09,324284064
2013-04-01,44052.26,44263.36,43913.12,43932.52,160464960
2013-04-02,43932.5,44246.07,43923.85,44113.5,239845680
2013-04-03,44113.58,44241.45,43634.2,43717.57,254151840
2013-04-04,43697.51,43812.95,43371.83,43566.69,190857344
2013-04-05,43564.08,43587.29,42955,43244.25,224136624
2013-04-08,43247.59,43456.37,43174.31,43430.99,266234992
2013-04-09,43432.99,43991.94,43345.59,43973.18,310835584
2013-04-10,43979.53,44466.74,43979.53,44380.83,291128544
2013-04-11,44400.44,44422.66,44178.52,44408.43,277474336
2013-04-12,44401.21,44401.21,43860.07,44004.27,193960704
2013-04-15,43987.52,44034.23,42983.65,42984.38,272452448
2013-04-16,43006.2,43311.4,43006.2,43223.69,222010800
2013-04-17,43232.25,43232.25,42418.84,42610.91,364916096
2013-04-18,42610.99,42615.5,42162.94,42460.21,276635168
2013-04-19,42460.21,42811.91,42289.95,42808.17,350090976
2013-04-22,42820.03,42967.08,42678.77,42914.2,227810384
2013-04-23,42922.24,43296.15,42920.84,43113.61,197818336
2013-04-24,43112.77,43112.77,42202.7,42294.93,256739424
2013-04-25,42289.41,42633.38,42124.99,42547.47,338652928
2013-04-26,42544.12,42544.12,41896.92,41897,267568160
2013-04-29,41897.35,42092.8,41624.49,41910.53,179182736
2013-04-30,41918.23,42278.08,41842.9,42263.48,282053792
2013-05-02,42266.94,42387.08,42013.98,42090.01,279991808
2013-05-03,42100.73,42851.68,42099.79,42602.07,289329696
2013-05-06,42606.09,42624.8,42178.58,42197.99,151719552
2013-05-07,42198.16,42498.99,42085.52,42406.67,246998352
2013-05-08,42401.74,42609.58,42102.14,42102.14,236098688
2013-05-09,42102.66,42238.19,41615,41682.64,217637056
2013-05-10,41688.58,41921.15,41534.69,41741.54,218908080
2013-05-13,41743.97,41945.25,41619.62,41766.91,211384592
2013-05-14,41775.47,42040.61,41659.48,41925.14,201195232
2013-05-15,41930.84,42409.21,41828.15,41905.23,339862432
2013-05-16,41912.15,41951.61,41755.65,41761.11,227745184
2013-05-17,41767.82,42036.34,41747.64,41806.73,229431344
2013-05-20,41810.01,41901.46,40934.32,41080.43,235966688
2013-05-21,41085.05,41204.99,40199.7,40548.44,242848016
2013-05-22,40533.68,40969.54,39973.42,40119.02,304727424
2013-05-23,40119.36,40508.8,39468.13,40505.27,246711872
2013-05-24,40505.61,40561.51,39979.98,40521.27,207384640
2013-05-27,40521.94,40571.87,39972.84,40144.65,64508476
2013-05-28,40147.25,40769.03,40147.25,40764.04,222220192
2013-05-29,40762.28,40927.26,40410.01,40638.97,274794944
2013-05-30,40648.36,41250.8,40648.36,40984.5,252513280
2013-05-31,40990.88,41590.26,40740.84,41588.32,846467264
2013-06-03,41587.63,41590.17,40849.92,41094.82,447863712
2013-06-04,41090.15,41238.53,40750.4,40750.4,223089024
2013-06-05,40750.4,40834.11,40090.8,40226.33,219810000
2013-06-06,40226.33,40621.17,40038.65,40579.08,212666416
2013-06-07,40580.06,41331.55,40222.39,40232.68,252061232
2013-06-10,40238.36,40751.5,40236.11,40721.35,187440368
2013-06-11,40722.29,40745.82,39889.87,39890.24,369924000
2013-06-12,39888.78,39984.06,38886.77,39480.35,250795680
2013-06-13,39483.42,39772.06,39402.97,39481.47,213695488
2013-06-14,39487.08,39609.84,39266.77,39269.3,202613440
2013-06-17,39264.43,39767.39,39252.19,39549.46,158669136
2013-06-18,39559.66,39861.52,39454.28,39459.98,234194656
2013-06-19,39460.01,39603.11,38801.19,39044.95,287561952
2013-06-20,39035.28,39035.28,37380.79,37517.23,361790560
2013-06-21,37518.26,38159.31,37256.22,38036.46,780832704
2013-06-24,38037.84,38037.84,37034.3,37517.36,259374864
2013-06-25,37520.84,38071.76,37485.64,37901.77,333195168
2013-06-26,37919.5,39002.74,37913.4,38805.27,378061760
2013-06-27,38808.61,39789.07,38808.61,39650.75,391080864
2013-06-28,39651.27,40624.02,39614.19,40623.3,512340128
2013-07-01,40624.34,41185.24,40401.08,41176.8,257973088
2013-07-02,41176.8,41219.56,40617.18,40832.48,330633600
2013-07-03,40834.41,40957.16,40522.97,40828.85,254904464
2013-07-04,40829.37,41269.24,40829.37,41200.4,93390992
2013-07-05,41201.61,41285.2,40107.09,40623.09,201726368
2013-07-08,40634.14,40771.84,40071.64,40071.64,214722160
2013-07-09,40073.02,40422.66,40073.02,40221,191972176
2013-07-10,40221.35,40241.11,39915.13,39999.02,160190336
2013-07-11,39996,40575.49,39996,40479.83,245251296
2013-07-12,40475.6,40558.55,40071.53,40329.81,253358768
2013-07-15,40332.49,40556.6,40143.14,40322.32,198548688
2013-07-16,40320.98,40377.43,39290.25,39659.51,217989392
2013-07-17,39657.65,40246.08,39657.51,40240.19,347630176
2013-07-18,40227.28,40346.01,40091.46,40245.31,240906112
2013-07-19,40242.72,40244.08,39843.33,39891.67,131984480
2013-07-22,39885.63,40245.85,39775.41,40117.67,246287840
2013-07-23,40117.67,40790.21,40054.35,40790.16,238554704
2013-07-24,40766.16,40922.69,40665.06,40839.04,165493712
2013-07-25,40844.74,40988.17,40692.02,40752.09,230343728
2013-07-26,40762.11,41241.34,40748.71,41064.58,244595344
2013-07-29,41059.08,41135.54,40341.62,40341.86,195763088
2013-07-30,40341.86,40524.14,40142.5,40236.55,195703472
2013-07-31,40247.28,41108.7,40081.75,40837.88,288584704
2013-08-01,40838.74,42019.1,40838.74,41863.76,252062048
2013-08-02,41866.86,42280.2,41660.57,42051.6,214421424
2013-08-05,42052.81,42143.56,41801.86,41918.41,131858040
2013-08-06,41903.36,42048.45,41413.64,41914.82,209733952
2013-08-07,41914.98,42305.02,41717,42246.5,230797296
2013-08-08,42244.48,42713.48,42224.33,42712.05,266180192
2013-08-09,42712.57,42737.3,42147.94,42648.74,359844032
2013-08-12,42649.78,42781.84,42094.19,42124.84,207397024
2013-08-13,42145,42441.46,41987.38,42366.45,219628864
2013-08-14,42369.8,42723.87,42280.68,42430.11,203147696
2013-08-15,42430.11,42432.17,41890.4,42155.34,177275024
2013-08-16,42149.97,42217.28,41963.73,42049.7,119842368
2013-08-19,42049.7,42078.72,41319.86,41484.25,236023648
2013-08-20,41494.99,41865.54,41288.94,41825.4,213233456
2013-08-21,41824.71,41858.61,41262.33,41458.16,238655968
2013-08-22,41465.49,41711.02,40770.82,41007.43,225393424
2013-08-23,41004.51,41129.49,40681.27,40925.13,198113760
2013-08-26,40925.13,41054,40368.57,40419.93,235308816
2013-08-27,40419.58,40427.68,39525.03,39656,266715200
2013-08-28,39653.75,39833.69,39244.59,39248.07,229868736
2013-08-29,39248.71,39527.54,38953.09,39162.49,274582528
2013-08-30,39157.33,39687.6,39148.08,39492.37,1759477120
2013-09-02,39491.13,40176.91,39491.13,40129.04,91287248
2013-09-03,40132.85,40377.86,39352.72,39541.51,230622416
2013-09-04,39541.84,39986,39403.73,39773.53,215314912
2013-09-05,39725.98,39863.29,39558.84,39686.45,158497696
2013-09-06,39690.8,40216.56,39580.73,39915.06,212795856
2013-09-09,39916.22,41019.26,39846.11,40953.85,225181536
2013-09-10,40958.99,41732.98,40822.03,41732.98,265329504
2013-09-11,41744.13,42158.14,41403.44,41640.53,226087600
2013-09-12,41637.54,41656.39,40692.94,40785.68,149898112
2013-09-13,40797.64,41183.04,40745.03,41122.47,145967168
2013-09-17,41122.47,41385.13,40799.91,41137.67,196800864
2013-09-18,41136.86,41987.85,40857.84,41902.2,221126672
2013-09-19,41903.37,42195.12,41733.04,41752.26,272704320
2013-09-20,41749.42,41799.74,41224.4,41225.98,410338400
2013-09-23,41222.23,41314.81,40934.01,41314.68,238541360
2013-09-24,41331.82,41387.12,41104.91,41209.95,210930624
2013-09-25,41203.14,41799.85,41020.13,41724.03,270927008
2013-09-26,41724.84,41835.02,41317.25,41327.58,226680192
2013-09-27,41316.69,41408.3,40887.17,40903.65,185112896
2013-09-30,40900.11,40903.61,40182.93,40185.23,261712752
2013-10-01,40185.51,41369.51,40126.95,41335.27,198340032
2013-10-02,41321.94,41324.05,40987.63,41300.66,172020560
2013-10-03,41295.76,41458.9,40648.2,40841.13,122924704
2013-10-04,40847.44,41150.31,40766.16,40909.54,170628496
2013-10-07,40909.46,40911.26,40306.42,40451.16,129280504
2013-10-08,40455.52,40561.28,39678.54,39916.84,200299200
2013-10-09,39916.84,39974.25,39648.11,39866.17,174854880
2013-10-10,39863.87,40701.35,39863.87,40489.95,179505600
2013-10-11,40484.21,41083.63,40331.43,40975.37,195678048
2013-10-14,40971.83,41034.61,40651.09,40882.09,153432784
2013-10-15,40882.28,40919.83,40071.46,40218.32,186743600
2013-10-16,40227.02,40536.29,40004,40355.27,234153392
2013-10-17,40354.94,40451.5,40081.67,40199.47,132562760
2013-10-18,40199.47,40572.16,40199.47,40412.69,164509168
2013-10-21,40414.86,40622.8,40120.54,40345.78,235785808
2013-10-22,40351.44,40889.42,40301.52,40813.48,180709952
2013-10-23,40818.11,40826.1,40385.97,40552.59,183473584
2013-10-24,40554.03,40689.85,40165.08,40246.73,224070944
2013-10-25,40281.87,40679.85,39870.57,40671.61,288713984
2013-10-28,40671.61,41152.91,40648.41,41125.02,219619712
2013-10-29,41125.02,41329.19,41091.1,41284.38,225117280
2013-10-30,41288.63,41370.59,40833.09,41050.09,190852160
2013-10-31,41047.91,41077.61,40636.33,41038.65,250688960
2013-11-01,41028.84,41111.57,40821.72,41079.61,146910512
2013-11-04,41084.71,41338.44,40918.76,41013.72,117943536
2013-11-05,41014.54,41039.29,40231.33,40304.45,247899184
2013-11-06,40294.94,40491.86,40179.81,40280.09,261570048
2013-11-07,40282.7,40515.19,40002.37,40009.9,231027056
2013-11-08,40003.09,40013.47,39432.17,39864.16,300844992
2013-11-11,39863.45,40038.57,39647.7,39686.83,184891776
2013-11-12,39688.19,39757.91,39311.09,39594.64,230832976
2013-11-13,39594.09,39793.48,39136.15,39765.92,265365232
2013-11-14,39765.92,40393.78,39662.97,40306.7,210929888
2013-11-15,40306.05,41281.1,40294.82,41034.11,248187792
2013-11-19,41028.38,41028.38,40481.35,40643.25,128358560
2013-11-20,40641.31,40946.84,40594.98,40795.56,259008432
2013-11-21,40797.74,41157.87,40714.67,40998.37,304049824
2013-11-22,40998.81,41253.24,40919.54,41199.02,226341472
2013-11-25,41203.38,41280.79,40947.93,40948.36,164399904
2013-11-26,40949.35,41044.93,40666.31,41002.68,475791008
2013-11-27,40998.59,41874.27,40988.39,41872.59,229873600
2013-11-28,41873.14,42193.62,41806.6,42160.42,62748120
2013-11-29,42160.96,42575.62,42002.71,42499.13,230518896
2013-12-02,42493.56,42665.37,42135.83,42138.55,128612720
2013-12-03,42138.55,42139.11,41678.1,41876.86,157884640
2013-12-04,41865.68,42137.93,41542.81,42003.65,229717664
2013-12-05,41992.2,42441.76,41779.24,41910.08,238133808
2013-12-06,41910.99,42574.1,41910.99,41925.54,286817760
2013-12-09,41942.17,42513.95,41847.84,42289.23,216234064
2013-12-10,42302.6,42539.57,42211.23,42490.1,282938432
2013-12-11,42490.78,42643.33,42262.53,42304.55,297202240
2013-12-13,42307.3,42307.3,41715.67,41884.83,264118912
2013-12-16,41884.84,42380.03,41801.99,42054.02,202051040
2013-12-17,42044.72,42245.22,41757.91,41758.55,212552256
2013-12-18,41758.56,42407.17,41409.25,42079.87,342150944
2013-12-19,42079.46,42250.6,41789.69,42198.32,213185760
2013-12-20,42198.32,42600.58,42181.99,42183.77,593504960
2013-12-23,42214.84,42508.11,42119.03,42508.03,235115872
2013-12-24,42508.03,42891.98,42483.71,42585.66,109203616
2013-12-26,42589.76,42668.89,42482.43,42540.32,139285184
2013-12-27,42545.52,42789.32,42523.71,42753.22,150974128
2013-12-30,42753.48,43086.74,42704.83,42958.82,175258544
2013-12-31,42960.11,43076.86,42655.62,42727.09,110528952
2014-01-02,42725.53,42841.96,42115.36,42188.45,139240992
2014-01-03,42191.11,42274.61,41842.96,42064.97,139167104
2014-01-06,42093.56,42143.16,41522.49,41525.95,156668656
2014-01-07,41532.88,41883.37,41522.17,41778.6,173730848
2014-01-08,41783.8,41915.36,41389.4,41515.49,208250864
2014-01-09,41554.33,41585.62,41220.66,41585.54,233647712
2014-01-10,41586.85,42526.13,41585.55,42458.51,272475616
2014-01-13,42455.97,42463.42,42046.24,42158.62,201676096
2014-01-14,42151.47,42501,42055.88,42439.79,170876688
2014-01-15,42434.87,42731.76,42359.65,42511.25,157211344
2014-01-16,42508.97,42608.82,42167.77,42172.73,154490528
2014-01-17,42172.86,42246.02,41721.04,41911.31,140967440
2014-01-20,41911.31,42111.78,41909.11,41976.37,37631808
2014-01-21,41976.63,42277.1,41602.28,41838.63,193826368
2014-01-22,41849.02,42062.82,41699.72,42062.82,253942896
2014-01-23,42058.17,42082.75,41402.38,41531.8,165211712
2014-01-24,41532.78,41556.17,40814.51,40979.8,332681216
2014-01-27,40980.34,41010.56,40316.66,40863.41,231421920
2014-01-28,40873.53,41217.62,40660.49,40660.93,230417120
2014-01-29,40656.28,40978.45,40228.29,40689.9,229722272
2014-01-30,40692.93,41096.79,40572.23,41008.3,171663808
2014-01-31,41008.63,41008.63,40579.11,40879.75,226775616
2014-02-04,40881.12,40881.12,40031.65,40085.52,234075888
2014-02-05,40099.39,40438.27,39733.3,39880.87,255446400
2014-02-06,39881.52,40464.39,39866.36,40288.78,254795552
2014-02-07,40272.31,40576.74,40075.39,40525.74,239309216
2014-02-10,40533.86,40545.08,40074.67,40116.36,158044240
2014-02-11,40116.63,40939.64,40116.63,40759.62,200648336
2014-02-12,40765.36,40958.65,40436.82,40690.06,207969344
2014-02-13,40690.06,40703.79,40263.16,40308.96,171060384
2014-02-14,40316.89,40896.5,40199.61,40710.89,175561184
2014-02-17,40710.89,40803.75,40687.08,40735.48,40703960
2014-02-18,40733.6,40830.99,40421.69,40421.86,179499456
2014-02-19,40426.24,40518.11,39755.44,40006.42,221493312
2014-02-20,39993.31,40013.41,39566.62,39654.23,224186560
2014-02-21,39672.56,39975.63,39650,39724.58,155077232
2014-02-24,39726.41,40163.32,39707.63,39792.71,190553696
2014-02-25,39793.96,39858.43,38883.46,39023.65,209454208
2014-02-26,39034.06,39286.08,38497.62,38605.62,217620336
2014-02-27,38617.81,39121.87,38469.6,38912.93,222424304
2014-02-28,38927.71,39109.48,38645.43,38782.89,260116112
2014-03-03,38780.43,38784.34,38302.86,38534.82,164113440
2014-03-04,38539.47,39137.03,38536.16,39084.36,170820000
2014-03-05,39088.4,39219.63,39003.43,39021.07,195512736
2014-03-06,39023.26,39591.79,39023.26,39176.3,293665344
2014-03-07,39176.5,39217.34,38722.67,38913.04,231123200
2014-03-10,38914.4,38920.32,38480.25,38671.01,202192832
2014-03-11,38671.01,38982.32,38566.05,38689.57,215778640
2014-03-12,38689.51,38777.38,38535.87,38634.83,215653440
2014-03-13,38634,38715.05,37850.18,38037.5,239878864
2014-03-14,38037.5,38037.5,37751.64,37950.97,266148752
2014-03-18,37950.97,38863.04,37950.18,38814.69,212218048
2014-03-19,38804.75,39339.68,38653.34,38811.94,257898944
2014-03-20,38817.42,39770.65,38543.03,39616.19,243848496
2014-03-21,39628.33,40098.37,39553.44,40021.73,582491712
2014-03-24,40017.35,40357,39790.23,39821.71,164617760
2014-03-25,39829.1,40134.13,39614.74,39793.02,277196896
2014-03-26,39792.88,40081.14,39674.68,39761.3,206036768
2014-03-27,39770.43,39973.79,39703.02,39911.01,200015328
2014-03-28,39954.41,40298.42,39928.63,40048.2,174784272
2014-03-31,40187.38,40461.51,40164.98,40461.51,271728256
2014-04-01,40461.6,40779.74,40299.81,40470.06,282231008
2014-04-02,40470.01,40900.53,40470.01,40900.53,281429248
2014-04-03,40923.87,41070.36,40249.87,40562.99,240479424
2014-04-04,40563.06,41162.47,40547.72,40597.86,296778112
2014-04-07,40598.34,40873.71,40364,40595.7,171242080
2014-04-08,40551.26,41004.22,40541.85,40906.83,247610288
2014-04-09,40845.17,41072.72,40665.33,40937.77,170112688
2014-04-10,41057.33,41086.67,40381.65,40447.88,193581328
2014-04-11,40412.33,40441.03,40022.29,40380.79,176560992
2014-04-14,40453.02,40610.98,40349.99,40529.98,124892960
2014-04-15,40474.9,40567.68,40106.4,40481.85,163138304
2014-04-16,40535.66,40890.83,40485.85,40890.53,181108480
2014-04-21,40864.07,40995.99,40652.16,40654.09,145655168
2014-04-22,40579.79,40742.96,40442.25,40468.2,210582592
2014-04-23,40492.56,40492.56,40169.44,40296.57,182395264
2014-04-24,40356.46,40443.36,40154.51,40407.35,171343472
2014-04-25,40419.07,40419.07,39981.61,40198.4,182850144
2014-04-28,40194.09,40313.69,40039.15,40136.41,130541176
2014-04-29,40161.28,40702.51,40100.37,40702.51,153239776
2014-04-30,40601.67,40797.25,40436.36,40711.66,297800864
2014-05-02,40763.81,41053.93,40763.81,40967.95,166069984
2014-05-05,40858.09,41050.86,40742.73,41047.42,69865112
2014-05-06,40957.42,41617.93,40883.39,41470.66,148157744
2014-05-07,41470.82,41826.26,41372.11,41803.19,200515264
2014-05-08,41843.08,42091.33,41592.42,41660.02,152823232
2014-05-09,41647.89,41775.04,41528.89,41640.73,171834272
2014-05-12,41660.98,42086.5,41660.98,42086.17,133583976
2014-05-13,42053.47,42491.91,41975.76,42236.83,258457744
2014-05-14,42118.34,42214.21,42019.38,42144.5,207920656
2014-05-15,42129.01,42190.91,41531.61,41561.83,178332640
2014-05-16,41558.2,42030.45,41548.44,41898.84,181552576
2014-05-19,41653.12,41903.02,41463.17,41840.05,295269184
2014-05-20,41811.57,42001.21,41669.59,41805.1,212122256
2014-05-21,41858.9,42051.86,41766.76,41828.98,215028880
2014-05-22,41847.38,42090.15,41842.48,41944.27,195694960
2014-05-23,41942.41,42033.81,41818.73,41917.92,173468576
2014-05-26,41897.1,42137.09,41897.1,42004.58,35873928
2014-05-27,42098.2,42144.25,41837.48,41960.97,188462896
2014-05-28,41973.17,42022.16,41863.26,41960.04,156814688
2014-05-29,41952.55,42094.31,41885.91,42009.92,159540752
2014-05-30,41998.33,42004.46,41360.81,41362.51,607473728
2014-06-02,41482.35,41953.13,41475.5,41936.87,159910288
2014-06-03,41887.14,42135.53,41815.63,42126.09,175304848
2014-06-04,42126.06,42126.06,41855.05,41953.3,136503904
2014-06-05,41958.34,42274.38,41958.34,42173.18,209587440
2014-06-06,42240.89,42839.91,42240.89,42778.26,249929904
2014-06-09,42767,43174.58,42743.44,43010.24,144386208
2014-06-10,42959.59,43048.8,42823.24,43045.23,217757680
2014-06-11,43017.19,43077.46,42759.96,42944.85,161829280
2014-06-12,42995.1,42995.1,42554.29,42617.62,123678040
2014-06-13,42697.47,42870.76,42485.63,42485.66,164242464
2014-06-16,42601.8,42628.05,42322.57,42596.33,131213960
2014-06-17,42635.08,42639.14,42449.41,42612.57,93643632
2014-06-18,42566.85,42820.11,42530.19,42802.05,175197216
2014-06-19,42808.41,43007.62,42790.82,42957.31,97270024
2014-06-20,42977.2,43034.95,42788.11,42865.72,447325248
2014-06-23,42843.68,42947.84,42691.65,42916.85,114536952
2014-06-24,42891.17,43016.6,42786.1,42884.76,132691992
2014-06-25,42843.07,42929.78,42788.84,42854.19,176037584
2014-06-26,42866.38,42915.94,42613.91,42613.91,153489456
2014-06-27,42609.44,42918.77,42481.33,42493.86,229323728
2014-06-30,42497.45,42794.91,42497.45,42737.17,258788800
2014-07-01,42752.02,42940.36,42606.29,42872.19,164846064
2014-07-02,42892.83,43279.48,42819.03,43279.48,150870848
2014-07-03,43416.29,43721.77,43408.93,43660.7,172021440
2014-07-04,43660.94,43667.12,43485.18,43518.06,32454600
2014-07-07,43494.16,43705.33,43452.55,43452.55,181619152
2014-07-08,43476.5,43492.17,43153.04,43403.38,153385920
2014-07-09,43403.43,43809.88,43354.42,43686.75,334287744
2014-07-10,43671.41,43671.41,43317.07,43474.21,251594304
2014-07-11,43476.26,43693.33,43447.24,43481.83,198119072
2014-07-14,43552.94,43967.44,43537.38,43967.44,139880224
2014-07-15,43999.42,44077.26,43863.22,43960.43,206002048
2014-07-16,44021.93,44132.2,43810.69,44009.23,149507936
2014-07-17,44021.77,44081.14,43845.21,43920.76,156445344
2014-07-18,43870.79,44312.06,43845.22,44279.96,143160768
2014-07-21,44185.55,44233.75,44023.69,44125.93,155490688
2014-07-22,44146.09,44510.3,44146.09,44257.7,180963904
2014-07-23,44353.7,44368.87,44158.59,44199.09,149086912
2014-07-24,44292.58,44558.79,44284.09,44420.38,167397696
2014-07-25,44489.37,44536.32,44273.32,44386.38,132415816
2014-07-28,44462.12,44558.24,44336.99,44545,153021792
2014-07-29,44621.85,44684.26,44453.99,44481.76,129194720
2014-07-30,44538.24,44712.72,44272.91,44310.8,144482128
2014-07-31,44340.48,44340.48,43547.58,43817.42,211170752
2014-08-01,43899.61,44080.09,43711.26,43985.75,162643440
2014-08-04,43995.17,44675.44,43993.7,44594.69,193614688
2014-08-05,44651.6,44651.6,44313.77,44481.68,168373760
2014-08-06,44388.33,44550.29,44252.08,44425.87,158810784
2014-08-07,44479.9,44511.31,44064.99,44117.17,175905712
2014-08-08,44192.62,44245.16,43885.85,44106.38,144991504
2014-08-11,44164.31,44718.51,44164.31,44679.16,164321680
2014-08-12,44609.54,44867.09,44609.54,44734.04,131468816
2014-08-13,44776.66,44974.96,44714.27,44723.32,154052288
2014-08-14,44734.48,44878.7,44682.31,44793.06,136452624
2014-08-15,44814.21,44853.71,44475.02,44629.91,98882360
2014-08-18,44677.22,44869.51,44677.22,44854.81,101312192
2014-08-19,44858.42,44999.94,44722.02,44962.88,176024240
2014-08-20,44910.11,45249.96,44859.43,45247.19,197819168
2014-08-21,45247.79,45429.22,45162.97,45411.18,187453712
2014-08-22,45458,45484.12,45175.56,45374.99,156933872
2014-08-25,45385.57,45575.27,45351.46,45504.34,132977144
2014-08-26,45563.23,45656.81,45416.13,45464.75,210549344
2014-08-27,45502.88,45618.33,45422.43,45601.05,149796080
2014-08-28,45582.61,45586.6,45349.69,45501.28,137364064
2014-08-29,45399.59,45758.28,45399.59,45628.13,510920256
2014-09-01,45501.77,45590.9,45317.77,45437.89,64022376
2014-09-02,45427.09,45830.51,45427.09,45824.96,185232560
2014-09-03,45869.74,46065.23,45840.66,46048.97,158852448
2014-09-04,46112.57,46330.69,46060.95,46313.37,181321232
2014-09-05,46256.68,46406.02,46224.69,46230.85,133080640
2014-09-08,46276.38,46550.58,46199.1,46357.24,122681848
2014-09-09,46367.16,46419.79,45887.35,45915.17,177543248
2014-09-10,46001.34,46107.38,45746.88,45894.05,133865336
2014-09-11,45763.58,45854.33,45627.59,45672.6,116324632
2014-09-12,45623.51,45857.21,45437.41,45799.7,129403496
2014-09-15,45735.1,46128.42,45663.17,45861.84,126390464
2014-09-17,45861.57,46147.4,45859.02,46043.62,187686768
2014-09-18,46048.99,46170.38,46025.8,46168.64,138210224
2014-09-19,46169.92,46230.1,45646.02,45761.9,411592512
2014-09-22,45760.97,45767.67,45060.3,45302,181218096
2014-09-23,45302.81,45406.98,44834.22,45015.17,199881232
2014-09-24,45016.66,45266.47,44991.12,45116.94,180933776
2014-09-25,45119.48,45150.7,44624.06,44781.12,174593008
2014-09-26,44788.38,44986.92,44695.13,44884.33,135691648
2014-09-29,44884.33,44918.4,44426.6,44898.19,164372032
2014-09-30,44902.82,45051.91,44769.3,44985.66,184923568
2014-10-01,44985.39,45058.05,44364.96,44364.96,182193632
2014-10-02,44370.04,44374.58,43941.65,44254.43,199884560
2014-10-03,44255.23,44719.87,44255.23,44678.14,183810144
2014-10-06,44678.33,45223,44645.62,44820.85,151873600
2014-10-07,44826.22,44845.93,44466.76,44536.62,162964160
2014-10-08,44562.79,44717.05,44123.97,44487.97,185055280
2014-10-09,44494.72,44609.62,44049.49,44082.17,167532064
2014-10-10,44082.12,44082.12,43435.34,43435.73,180788592
2014-10-13,43430.36,43560.79,43088.67,43088.67,188981312
2014-10-14,43090.82,43338.71,43068.06,43179.85,196709280
2014-10-15,43174.74,43174.74,42431.14,42984.95,465085024
2014-10-16,42964.01,43144.92,42524.39,42907.62,186063136
2014-10-17,42916.76,43580.79,42916.76,43273.5,204666416
2014-10-20,43262.48,43373.5,42995.98,43213.9,184309520
2014-10-21,43212.28,43725.24,43117.27,43630.58,180106992
2014-10-22,43631.92,43806.16,43434.89,43450.75,206101744
2014-10-23,43456.55,43869.18,43456.55,43691.06,176555904
2014-10-24,43684.28,43822.12,43543.69,43665.54,177763936
2014-10-27,43663.25,43813.47,43393.05,43810.51,116605312
2014-10-28,43808.8,44202.19,43774.76,44039.64,206255248
2014-10-29,44033.73,44308.06,43938.27,44238.94,163649920
2014-10-30,44244.86,44599.27,44067.96,44599.27,187735408
2014-10-31,44599.06,45159.49,44598.68,45027.52,312544032
2014-11-03,45029.46,45211.74,44913.97,45184.76,134935792
2014-11-04,45181.72,45202.02,44855.29,44884.43,148122064
2014-11-05,44888.74,45151.82,44818.58,45071.98,143604016
2014-11-06,45080.76,45199.14,44849.57,44849.86,157941984
2014-11-07,44841.79,44878.28,44614.45,44614.66,143095264
2014-11-10,44615.27,44727.56,44450.59,44523,161192864
2014-11-11,44523,44637.07,44177.32,44300.83,122204632
2014-11-12,44300.54,44363.73,43606,43744.57,192225744
2014-11-13,43744.7,43888.26,43524.62,43743.8,238053632
2014-11-14,43759.67,43762.13,43296.64,43372.01,215743296
2014-11-18,43366.09,43569.33,43336.11,43491.45,277093536
2014-11-19,43491.45,44122.17,43491.45,44118.13,219553440
2014-11-20,44114.9,44209.93,43955.79,44209.42,203722528
2014-11-21,44206.23,44910.04,44206.23,44633.28,302673024
2014-11-24,44638.66,44755.73,44563.15,44621.07,167222592
2014-11-25,44621.48,44768.38,44436.85,44441.02,365774880
2014-11-26,44438.06,44713.42,44422.83,44672.2,143538544
2014-11-27,44667.62,44732.05,44608.62,44689.21,37579336
2014-11-28,44688.96,44725.65,44138.28,44190.47,185311168
2014-12-01,44179.21,44248.11,43389.84,43392.07,261234192
2014-12-02,43403.89,43550.24,42902.46,43008.07,195775376
2014-12-03,43017.47,43317.9,42628.16,43112.29,210664704
2014-12-04,43112.56,43142.21,42728.05,42816.15,224104864
2014-12-05,42821.25,43293.53,42799.14,43230.34,174127344
2014-12-08,43253.18,43399.44,42746.67,42941.83,167279184
2014-12-09,42940.76,42940.76,42137.41,42339.63,222964384
2014-12-10,42339.89,42379.8,41295.27,41372.66,218655152
2014-12-11,41372.92,42025.5,41345.49,41714.57,221477472
2014-12-15,41718.33,41718.49,40125.53,40334.59,377441440
2014-12-16,40337.27,40844.36,39580.78,40225.08,294251168
2014-12-17,40225.51,41354.63,40176.02,41004.44,354672512
2014-12-18,41011.7,42721.34,41011.7,42475.67,277232288
2014-12-19,42483.46,42810.18,42403.67,42529.89,306594080
2014-12-22,42537.69,42873.01,42536.96,42873.01,125218496
2014-12-23,42874.34,43124.85,42853.12,43122.73,119272456
2014-12-24,43118.97,43120.52,42942.8,43002.87,45042004
2014-12-26,43009.14,43161.55,42948.99,43002.17,63364144
2014-12-29,43005.67,43320.13,43004.06,43187.64,105685384
2014-12-30,43179.57,43340.56,42872.17,43018.75,92199048
2014-12-31,43015.25,43191.7,42877.55,43145.66,71249240
2015-01-02,43146.52,43325.43,41989.65,42115.47,111148888
2015-01-05,42134.66,42147.96,40824.93,41099.37,218840288
2015-01-06,41101.01,41456.62,40723.66,41329.41,212424640
2015-01-07,41331.12,41963.95,41331.12,41813.93,184395616
2015-01-08,41819.04,42554.41,41814.21,42402.31,193292384
2015-01-09,42393.17,42504.41,41940.49,42382.41,151660640
2015-01-12,42373.81,42408.65,41773.38,41780.78,174744032
2015-01-13,41781.04,42211.09,41313.35,41478.26,190323008
2015-01-14,41478.38,41479.78,40907.48,40984.22,308873024
2015-01-15,40991.48,41260.46,40817.87,40998.77,234723808
2015-01-16,40999.06,41402.08,40859.69,41402.01,192275632
2015-01-19,41412.18,41566.93,41210.06,41285.58,46253912
2015-01-20,41286.58,41974,41129.12,41752.67,210067824
2015-01-21,41753.48,42491.1,41594.09,42488.73,238132864
2015-01-22,42489.38,43165.56,42488.82,43121.28,269580320
2015-01-23,43123.17,43124.44,42618.03,42649.72,177280800
2015-01-26,42649.1,42831.75,42360.73,42737.85,182929888
2015-01-27,42737.85,42737.85,42128.23,42627.82,165602640
2015-01-28,42627.82,42743.47,42158.07,42158.07,170913072
2015-01-29,42150.81,42157.18,41762.42,41862.33,182586672
2015-01-30,41862.63,41864.22,40886.86,40950.58,242054064
2015-02-03,40954.62,41868.38,40944.81,41572.24,230302368
2015-02-04,41572.24,42055.25,41553.11,41710.82,203133584
2015-02-05,41709.68,42469.16,41708.58,42453.64,328382592
2015-02-06,42447.45,42880.35,42447.45,42715.43,238521888
2015-02-09,42705.26,42876.95,42474.83,42810.29,187410944
2015-02-10,42811.36,43159.09,42635.15,42635.19,252116784
2015-02-11,42630.07,42630.45,41901.11,41933.26,226954704
2015-02-12,41925.72,43046.88,41897.32,43045.51,185614128
2015-02-13,43032.08,43250.39,42954.94,43072.42,152910416
2015-02-16,43074.03,43141.89,42886.15,42959.56,26102352
2015-02-17,42959.56,43264.39,42613.68,43251.79,152038960
2015-02-18,43246.4,43484.77,42823.85,43053.65,286283072
2015-02-19,43043.15,43310.87,42865.2,43231.42,154615424
2015-02-20,43223.88,43569.55,43080.62,43551.26,162647616
2015-02-23,43536.84,43680.42,43446.65,43675.87,162524624
2015-02-24,43672.1,44033.67,43629.31,43921.55,254935664
2015-02-25,43915.36,44008.94,43635.04,43802.07,242211136
2015-02-26,43798.73,44417.29,43723.6,44416.49,177086976
2015-02-27,44408.33,44439.99,43983.14,44190.17,385079360
2015-03-02,44179.93,44279.33,43560.85,43882.71,226747056
2015-03-03,43875.74,43906.16,43519.68,43600.37,229562208
2015-03-04,43598.21,43605.14,43130.52,43296.55,196019568
2015-03-05,43284.43,43783,43155.85,43517.79,260450016
2015-03-06,43510.24,43517.17,43129.82,43280.81,208018192
2015-03-09,43280.81,43350.29,43003.99,43251.4,149757776
2015-03-10,43246.57,43246.57,42674.25,42972.15,182882240
2015-03-11,42978.6,43310.38,42929.52,43227.2,230529968
2015-03-12,43228.09,44056.11,43176.51,44055.89,184378944
2015-03-13,44055.89,44140.26,43703.97,44002.29,185279072
2015-03-17,43997.45,43998.72,43761.36,43761.36,176819296
2015-03-18,43756.78,44360.87,43490.09,44360.87,275438496
2015-03-19,44354.94,44441.15,43920.28,44118.17,210930656
2015-03-20,44117.94,44325.94,43739.47,43968.15,420232064
2015-03-23,43968.15,44056.98,43840.67,43952.71,138756448
2015-03-24,43947.32,44242.57,43943.32,44051.21,166522272
2015-03-25,44040.97,44212.28,43630.59,43630.96,158595616
2015-03-26,43610.59,43610.59,43099.48,43229.16,209416384
2015-03-27,43231.45,43656.38,43096.73,43637.97,188234448
2015-03-30,43631.23,44015.94,43571.35,43922.83,150421472
2015-03-31,43916.1,43916.1,43596.87,43724.78,190651552
2015-04-01,43709.49,44216.75,43697.45,44202.94,190824720
2015-04-06,44202.87,44897.03,43833.89,44850.06,179632688
2015-04-07,44857.07,45181.42,44674.95,44987.87,246886000
2015-04-08,44994.3,45333.97,44902.48,44980.56,260050336
2015-04-09,44980.56,45218.75,44891.79,44913.27,195745264
2015-04-10,44913.94,45009.61,44745.03,44882.01,172240928
2015-04-13,44881.37,45061.68,44864.38,44994.56,156066800
2015-04-14,44989.17,45072.9,44773.56,45004.52,188856784
2015-04-15,45003.47,45443.02,45001.18,45262.94,242357936
2015-04-16,45256.47,45483.26,45094.05,45480.23,186965856
2015-04-17,45482.24,45485.74,45012.3,45012.37,163085632
2015-04-20,45019.62,45206.28,44958.69,45077.81,157511584
2015-04-21,45077.44,45433.17,45077.44,45296.91,188551728
2015-04-22,45294.25,45294.25,45077.57,45232.04,226541968
2015-04-23,45226.11,45473.84,45027.5,45418.83,183206992
2015-04-24,45418.58,45773.31,45248.98,45773.31,207004432
2015-04-27,45767.08,46078.07,45490.25,45512.38,196190656
2015-04-28,45514.04,45594.14,45216.04,45338.36,181639008
2015-04-29,45338.36,45378.67,44895.85,44942.23,182335936
2015-04-30,44950.32,45129.47,44581.7,44582.39,310562624
2015-05-04,44589.1,45264.54,44586.94,45238.47,184478048
2015-05-05,45237.12,45479.16,45061.33,45091.33,248496080
2015-05-06,45078.58,45112.09,44655.11,44853.26,210578288
2015-05-07,44848.46,45010.77,44704.28,44768.8,181863824
2015-05-08,44770.08,45126.04,44770.08,45125.95,251353056
2015-05-11,45125.48,45245.71,44950.62,45179.97,140835536
2015-05-12,45180.24,45180.24,44849.85,44950.49,178492928
2015-05-13,44939.57,45120.7,44885.91,45038.14,149513984
2015-05-14,45048.94,45350.24,44980.21,45271.46,147457824
2015-05-15,45272.39,45357.44,45147.91,45332.8,124333016
2015-05-18,45330.1,45413.49,45134.22,45408.34,126497008
2015-05-19,45410.23,45540.68,45245.87,45311.75,182060496
2015-05-20,45313.67,45474.18,45191.6,45283.47,143860624
2015-05-21,45284.61,45300.08,45075.77,45097.39,153439248
2015-05-22,45097.39,45192.9,44807.73,44874.04,149453776
2015-05-25,44874.12,44949.99,44732.97,44852.29,27476696
2015-05-26,44855,44858.89,44383.54,44401.4,217242176
2015-05-27,44397.08,44684.19,44124.59,44682.59,206188592
2015-05-28,44668.98,44817.64,44508.77,44807.31,178539888
2015-05-29,44801.36,44845.13,44603.62,44703.62,608835840
2015-06-01,44699.56,44788.59,44570.01,44760.1,194066912
2015-06-02,44752.53,45053.51,44572.88,44931.48,230389104
2015-06-03,44932.29,45203.96,44732.59,44732.78,196870720
2015-06-04,44729.21,44835.65,44478.33,44561.11,200548736
2015-06-05,44559.48,44847.96,44481.94,44561.94,142671712
2015-06-08,44559.78,44596.19,44338.22,44544.05,108436232
2015-06-09,44544.35,44686.07,44385.77,44519.21,171254400
2015-06-10,44528.67,44758.41,44528.67,44578.28,231795824
2015-06-11,44579.36,44753.96,44527.18,44624.74,177042448
2015-06-12,44626.9,44796.84,44469.48,44692.5,155170880
2015-06-15,44697.36,44698.06,44217.04,44395.76,147201808
2015-06-16,44389.54,44812.64,44139.72,44722.28,155572864
2015-06-17,44719.58,44889.61,44666.41,44792.04,211061856
2015-06-18,44788.79,45159.38,44732.27,45120.79,152595856
2015-06-19,45120.77,45177.08,44933.82,44973.41,406970496
2015-06-22,44971.25,45272.15,44969.03,45224.98,134600160
2015-06-23,45225.72,45512.63,45224.51,45454.15,156389072
2015-06-24,45453.34,45514.01,45280.28,45424.94,174347248
2015-06-25,45420.07,45532.81,45232.46,45377.12,178982944
2015-06-26,45381.38,45630.19,45332.44,45566.33,146731312
2015-06-29,45556.87,45556.87,44710.35,44710.35,197360944
2015-06-30,44711.43,45054.08,44585.59,45053.7,276841056
2015-07-01,45052.89,45298.55,44928.49,44928.52,180818000
2015-07-02,44928.52,45342,44917.82,45175.58,216311328
2015-07-03,45174.39,45174.39,44982.32,45065.47,38623896
2015-07-06,45062.18,45062.18,44635.82,44794.01,154025536
2015-07-07,44792.85,45027.61,44196.34,45017.75,229456400
2015-07-08,45004.77,45009.53,44441.37,44497.74,216768400
2015-07-09,44499.74,44922.61,44499.74,44564.32,186046048
2015-07-10,44558.1,44980.29,44558.1,44915.98,170326016
2015-07-13,44933.86,45184.8,44916.48,44990.39,135605360
2015-07-14,44990.46,45194.69,44747.32,45136.69,139332144
2015-07-15,45136.16,45179.52,45018.79,45107.13,144196896
2015-07-16,45111.73,45461.94,45111.73,45344.9,127898576
2015-07-17,45347.81,45387.69,45087.49,45325.38,140981792
2015-07-20,45325.58,45655.73,45228.19,45567.99,111178304
2015-07-21,45568.62,45664.77,45387.81,45401.23,205146288
2015-07-22,45394.2,45447.08,44660.36,44670.42,316015520
2015-07-23,44671.29,44894.74,44599.53,44836.33,247278928
2015-07-24,44840.25,44898.13,44209.53,44249.49,269086144
2015-07-27,44243,44246.9,43713.72,43713.72,186952976
2015-07-28,43715.62,44241.52,43715.62,44222.97,295793184
2015-07-29,44215.4,44566.88,44058.89,44471.29,202919648
2015-07-30,44470.66,44470.66,44177.87,44373.31,167816944
2015-07-31,44374.46,44793.18,44322.79,44752.93,279872576
2015-08-03,44737.51,44913.63,44436.12,44903.95,164310864
2015-08-04,44901.22,45206.88,44869.1,45177.98,188867872
2015-08-05,45180.36,45388.64,44863.92,44937.61,171592832
2015-08-06,44938.5,45062.34,44824.47,44921.22,129991760
2015-08-07,44919.12,44919.12,44661.21,44862.14,117756408
2015-08-10,44856.19,45320.75,44785.09,45320.69,113850032
2015-08-11,45321.58,45333.35,44376.53,44379.79,212045504
2015-08-12,44379.03,44402.58,43640.06,44032.38,227339072
2015-08-13,44083.48,44287.12,43785.43,43870.53,217834368
2015-08-14,43870.4,44069.86,43746.31,43746.72,131704736
2015-08-17,43762.9,43990.05,43574.12,43953.48,155205312
2015-08-18,43958.08,43960.88,43730.56,43872.12,174995184
2015-08-19,43868.6,43906.56,43307.53,43473.74,187876048
2015-08-20,43470.49,43470.49,42995.27,43036.59,181927696
2015-08-21,43033.01,43033.01,42098.73,42163.82,278909152
2015-08-24,42139.18,42139.18,39256.58,41471.47,289647008
2015-08-25,41484.5,42393.79,41484.5,42010.89,256847744
2015-08-26,42012.15,42427.49,41669.21,42323.04,211680400
2015-08-27,42324.32,43480.84,42324.32,43452.36,274606656
2015-08-28,43459.4,43534.83,43161.37,43290.86,181898304
2015-08-31,43288.42,43722.23,42775.28,43721.96,549143744
2015-09-01,43707.02,43707.02,42839.14,42911.51,242123872
2015-09-02,42908.24,43194.97,42772.06,42969.93,179062256
2015-09-03,42971.12,43663.8,42971.12,43283.47,168036048
2015-09-04,43283.32,43283.32,42555.86,42742.86,172707072
2015-09-07,42729.27,42853.9,42326.1,42756.26,26146996
2015-09-08,42755.17,43180.17,42755.17,43083.94,152154976
2015-09-09,43085.72,43523.53,42754.05,42754.68,159938864
2015-09-10,42749.79,42926.54,42621.44,42888.51,176098512
2015-09-11,42888.51,42991.8,42761.75,42780.73,117321408
2015-09-14,42775.61,42909.04,42661.83,42827.35,131457520
2015-09-15,42829.67,43273.07,42813.09,43269.62,153956512
2015-09-17,43279.14,44075.52,43263.42,43790.93,240224192
2015-09-18,43788.54,43788.54,43177.09,43565.05,391414368
2015-09-21,43568.47,43722.08,43458.59,43618.14,122265752
2015-09-22,43621.22,43621.22,43047.87,43232.06,178504512
2015-09-23,43236.41,43285.4,43042.36,43042.36,205568976
2015-09-24,43042.31,43085.03,42459.76,42596.56,274577952
2015-09-25,42595.2,42912.22,42326.42,42435.23,166129344
2015-09-28,42430.61,42453.13,41791.6,41893.51,208477696
2015-09-29,41894.11,42254,41861.79,42121.51,194263536
2015-09-30,42113.85,42703.07,42113.85,42632.54,333018912
2015-10-01,42627.42,42752.01,42418.54,42695.74,176984640
2015-10-02,42695.14,42769.23,42203.82,42735.15,158749376
2015-10-05,42740.86,43614.17,42740.86,43566.32,214584320
2015-10-06,43566.39,43743.84,43435.04,43561.42,163737776
2015-10-07,43562.91,44166.4,43562.91,43832.03,229756592
2015-10-08,43838.55,44172.33,43654.76,44076.94,202627072
2015-10-09,44080.15,44477.5,44080.15,44375.62,164100656
2015-10-12,44370.72,44619.61,44142.17,44314.25,150843264
2015-10-13,44318.48,44442.54,44125.14,44318.19,194954688
2015-10-14,44313.63,44416.14,44058.87,44064.43,133211392
2015-10-15,44065.06,44255.38,43811.49,44087.59,172982080
2015-10-16,44090.46,44432.37,44062.56,44364.16,165610016
2015-10-19,44371.77,44523.7,44116.08,44523.01,152942176
2015-10-20,44517.31,44653.86,44191.57,44653.86,199726288
2015-10-21,44657.12,44938.12,44309.76,44426.07,187582816
2015-10-22,44426.31,44989.25,44321.29,44627.97,330557696
2015-10-23,44628.42,45094.1,44628.42,45010.24,245840640
2015-10-26,45022.46,45102.58,44787.09,45036.52,173507056
2015-10-27,45036.3,45036.89,44570.88,44698.01,305594944
2015-10-28,44683.6,44933.14,44585.5,44741.68,187291856
2015-10-29,44738.26,44860.43,44477.92,44634.81,168973568
2015-10-30,44635.8,44648.84,44238.69,44542.76,255145824
2015-11-03,44543.84,45540.93,44336.74,45354.59,265087680
2015-11-04,45356.18,45680.11,45322.88,45373.17,212208672
2015-11-05,45373.89,45546.55,45190.26,45195.65,230758016
2015-11-06,45195.72,45388.21,44923.46,45243.85,218005472
2015-11-09,45238.14,45302.54,44187.56,44479.23,240743008
2015-11-10,44474.34,44474.79,43772.75,44359.89,236354880
2015-11-11,44353.63,44646.58,44219.87,44347.91,162489232
2015-11-12,44351.17,44351.17,44083.62,44120.52,158703344
2015-11-13,44120.82,44266.22,43458.11,43617.73,230198192
2015-11-17,43614.39,44219.79,43614.39,44184.65,277942048
2015-11-18,44182.25,44505.59,44118.98,44505.59,251937328
2015-11-19,44519.85,44762.53,44460.79,44620.6,249181200
2015-11-20,44621.41,44997.69,44587.65,44895.02,183455344
2015-11-23,44878.78,44925.34,44743.2,44779.14,137604128
2015-11-24,44777.71,44777.71,44421.17,44576.23,166916896
2015-11-25,44576.23,44649.11,44040.08,44138.75,179812704
2015-11-26,44137.19,44377.59,44053.23,44374.52,66396768
2015-11-27,44387.1,44420.65,43895.82,44247.98,128831024
2015-11-30,44241.29,44412.07,43382.13,43418.55,688934272
2015-12-01,43418.55,43984.9,43368.84,43984.9,261570432
2015-12-02,43984.39,44024.95,43386.18,43417.05,174599344
2015-12-03,43423.02,43496.24,42756.47,43027.3,170154656
2015-12-04,43033.01,43220.69,42810.47,42994.23,191821200
2015-12-07,42997.58,43103.59,42648.06,42655.24,181312880
2015-12-08,42653.08,42710.62,42214.74,42236.74,246723024
2015-12-09,42260.37,42796.08,42260.37,42398.06,253849840
2015-12-10,42399.5,42621.18,42352.73,42447.77,198413968
2015-12-11,42447.59,42494.74,41907.79,42000.63,216993728
2015-12-14,41997.27,42057.31,41514.77,41901.96,197407664
2015-12-15,41902.77,43156.19,41902.77,42905.2,291960896
2015-12-16,42909.02,43497.62,42909.02,43429.72,220469968
2015-12-17,43435.94,43780.26,43361.46,43503.52,276495584
2015-12-18,43504.42,43507.84,42863.99,42936.63,415423968
2015-12-21,42958.01,43392.72,42958.01,43160.61,301740672
2015-12-22,43158.56,43619.71,43152.57,43328.72,227811264
2015-12-23,43329.43,43787.3,43241.54,43579.67,200485104
2015-12-24,43579.08,43774.69,43527.24,43528.27,47924924
2015-12-28,43528.41,43535.5,43347.28,43396.16,139003248
2015-12-29,43410.69,43643.08,43298.89,43391.78,119282544
2015-12-30,43376.54,43520.78,43010.55,43012.37,101061360
2015-12-31,43007.74,43030.13,42690.62,42977.5,70581008
2016-01-04,42963.9,42963.9,41897.48,42113.7,120036432
2016-01-05,42118.6,42346.14,41859.27,42041.68,179082976
2016-01-06,42039.23,42039.23,41627.98,41691.19,188000400
2016-01-07,41688.75,41688.75,40611.3,40661.57,268984544
2016-01-08,40661.81,41242.56,40154.94,40265.37,378942176
2016-01-11,40254.5,40749.68,40128.47,40706.89,219988224
2016-01-12,40717.99,41070.93,40717.99,41022.74,220037696
2016-01-13,41026.55,41270.94,40463.64,41008.78,213902400
2016-01-14,41010.57,41385.53,40731.8,41352.75,161798080
2016-01-15,41350.3,41350.3,40298.02,40847.7,266087344
2016-01-18,40842.82,40854.64,40440.36,40604.79,37544016
2016-01-19,40611.85,41136.49,40494.06,40809.25,227396144
2016-01-20,40807.22,40845.03,39924.09,40844.41,246221200
2016-01-21,40833.27,41339.49,40557.33,41166.88,259910896
2016-01-22,41207.98,41744.42,41207.98,41621.31,259836272
2016-01-25,41623.23,41678.35,41344.25,41476.35,147135168
2016-01-26,41474.45,42037.56,41451.2,41932.39,195380800
2016-01-27,41923.43,42394.09,41823.88,42109.89,367714912
2016-01-28,42101.08,42445.45,42055.27,42393.02,255049040
2016-01-29,42386.23,43631.18,42370.98,43630.77,387225408
2016-02-02,43639.92,43639.92,42884.51,43092.49,352251840
2016-02-03,43120.67,43306.38,42916.01,43257.54,272639264
2016-02-04,43255.1,44260.23,43255.1,43751.93,370305536
2016-02-05,43759,43833.76,43215.97,43229.67,227483568
2016-02-08,43229.79,43229.79,42546.63,42774.85,208231952
2016-02-09,42775.69,42887.39,42192.79,42399.19,325410720
2016-02-10,42401.91,42936.86,42268.86,42535.74,250611584
2016-02-11,42540.46,42540.46,41757.4,42359.26,227799840
2016-02-12,42351.12,42635.65,42275.79,42416.44,191719040
2016-02-15,42414.81,43223.96,42414.81,43205.91,61269564
2016-02-16,43205.43,43352.38,42847.5,43100.32,186711120
2016-02-17,43103.31,43585.31,43019.65,43585.23,420655584
2016-02-18,43561.06,43731.67,43278.8,43516.66,288607296
2016-02-19,43517.16,43618.6,43219.33,43375.31,181943328
2016-02-22,43379.17,43882.23,43379.17,43546.72,259764928
2016-02-23,43550.79,43672.97,43143.59,43216.58,181234496
2016-02-24,43221.06,43234.37,42364.89,43173.73,260815872
2016-02-25,43177.53,43445.15,42938.99,43434.55,169098944
2016-02-26,43449.91,43611.7,43239.4,43473.37,113039128
2016-02-29,43475,43723.86,43326.94,43714.93,339221792
2016-03-01,43717.65,44280.18,43715.99,44214.5,287428800
2016-03-02,44198.39,44739.01,44165.6,44615.75,285516704
2016-03-03,44616.46,44869.97,44561.04,44742.22,227392560
2016-03-04,44740.53,45255.92,44740.53,44849.02,286019680
2016-03-07,44855.25,45146.33,44850.97,44967.16,238180752
2016-03-08,44967.22,45017.63,44335.39,44504.29,263638816
2016-03-09,44507.49,44668.4,44189.56,44492.5,257963136
2016-03-10,44499.49,44779.09,43965.23,44337.04,206618512
2016-03-11,44338.94,45007.27,44338.94,44735.5,234506656
2016-03-14,44746.33,44873.25,44548.55,44691.8,189532048
2016-03-15,44691.01,44694.31,44139.54,44210.44,200118736
2016-03-16,44207.54,44751.62,44026.18,44751.4,230495984
2016-03-17,44726,45504.09,44648.94,45435.05,346117888
2016-03-18,45473.59,46129.66,45204.1,45481.79,633977856
2016-03-22,45464.53,45632.09,45313.69,45632.09,214977424
2016-03-23,45713.75,45713.75,45368.29,45647.57,204853664
2016-03-28,45781.12,45827.94,45458.59,45623.48,165073968
2016-03-29,45627.02,45910.81,45460.61,45897.61,254139136
2016-03-30,45894.4,46303.06,45863.52,46191.51,281157056
2016-03-31,46170.12,46270.65,45663.7,45881.08,298039616
2016-04-01,45777.65,46068.27,45511.4,46063.39,157149344
2016-04-04,46067.25,46067.25,45455.75,45678.18,163147584
2016-04-05,45678.34,45678.34,45185.14,45185.97,178658544
2016-04-06,45055.09,45370.45,45026.04,45281.9,186340880
2016-04-07,45278.81,45279.96,44837.12,45052.16,216176592
2016-04-08,45074.31,45381.88,44798.51,44859.61,194909856
2016-04-11,44864.85,45112.22,44745.24,44760.5,173339472
2016-04-12,44760.53,45126.92,44708.79,45090.67,186912512
2016-04-13,45095.27,45482.89,45095.27,45411.3,219373520
2016-04-14,45411.54,45621.79,45364.53,45403.54,184625904
2016-04-15,45401.59,45635.4,45391.42,45536.52,177529536
2016-04-18,45518.62,45555.57,44956.4,45022.63,175050016
2016-04-19,45055.57,45880.49,45055.57,45780.18,232707392
2016-04-20,45780.79,45830.72,45507.83,45650.35,194933312
2016-04-21,45653.21,45857.98,45539.41,45556.65,217275056
2016-04-22,45556.11,45817.96,45556.11,45612.79,183263776
2016-04-25,45608.33,45790.6,45387.23,45581.2,177387664
2016-04-26,45547.32,45669,45280.74,45416.9,204986080
2016-04-27,45566.89,45965.33,45566.89,45941.52,250088576
2016-04-28,45940.98,45950.19,45194.06,45528.93,389697920
2016-04-29,45534.26,45784.32,45420.21,45784.32,250932192
2016-05-02,45785.96,45847.43,45502.52,45707.87,175853472
2016-05-03,45706.45,45706.45,45238.32,45647.82,288982176
2016-05-04,45649.14,45649.14,45060.07,45349,381676608
2016-05-05,45350.28,45440.47,45066.91,45147.97,208379936
2016-05-06,45142.82,45243.19,44925.47,45209.85,170086080
2016-05-09,45209.03,45320.35,44823.21,45250.34,192796144
2016-05-10,45257.11,45684.68,45143.02,45676.41,201014592
2016-05-11,45663.61,45733.17,45461.43,45506.87,235324288
2016-05-12,45514.65,45838.17,45437.48,45685.82,179548048
2016-05-13,45684.47,45736.98,45373.21,45402.47,177182128
2016-05-16,45402.74,45863.76,45381.84,45843.14,149019824
2016-05-17,45846.99,45912.04,45621.8,45872.18,186010080
2016-05-18,45871.03,45887.77,45395.06,45551.2,186669872
2016-05-19,45551.09,45555.35,44898.43,45051.27,189883360
2016-05-20,45053.57,45321.49,45042.35,45155.91,156519632
2016-05-23,45159.33,45349.83,45046.3,45236.16,163423376
2016-05-24,45233.99,45523.9,45226.7,45497.46,211689296
2016-05-25,45496.64,45882.73,45494.93,45710.94,268801056
2016-05-26,45705.52,46080.82,45688.64,46039.69,306564480
2016-05-27,46040.23,46220.63,45996.74,46124.15,190098896
2016-05-30,46119.54,46204.45,45936.23,46017.21,52024584
2016-05-31,46026.15,46069.13,45371.73,45459.45,664530432
2016-06-01,45468.54,45612.44,45268.84,45557.61,214468064
2016-06-02,45549.59,45745.81,45458.85,45508.31,191514784
2016-06-03,45508.46,45933.51,45450.47,45928.23,194217152
2016-06-06,45929.31,46114.95,45821.4,45857.73,205844912
2016-06-07,45852.28,46277.14,45852.28,46124.63,323957312
2016-06-08,46127.62,46545.32,46015.86,46263.84,315789056
2016-06-09,46266.27,46308.05,45660.35,45662.71,249644368
2016-06-10,45655.94,45655.94,45163.45,45177.5,193913200
2016-06-13,45170.46,45180.64,44709.18,44930.25,171199248
2016-06-14,44935.03,44968.54,44389.24,44570.59,183857376
2016-06-15,44562.73,45107.05,44491.12,45011.22,211871136
2016-06-16,45017.45,45225.4,44580.7,45225.4,161789104
2016-06-17,45227.7,45394.88,45106.71,45306.22,290325536
2016-06-20,45306.36,45978.86,45306.36,45779.66,179502448
2016-06-21,45781.99,45843.07,45421.44,45705.42,179969456
2016-06-22,45706.19,45809.09,45612.42,45806.16,145185824
2016-06-23,45820.7,46145.92,45820.7,46145.92,159313856
2016-06-24,46119.92,46153.68,44501,44885.82,333565856
2016-06-27,44888.95,44888.95,43902.25,44282.03,286026592
2016-06-28,44297.59,44960.89,44297.59,44714.54,247468992
2016-06-29,44725.81,45584.79,44700.43,45466.37,223734416
2016-06-30,45466.37,45967.22,45419.73,45966.49,279507872
2016-07-01,45973.2,46251.81,45831.33,46213.27,138411856
2016-07-04,46213.27,46429.05,46135.09,46201.33,29910552
2016-07-05,46200.22,46341.24,45669.66,45819.6,204085040
2016-07-06,45819.62,45820.21,45104.87,45304.75,192190032
2016-07-07,45300.23,45655.76,45215.14,45394.37,213947376
2016-07-08,45393.28,45744.62,45344.02,45744.29,167984432
2016-07-11,45743.49,46218.51,45743.49,46177.61,181909664
2016-07-12,46183.78,46520.05,46183.78,46432.7,237771920
2016-07-13,46432.7,46614.19,46187.65,46271.97,195496768
2016-07-14,46273.6,46765.21,46273.6,46498.51,249250048
2016-07-15,46503.07,46767.31,46500.39,46713.43,204959440
2016-07-18,46711.94,47108.65,46611.56,46961.25,200686960
2016-07-19,46966.61,47134.27,46826.87,47060.57,194503760
2016-07-20,47054.67,47505.25,46936.51,47505.25,195081584
2016-07-21,47503.6,47648.41,47313.31,47364.81,171208848
2016-07-22,47363.08,47589.45,47359.53,47537.28,116412536
2016-07-25,47524.39,47785.29,46971.7,47130.41,161057792
2016-07-26,47129.48,47343.05,46921.4,46927,226456480
2016-07-27,46933.76,47575.26,46664.16,46812.07,355042656
2016-07-28,46818.86,46872.12,46402.51,46833.87,304842976
2016-07-29,46820.18,46824.74,46304.19,46660.67,356547680
2016-08-01,46654.5,46887.92,46638.44,46807.24,164680256
2016-08-02,46806.08,46806.08,46143.81,46558.36,220749088
2016-08-03,46556.22,46888.43,46311.28,46844.53,220911920
2016-08-04,46839.19,47102.21,46678.61,46941.46,168769664
2016-08-05,46940.23,47197.11,46931.25,47194.15,186229104
2016-08-08,47207.75,47539.22,47012.01,47368.65,181910112
2016-08-09,47375.59,47801.77,47363.26,47630.37,264997904
2016-08-10,47635.44,47902.82,47565.32,47797.7,227153488
2016-08-11,47833.88,48434.77,47713.84,48341.95,322834016
2016-08-12,48348.27,48570.99,48096.1,48363.89,240253680
2016-08-15,48366.89,48956.06,48361,48694.9,280062752
2016-08-16,48699.17,48800.24,48334.97,48351.96,210481920
2016-08-17,48351.16,48556.08,48100.14,48258.93,216363168
2016-08-18,48253.04,48492.85,47930.87,48437.1,190303088
2016-08-19,48432.05,48557.78,48167.92,48297.46,131715120
2016-08-22,48289.3,48367.05,47899.01,48293.46,150644480
2016-08-23,48290.09,48494.36,47665.94,47666.02,215952528
2016-08-24,47660.98,47925.51,47480.58,47743.61,167871296
2016-08-25,47741.55,47867.9,47642.25,47734.2,237857888
2016-08-26,47729.56,48002.46,47095.09,47369.57,295701152
2016-08-29,47357.79,47646.21,47310.13,47599.12,155813856
2016-08-30,47610.06,47832.4,47445.88,47650.57,159337440
2016-08-31,47649.69,47768.97,47341.9,47541.32,451684960
2016-09-01,47544.04,47655.61,47314.82,47563.34,199268192
2016-09-02,47551.11,48096.32,47204.06,47787.99,144787120
2016-09-05,47786.98,47968.16,47786.5,47842.23,19761992
2016-09-06,47839.9,47868.77,47304.83,47626.98,191669440
2016-09-07,47623.23,47676.6,47178.76,47398.7,182814592
2016-09-08,47397.89,47492.98,47250.03,47416.97,185958960
2016-09-09,47419.69,47421.14,46459.17,46459.17,264493632
2016-09-12,46456.88,46782.06,45934.02,46720.96,276039488
2016-09-13,46719.23,46719.23,46012.24,46154.2,278237472
2016-09-14,46137.74,46408.04,45700.7,45767.57,257188480
2016-09-15,45767.37,45975.78,45679.57,45922.91,491644480
2016-09-19,45927.49,46131.43,45737.43,45871.04,197446944
2016-09-20,45869.69,46421.68,45869.69,46341.33,160894976
2016-09-21,46345.38,46943.7,46344.04,46929.19,263340992
2016-09-22,46930.34,47975.56,46930.34,47975.05,265936416
2016-09-23,47967.17,47967.21,47435.82,47778.48,230159504
2016-09-26,47776.94,47776.94,47094.49,47252.54,239660288
2016-09-27,47257.3,47731.86,46971.64,47731.84,256778992
2016-09-28,47734.29,48175.27,47639.19,48046.56,209588704
2016-09-29,48045.21,48488.35,47511.48,47672.07,223312016
2016-09-30,47673.6,47961.39,47245.09,47245.8,216667216
2016-10-03,47250.55,47607.28,47080.02,47601.93,143010064
2016-10-04,47602.29,47986.29,47495.24,47909.27,183616320
2016-10-05,47909.17,48226.09,47904.94,48141.42,165451552
2016-10-06,48124.28,48132.63,47832.61,47944.77,148002928
2016-10-07,47946.3,47946.3,47460.34,47596.6,138487472
2016-10-10,47597.91,48413.66,47555.22,48264.96,199054032
2016-10-11,48265.56,48272.1,47990.79,48014.4,208916144
2016-10-12,48015.07,48069.91,47740.03,47915.12,149941488
2016-10-13,47913.77,47913.77,47429.17,47741.54,205521840
2016-10-14,47746.34,48041.05,47645.49,47701.45,257145232
2016-10-17,47699.75,47918.6,47637.43,47657.33,162713680
2016-10-18,47661.47,48129.95,47661.47,48106.12,253865920
2016-10-19,48107.66,48572.64,48006.09,48492.61,192524304
2016-10-20,48479.66,48563.62,48188.06,48274.25,137289392
2016-10-21,48273.85,48533.94,48123.91,48418.4,162684800
2016-10-24,48423.2,48619.44,48299.3,48431.25,135875840
2016-10-25,48423.07,48432.97,48057.04,48093.53,176850720
2016-10-26,48095.06,48122.67,47726.86,47805.44,191956224
2016-10-27,47804.63,48115.49,47770.58,48114.67,161204288
2016-10-28,48113.87,48371.51,47534.06,48007.2,429296448
2016-10-31,48002.21,48245.15,47818.34,48009.28,224875984
2016-11-01,48021.29,48157.13,47061.9,47303.31,251248224
2016-11-03,47286.16,47480.66,46683.8,46683.8,335178976
2016-11-04,46684.4,47369.78,46441.46,46694.81,299996896
2016-11-07,46695.01,48373.19,46695.01,48050.25,336550016
2016-11-08,48049.75,48672.94,48049.75,48470.99,270967584
2016-11-09,48450.38,48450.38,46354.69,47390.66,527030080
2016-11-10,47389.75,48124.51,45209.9,45224.38,621815744
2016-11-11,45229.18,45743.49,44737.97,44978.25,478487168
2016-11-14,44995.97,45956.25,44995.88,45306.48,329626112
2016-11-15,45305.97,46142.2,45023.65,45023.65,327296064
2016-11-16,45039.08,45406.21,44788.13,44901.57,375102208
2016-11-17,44901.67,45315.11,44843.56,44919.69,258752944
2016-11-18,44921.04,44940.89,43998.98,44364.17,298989280
2016-11-22,44367.05,44966.62,44367.05,44868.77,299355104
2016-11-23,44874.49,45197.32,44555.8,45184.08,245364336
2016-11-24,45250.4,45421.75,45201.57,45265.9,43678468
2016-11-25,45268.39,45509.94,45107.33,45357.85,121701040
2016-11-28,45360.07,45514.13,45127.71,45470.61,181979328
2016-11-29,45480.97,45504.71,45268.88,45372.19,214815952
2016-11-30,45373.53,45654.53,45027.07,45315.96,630000768
2016-12-01,45314.04,45567.44,44865.98,44884.86,244770416
2016-12-02,44885.75,45018.28,44471.84,44555.26,214700816
2016-12-05,44554.66,45085.28,44554.66,44937.3,252556960
2016-12-06,44938.1,45153.06,44850.87,45103.22,260442576
2016-12-07,45116.35,45644.43,45111.86,45609.9,216644368
2016-12-08,45611.05,46365.67,45532.41,46360.23,225643136
2016-12-09,46359.12,46955.51,46166.79,46913.47,249056544
2016-12-13,46916.19,47241.13,46370.03,46870.24,264515584
2016-12-14,46870.64,46901.53,45962.66,46220.54,254034384
2016-12-15,46220.24,46235.18,45863.97,45871.96,206814592
2016-12-16,45871.77,45937.11,45099.73,45121.39,389417920
2016-12-19,45121.19,45265.78,44875.68,44895.29,138655888
2016-12-20,44894.69,45266.42,44761.97,44930.27,200011856
2016-12-21,44936.79,45110.81,44817.3,44983.03,143214256
2016-12-22,44982.43,45041.42,44568.27,45008.08,134550560
2016-12-23,45016.65,45263.23,44922.28,45173.54,63906268
2016-12-26,45219.35,45219.35,44862.45,44989.58,11345923
2016-12-27,44989.58,45329.26,44938.74,45299.67,90922752
2016-12-28,45301.2,45619.84,45257.72,45563.18,88420904
2016-12-29,45564.52,46025.65,45549.39,45909.31,97950760
2016-12-30,45910.44,45986.29,45374.41,45642.9,83749032
2017-01-02,45642.8,45792.46,45593.26,45695.1,6975142
2017-01-03,45698.93,46444.72,45690.46,46123.36,168860784
2017-01-04,46123.36,46587.74,46068.83,46587.74,222007264
2017-01-05,46586.03,46767.37,46285.88,46719.99,244539808
2017-01-06,46721.7,46731.9,46027.1,46071.57,206853952
2017-01-09,46072.38,46153.03,45314.58,45553.51,171479664
2017-01-10,45585.49,45924.51,45531.04,45886.27,218486528
2017-01-11,45886.18,46085.78,45550.1,45933.65,176162112
2017-01-12,45935.55,46265.15,45805.5,46060.98,173881376
2017-01-13,46070.69,46438.8,46039.78,46182.43,197502784
2017-01-16,46184.13,46229.63,45714.59,45740.38,32014276
2017-01-17,45721,46159.01,45720.67,46002.56,239070960
2017-01-18,46006.6,46390.22,46006.6,46360.63,232661440
2017-01-19,46360.83,46423.59,46059.31,46265.26,161064464
2017-01-20,46262.54,46396.22,46021.58,46331.6,189336288
2017-01-23,46325.07,47141,46170.87,47116.24,157593552
2017-01-24,47121.18,48220.04,47118.15,48149.61,319949504
2017-01-25,48152.63,48632.51,47870.87,48275.83,222834768
2017-01-26,48280.47,48284.31,47372.48,47611.44,194045408
2017-01-27,47632.58,47695.48,47192.03,47421.12,148514288
2017-01-30,47611.44,47611.44,46761.5,47091.82,160625792
2017-01-31,47131.23,47243.07,46928.48,47001.06,221575136
2017-02-01,47001.97,47225.23,46780.03,47009.51,175565680
2017-02-02,47019.85,47111.78,46909.31,47095.07,210855504
2017-02-03,47097.51,47228.65,46801.77,47225.1,256441280
2017-02-07,47228.04,47258.29,46614.38,46728.95,310312096
2017-02-08,46767.22,46985.23,46639.21,46921.71,215202848
2017-02-09,46907.01,47461.6,46850.09,47232.17,227743904
2017-02-10,47222.94,48115.98,47123.03,47797.04,190398512
2017-02-13,47798.38,47904.73,47391.48,47661.69,179152848
2017-02-14,47650.24,47687.13,47279.43,47391.24,180643392
2017-02-15,47392.44,47467.14,47059.68,47161.74,196538800
2017-02-16,47165.68,47444.27,47121.18,47293.85,186018592
2017-02-17,47303.05,47386.17,47005.42,47164.71,138804352
2017-02-20,47159.16,47612.29,47046.4,47083.81,32890932
2017-02-21,47089.12,47638.52,47089.12,47614.99,214087664
2017-02-22,47614.69,47654.64,47194.58,47195.68,176083200
2017-02-23,47197.19,47482.61,46842.46,47206.36,236738000
2017-02-24,47215.56,47215.56,46587.93,47047.67,188471392
2017-02-27,47040.95,47464.25,46859.57,47349.2,186323008
2017-02-28,47352.45,47378.09,46692.47,46856.79,259974880
2017-03-01,46853.67,47564.35,46853.67,47454.15,179521456
2017-03-02,47458.69,47513.9,46960.25,47288.66,184456848
2017-03-03,47292.3,47574.47,47001.99,47414.57,121212912
2017-03-06,47407.29,47891.33,46995.61,47883.59,148199568
2017-03-07,47883.99,47886.24,47406.29,47419.16,175081184
2017-03-08,47410.19,47688.77,47298.72,47539.22,135273024
2017-03-09,47538.82,47563.37,47072.57,47263.92,162882512
2017-03-10,47262.91,47481.69,47026.37,47102.31,138612944
2017-03-13,47093.31,47288.75,46965.88,47101.14,135720416
2017-03-14,47095.78,47181.23,46597.58,47087.97,203400224
2017-03-15,47087.77,47583.6,46905.53,47470.31,182552736
2017-03-16,47496,48333.61,47333.79,48056.56,241022400
2017-03-17,48066.82,48626.12,47924.89,48593.44,476571200
2017-03-21,48593.64,49240.09,48422.84,48589.05,256659696
2017-03-22,48592.26,48612.61,48201.81,48487.3,190560048
2017-03-23,48481.15,48898.32,48437,48676.91,179019792
2017-03-24,48675.19,49105.31,48595.08,49083.85,185265792
2017-03-27,49082.89,49312.99,48743.81,49312.99,180344688
2017-03-28,49310.77,49523.94,49194.72,49339.24,167271216
2017-03-29,49335.81,49335.81,48941.48,49036.52,189276576
2017-03-30,49032.09,49068.48,48719.63,48863.3,146084224
2017-03-31,48863.13,48925.44,48541.56,48541.56,250119248
2017-04-03,48549.23,49008.81,48461.27,48819.07,112784856
2017-04-04,48799.09,49342.8,48791.43,49342.77,194215712
2017-04-05,49339.24,49560.9,49118.21,49207.61,221493152
2017-04-06,49207.77,49313.73,48838.85,49012.42,136510176
2017-04-07,49012.22,49393.25,48887.08,49343.64,120181552
2017-04-10,49339.65,49590.85,49163.31,49540.26,84380384
2017-04-11,49540.76,49753.57,49102.8,49637.93,115256000
2017-04-12,49607.29,49661.08,48871.89,48955.82,129267288
2017-04-17,48969.04,49222.96,48844.01,49011.56,114927168
2017-04-18,49010.22,49012.59,48335.98,48762.53,124244136
2017-04-19,48765.55,48975.44,48727.68,48873.84,168541984
2017-04-20,48882.27,49145.91,48741.05,49144.96,171829616
2017-04-21,49131.74,49131.74,48727.74,48967.83,109851184
2017-04-24,48969.69,49504.59,48969.69,49413.26,126908464
2017-04-25,49411.34,49821.47,49411.34,49808.05,232859360
2017-04-26,49807.85,50147.04,49130.5,49565.16,254577984
2017-04-27,49552.32,49649.47,49184.12,49440.96,242497616
2017-04-28,49444.98,49478.26,49151.9,49261.33,140416672
2017-05-02,49260.12,49646.61,49220.77,49588.84,187491712
2017-05-03,49540.3,49757.96,49070.31,49099.98,150376112
2017-05-04,49098.06,49312.07,48867.37,48998.11,162464960
2017-05-05,48994.68,49485.74,48963.88,49485.67,154783776
2017-05-08,49491.42,49582.49,49346.09,49505.86,111075352
2017-05-09,49503.04,50026.56,49503.04,49939.47,168578016
2017-05-10,49941.49,50154.33,49850.1,49930.54,183101728
2017-05-11,49930.73,49937.07,49458.06,49530.53,189099296
2017-05-12,49531.87,49566.95,49228.54,49426.08,161145488
2017-05-15,49433.95,49733.5,49338.73,49678.96,166293920
2017-05-16,49680.1,49817.31,49404.63,49459.62,231519232
2017-05-17,49457.9,49460.97,48731.54,48747.95,217188960
2017-05-18,48759.26,48759.26,48146,48322.24,187881728
2017-05-19,48322.24,49172.65,48274.62,49067.47,207149632
2017-05-22,49056.73,49415.89,48793.24,48943.46,165411952
2017-05-23,48945.98,49119.9,48771.77,49042.52,146379408
2017-05-24,49045.14,49581.99,49045.14,49494.4,158357648
2017-05-25,49502.26,49696.99,49319.91,49410.92,136961344
2017-05-26,49411.73,49741.81,49195.27,49674.92,140800304
2017-05-29,49676.03,49701.28,49332.55,49450.48,30741200
2017-05-30,49452.2,49634.11,49089.09,49277.95,103285768
2017-05-31,49275.63,49423.41,48749.96,48788.44,336815488
2017-06-01,48795.89,49224.46,48774.91,49101.64,157854672
2017-06-02,49100.82,49323.72,48979.59,49317.38,128657040
2017-06-05,49244.27,49627.76,49120.67,49592.49,131508056
2017-06-06,49566.33,49566.33,49177.54,49218.62,140932080
2017-06-07,49194.22,49352.78,49030.24,49274.97,168280176
2017-06-08,49302.66,49327.41,49018.96,49087.46,147799232
2017-06-09,49046.86,49277.32,48993.26,49081.73,155799312
2017-06-12,49073.66,49241.3,48952.75,49128.76,136709872
2017-06-13,49183.47,49203.36,48978.17,49026.83,135839840
2017-06-14,49121.2,49378.69,49022.54,49291.03,168723904
2017-06-15,49233.21,49233.85,48861.25,49139.7,137198736
2017-06-16,49134.1,49348.77,48870.1,49221.03,612016832
2017-06-19,49231.61,49473.67,48935.15,49169.57,196530512
2017-06-20,49209.62,49226.76,48937.66,49033.05,146815856
2017-06-21,48958.71,49203.64,48895.36,48983.45,170776480
2017-06-22,48933.08,49053,48827.56,49017.43,106816288
2017-06-23,48938.38,49139.06,48873.85,48980.78,148043040
2017-06-26,48806.04,49267.68,48770.98,49165.67,135206928
2017-06-27,49179.01,49207.87,48944.09,49087.74,149850272
2017-06-28,49129.56,49391.38,49067.78,49340.11,141183104
2017-06-29,49380.5,49428.55,49001.78,49198.13,123989552
2017-06-30,49255.08,49901.51,49204.76,49857.49,160314896
2017-07-03,49831.53,50312.02,49790.53,50109.16,117212440
2017-07-04,49999.07,50236.44,49925.31,50041.58,36008848
2017-07-05,50065.52,50339.63,50022.15,50300.8,149067280
2017-07-06,50268.95,50274.91,49884.18,50015.68,177148656
2017-07-07,50042.53,50141.18,49696.97,50059.02,151395584
2017-07-10,50058.7,50661.75,49975.73,50616.81,247864000
2017-07-11,50545.51,50869.1,50344.78,50510.23,242703136
2017-07-12,50847.95,51103.85,50440.7,50809.77,314864992
2017-07-13,50820.85,51014.14,50704.2,50968.76,258412064
2017-07-14,50966.87,51298.1,50824.13,51162.23,156835600
2017-07-17,51141.63,51364.19,50950.62,51332.29,136646992
2017-07-18,51228.36,51230.7,50990.67,51099.71,155976144
2017-07-19,51172.91,51363.99,50890.25,51086.93,173053632
2017-07-20,51163.21,51264.51,51082.68,51144.14,103534688
2017-07-21,51180.04,51641.38,51165.61,51564.62,153694848
2017-07-24,51526.39,51743.62,51205.54,51665.66,128859272
2017-07-25,51590.48,51772.37,51524.23,51713.38,143782912
2017-07-26,51537.3,51765.94,51476.45,51600.26,198081696
2017-07-27,51545.92,51660.78,51172.84,51257.36,158082256
2017-07-28,51228.42,51320.51,50895.54,51213.6,171083504
2017-07-31,51219.58,51335.99,50926.13,51011.88,220314272
2017-08-01,51282.19,51432.77,51141.27,51195,162250640
2017-08-02,51153.86,51484.77,51105.47,51200.13,185157504
2017-08-03,51198.14,51343.28,51088.97,51293.07,180116464
2017-08-04,51240.67,51415.61,51181.71,51328.29,159675952
2017-08-07,51300.22,51572.55,51300.22,51389.27,136842848
2017-08-08,51331.79,51722.06,51305.77,51328.75,151149312
2017-08-09,51263.01,51395.04,51081.06,51237.5,128568904
2017-08-10,51235.27,51248.01,50618.23,50906.84,184944336
2017-08-11,50895.92,50912.76,50605.88,50645.1,205228752
2017-08-14,50680.43,51231.33,50680.43,51167.47,144252112
2017-08-15,51225.54,51362.08,51151.87,51339.29,138136048
2017-08-16,51331.9,51431.91,50983.44,51156.67,204802224
2017-08-17,51176.66,51203.36,50889.5,50994.18,140288560
2017-08-18,50930.5,51254.29,50836.42,51075.46,140023328
2017-08-21,51131.55,51277.68,50985.51,51241.11,112755384
2017-08-22,51194.24,51448.64,51194.24,51332.98,156983920
2017-08-23,51276.14,51332.44,51160.92,51280.18,141566064
2017-08-24,51205.24,51558.56,51205.24,51470.06,185727440
2017-08-25,51521.18,51620.84,51331.44,51373.23,131862192
2017-08-28,51429.62,51588.72,51025.2,51266.71,126289016
2017-08-29,51200.62,51345.9,51054.57,51313.66,145389952
2017-08-30,51312.9,51350.08,51003.93,51193.52,205236800
2017-08-31,51155.59,51232.49,51034.27,51210.48,230771056
2017-09-01,51271.32,51370.82,51001.3,51080.85,121110312
2017-09-04,51015.91,51041.89,50771.58,50825.77,16590906
2017-09-05,50947.67,50969.74,50257.74,50301.39,153850128
2017-09-06,50341.86,50664.66,50232.91,50515.6,182318912
2017-09-07,50533.54,50700.97,50094.95,50249.12,153458944
2017-09-08,50192.73,50308.54,49865.79,50083.8,137317456
2017-09-11,50135.92,50443.47,50133.54,50359.32,131644928
2017-09-12,50385.8,50699.5,50385.5,50480.96,144849248
2017-09-13,50519.93,50542.45,50121.64,50164.88,200677488
2017-09-14,50094.9,50225.12,50017.37,50107.86,155229088
2017-09-15,50058.62,50134.44,49779.09,49921.84,514526560
2017-09-18,49953.14,50326.56,49953.14,50258.42,148508672
2017-09-19,50327.32,50364.83,50117.71,50265.46,102947240
2017-09-20,50312.79,50430.38,50173.52,50363.95,120149248
2017-09-21,50385.34,50636.33,50156.76,50545.75,139001472
2017-09-22,50487.93,50541.5,50282.19,50313.51,96391672
2017-09-25,50302.13,50436.07,50161.29,50368.17,124008056
2017-09-26,50462.58,50472.38,50261.27,50359.47,160163680
2017-09-27,50336.32,50549.79,49778.8,50169.13,172846432
2017-09-28,50063.83,50228.13,49920.21,50137,160023456
2017-09-29,50064.82,50605.6,50064.82,50346.06,154088544
2017-10-02,50499.17,50629.16,50350.87,50501.16,127546496
2017-10-03,50593.54,50741.49,50453.76,50615.29,126894912
2017-10-04,50653.53,50750.3,50511.04,50565.29,118247952
2017-10-05,50631.36,50909.48,50425.09,50480.92,148545136
2017-10-06,50513.17,50616.65,50257.55,50302.96,132980224
2017-10-09,50584.27,50584.27,49980.51,50071.94,136221680
2017-10-10,50141.12,50230.44,49888.4,49982.93,180207632
2017-10-11,50011.5,50257.65,49904.88,50139.68,213828976
2017-10-12,50148.62,50306.08,49858.26,49962.79,223554128
2017-10-13,50040.4,50224.98,49914.96,49981.94,218447696
2017-10-16,50029.82,50230.04,49673.22,49721.02,204404464
2017-10-17,49760.79,50208.42,49544.89,50140.52,311144224
2017-10-18,50112.5,50135.82,49887.18,49938.98,200486080
2017-10-19,49914.15,50057.01,49760.76,50000.25,162309456
2017-10-20,50207.87,50582.62,49896.63,49988.71,240821904
2017-10-23,50033.55,50109.71,49509.56,49548.13,149220096
2017-10-24,49612.85,50194.74,49612.85,50157.22,187962304
2017-10-25,50166.47,50166.47,48804.03,48876.46,287192064
2017-10-26,49004.3,49388.76,48954.3,48986.84,234425520
2017-10-27,49011.64,49327.32,48829.74,49209.58,213723200
2017-10-30,49250.79,49252.55,48779.04,48855.27,123250232
2017-10-31,48929.26,48958.84,48579.68,48625.53,169345744
2017-11-01,48700.16,48829.83,48261.08,48334.45,197706192
2017-11-03,48334.87,48584.22,47824.97,48534.84,229640368
2017-11-06,48623.41,49061.43,48281.12,48967.01,225214912
2017-11-07,48946.13,49276.47,48879.49,49004.52,208872032
2017-11-08,49001.94,49058.84,48806.56,48835.69,122409368
2017-11-09,48731.88,48927.45,48633.77,48713.51,183167072
2017-11-10,48659.33,48717.36,47972.79,48028.3,207721056
2017-11-13,48013.1,48103.08,47662.38,48002.43,243511024
2017-11-14,47999.61,48044.6,47659.14,47873.65,161615568
2017-11-15,47853.83,47958.12,47471.13,47690.8,172255664
2017-11-16,47736.59,48025.86,47711.52,47747.69,144929232
2017-11-17,47780.36,48107.72,47597.77,47857.14,150277232
2017-11-21,47831.62,48258.83,47750.73,48185.71,195334704
2017-11-22,48263.13,48453.19,47933.19,48196.89,179662064
2017-11-23,48208.92,48246.94,48036.39,48136.24,22683940
2017-11-24,48199.82,48210.96,47662.34,47941.88,65459352
2017-11-27,47874.7,47887.12,47221.47,47275.32,171248928
2017-11-28,47312.31,47494.2,47108.77,47229.16,197391248
2017-11-29,47298.31,47681.89,46960.89,47622.93,214757168
2017-11-30,47618.33,47639.88,47003.07,47092.45,372481120
2017-12-01,47098.36,47401.51,46936.6,47265.3,186547216
2017-12-04,47289.47,47514.91,46993.75,47161.32,148556592
2017-12-05,47228.1,47525.64,47014.11,47462.79,132448352
2017-12-06,47465.41,47465.41,46933.29,46973.3,196293600
2017-12-07,47016.28,47276.87,46949.8,46987.01,200111856
2017-12-08,47012.03,47632.96,47012.03,47572.86,172132832
2017-12-11,47407.73,47843.55,47407.73,47699.04,131008512
2017-12-13,47831.58,48316.97,47826.15,48276.72,333963616
2017-12-14,48297.3,48537.02,48091.4,48222.38,299709344
2017-12-15,48244.5,48360.42,47930.81,48081.55,480350784
2017-12-18,48082.82,48733.58,48071.02,48634.54,257807952
2017-12-19,48636.52,48792.24,48368.9,48403.03,233239152
2017-12-20,48449.24,48536.73,48191.28,48390.39,186415712
2017-12-21,48418.09,48767.24,48402.32,48503.31,132184616
2017-12-22,48429.97,48590.57,48232.84,48387.93,102725216
2017-12-26,48473.31,48801.28,48198.17,48451.33,69913288
2017-12-27,48470.87,48810.87,48425.71,48652.56,68363560
2017-12-28,48659.43,48999.5,48640.11,48861.95,65073056
2017-12-29,48880.39,49388.98,48874.16,49354.42,86607416
2018-01-02,49376.26,50083.02,49328.6,50033.95,104357280
2018-01-03,50093.31,50093.31,49735.91,49782.23,144866480
2018-01-04,49800.36,50128.47,49704.25,49744.62,182082064
2018-01-05,49929.52,50079.03,49712.54,49887.75,155983840
2018-01-08,49916.57,50233.62,49891.07,49995.57,149312432
2018-01-09,50002.03,50162.75,49543.21,49701.37,209330736
2018-01-10,49666.23,49741.02,48722.27,48785.25,178850000
2018-01-11,48840.16,49026.05,48408.75,48799.39,203099856
2018-01-12,48764.91,49429.03,48521.61,49135.91,175388624
2018-01-15,49183.59,49455.31,49121.85,49387.29,27702336
2018-01-16,49292.38,49612.22,49290.12,49491.72,160818528
2018-01-17,49499.23,49804.96,49450.85,49732.3,169409824
2018-01-18,49681.18,49958.33,49620.16,49911.97,112366000
2018-01-19,49883.64,49987.73,49660.01,49695.56,170286544
2018-01-22,49711.51,50034.5,49709.2,49974.48,159849360
2018-01-23,50030.56,50306.88,49884.91,50260.25,169105168
2018-01-24,50178.18,50879.61,50145.41,50746.93,208676672
2018-01-25,50821.83,51100.03,50625.56,50777.9,217571456
2018-01-26,50772.37,51107.51,50340.13,51065.49,207850112
2018-01-29,51081.47,51121.23,50520.28,50636.32,154336912
2018-01-30,50461.54,50556.41,49928.62,50382.86,135234864
2018-01-31,50385.95,50566.66,50127.01,50456.17,199840768
2018-02-01,50425.84,50926.96,50420.76,50591.15,178027808
2018-02-02,50388,50513.31,49900.47,50395.84,141045408
2018-02-06,49023.33,49709.92,48681.96,49304.94,248493200
2018-02-07,49247.64,49504.98,48853.69,48976.45,191023888
2018-02-08,49054.75,49054.75,47726.13,47862.1,260817440
2018-02-09,47998.8,48139.85,46985.81,47799.09,187440832
2018-02-12,47950.63,48234.74,47504.6,47830.49,140338848
2018-02-13,47892.47,47995.86,47675.48,47926.73,136382576
2018-02-14,47871.59,48560.26,47758.96,48400.75,156249712
2018-02-15,48547.85,48984.22,48378.02,48808.39,196904576
2018-02-16,48831.25,49378.25,48621.12,48882.79,134796512
2018-02-19,48886.97,49198.14,48820.53,48928.48,17094790
2018-02-20,48913.12,48925.68,48521.51,48685.19,134914944
2018-02-21,48749.05,48930.7,48431.97,48535.59,152526960
2018-02-22,48552.29,49086.63,48538.9,48969.64,179985728
2018-02-23,49176.31,49176.31,48488.18,48643.43,121582832
2018-02-26,48662.29,48723.04,48240.32,48463.44,146369120
2018-02-27,48481.9,48532.55,47886.36,47970.18,166948240
2018-02-28,48055.39,48062.13,47231.79,47437.93,276143616
2018-03-01,47470.67,47800.56,47157.11,47599.42,185516208
2018-03-02,47513.44,47683.49,47034.82,47548.11,139934496
2018-03-05,47628.81,47827.4,47217.98,47720.91,152826000
2018-03-06,47825.47,48233.35,47617.75,47884.63,175562720
2018-03-07,47815.7,47831.92,47529.77,47662.12,173004048
2018-03-08,47710.21,48285.77,47696.32,48240,166028256
2018-03-09,48242.62,48809.32,48208.75,48556.45,162604672
2018-03-12,48592.85,48983.93,48521.98,48671.29,160335696
2018-03-13,48652.99,48896.67,48471.26,48557.01,186899632
2018-03-14,48572.49,48608.3,48096.81,48156.44,134451920
2018-03-15,48107.86,48508.26,47778.92,47817.05,147784240
2018-03-16,47833.39,47920.38,47365.2,47477.58,644831040
2018-03-20,47342.38,47360.51,46987.31,47076.51,210417952
2018-03-21,47078.86,47606.38,46896.78,47521.84,251076592
2018-03-22,47457.93,47566.49,47152.46,47361.04,179994656
2018-03-23,47510.59,47638.5,46450.68,46515.93,226183808
2018-03-26,46621.05,46938.93,45895.1,46858.46,152184736
2018-03-27,46876.47,47045.19,46727.22,46793.58,141020736
2018-03-28,46860.84,46876.61,46041.39,46124.85,228661968
2018-04-02,46124.85,46589.63,45785.41,45826.64,124827952
2018-04-03,45940.64,46753.39,45868.04,46684.06,184420400
2018-04-04,46541.1,47521.73,46320.05,47457.46,211009440
2018-04-05,47438.26,48172.94,47418.45,47951.75,176984592
2018-04-06,47863.6,48091.2,47655.43,47926.11,145318448
2018-04-09,48008.9,48307.36,48000.92,48058.96,169006480
2018-04-10,48099.88,48490.79,48099.33,48331.51,202426112
2018-04-11,48253.84,48571.41,48186.52,48532.14,163181840
2018-04-12,48550.01,48828.05,48335.53,48782.56,157651040
2018-04-13,48817.17,48828.9,48560.26,48768.3,138661040
2018-04-16,48750.49,48840.35,48378.35,48434.39,139575744
2018-04-17,48420.51,48965.94,48340.04,48933.61,196961856
2018-04-18,49032.92,49187.56,48964.33,49090.74,191378112
2018-04-19,48881.68,49193.05,48574.25,48745.28,192283584
2018-04-20,48815.33,48958.39,48209.54,48431.58,149723248
2018-04-23,48366.08,48995.8,48350.4,48442.22,159422064
2018-04-24,48458.52,48597.31,47915.94,48046.8,142373376
2018-04-25,48028.86,48252.92,47884.64,48058.21,153356464
2018-04-26,48012.68,48407.82,47907.55,48297.71,205275296
2018-04-27,48222.04,48466.01,48140.56,48284.61,186690720
2018-04-30,48275.64,48504.44,48236.65,48358.16,163740624
2018-05-02,48318.03,48496.09,47781.04,47809.98,231654560
2018-05-03,47833.24,47833.24,47030.86,47094.13,234291888
2018-05-04,47090.76,47164.87,46741.72,46992.17,147332288
2018-05-07,47013.55,47078.93,46424.26,46474.7,134107056
2018-05-08,46458,46747.82,46311.49,46719.51,156249840
2018-05-09,46747.83,46815.26,46162.23,46294.43,153919760
2018-05-10,46280.05,46931.49,46280.05,46551.55,167413856
2018-05-11,46634.7,46876.96,46255.19,46728.92,116274304
2018-05-14,46724.69,46842.52,46488.72,46519.29,151794848
2018-05-15,46463.86,46537.52,45959.12,46258.96,215873024
2018-05-16,46267.02,46507.21,46197.32,46419.77,134554320
2018-05-17,46422.35,46433.14,45746.9,45787.9,145989024
2018-05-18,45731.63,45810.88,45364.91,45666.77,269902208
2018-05-21,45707.31,45999.59,45289.41,45305.02,143248480
2018-05-22,45384.84,45640.29,45104.81,45600.87,149878944
2018-05-23,45530.27,45985.83,45226.57,45776.69,141878880
2018-05-24,45743.15,45799.05,45363.98,45433.09,116499296
2018-05-25,45503.46,45775.08,45055.92,45091.99,158684896
2018-05-28,45071.15,45322.49,44795.36,44851.05,34218360
2018-05-29,44866.2,45157.15,44582.94,44647.37,174592240
2018-05-30,44635.28,44956.38,44436.14,44715.88,201440304
2018-05-31,44666.91,44843.41,44429.36,44662.55,715052544
2018-06-01,44692.79,45155.62,44531.8,45013.13,119438912
2018-06-04,45024.96,45344.16,45016.32,45243.98,140933072
2018-06-05,45206.78,45555.52,45073.71,45130.7,179548320
2018-06-06,45192.49,45295.98,45115.54,45181.82,136407568
2018-06-07,45095.45,45508.44,44977.83,45476.57,160029744
2018-06-08,45479.95,45990.15,45281.08,45939.54,114388184
2018-06-11,45903.89,46402.41,45888.24,46301.14,164493632
2018-06-12,46385.89,46838.25,46274.2,46660.75,162306176
2018-06-13,46579.73,47170.58,46579.73,46760.58,191132864
2018-06-14,46620.45,47282.85,46601.35,47197.24,200540736
2018-06-15,47139.27,47202.36,46584.45,46938.82,630127680
2018-06-18,46917.48,46917.48,46267.75,46660.86,127363080
2018-06-19,46389.41,46601.46,46238.77,46488.38,152946928
2018-06-20,46518.29,46883.85,46515.87,46759.41,168049088
2018-06-21,46627.76,46753.19,46419.39,46456.91,162186576
2018-06-22,46472.63,46777.66,46285.04,46737.64,130468224
2018-06-25,46832.59,47059.92,46501.24,46747.85,148522592
2018-06-26,46818.9,46961.47,46569.01,46908.94,149763616
2018-06-27,46874.35,47026.36,46690.39,46874.43,160047440
2018-06-28,46849.8,47250.55,46649.93,47031.27,169754160
2018-06-29,47025.7,47705.57,47021.71,47663.2,191676448
2018-07-02,47684.43,47695.64,46566.29,46653.52,134146416
2018-07-03,46732.81,47248.73,46652.82,47053.89,127418056
2018-07-04,46904.84,47384.71,46877.33,47318.52,28625296
2018-07-05,47319.71,48617.25,47008,48562.65,202057712
2018-07-06,48539.57,49277.79,48398.06,48981.41,191544576
2018-07-09,48981.41,49460.59,48952.36,49235.8,113808208
2018-07-10,49277.01,49427.53,48747.33,48990.92,205222960
2018-07-11,48890.49,49058.25,48689.11,49025.15,157707040
2018-07-12,49081.38,49081.38,48663.63,48696.3,171991184
2018-07-13,48692.86,48700.77,48327.32,48406.01,161456464
2018-07-16,48187.58,48555.26,48052.88,48454.21,107981960
2018-07-17,48459.24,48744.67,48264.85,48704.63,141045488
2018-07-18,48710.9,49119.67,48659.79,49002.77,122802056
2018-07-19,48893.12,49028.49,48607.54,48747.79,129876432
2018-07-20,48826.1,48945.99,48397.25,48908.24,137770928
2018-07-23,48909.49,49023.71,48691.25,48850.93,96461296
2018-07-24,48905.01,49576.88,48896.53,49462.77,165315872
2018-07-25,49621.81,49993.69,49305.25,49603.65,157048368
2018-07-26,49637.3,50037.44,49322.87,49438.24,213412016
2018-07-27,49475.57,49825.37,49281.83,49643.94,148238704
2018-07-30,49635.85,49954.86,49542.91,49705.28,146011200
2018-07-31,49732.24,50080.8,49582.46,49698.01,166200752
2018-08-01,49742.06,49786.72,49394.66,49449.44,122303600
2018-08-02,49364.14,49364.14,48880.21,49056.04,119731984
2018-08-03,49237.27,49439.71,49183.74,49302.57,142930576
2018-08-06,49373.65,49403.59,49072.43,49320.21,77878424
2018-08-07,49411.38,50071.99,49411.38,49963.87,172878864
2018-08-08,49979.45,49987.17,49670.49,49894.57,110169056
2018-08-09,49931.52,49957,49218.85,49244.4,130613008
2018-08-10,49193.35,49240.19,48109.04,48383.59,183455920
2018-08-13,48383.73,48902.13,48365.05,48767.02,183455920
2018-08-14,48815.71,49267.67,48789.86,49096.13,99044896
2018-08-15,49033.17,49054.24,48468.53,48556.69,135556672
2018-08-16,48666.8,48681.69,47970.07,48059.06,115901312
2018-08-17,48065.22,48308.98,47879.08,48264.63,146234128
2018-08-20,48277.94,48875.4,48245.84,48785.48,132308320
2018-08-21,48791.84,49430.03,48731.38,49344.05,80121944
2018-08-22,49282.86,49910.87,49142.54,49880.34,142402032
2018-08-23,49895.31,50093.36,49636.91,49749.56,150351808
2018-08-24,49719.88,50088.67,49519.97,49633.77,104257144
2018-08-27,49789.19,50485.51,49789.19,50416.27,61027124
2018-08-28,50518.28,50603.39,49810,50023.98,117692224
2018-08-29,50048.84,50238.09,49927.9,50187.48,137405664
2018-08-30,50178.57,50199.3,49280.91,49653.14,122910536
2018-08-31,49540.09,49900.15,49297.56,49547.68,115976360
2018-09-03,49574.12,49727.21,49421.06,49488.48,166098160
2018-09-04,49491.41,49541.3,48805.16,48884.17,15179858
2018-09-05,48757.87,48944.65,48478.3,48595.37,133621480
2018-09-06,48631.3,48904.71,48553.06,48711.85,142896176
2018-09-07,48602.27,48999.97,48198.74,48971.14,117050704
2018-09-10,49027.4,49044.81,48571.7,48848.74,115526400
2018-09-11,48739.76,48918.31,48483.67,48895.8,81968304
2018-09-12,48886.88,49347.36,48687.8,49254.98,117740200
2018-09-13,49219.45,49761.89,49133.37,49693.21,170427600
2018-09-14,49460.31,49841.57,49342.47,49611.93,192785216
2018-09-17,49553.88,49810.05,49373.54,49398.57,139657648
2018-09-18,49412,49843.59,49395.51,49661.83,107052176
2018-09-19,49623.98,49887.79,49536.32,49590.79,133327736
2018-09-20,49590.98,49812.14,49315.39,49510.78,97490536
2018-09-21,49483.04,49732.35,49296.57,49344.29,560433600
2018-09-24,49304.88,49486.72,49032.77,49417.22,95432256
2018-09-25,49447.98,49721.2,49447.98,49651.55,91044944
2018-09-26,49675.71,49944.29,49555.13,49606.07,100276912
2018-09-27,49641.67,49964.97,49492.69,49646.91,108399904
2018-09-28,49542.51,49644.24,49347.52,49504.16,137750416
2018-10-01,49547.85,50041.6,49547.85,49841.47,95080272
2018-10-02,49821.57,49924.62,49290.42,49376.5,98775184
2018-10-03,49442.99,49487.54,48926.41,49005.35,177641936
2018-10-04,49001.4,49001.4,48461.22,48683.26,143056432
2018-10-05,48717.8,48735.11,48004.92,48052.85,132010088
2018-10-08,48018.35,48183.28,47869.24,48093.1,149864352
2018-10-09,48040.88,48552.08,47673.38,48505.22,119165392
2018-10-10,48506.96,48525.11,48025.27,48136.18,152163456
2018-10-11,48123.59,48205.01,47478.59,47558.23,188604576
2018-10-12,47656.86,48078.44,47071.24,47444.05,155435824
2018-10-15,47447.6,47963.49,47204.89,47739.09,109652096
2018-10-16,47830.81,48299.23,47794.31,48191.57,124736856
2018-10-17,48221.01,48221.01,47778.83,47887.95,134690160
2018-10-18,47823.34,48026.19,46929.42,47024.46,162637840
2018-10-19,47151.3,47568.88,47103.46,47437.45,179583616
2018-10-22,47485.74,47672.92,46657.82,46962.74,130743912
2018-10-23,46771.46,46843.83,46279.39,46449.03,164385436
2018-10-24,46537.18,46640.17,45898.38,45959.04,182121510
2018-10-25,46102.15,46626.08,46019.26,46275.71,163310672
2018-10-26,46107.97,46118.46,45677.27,45803.33,215669570
2018-10-29,45763.09,45823.45,43779.5,43879.13,290114986
2018-10-30,43849.52,43932.88,43407.49,43538.12,273369938
2018-10-31,43626.6,44300.66,43604.78,43942.55,361028907
2018-11-01,43993.35,45585.01,43964.83,45446.83,258842897
2018-11-05,45449.05,46865.74,45432.99,46817.36,271340590
2018-11-06,46797.87,46975.18,46120.49,46328.35,203750868
2018-11-07,46423.8,46957.61,46423.8,46917.4,116274306
2018-11-08,46808.52,46815.62,44019.79,44190.25,274591762
2018-11-09,44277.3,44539.87,42816.75,44263.74,302416213
2018-11-12,44098.93,44253.11,43172.16,43310.01,180677678
2018-11-13,43212.7,43308.77,42396.62,42421.33,216695119
2018-11-14,42474.82,43220.58,42141.94,42343.96,250790971
2018-11-15,42323.82,42457.68,41284.04,41450.66,168057893
2018-11-16,41368.59,42460.86,41368.59,42319.27,227704331
2018-11-20,41885.62,42505.14,41705.72,41797.37,196960352
2018-11-21,41893.44,42216.04,41456.66,41499.93,205128926
2018-11-22,41520.25,41542.72,41055.81,41271.12,63281600
2018-11-23,41342.37,41557.21,41084.44,41144.33,104306753
2018-11-26,41275.82,41463.35,39271.56,39427.27,286578532
2018-11-27,39557.9,40150,39470,39807.28,237716395
2018-11-28,39807.28,41019.36,39807.28,40989.48,303012828
2018-11-29,40989.48,41967.17,40988.81,41913.45,243957227
2018-11-30,41913.45,41980.48,41431.18,41732.78,420404089
2018-12-03,41976.61,42947.2,41844.06,42081.78,248790080
2018-12-04,42127.34,42267.66,41713.29,41865.07,252803715
2018-12-05,41929.94,41992.36,41748.42,41895.27,56079321
2018-12-06,41641.24,42035.99,41175.96,41987,216547290
2018-12-07,42031.54,42315.84,41781.6,41870.13,149986121
2018-12-10,41892.68,41934.54,41194.58,41356.04,166211527
2018-12-11,41512.11,41665.18,40799.32,40897.85,166738355
2018-12-13,41118.63,41841.65,41118.63,41512.51,214157055
2018-12-14,41539.55,41744.74,41243.79,41312.17,140641361
2018-12-17,41307.52,41596.05,40278.16,40340.51,141032573
2018-12-18,40480.75,41148.4,40419.2,40917.57,190981159
2018-12-19,40950.32,42032.26,40950.32,41388.28,229595486
2018-12-20,41562.24,41751.9,41309.4,41683.27,166394140
2018-12-21,41676.14,41799.39,41135.14,41468.56,446355145
2018-12-24,41421.56,41698.25,41182.61,41380.11,34698815
2018-12-26,41364.16,41702.86,41177.8,41573.61,81787965
2018-12-27,41444.24,41584.64,40978.92,41417.85,93528760
2018-12-28,41422.48,41621.38,41216.03,41459.15,70053695
2018-12-31,41461.69,41723.69,41421.07,41640.27,67657605
2019-01-02,41550.75,42328.55,41436.49,42271.14,69941531
2019-01-03,42172.26,42292.39,41699.78,42044.32,116597451
2019-01-04,42024.77,42661.84,42024.77,42455.13,114419780
2019-01-07,42489.05,42896.11,42313.06,42834.2,147102784
2019-01-08,43264.19,43582.19,43024.52,43542.87,179764824
2019-01-09,43563.72,44046.77,43552.61,43648.07,228887013
2019-01-10,43669.03,43792.18,43481.84,43668.95,194959494
2019-01-11,43707.27,43761.19,43372.6,43556.11,161985204
2019-01-14,43548.56,43681.33,43171.02,43397.98,121968097
2019-01-15,43387.75,43747.99,43387.75,43603.62,186345495
2019-01-16,43640.61,43984.6,43602.94,43819.53,186835690
2019-01-17,43845.46,44070.84,43843.07,43932.09,229766098
2019-01-18,44024.91,44507.4,43995.48,44241.54,197346699
2019-01-21,44273.36,44541.41,43797.1,44028.96,53209558
2019-01-22,44066.3,44073.24,43602.83,43768.08,185973132
2019-01-23,43831.79,44104.57,43382.35,43679.67,226403435
2019-01-24,43738.64,43856.29,43420.38,43566.11,172765397
2019-01-25,43603.12,44051.76,43436.95,43638.62,170408045
2019-01-28,43590.3,43959.87,43468.17,43626.15,219729267
2019-01-29,43671.47,43902.08,43607.14,43700.1,222950324
2019-01-30,43734.33,43915.15,43084.45,43631.36,180721344
2019-01-31,43668.54,44190.28,43600.01,43987.94,189932887
2019-02-01,44095.44,44226.17,43679.3,43738.27,149807162
2019-02-05,43898.11,44491.75,43830.47,44337.1,147613294
2019-02-06,44391.71,44495.02,43808.83,43855.79,190136464
2019-02-07,43808.78,44090.49,43586.87,43624.55,161048385
2019-02-08,43576.7,43620.29,43116.56,43180.45,115136057
2019-02-11,43126.04,43471.87,43108.5,43285.16,103669712
2019-02-12,43328.48,43616.03,42970.12,43113.79,174865741
2019-02-13,43138.51,43194.25,42202.96,42284.06,201279465
2019-02-14,42364.99,42780.89,42066.08,42725.22,190635496
2019-02-15,42810.13,43035.53,42677.39,42988.72,136412394
2019-02-18,43022.66,43119.57,42856.23,42981.31,25323546
2019-02-19,43003.41,43320.52,42803.88,42949.5,133306801
2019-02-20,42997.04,43345.86,42997.04,43178,176068977
2019-02-21,43161.04,43633.48,43003.39,43577.64,157409004
2019-02-22,43583.28,44001.22,43571.77,43738.66,141544602
2019-02-25,43805.27,44070.13,43634.64,43664.33,156868097
2019-02-26,43647.42,43724.34,43445.91,43623.34,180612516
2019-02-27,43662.12,43662.12,43184.86,43311.18,162802918
2019-02-28,43311.18,43334.08,42565.04,42823.8,303936489
2019-03-01,42947.71,43021.91,42291.94,42619.23,126723124
2019-03-04,42598.19,42648.7,42197.87,42418.49,114091565
2019-03-05,42367.92,42425.09,42099.86,42128.91,130714900
2019-03-06,42134.46,42419.23,41859.22,41908.15,151190578
2019-03-07,41911.53,42008.47,41523.92,41641.84,148103631
2019-03-08,41583.93,41674.73,41140.32,41586.7,144839234
2019-03-11,41631.19,41985.09,41490.62,41876.17,104415601
2019-03-12,41878.37,42174.26,41558.16,41740.62,132503320
2019-03-13,41836.31,42026.64,41795.01,41932.56,154640573
2019-03-14,41935.91,41982.02,41469.92,41777.81,133979501
2019-03-15,41810.09,42309.97,41798.95,42210.46,588705421
2019-03-19,42431.76,42745.49,42217.09,42378.61,214532674
2019-03-20,42389.6,43250.61,42231.19,43156.21,221661734
2019-03-21,43121.9,43362.91,42851.91,43251.19,154679604
2019-03-22,43052.28,43076.12,42132.3,42292.16,189037049
2019-03-25,42292.69,42757.79,42276.04,42703.38,147344856
2019-03-26,42695.75,43013.82,42679.42,42826.16,151611075
2019-03-27,42893.38,43116.5,42809.77,42947.55,171647265
2019-03-28,42982.98,43069.93,42539.44,42942.23,160155177
2019-03-29,43046.92,43316.67,42960.15,43281.28,207916719
2019-04-01,43302.45,43838.19,43302.45,43672.06,134237387
2019-04-02,43672.06,43672.06,43168.06,43324.59,120535906
2019-04-03,43391.93,43658.96,43298.2,43339.75,143348721
2019-04-04,43341.19,43990.18,43252.28,43937.39,134365442
2019-04-05,44007.73,45023.54,44007.73,44989.86,224478304
2019-04-08,44970.18,45513.9,44725.22,45436.28,167453977
2019-04-09,45346.83,45346.83,44854.53,45151.63,197434103
2019-04-10,45204.75,45219.41,44850.11,44909.14,148970776
2019-04-11,44872.53,44966.5,44373.49,44580.05,112101813
2019-04-12,44767.67,44888.7,44534.38,44686.06,147896668
2019-04-15,44649.74,44900.93,44347.53,44625.78,111986723
2019-04-16,44665.29,45061.79,44644.06,45009.36,141024257
2019-04-17,45038.35,45599.57,44922.6,45525.29,113494501
2019-04-22,45507.78,45590.44,45321.22,45381.22,89399927
2019-04-23,45355.93,45424.42,44948.69,45148.32,136298076
2019-04-24,45112.13,45186.27,44666.25,45045.33,135551878
2019-04-25,45005.04,45064.93,44712.3,45026.68,129525128
2019-04-26,45074.7,45208.37,44769.35,44974.97,113089376
2019-04-29,44987.05,45211.15,44686.53,44956.73,102118021
2019-04-30,44900.02,44904.05,44338.52,44597.32,187828816
2019-05-02,44513.05,44577,44236.36,44312.43,157015295
2019-05-03,44207.36,44517.61,44187.47,44277.24,135718491
2019-05-06,44083.67,44175.94,43733.51,44116.7,116283811
2019-05-07,44041.78,44047.71,43408.97,43583.59,128873408
2019-05-08,43550.73,43629.98,43265.59,43410.74,141849739
2019-05-09,43249.81,43292.32,42634.85,43193.36,220003104
2019-05-10,43082.88,43496.53,42591.93,43382.34,182163753
2019-05-13,43172.29,43210.14,42524.21,43142.46,162886237
2019-05-14,43115.83,43555.61,43065.06,43431.53,184461666
2019-05-15,43235.36,43389.54,42976.45,43338.82,173768124
2019-05-16,43357.08,43696.33,43259.37,43442.48,231784215
2019-05-17,43355.29,43612.89,43289.29,43445.62,150033726
2019-05-20,43513.64,43802.25,43240.01,43519.22,132791602
2019-05-21,43559.13,43657.82,42951.12,43190.1,163606322
2019-05-22,43145.11,43151.24,42716.51,42942.23,115901524
2019-05-23,42834.26,42863.41,42505.33,42812.57,134098546
2019-05-24,42878.93,42957.68,42299.23,42617.6,113319361
2019-05-27,42605.79,42613.87,42454.19,42491.43,57179819
2019-05-28,42497.48,42601.99,42103.1,42207.71,536517571
2019-05-29,42108.98,42889.56,42050.42,42854.75,165374271
2019-05-30,42861.4,43464.24,42818.18,43345.82,152539826
2019-05-31,42693.11,42867.1,42304.93,42749.16,244710077
2019-06-03,42857.79,43319.16,42748.74,43108.42,213474231
2019-06-04,43220.28,43583.99,43058,43241.82,153370546
2019-06-05,43171.73,43466.29,43011.47,43420.38,134581289
2019-06-06,43417.96,43485.11,42850.11,43147.83,121918114
2019-06-07,43174.93,43496.7,43080.28,43291.33,80661498
2019-06-10,43431.89,43892.48,43337.82,43609.17,184763735
2019-06-11,43758.87,43884.03,43569.84,43713.66,151126217
2019-06-12,43770.9,43958.4,43593.25,43800.16,154700065
2019-06-13,43772.05,43848.39,43326.58,43483.2,154460343
2019-06-14,43496.78,43503.16,42971.76,43130.65,95661635
2019-06-17,43088.23,43529.87,42908.79,42964.71,98420098
2019-06-18,42990.86,43495.54,42987.47,43161.05,126687293
2019-06-19,43215.54,43479.26,43208.17,43375.67,103399770
2019-06-20,43552.48,43920.79,43470.19,43645.11,130949518
2019-06-21,43623.29,43828.07,43347.66,43526.73,491433971
2019-06-24,43568.22,43790.28,43546.65,43743.72,101764413
2019-06-25,43637.45,43926.43,43623.02,43792.17,146989869
2019-06-26,43813.38,43899.23,43682.22,43792.08,106802888
2019-06-27,43872.27,43872.27,43278.56,43316.56,122339655
2019-06-28,43371,43416.6,43009.85,43161.17,159119986
2019-07-01,43218.1,43557.28,43019.73,43438.24,107856448
2019-07-02,43503,43713.43,43361.96,43441.8,105627456
2019-07-03,43501.29,43567.87,43305.23,43483.23,77236943
2019-07-04,43487.35,43551.98,43412.48,43461.48,20268649
2019-07-05,43453.63,43521.08,43137.96,43405.32,68802076
2019-07-08,43494.4,43763.99,43324.01,43589.09,90563799
2019-07-09,43508.14,43628.93,42730.84,42818.66,138810350
2019-07-10,42977.43,43193.2,42668.93,42805.61,173761069
2019-07-11,42816.51,43017.17,42617.49,42882.02,112755966
2019-07-12,42870.17,42872.35,42452.95,42647.31,106276742
2019-07-15,42698.09,43144.73,42526.92,43063.95,96251589
2019-07-16,43078.52,43167.08,42700.97,42984.97,99306712
2019-07-17,43070.43,43093.59,42496.06,42551.54,162394032
2019-07-18,42534.85,42541.54,41429.12,41618.11,179964398
2019-07-19,41684.33,41960.55,41558.42,41606.54,138451735
2019-07-22,41722.21,41768.54,41165,41209.32,99344156
2019-07-23,41210.01,41325.69,40727,40935.34,205948449
2019-07-24,40957.97,41302.87,40917.94,41167.74,147942765
2019-07-25,41126.83,41163.73,40785.92,40933.43,162257790
2019-07-26,40932.41,41150.34,40625.56,40673.78,145052971
2019-07-29,40644.99,41394.44,40644.99,41276.67,125389685
2019-07-30,41238.1,41248.56,40862.93,41159.27,106878312
2019-07-31,41085.86,41098.25,40540.97,40863.09,231761074
2019-08-01,40816.98,40978.66,40302.91,40346.8,181448821
2019-08-02,40199.34,40199.34,39630.66,39977.52,180912866
2019-08-05,39807.02,39820.62,39279.52,39502.08,218296150
2019-08-06,39538.47,39974.92,39525.44,39785.63,200821683
2019-08-07,39578.03,40471.74,39479.47,40432.36,214839376
2019-08-08,40496.07,40699.85,40390.04,40439.42,173656368
2019-08-09,40463.75,40501.7,40110.92,40421.28,121320494
2019-08-12,40311.12,40347.38,39810.14,39851.21,138835745
2019-08-13,39786.27,40010.87,39430.8,39476.5,162254527
2019-08-14,39345.57,39351.24,38562.13,38650.09,295835584
2019-08-15,38622.44,38858.29,38265.51,38574.18,172255097
2019-08-16,38636.22,39374.71,38611.06,39339.55,246027527
2019-08-19,39396.5,39830.3,39352.39,39556.32,203772166
2019-08-20,39551.57,39842.95,39435.67,39700.05,203075008
2019-08-21,39780.3,40122.45,39697.1,40076.04,269044356
2019-08-22,40072.37,40378.73,40023.68,40144.24,180448003
2019-08-23,40000.89,40226.65,39782.73,39862.07,146535357
2019-08-26,39915.57,40144.82,39887.62,40081.73,134609455
2019-08-27,40105.19,40721.36,40105.19,40648.97,560620695
2019-08-28,40654.39,41065.42,40580.96,40941.96,168240314
2019-08-29,41030.13,42005.34,41030.13,41831.3,221405157
2019-08-30,42000.89,42680.23,41898.67,42622.5,334243221
2019-09-02,42621.87,42621.87,41988.01,42108.23,43644002
2019-09-03,42222.28,42237.4,41724.23,41826.55,227141388
2019-09-04,41934.43,42359.89,41901.98,42324.47,330176906
2019-09-05,42495.98,42768.62,42475.5,42731.48,156337946
2019-09-06,42873.6,43037.26,42615.31,42707.66,122281273
2019-09-09,42808.23,43231.52,42555.82,42662.47,105436495
2019-09-10,42607.99,42860.29,42402.65,42588.1,151236200
2019-09-11,42607.67,42809.05,42483.1,42749.17,134325406
2019-09-12,42798.13,43030.27,42589.13,42670.41,146399610
2019-09-13,42716.87,42995.33,42675.88,42841.46,108633405
2019-09-17,42823.51,43486.62,42743.26,43448.94,213656097
2019-09-18,43396.19,43456.86,42902.37,43070.34,148968902
2019-09-19,43102.81,43139.03,42937.06,43017.46,113241577
2019-09-20,43084.34,43665.94,43014.52,43559.45,836099634
2019-09-23,43522.62,43607.6,43298.43,43503.79,102574495
2019-09-24,43497.67,43560.05,43051.22,43099.32,142813450
2019-09-25,43099.01,43099.01,42563.07,43014.08,184965366
2019-09-26,43051.01,43220.84,42835.32,42984.75,144221677
2019-09-27,43042.45,43042.45,42750.16,42857.58,99409337
2019-09-30,42782.07,43230.65,42776.42,43011.27,185058032
2019-10-01,43006.12,43110.3,42863.49,42937.16,117493276
2019-10-02,42787.54,42804.46,42128.97,42222.9,123040057
2019-10-03,42202.66,42504.09,42107.01,42443.31,96559212
2019-10-04,42457.55,43448.64,42426.83,43416.9,125615099
2019-10-07,43402.16,43403.94,42903.38,42952.29,101996675
2019-10-08,42914.8,42940.68,42489.4,42535.14,156251519
2019-10-09,42591.98,42807.21,42445.94,42501.92,136169463
2019-10-10,42544.16,43010.22,42480.1,42929.76,222842897
2019-10-11,43073.9,43496.47,43038.53,43214.59,141789698
2019-10-14,43110.56,43389.27,43110.56,43299.53,95999859
2019-10-15,43335.01,43462.03,43214.16,43244.63,148648686
2019-10-16,43312.19,43563.96,43203.76,43538.49,188704327
2019-10-17,43574.15,43687.45,43292.75,43479.98,169235413
2019-10-18,43189.45,43559.61,43094.03,43178.63,206586092
2019-10-21,43239.19,43456.49,43203.04,43405.43,123793758
2019-10-22,43435.19,43624.23,43249.45,43363.54,176158881
2019-10-23,43388.03,43575.29,43279.69,43546.48,139595170
2019-10-24,43552.59,43816.47,43424.68,43776.6,205835910
2019-10-25,43786.75,43833.39,43359.53,43389.16,156145386
2019-10-28,43382.94,43804.02,43371.4,43765.49,148339410
2019-10-29,43709.2,43979.29,43649.58,43851.06,158817930
2019-10-30,43907.27,43913.39,43638.29,43741.62,151174981
2019-10-31,43753.02,43768.75,43304.86,43337.28,197292439
2019-11-01,43337.12,43850.39,43325.95,43814.55,138575151
2019-11-04,43814.55,44233.03,43786.86,43815.76,134834337
2019-11-05,43824.69,43844.59,43401.3,43611.84,204836245
2019-11-06,43650.89,43849.22,43332.18,43818.51,121802433
2019-11-07,43846.62,44261.34,43797.5,44119.9,159934583
2019-11-08,44027.1,44128.13,43632.82,43702.23,78353185
2019-11-11,43538.09,43699.98,43513.15,43595.6,97038991
2019-11-12,43537.41,43564.29,43038.12,43100.77,152673796
2019-11-13,43037.31,43182.74,43028.64,43098.66,110371160
2019-11-14,43128.77,43284.92,43021.3,43188.68,117855541
2019-11-15,43219.58,43434.24,43195.83,43392.36,95432072
2019-11-19,43367.08,43662.79,43367.08,43602.25,172635940
2019-11-20,43623.1,43814.5,43421.16,43604.7,109179504
2019-11-21,43633.84,43633.84,43101.9,43255.43,120220179
2019-11-22,43249.8,43557.64,43249.8,43521.86,105097261
2019-11-25,43483.33,43727.97,43467.42,43535.11,112976796
2019-11-26,43465.95,43466.35,42785.09,42852.36,602681700
2019-11-27,42924.85,43065.63,42849.63,43036.16,109035580
2019-11-28,43062.81,43171.89,42921.33,43100.12,14564665
2019-11-29,43122.19,43122.66,42755.99,42820.18,84595062
2019-12-02,42863.35,42903.78,42508.1,42544.14,140656700
2019-12-03,42417.57,42508.67,42255.72,42294.52,107704194
2019-12-04,42354.9,42496.33,42159.29,42191.92,131988294
2019-12-05,42216.3,42513.25,42171.99,42216.03,118806096
2019-12-06,42307.99,42343.8,41894.75,41938.69,119172157
2019-12-09,41938.69,42370.15,41924.21,41951.59,90508676
2019-12-10,42037.54,42649.63,41986.28,42633.43,123585647
2019-12-11,42639.59,43237.25,42592.02,43195.19,160648590
2019-12-13,43415.22,44401.01,43415.22,44254.43,162998787
2019-12-16,44343.18,44495.49,44136.64,44356.22,117082087
2019-12-17,44400.58,44434.19,44118.06,44401.16,194650006
2019-12-18,44384.05,45160.1,44366.36,45106.29,259239106
2019-12-19,45189.12,45189.83,44615.43,44649.43,130327823
2019-12-20,44694.45,44804.44,44424.46,44505.64,473714176
2019-12-23,44571.26,44590.93,44189.24,44276.86,92129047
2019-12-24,44275.79,44298.94,44108.45,44157.97,13691783
2019-12-26,44149.97,44360.62,44057.49,44300.17,32194052
2019-12-27,44312.57,44510.78,44156.86,44261.51,59474989
2019-12-30,44318.9,44347.74,43451.49,43657.48,81802923
2019-12-31,43668.71,43705.36,43439.68,43541.02,46721795
2020-01-02,43739.52,44521.52,43716.49,44437.23,95180392
2020-01-03,44355.21,44742.98,44177.91,44624.86,103477676
2020-01-06,44489.97,44571.74,44287.13,44495.3,86736778
2020-01-07,44522.36,44588.27,44018.06,44157.81,137546349
2020-01-08,44160.55,44515.99,44078.41,44470.91,144590371
2020-01-09,44452.74,44621.58,44378.78,44572.17,173536603
2020-01-10,44593.89,44909.44,44529.51,44660.33,135685821
2020-01-13,44720.35,44944.25,44584.66,44847.47,149550500
2020-01-14,44804.55,44818.93,44379.38,44773.24,171978856
2020-01-15,44726.72,44848.07,44412.61,44453.34,179408502
2020-01-16,44530.69,45354.53,44513.47,45303.09,190127037
2020-01-17,45311.73,45885.44,45256.31,45817.76,173087232
2020-01-20,45811.16,45955.41,45755.93,45902.68,32099849
2020-01-21,45807.23,45831.29,45380.99,45637.32,135382168
2020-01-22,45658.66,45902.26,45562.29,45604.44,158784448
2020-01-23,45502.34,45516.78,45145.98,45476.43,198093041
2020-01-24,45493.97,45528.68,45091.65,45141.62,142721161
2020-01-27,44802.73,44807.83,44039.11,44134.39,126441648
2020-01-28,44206.68,44811.52,44206.68,44717.94,126852825
2020-01-29,44858.38,45198.71,44683.59,45132.6,166141048
2020-01-30,45088.1,45088.1,44635.92,44862.76,160167934
2020-01-31,44759.9,44829.92,44079.39,44108.31,304894873
2020-02-04,44330.97,45136.82,44330.97,45047.07,230244168
2020-02-05,45252.61,45489.25,44686.96,44782.86,160082973
2020-02-06,44870.06,44966.37,44417.1,44493.15,140866018
2020-02-07,44407.16,44466.3,44010.71,44399.33,109892559
2020-02-10,44390.36,44421.42,43996.8,44290.53,127347129
2020-02-11,44379.18,45222.9,44307.47,45027.41,151710789
2020-02-12,45193.58,45645.93,45143.69,45338.37,271163037
2020-02-13,45338.37,45338.37,44784.21,45005.13,177615918
2020-02-14,45122.58,45150.35,44850.51,44999.68,131036384
2020-02-17,44996.42,45059.67,44873.48,45016.96,32139452
2020-02-18,44991.01,45183.58,44901.04,44974.11,133300103
2020-02-19,45046.02,45166.03,44716.31,44901.5,174543875
2020-02-20,44956.46,45050.62,44580.69,44774.54,182720549
2020-02-21,44810.63,45020.44,44600.99,44802.54,146648940
2020-02-24,43988.77,44115.83,43523.22,43818.07,163706836
2020-02-25,43939.81,43943.73,42981.84,43045.68,177163266
2020-02-26,43148.38,43376.89,42684.36,42737.28,236279849
2020-02-27,42512.4,42512.4,41522.93,41607.42,221635732
2020-02-28,41183.75,41577.55,39838.04,41324.31,380954668
2020-03-02,41391.09,42347.46,41373.87,42167.24,267176076
2020-03-03,42209.29,43113.81,42110.16,42472.25,241684231
2020-03-04,42711.71,43462.27,42711.71,43404.76,155906971
2020-03-05,43263.75,43279.57,42136.08,42344.86,142831308
2020-03-06,42134.15,42134.15,41201.67,41388.78,167489304
2020-03-09,40101.87,40265.37,38646.37,38730.56,206259167
2020-03-10,39502.23,39759.97,38883.08,39565.44,260404962
2020-03-11,39248.49,39248.49,38409.56,38678.55,246658116
2020-03-12,38371.15,38371.15,35003.49,36636.7,338781323
2020-03-13,37487.68,38258.9,37248.02,38085.05,281113628
2020-03-17,36660.13,37070.57,34775.23,36862.84,492930103
2020-03-18,36096.76,37180.56,35439.94,35532.74,292685363
2020-03-19,35566.42,35576.91,34213.28,35143.63,232076086
2020-03-20,35284.7,35456.48,33894.97,34269.51,703945827
2020-03-23,34481.3,34721.68,32646.96,32964.22,186621488
2020-03-24,33338.38,35148.09,33338.38,34565.71,246843925
2020-03-25,34547.58,36493.9,34369.48,35536.7,211798861
2020-03-26,35517.91,36655.23,35493.95,35706.57,223309954
2020-03-27,34951.31,35043.4,33720.15,33799.49,270725995
2020-03-30,33978.74,34334.44,33978.74,34199.96,164060600
2020-03-31,34239.11,35208.02,34074.58,34554.53,377810611
2020-04-01,34098.86,34118,33443.52,33691.88,209107031
2020-04-02,33686.09,34330.38,33372.43,33590.62,186445913
2020-04-03,33708.52,33896.28,32503.25,33075.41,170624199
2020-04-06,33641.07,34750.17,33641.07,34381.56,182677558
2020-04-07,34688.32,35162.47,34361.3,34526.31,209742256
2020-04-08,34625.07,34804.15,34284.52,34567.79,165557383
2020-04-13,34694.03,34833.56,34414.69,34613.67,162654145
2020-04-14,34765.51,35227.6,34562.9,34746.39,183006586
2020-04-15,34593.58,34618.4,33805.2,33855.24,216587713
2020-04-16,33935.45,34099.1,33303.44,33759.75,251591120
2020-04-17,34190.02,34923.76,34190.02,34743.1,162232108
2020-04-20,34567.18,34594.97,34140.75,34477.06,153730682
2020-04-21,34281.14,34321.2,33826.92,33892.28,122731130
2020-04-22,34183.39,34463.13,34105.48,34223.86,200289382
2020-04-23,34308.41,34494.98,34165.32,34240.6,196718013
2020-04-24,34361.02,34773.14,34113.32,34586.82,280927988
2020-04-27,34704.84,35058.41,34488.41,34968.09,194237018
2020-04-28,35065.76,35888.47,35065.76,35830.81,344654791
2020-04-29,36095.72,36976.65,36095.72,36870.09,196080037
2020-04-30,36923.5,36923.5,36096.86,36470.11,246830036
2020-05-04,36266.73,36440.82,35645.4,36370.43,233337260
2020-05-05,36357.4,36852.59,36356.85,36616.06,148215731
2020-05-06,36672.82,37029.16,36532.26,36986.2,150916209
2020-05-07,37136.92,37321.3,36662.82,36792.41,142841585
2020-05-08,36867.26,37846.27,36865.57,37623.68,152768589
2020-05-11,37614.8,37819.67,37235.85,37631.89,140378981
2020-05-12,37675.27,38015.94,37352.13,37462.89,161125093
2020-05-13,37403.21,37403.21,36344.92,36394.59,271427070
2020-05-14,36266.69,36310.94,35690.7,36094.14,157236715
2020-05-15,36036.22,36158.91,35652.42,35691.39,131212138
2020-05-18,35845.58,37175.97,35836.46,37112.46,179950183
2020-05-19,36935.18,36991.48,35749.67,35862.04,217403056
2020-05-20,36023.77,36115.08,35553.93,36026.98,202521705
2020-05-21,35854.83,36060.93,35454.52,35560.76,162488511
2020-05-22,35525.49,35825.21,35277.54,35784.42,119075498
2020-05-25,35813.27,36003.37,35770.14,35832.77,37538272
2020-05-26,35953.94,36576.7,35897.54,36206.86,197668796
2020-05-27,36317.54,36973.3,36241.02,36889.96,176207659
2020-05-28,36979.08,36994.16,36400.11,36508.14,173511458
2020-05-29,36471.82,36471.82,35555.75,36122.73,743778827
2020-06-01,36115.13,37131.91,35979.22,36980.84,127693703
2020-06-02,37012.64,37826.17,36906.36,37460.44,228836921
2020-06-03,37540.62,38317.9,37540.62,38290.77,282310191
2020-06-04,38247.45,38310.05,37665.64,37872.89,243564036
2020-06-05,38226.57,39164.28,38220.65,38948.08,211269181
2020-06-08,39105.39,40030.95,38997.59,39954.01,224210305
2020-06-09,39795.15,39804.16,38902.73,39185.66,218346062
2020-06-10,39167.12,39174.01,38212.3,38266.19,188244879
2020-06-11,37731.99,37803.27,36622.1,36827.36,201982150
2020-06-12,37243.83,37772.04,37084.34,37679.24,180506712
2020-06-15,37453.53,37691.06,37087.16,37416.74,158207951
2020-06-16,37924.52,38193.42,37512.91,37894.05,183397761
2020-06-17,37980.54,38134.88,37820.19,37897.24,146231982
2020-06-18,37909.37,37909.37,37536.63,37632.89,145110989
2020-06-19,37839.54,38592.25,37782.98,38404.63,926378510
2020-06-22,38372.17,38372.17,37851.19,38123.56,139646308
2020-06-23,38451.01,38643.42,38157.62,38217.68,157345374
2020-06-24,38011.67,38037.37,37738.6,37908.38,149757986
2020-06-25,37857.73,37917.12,37651.9,37734.52,100465402
2020-06-26,37794.67,37794.67,37273.51,37431.95,111590632
2020-06-29,37629.8,37824.88,37446.52,37769.2,102336753
2020-06-30,37707.72,37874.47,37425.84,37716.43,184904786
2020-07-01,37636.23,37935.14,37532.28,37619.77,168454794
2020-07-02,37883.97,38416.96,37741.5,37894.08,163134888
2020-07-03,37877.13,37995.54,37710.41,37950,19679269
2020-07-06,38088.65,38190.87,37800.59,37884.76,127619998
2020-07-07,37843.96,38042.71,37696.67,37837.39,139798644
2020-07-08,38111.15,38112.42,37292.98,37483.88,176346263
2020-07-09,37500.19,37500.19,36740.43,36795.95,133182585
2020-07-10,36777.77,36777.77,36263.97,36465.46,105150770
2020-07-13,36602.77,36939.69,36321.59,36389.39,150410568
2020-07-14,36365.77,36365.77,35883.47,36190.91,166784200
2020-07-15,36427.84,36717.53,36427.84,36590.26,194098059
2020-07-16,36517.26,36533.56,36193.72,36465.67,163886513
2020-07-17,36553.71,36589.06,36172.99,36327.84,120831998
2020-07-20,36316.6,36398.27,36195.63,36323.69,105848019
2020-07-21,36378.78,37027.67,36378.78,36881.67,159575222
2020-07-22,36872.23,37498.33,36867.29,37447.1,113644295
2020-07-23,37564.96,37625.47,37244.49,37433.3,111273528
2020-07-24,37454.02,37455.84,37045.33,37357.46,107724111
2020-07-27,37390.23,37801.41,37191.97,37742.14,160802857
2020-07-28,37685.51,37852.54,37573.58,37771.21,143410920
2020-07-29,37794.7,37807.34,37381.65,37720.84,159535527
2020-07-30,37573.48,37636.79,36975.78,37136.78,101180940
2020-07-31,37255.8,37256.77,36667.5,37019.68,274994432
2020-08-03,37359.03,37735.87,37196.79,37546.72,154914348
2020-08-04,37611.64,37746.41,37374.36,37466.95,181950240
2020-08-05,37433.47,38339.18,37433.47,37901.96,146010787
2020-08-06,37982.06,38197.65,37722.19,37998.34,122767017
2020-08-07,38031,38104.03,37770.9,38005,87930744
2020-08-10,38098.12,38432,38043.91,38289.76,92165002
2020-08-11,38442.43,38947.32,38400.92,38703.59,135277970
2020-08-12,38901.13,38955.34,38603.45,38634.1,99487362
2020-08-13,38660.29,38758.74,38368.56,38615.62,103940613
2020-08-14,38629.49,39047.12,38452.68,38949.88,118696968
2020-08-17,38955.68,39317.24,38848.38,39285.85,128684937
2020-08-18,39337.65,39349.38,38875.96,39087.35,179124202
2020-08-19,39078.23,39212.4,38945.86,39021.92,123561635
2020-08-20,39019.21,39019.21,38534.83,38707.23,113577894
2020-08-21,38692.8,38692.8,38053.63,38095.88,95386069
2020-08-24,38189.67,38344.09,37971.66,38029.63,111110426
2020-08-25,37883.31,38321.32,37803.46,38249.9,153425494
2020-08-26,38229.45,38231.07,37706.19,37753.04,152105011
2020-08-27,37844.04,37917.14,37453.6,37647.19,122956719
2020-08-28,37590.68,37905.43,37555.98,37794.25,95345261
2020-08-31,37773.28,37805.24,36788.67,36840.73,399819092
2020-09-01,36893.82,37532.96,36744.78,37487.99,186763221
2020-09-02,37656.04,37656.04,36973.76,37053.77,146726875
2020-09-03,36984.44,37007.75,36384.69,36429.66,157137004
2020-09-04,36366.55,36576.82,35853.58,36448.5,136693162
2020-09-07,36492.2,36725.31,36466.45,36637.45,14432085
2020-09-08,36597.53,36597.55,35748.04,36071.43,124202050
2020-09-09,36115.24,36405.38,35915.42,36157.96,138264895
2020-09-10,36173.24,36372.97,35908.99,36180.74,174185898
2020-09-11,36258.07,36390.02,36110.65,36334.89,280229310
2020-09-14,36780.44,37030.82,36595.12,36881.99,149608616
2020-09-15,36872.09,36880.51,36691.87,36729.15,184597731
2020-09-17,36628.18,36628.18,36052.39,36130.92,232987231
2020-09-18,36255.88,36275.15,35972.03,36017.35,486905621
2020-09-21,35978.36,35978.36,35354.03,35517.77,110138547
2020-09-22,35537.43,35918.02,35428.86,35853.58,126397254
2020-09-23,35981.99,36119.32,35669.5,35829.58,135577577
2020-09-24,35780.33,36425.74,35772.02,36217.49,190696532
2020-09-25,36280.01,36626.64,35910.97,36583.71,184843349
2020-09-28,36904.89,37329.58,36825.35,37231.5,204799245
2020-09-29,37268.02,37268.02,36973.2,37134.92,134150653
2020-09-30,37145.91,37688.51,37098.34,37458.69,198611021
2020-10-01,37435.73,37440.34,36582.11,36626.11,123598614
2020-10-02,36434.61,36716.17,36313.74,36642.38,115541810
2020-10-05,36728.77,36952,36631.62,36740.33,131829288
2020-10-06,36777.28,37103.97,36684.45,36947.87,101572232
2020-10-07,37077.64,37457.78,36993.08,37418.79,122449623
2020-10-08,37440.66,38446.44,37380.15,38404.05,175750786
2020-10-09,38369.28,38718.43,38162.07,38494.4,59385363
2020-10-12,38574.89,38670,38287.45,38342.09,165643509
2020-10-13,38298.84,38315.94,38087,38131.78,119511525
2020-10-14,38139.98,38271.52,37915.33,38025.72,175342116
2020-10-15,37893.85,38111.95,37656.48,38059.23,161152652
2020-10-16,38030.81,38292.18,37834,37876.49,145696114
2020-10-19,37891.93,37993.83,37557.54,37655.45,123400593
2020-10-20,37726.46,38303.19,37694.19,38201.81,169743166
2020-10-21,38366.05,38830.6,38281.81,38669.25,226033861
2020-10-22,38693.15,38755.82,38392.48,38652.2,217603549
2020-10-23,38728.77,38989.03,38559.43,38707.72,135919771
2020-10-26,38718.84,38718.84,38125.3,38245.86,88901849
2020-10-27,38208.79,38244.31,37923.63,38001.31,153207536
2020-10-28,37811.91,37871.54,36984.28,37393.71,166801727
2020-10-29,37404.69,37409.39,36706.33,36801.37,124235463
2020-10-30,36691.01,37062.77,36662.12,36987.86,266462435
2020-11-03,37123.17,37632.03,36885.81,37466.09,168988513
2020-11-04,37582.15,37920.84,37408.5,37475.76,116322957
2020-11-05,37621.78,38426.33,37503.48,38399.07,175333062
2020-11-06,38401.6,38734.66,38356.13,38530.5,160753683
2020-11-09,39085.67,40228.73,39085.67,39652.52,261910535
2020-11-10,39731.88,40499.33,39705.18,40404.58,248709660
2020-11-11,40502.16,40980.29,40502.16,40858.95,217803080
2020-11-12,40780.08,40927.69,40241.44,40335.95,133461076
2020-11-13,40464.64,40848.77,40179.48,40791.81,130010179
2020-11-17,40944.3,42027.38,40944.3,41948.79,283566707
2020-11-18,42040.81,42661.5,41744.06,42252.61,212897874
2020-11-19,42235.78,42235.78,41607.87,41868.82,199706924
2020-11-20,41934.13,42153.14,41775.99,41905.06,119931871
2020-11-23,41978.63,42391.73,41871.66,42267.2,124783635
2020-11-24,42386.6,42918.47,42347.45,42736.48,220161655
2020-11-25,42755.07,42755.07,42157.88,42200.59,165257499
2020-11-26,42121.62,42493.46,41904.33,42412.47,102061310
2020-11-27,42527.34,42546.47,41594.81,41674.3,91401872
2020-11-30,41693.81,41846.83,41439.36,41778.88,800193810
2020-12-01,41987.43,43204.1,41902.77,42895.63,224342278
2020-12-02,43010.48,43730.96,42956.73,43674.84,174294180
2020-12-03,43512.27,44013.11,43477.66,43934.21,175436588
2020-12-04,44060.31,44606.31,43586.42,43646.03,181378008
2020-12-07,43695.89,43745.18,43058.45,43255.25,138348109
2020-12-08,43221.65,43625.96,42890.95,43098.64,195805583
2020-12-09,43134.95,43160.42,42651.59,42736.96,150237488
2020-12-10,42931.81,43686.73,42853.75,43518.71,179638118
2020-12-11,43576.03,43793.17,43256.47,43612.31,184977709
2020-12-14,43735.64,43806.83,43243.52,43569.84,238631075
2020-12-15,43619.98,44020.74,43496.06,43543.35,216167181
2020-12-16,43618.35,43917.85,43583.83,43790.42,290369600
2020-12-17,43798.06,44581.23,43761.57,44326.05,419154885
2020-12-18,44428.35,44741.24,43343.92,43873.81,792401186
2020-12-21,43587.59,43660.28,43136.42,43246.24,155078144
2020-12-22,43317.3,43373.84,42576.42,42601.71,112503268
2020-12-23,42687.26,43697.38,42620.33,43597.3,139661022
2020-12-24,43628.84,43643.07,43304.27,43372.2,45963873
2020-12-28,43509,43958.6,43509,43883.41,64069057
2020-12-29,43917.19,44739.99,43870.36,44693.99,105617348
2020-12-30,44792.05,45364.57,44573.67,44693.96,87014136
2020-12-31,44642.29,44650.92,44016.59,44066.88,57937713
2021-01-04,44200.04,45299.01,44186.96,44703,94236704
2021-01-05,44751.77,44947.54,44485.67,44908.12,183225750
2021-01-06,45204.56,46251.05,45158.98,45587.16,280541880
2021-01-07,45877.45,46271.99,45797.3,46188.66,243930338
2021-01-08,46236.57,46925.06,46179.25,46729.3,376992958
2021-01-11,46661.83,46664.66,46038.4,46395.32,207119195
2021-01-12,46448.72,46658.55,45854.86,45951.77,227793336
2021-01-13,46048.01,46085.53,45491.76,45740.15,204679254
2021-01-14,45821.24,46251.39,45609.34,46070.91,212471179
2021-01-15,46093.99,46093.99,45686.25,45892.28,167318696
2021-01-18,45878.38,46532.16,45878.36,46458.02,57499201
2021-01-19,46581.96,46599.62,45415.33,45495.41,225679554
2021-01-20,45726.99,45726.99,44875.26,45125.71,259342892
2021-01-21,45330.99,45428.71,44727.32,44810.21,228640092
2021-01-22,44756.63,44811.69,44119.58,44683.55,164704288
2021-01-25,44850.13,45203.79,44028.85,45126.52,179619696
2021-01-26,45066.4,45114.38,44483.9,45053.56,235974147
2021-01-27,44733.82,44759.71,43922.99,44262.01,261385673
2021-01-28,44365.29,44578.61,43914.89,44280.73,202704418
2021-01-29,44122.6,44211.37,42900.96,42985.73,433659208
2021-02-02,43152.31,44435.69,43152.31,43848.92,388911500
2021-02-03,43954.71,44122.22,43521.27,43957.07,829791592
2021-02-04,44012.79,44334.95,43936.19,44167.58,242491538
2021-02-05,44239.13,44636.82,44081.71,44145.7,133293403
2021-02-08,44199.38,44440.73,44015.7,44197.51,172359744
2021-02-09,44225.26,45103.31,44214.54,45020.96,185871018
2021-02-10,45180.67,45235.53,44651.88,44718.23,170310863
2021-02-11,44750.23,45074.47,43968.87,44060.09,213646636
2021-02-12,44088.5,44239.79,43923.87,44202.52,132129977
2021-02-15,44228.11,44303.97,44073.48,44157.49,21086716
2021-02-16,44325.32,44836.86,44325.32,44698.59,162494221
2021-02-17,44667.05,45175.32,44533.47,45061.95,240715664
2021-02-18,44968.18,44991.22,44430.96,44507.95,294945151
2021-02-19,44686.79,45116.11,44633.39,44900.08,183358752
2021-02-22,44988.4,45233.32,44743.36,44946.61,272423053
2021-02-23,44794.8,45599.01,44397,45268.33,205860720
2021-02-24,45278.05,45445.57,44972.2,45151.38,213796267
2021-02-25,45306.39,45738.15,44232.42,44310.27,284799446
2021-02-26,44305.2,44670.68,44089.32,44592.91,434141399
2021-03-01,44787.66,45243.34,44614.68,44784.58,162053281
2021-03-02,44766.78,45818.95,44750.85,45682.19,188657531
2021-03-03,45873.71,46480.73,45706.94,46377.47,246629435
2021-03-04,46366.49,46689.46,45932.82,46004.19,239763124
2021-03-05,46265.85,46708.78,45994.44,46342.54,212287930
2021-03-08,46365.95,47297.33,46295.53,47075.41,216131446
2021-03-09,47169.8,47396.34,46904.85,47103.6,222218358
2021-03-10,47169.71,47619.16,46943.2,47549.67,179634585
2021-03-11,47567.18,47900.42,47543.86,47673.82,177936041
2021-03-12,47574.5,47987.23,47478.43,47769.87,172617339
2021-03-16,47778.71,48251.73,47427.71,48203.95,225303453
2021-03-17,48204.03,48314.24,47627.41,47679.49,150011379
2021-03-18,47799.15,47928.7,47535.92,47572.39,148995951
2021-03-19,47422.25,47654.13,46932.67,47028.04,848079739
2021-03-22,47123.11,47567.62,47009.6,47225.45,145183806
2021-03-23,47309.24,47309.24,46603.52,46659.18,161796841
2021-03-24,46755.87,46928.46,46559.37,46703.14,169928941
2021-03-25,46524.56,47062.64,46372.9,47012.37,182639029
2021-03-26,47354.22,47490.08,46628.02,47379.19,163023676
2021-03-29,47430.78,47790.12,47141.57,47747.36,185842810
2021-03-30,47736.99,47936.57,47327.23,47905,146944325
2021-03-31,47838.29,47865.05,47030.76,47246.26,272968613
2021-04-05,47575.61,48335.52,47487.52,48245.85,121338585
2021-04-06,48238.67,48238.67,47876.09,47985.43,119407400
2021-04-07,47571.55,48053.16,47478.62,47897.84,171657905
2021-04-08,47853.56,48315.32,47756.98,48188.15,156673604
2021-04-09,48185.08,48253.12,47588.93,47627.67,142542409
2021-04-12,47576.32,47754.52,47253.46,47352.18,119853768
2021-04-13,47356.84,47544.19,47138.34,47503.71,184176351
2021-04-14,47949.15,48380.75,47848.66,48329.84,155820336
2021-04-15,48322.98,48685.44,48195.31,48514.11,188869164
2021-04-16,48513.34,48947.19,48412.44,48726.98,152114330
2021-04-19,48712.02,48759.76,48029.71,48072.62,117453311
2021-04-20,48073.44,48559.17,47877.71,48528.97,171585040
2021-04-21,48476.61,49021.63,48476.61,48867.62,155261531
2021-04-22,48961.05,49161.19,48663.53,49092.31,197229909
2021-04-23,49087.04,49226.26,48760.21,49091.09,162193524
2021-04-26,49188,49313.32,48862.42,48923.93,135039560
2021-04-27,49115.08,49399.62,48744.87,48812.17,165219166
2021-04-28,48840.92,48988.18,48432.57,48487.94,119759510
2021-04-29,48799.87,49364.38,48714.07,48897.79,176674155
2021-04-30,48671.27,48911.9,47924.1,48009.72,267244962
2021-05-03,48191.68,48585.49,48191.68,48498.64,97243422
2021-05-04,48498.72,48528.39,48089.57,48328.2,155982213
2021-05-05,48366.27,48723.8,48341.37,48399.8,126461425
2021-05-06,48570.64,49006.27,48456.38,48934.91,258065157
2021-05-07,48988.67,49440.88,48894.83,49249.02,129479038
2021-05-10,49295.96,50124.6,49295.96,49867.15,131207004
2021-05-11,49542.78,49704.62,49226.23,49655.29,123953259
2021-05-12,49675.58,49675.58,48707.58,48748.41,143074127
2021-05-13,48906.1,49179.1,48704.24,48829.31,130725499
2021-05-14,48829.59,49365.62,48829.59,49219.26,102717811
2021-05-17,49223.36,49401.57,49049.83,49371.98,109680881
2021-05-18,49500.19,49973.83,49486.91,49789.31,154833038
2021-05-19,49563.59,49563.59,48906.32,49382.25,151654336
2021-05-20,49604.97,49980.46,49160.06,49907.36,297350681
2021-05-21,49975.96,49997.82,49376.53,49778.82,98027587
2021-05-24,49847.3,49853.77,49352.07,49457.93,73857371
2021-05-25,49450.2,49515.17,48781.83,48826.95,122804760
2021-05-26,48931.69,49254.61,48907.68,49103.5,146223496
2021-05-27,49188.02,49727.8,49148.06,49627.95,492816532
2021-05-28,49784.99,50111.66,49411.04,50040.74,131369894
2021-05-31,50023.39,51066.86,49952.8,50885.95,58835913
2021-06-01,50943.24,51037.42,50603.26,50722.35,174487372
2021-06-02,50762.46,51077.29,50666.96,50749.64,177590152
2021-06-03,50716.02,50768.3,50249.11,50628.77,155679771
2021-06-04,50629.32,50683.46,50222.91,50484.35,118769551
2021-06-07,50500.96,51705.23,50493.74,51427.64,160579257
2021-06-08,51391.52,51391.52,50703.96,50865.21,149742668
2021-06-09,50853.2,50975.58,50670.32,50823.3,128400873
2021-06-10,50938.64,51194.84,50782.62,50886.34,114146531
2021-06-11,51052.9,51434.75,50948.89,51286.46,125747176
2021-06-14,51293.62,51322.62,50982.52,51029.54,89766651
2021-06-15,51092.74,51097.2,50807.59,50908.18,159157157
2021-06-16,50944.13,50951.77,50419.1,50579.1,147784740
2021-06-17,50599.94,50952.32,49995.08,50202.8,182303847
2021-06-18,50121.09,50522.11,49848.05,50319.57,465338006
2021-06-21,50320.13,50447.32,50107.06,50315.69,93869682
2021-06-22,50391.18,50437.75,49832.11,50129.88,101454921
2021-06-23,50164.08,50531.76,50044.39,50170.78,149536558
2021-06-24,50316.67,50682.13,50040.74,50558.32,166622622
2021-06-25,50496.86,50690.12,50434.54,50549.86,118613497
2021-06-28,50568.34,50677.57,50103.75,50351.21,92005879
2021-06-29,50326,50444.62,50156.13,50337.36,166166540
2021-06-30,50350.65,50469.99,50020.23,50289.75,174876195
2021-07-01,50244.02,50541.85,50118.81,50376.89,125095460
2021-07-02,50351.27,50360.46,50162.72,50223.01,102125789
2021-07-05,50239.28,50609.4,50239.28,50552.8,21351393
2021-07-06,50598.76,50598.76,49643.96,50048.89,127585585
2021-07-07,50129.01,50219.46,49757.94,50052.91,139492402
2021-07-08,49791.51,49791.51,49355.13,49570.87,151098827
2021-07-09,49524.89,49994.5,49524.89,49768.35,83949455
2021-07-12,49743.45,49878.44,49516.4,49789.12,80071755
2021-07-13,49848.76,49892.27,49074.73,49274.97,94122219
2021-07-14,49424.11,49520.42,49177.01,49435.88,167909584
2021-07-15,49527.18,50429.9,49494.9,50274.85,135063682
2021-07-16,50226.67,50243.8,49780.32,50148.13,104951439
2021-07-19,49960.78,49960.78,48598.09,49096.47,137280810
2021-07-20,49208.44,49546.3,49136.65,49256.97,100435601
2021-07-21,49249.5,50113.99,49249.5,50035.17,102642009
2021-07-22,50081.46,50340.15,49861.69,50240.51,112130023
2021-07-23,50324.57,50397.11,50098.56,50268.45,62420213
2021-07-26,50317.57,51140.35,50290.84,50897.79,106962598
2021-07-27,50926.17,51041.12,50606.13,50910.53,146622774
2021-07-28,50949.97,51366.97,50890.45,51344.11,120412740
2021-07-29,51393.26,51856.68,51282.66,51634.6,180838690
2021-07-30,51516.66,51516.66,50783.45,50868.32,200810530
2021-08-02,50983.8,51306.35,50795.9,50869.48,124012642
2021-08-03,50872.26,51695.23,50669.77,51633.91,178305042
2021-08-04,51611.28,51612.53,50982.29,51195.43,134285174
2021-08-05,51224.17,51441.55,50977.63,51134.93,127960837
2021-08-06,51028.76,51392.71,51018.84,51113.85,120939190
2021-08-09,51085.95,51131.2,50806.24,50900.46,119433729
2021-08-10,50988.27,51263.49,50817.79,51114.16,110672901
2021-08-11,51192.91,51399.8,51068.03,51311.6,123710030
2021-08-12,51292.84,51293.05,51000.12,51049.69,128696234
2021-08-13,51103.57,51529.07,51022.77,51490.94,101616349
2021-08-16,51380.05,51563.67,51094.73,51384.91,91656215
2021-08-17,51413.63,51634.48,51177.56,51576.58,211147033
2021-08-18,51592.38,52082.54,51350.17,51986.08,200250964
2021-08-19,51809.99,51809.99,50776.99,51099.36,157189206
2021-08-20,51256.25,51593.34,50985.8,51414.32,128040615
2021-08-23,51429.9,52227.91,51429.9,52054.64,116157705
2021-08-24,52022.73,52360.99,51895.28,51985,148480999
2021-08-25,52193.72,52381.39,51946.51,52345.39,126563046
2021-08-26,52284.26,52420.06,51944.5,52290.69,157905065
2021-08-27,52492.13,52492.13,52188.92,52425.64,129165557
2021-08-30,52431.05,52680.5,52127.32,52602.07,108106395
2021-08-31,52631.33,53375.89,52618.47,53304.74,338747400
2021-09-01,53400.27,53400.27,52131.2,52215.54,162583652
2021-09-02,52196.98,52261.41,51939.15,52087.47,118850047
2021-09-03,52172.94,52205.95,51738.85,51835.09,102125895
2021-09-06,51829.95,52367.52,51769.53,52283.11,20470317
2021-09-07,52289.73,52289.81,51791.64,51950.45,115537806
2021-09-08,51865.48,51865.48,51378.67,51469.72,131634228
2021-09-09,51461.26,51508.73,51193.67,51395.06,132679692
2021-09-10,51511.2,51786.72,51441,51521.8,100823322
2021-09-13,51556.83,52047.35,51428.82,51496.71,108934608
2021-09-14,51507.76,51951.76,51297.2,51815.17,166198109
2021-09-15,51793.58,52238.5,51782.9,52192.33,172831896
2021-09-17,52195.21,52195.21,51266.34,51307.71,598584275
2021-09-20,51264.3,51264.3,50402.92,50557.65,150603405
2021-09-21,50687.46,50950.38,50491.29,50828.13,143968276
2021-09-22,50879.63,51577.56,50852.03,51338.34,134206559
2021-09-23,51342.13,51590.7,51306.94,51464.27,180099132
2021-09-24,51378.92,51426.34,51036.46,51105.71,111610223
2021-09-27,51124.42,51690.95,51047.94,51598.53,132819880
2021-09-28,51609.54,51616.93,50877.22,50925.52,169423878
2021-09-29,50994.36,51287.88,50782.3,51084.61,199579976
2021-09-30,51189.91,51409.39,50963.83,51385.55,196394358
2021-10-01,51376.69,51387.25,50850.65,51060.05,128083190
2021-10-04,51066.24,51401.89,50757.86,50862.95,95816247
2021-10-05,50904.96,51078.85,50810.83,51056.94,144501522
2021-10-06,50994.42,51020.01,50558.16,50974.49,152504557
2021-10-07,51085.86,51453.54,50838.97,50876.98,217620259
2021-10-08,50899.34,51398.45,50852.65,51136.63,124615141
2021-10-11,51134.6,51801.47,51134.6,51646.75,98687830
2021-10-12,51755.23,52068.86,51690.48,51835.88,124395578
2021-10-13,51917.71,51991.07,51518.21,51812.87,179795755
2021-10-14,51929.75,52302.08,51929.75,52140.24,169512260
2021-10-15,52240.94,52849.88,52240.94,52798.38,172591669
2021-10-18,52834.71,52942.26,52538.12,52686.02,127997084
2021-10-19,52672.46,52733.61,52242.73,52402.73,127365906
2021-10-20,52336.63,52688.22,52234.78,52298.2,130915553
2021-10-21,52236.1,52252.39,51521.94,52020.05,170061419
2021-10-22,51970.58,52250.55,51737.39,51889.66,142809091
2021-10-25,51892.32,52144.97,51655.96,51833.8,123948793
2021-10-26,52051.63,52244.72,51885.63,52206.59,138935481
2021-10-27,52189.61,52194.23,51648.86,51714.6,118290840
2021-10-28,51762,51767.42,51200.4,51248.84,151378471
2021-10-29,51193.84,51503.58,50997.11,51309.84,145758931
2021-11-01,51353.61,51880.02,51353.61,51653.26,91186562
2021-11-03,51648.84,51965.52,51503.13,51876.81,203221369
2021-11-04,51838.63,51967.41,51338.69,51873.46,181407026
2021-11-05,51907.27,52220.4,51779.24,51977.96,197700982
2021-11-08,52000.21,52577.33,51979.51,52251.48,201344180
2021-11-09,52250.49,52340,51778.03,52114.12,183538176
2021-11-10,52153.94,52171.25,51590.52,51704.39,127670744
2021-11-11,51767.8,51815.51,51514.88,51707,134926587
2021-11-12,51739.88,51937.37,51350.36,51432.54,183069497
2021-11-16,51422.13,51585.64,51000.91,51161.5,211551168
2021-11-17,51197.98,51210.84,50678.34,51045.1,134537646
2021-11-18,51134.91,51243.97,50552.45,50831.95,162724821
2021-11-19,50724.29,50891.39,50535.11,50811.3,143914694
2021-11-22,50864.01,50945.89,50407.28,50497.08,136095824
2021-11-23,50447.83,51182.78,50437.77,51116.32,150757792
2021-11-24,51157.06,51236.58,50639.43,50848.04,181577877
2021-11-25,50838.21,50887.88,50580.49,50625,52596334
2021-11-26,50480.5,50480.5,49064.67,49492.52,170091120
2021-11-29,49520.3,49875.69,49268.77,49796.3,242967200
2021-11-30,49623.4,49873.86,49116.94,49698.72,840279394
2021-12-01,49879.76,50752.12,49869.01,50007.16,223310956
2021-12-02,50032.22,50956.15,49900.8,50927.38,159026599
2021-12-03,50870.66,51413.06,50528.9,50597.29,181648297
2021-12-06,50590.86,50842.35,50445.25,50605.56,125373857
2021-12-07,50690.15,51009.75,50501.19,50918.28,181685302
2021-12-08,50929.26,51121,50722.39,51056.27,143853940
2021-12-09,51060.82,51305.44,50785.2,51238.02,147693517
2021-12-10,51194.23,51240.19,50935.65,51213.48,121603298
2021-12-13,51214.61,51218.97,50327.08,50419.17,246013206
2021-12-14,50401.22,51481.7,50291.02,51241.47,238023841
2021-12-15,51141.39,51291.03,50728.99,51163.66,182077024
2021-12-16,51264.56,51899.87,51147.28,51384.07,142780833
2021-12-17,51296.06,52477.83,51227.2,52379.37,510546322
2021-12-20,52333.26,52333.26,51319.55,51623.86,121895938
2021-12-21,51916.02,52188.41,51593.92,52085.29,144351929
2021-12-22,52146.01,52450.85,51956.99,52403.05,113833332
2021-12-23,52413.56,52872.74,52355.35,52650.91,96501459
2021-12-24,52615.28,52901.72,52548.59,52853.38,5240360
2021-12-27,52853.66,53309.51,52558.85,53259.56,60916839
2021-12-28,53201.69,53630.53,53106.4,53238.48,84095540
2021-12-29,53223.76,53500.32,52668.34,52748.93,54758176
2021-12-30,52809.78,53253.62,52752.73,53175.25,83757253
2021-12-31,53099.77,53387.22,53011.07,53272.43,48616126
2022-01-03,53278.11,53603.83,52901.71,52941.01,56603742
2022-01-04,53073.08,53334,52888.73,53016.78,105053469
2022-01-05,52927.53,53253.07,52909.79,53024.14,110514283
2022-01-06,52964.67,53145.81,52768.81,53055.31,145921886
2022-01-07,53020.13,53244.91,52896.25,53202.11,104193545
2022-01-10,53202.84,53301.94,52809.11,52835.76,116966792
2022-01-11,52841.05,53121.47,52740.35,53061.92,167682079
2022-01-12,53068.12,53991.33,53068.12,53951.14,161608670
2022-01-13,53981.55,54102.49,53793.75,53930.45,172794866
2022-01-14,53824.77,53861.71,53476.91,53744.93,135849123
2022-01-17,53742.37,54219.14,53742.37,53973.27,34731077
2022-01-18,53985.46,53987.63,53187.46,53232.2,141857023
2022-01-19,53239.99,53402.44,52679.18,52823.23,159266345
2022-01-20,52826.23,53017.39,52424.7,52508.35,144635775
2022-01-21,52432.07,52432.07,51386.68,51599.38,192929516
2022-01-24,51578.42,51578.42,49673.64,50890.59,212713155
2022-01-25,50792,51285.48,50006.65,51104.39,220721805
2022-01-26,51314.27,51507.88,50871.68,51037.05,199201471
2022-01-27,51208.23,51282.03,50408.58,50466.02,203835311
2022-01-28,50522,50919.38,50101.93,50661.86,214808228
2022-01-31,50670.28,51569.26,50631.62,51330.86,229565480
2022-02-01,51511.27,51856.28,51290.79,51782.67,138327003
2022-02-02,51849.76,52120.64,51766.16,52034.8,142011863
2022-02-03,51846.45,51885.37,51099.89,51145.11,147091605
2022-02-04,51101.23,51436.94,50850.32,51255.31,122354826
2022-02-08,51281.26,52340.03,51011.87,52294.58,175285903
2022-02-09,52470.74,52816.79,52314.05,52761.91,178024665
2022-02-10,52679.94,52903.15,52371.93,52599.58,256316658
2022-02-11,52512.06,53630.05,52468.03,53229.26,188380618
2022-02-14,53232.26,53232.26,52161.67,52334.73,218800088
2022-02-15,52430.35,53520.23,52410.29,53210.94,186081275
2022-02-16,53188.9,53901.91,53051.61,53680.86,171990388
2022-02-17,53613.54,53680.29,52606.96,52712.05,147050544
2022-02-18,52723.49,52828.52,52218.31,52281.54,126987312
2022-02-21,52281.53,52302.42,51762.05,52025.18,39446140
2022-02-22,52075.83,52664.38,51928.28,52600.45,186724806
2022-02-23,52610.63,52610.63,51252.65,51362.95,259409045
2022-02-24,50727.93,51589.97,50003.09,51454.05,240612604
2022-02-25,51488.58,52600.05,51439.65,52555.6,201522915
2022-02-28,52528.71,53600.12,51990.91,53400.61,951227418
2022-03-01,53403.89,53855.46,52880.98,53168.82,182507154
2022-03-02,53292.95,53610.07,53059.01,53300.66,198300736
2022-03-03,53297.79,54095.65,53235.57,53528.01,216852851
2022-03-04,53450.5,53450.5,52691.76,53322.05,226442938
2022-03-07,53354.94,53354.94,51884.08,52312.61,239255336
2022-03-08,52393.46,53555.91,52096.01,53288.23,266658878
2022-03-09,53202.3,54000.03,53202.3,53911.75,221897671
2022-03-10,53802.95,54019.43,53316.02,53387.62,189252622
2022-03-11,53514.82,53806.21,53181.68,53300.7,152584862
2022-03-14,53300.7,53300.7,52427.58,52807.62,242371983
2022-03-15,52735.69,53121.39,52437.05,53010.01,322333846
2022-03-16,52997.11,53939.88,52997.11,53411.88,239447404
2022-03-17,53456.48,54447.04,53277.42,54364.51,186804894
2022-03-18,54413.91,55788.87,53815.43,55467.06,767294663
2022-03-22,55468.11,55902.28,55205.64,55722.48,243486485
2022-03-23,55634.96,55712.82,55026.42,55154.68,155675596
2022-03-24,55198.54,55907.49,54990.07,55829.86,163274058
2022-03-25,55833.15,55850.83,55004.38,55436.05,145206637
2022-03-28,55436.45,55779.73,55335.86,55685.14,122106420
2022-03-29,55590.47,56276.39,55517.32,56111.21,244213558
2022-03-30,56129.47,56174.56,55526.97,55814.99,214800738
2022-03-31,55811.4,56730.53,55811.4,56536.68,225449181
2022-04-01,56530.56,57064.16,56274.78,56609.54,184368788
2022-04-04,56610.03,56783.68,56181.34,56313.21,102837357
2022-04-05,56218.23,56296.12,55395.01,55547.29,179415046
2022-04-06,55562.97,55851.26,55323,55438.73,188737718
2022-04-07,55494.7,55646.29,55195.51,55280.59,241694737
2022-04-08,55338.64,55350.06,54591.73,54687.25,117204919
2022-04-11,54678.05,54678.05,54279.65,54463.83,115514958
2022-04-12,54624.3,54809.11,53750.83,53907.25,186074802
2022-04-13,53976.82,54414.12,53697.42,54172.62,102401154
2022-04-18,54172.62,54582.79,54063.78,54139.69,101327953
2022-04-19,54219.61,54718.34,54175.48,54633.77,154399609
2022-04-20,54676.06,54695.19,53771.49,53831.04,185718747
2022-04-21,53997.67,54329.32,53077.99,53267.31,154712769
2022-04-22,53258.32,53641.01,53027.2,53191.78,143318962
2022-04-25,53183.12,53183.12,52509.45,52703.79,183382527
2022-04-26,52699.18,52894.05,52324.66,52512.71,185412779
2022-04-27,52627.18,52807.09,52212.64,52351.21,160228041
2022-04-28,52792.52,52793.87,51658.11,52614.17,231710523
2022-04-29,52502.5,52809.38,51315.04,51417.97,214867609
2022-05-02,51426.27,51922.71,51125.72,51887.47,128409832
2022-05-03,51896.17,51896.85,50954.99,51066.56,161134831
2022-05-04,51032.24,51565.6,50588.92,51432.63,149755917
2022-05-05,51264.61,51264.61,50357.55,50529.95,202482964
2022-05-06,50435.61,50435.61,49451.28,49541.81,163382431
2022-05-09,49419.02,49419.02,48669.21,49057.46,161518125
2022-05-10,49149.19,49435.54,49005.01,49115.86,257006871
2022-05-11,49087.26,49618.35,49005.89,49276.23,234792139
2022-05-12,49061.12,49732.05,48701.25,49309.32,249592803
2022-05-13,49486.11,49726.52,49127.29,49579.9,212868252
2022-05-16,49604.95,50823.04,49472.51,50563.98,177675245
2022-05-17,50781.79,51634.19,50739.66,51464.03,204554775
2022-05-18,51390.52,51390.52,49990.49,50394.03,304797405
2022-05-19,50212.98,51590.33,50050.46,51289.91,238825295
2022-05-20,51512.45,51868.44,51326.93,51518.3,202791742
2022-05-23,51621.72,51989.02,51341.19,51376.89,139726121
2022-05-24,51149.47,51374.4,50866.15,51304.04,241742478
2022-05-25,51243.95,52082.47,51216.99,51717.07,281231109
2022-05-26,51657.43,52295.32,51640.91,52143,183854370
2022-05-27,52154.25,52617.31,51871.92,52463.55,172807123
2022-05-30,52438.79,52745.98,51922.47,52162.08,83107727
2022-05-31,52116.37,52290.18,51269.52,51752.53,1347137035
2022-06-01,51739.87,51820.68,51309.59,51506.15,173881461
2022-06-02,51522.18,51545.52,50641.78,50971.38,193382241
2022-06-03,50874.17,50919.38,50482.85,50689.05,154570670
2022-06-06,50723.91,51029.28,50014.67,50070.71,116110246
2022-06-07,49840.72,50183.82,49409.73,50139.2,138433222
2022-06-08,50088.94,50192.36,49629.03,49819.3,165133611
2022-06-09,49854.73,50012.62,49229.81,49290.22,154551671
2022-06-10,49147.2,49147.2,48398.78,48471.52,137514524
2022-06-13,48408.2,48717.67,47775.84,48445.3,251396150
2022-06-14,48557.47,48677.11,48083.16,48164.47,191847823
2022-06-15,48388.15,48610.3,48137.65,48344.97,175231368
2022-06-16,48202.45,48202.45,47323.36,47558.51,212056794
2022-06-17,47682.91,48156.71,47488.3,48016.23,732175424
2022-06-20,47996.72,48007.22,47680.15,47780.72,40473982
2022-06-21,47761.48,48321.17,47732.42,48104.38,131257930
2022-06-22,47878.14,47878.14,47076.27,47144.36,146701286
2022-06-23,47175.68,47222.62,46547.21,46657.88,157677836
2022-06-24,46642.41,47852.91,46344.94,47741.5,175538934
2022-06-27,47781.35,48390.86,47696.42,48294.83,124213357
2022-06-28,48363.79,48796.23,48049.9,48435.45,181981602
2022-06-29,48446.29,48532.68,47916.85,48061.61,170526646
2022-06-30,47918.63,47918.63,47188.28,47524.45,228807477
2022-07-01,47543.35,47910.68,47135.18,47743.15,94921604
2022-07-04,47740.32,48584.14,47705.27,48036.38,39309510
2022-07-05,47987.59,47987.59,46940.92,47503.22,140769178
2022-07-06,47572.94,47778.95,47292.09,47722.29,139454477
2022-07-07,47828.34,48056.93,47311.98,47374.38,200400180
2022-07-08,47214.71,47624.09,46927.07,47582.11,120678907
2022-07-11,47541.46,47572.59,47182.9,47369.89,88214705
2022-07-12,47310.8,47800.36,47310.8,47651.52,159926132
2022-07-13,47448.31,47706.14,46882.15,47461.35,196275796
2022-07-14,47325.54,47357.11,46581.32,46741.31,149830874
2022-07-15,46819.38,47121.12,46691.76,47075.87,83235277
2022-07-18,47198.01,47482.75,46855.21,46923.2,84207524
2022-07-19,47090.23,47511.15,46805.89,47259.23,123132626
2022-07-20,47213.02,47348.42,46964.39,47132.49,109174943
2022-07-21,47223.1,47488.28,46767.74,47416.37,118342479
2022-07-22,47477.69,47595.79,47165.38,47264.86,110077795
2022-07-25,47254.55,47577.44,47154.22,47202.64,97196674
2022-07-26,47217.38,47265.86,46485.58,46674.3,146328837
2022-07-27,46794.69,46919.56,46164.27,46842.92,171553242
2022-07-28,46846.39,48174.27,46846.39,48112.27,155700550
2022-07-29,48057.79,48338.9,48017.06,48144.33,231038752
2022-08-01,48094.47,48417.03,47321.53,47384.56,140579551
2022-08-02,47378.35,47429.04,46639.11,46902.69,170767944
2022-08-03,46997.33,47218.05,46742.94,46989.61,177168602
2022-08-04,47063.01,47870.48,46528,46916.17,183020030
2022-08-05,46688.19,47023.76,46283.75,46723.43,137289888
2022-08-08,46787.91,47422.37,46787.91,47354.86,162776945
2022-08-09,47148.13,47349.44,47050.18,47241.81,141712910
2022-08-10,47349.57,48311.92,47349.57,47808.21,182209680
2022-08-11,47876.66,48536.66,47691.08,48460.55,203515345
2022-08-12,48546.99,48909.17,48429.69,48853.37,119224972
2022-08-15,48770.31,48896.1,48595.13,48638.36,92225468
2022-08-16,48624.95,48944.49,48537.38,48801.68,156297938
2022-08-17,48786.3,48828.89,48406.44,48734.04,128935128
2022-08-18,48796.89,48796.89,48270.23,48729.8,104536098
2022-08-19,48677.98,48698.03,48386.43,48463.26,92410869
2022-08-22,48366.14,48464.22,47842.62,48016.61,123130490
2022-08-23,48062.07,48180.98,47738.86,47974.04,134748715
2022-08-24,47936.38,48133.72,47393.08,47449.73,109536121
2022-08-25,47449.68,47830.59,47320.51,47724.23,109286181
2022-08-26,47711.02,47754.32,46992.75,47272.11,206862594
2022-08-29,47105.9,47105.9,46247.28,46322.11,137708350
2022-08-30,46336.97,46398.47,45671.21,45922.05,121982309
2022-08-31,45909.89,46055.17,44844.18,44919.22,508029483
2022-09-01,44851.23,45701.47,44518.73,45383.85,176982662
2022-09-02,45811.16,46166.54,45543.79,45888.63,135220850
2022-09-05,45905.86,46087.31,45535.63,46026.08,19206935
2022-09-06,46084.84,46196.99,45645.76,45902.89,133687430
2022-09-07,45870.98,46169.46,45482.77,46056.97,153894048
2022-09-08,46170.07,46381.12,45834.35,46283.34,127710900
2022-09-09,46435.4,47072.99,46412.05,47042.94,97818944
2022-09-12,47168.11,47944.6,47124.62,47860.48,117725687
2022-09-13,47671.99,47826.64,46981.97,47039.75,180099235
2022-09-14,47063.07,47236.42,46709.58,46745.14,167995734
2022-09-15,46742.11,47027.5,46545.13,46769.78,784061984
2022-09-19,46712.13,46863.53,46098.86,46793.59,201318038
2022-09-20,46983.03,47284.14,46613.25,47068.53,220064369
2022-09-21,47111.33,47432.52,46906.31,46992.51,198285054
2022-09-22,46957.63,46957.63,46154.87,46324.92,139049447
2022-09-23,46149.09,46151.67,45069.02,45395.95,150708700
2022-09-26,45410.86,45514.5,44740.05,44808.56,123142561
2022-09-27,44886.45,45309.87,44811.65,45006.11,130316885
2022-09-28,45045.04,45826.95,44841.51,45442.21,197478470
2022-09-29,45293.9,45626.6,44764.27,45102.55,136662136
2022-09-30,45094.68,45300.29,44558.81,44626.8,200732711
2022-10-03,44779.2,45501,44686.64,45429.75,197701385
2022-10-04,45644.03,46139.18,45553.29,46046.58,178324489
2022-10-05,45957.37,45957.37,45553.56,45845.83,163777799
2022-10-06,45853.68,46654.91,45787.32,46326.68,185451376
2022-10-07,46176.52,46176.52,45630.07,45728.88,152493855
2022-10-10,45688.15,46077.09,45388.6,45457.12,98822076
2022-10-11,45418.56,46245.02,45026.43,45792.99,177432266
2022-10-12,45759.29,46114.28,45501.73,45679.84,182445626
2022-10-13,45467.43,46074.4,45040.42,45766.94,211616756
2022-10-14,45859.01,46062.59,45380.18,45443.35,161594542
2022-10-17,45633.3,46437.8,45616,46220.72,182073783
2022-10-18,46395.2,46699.46,46116.39,46309.23,219166829
2022-10-19,46306.32,46439.01,46010.76,46217.44,180345877
2022-10-20,46299.81,46517.34,45914.58,46315.41,300035531
2022-10-21,46351.04,47172.33,46306.71,47120.08,185022300
2022-10-24,47088.17,47967.14,47065.42,47765.24,187701603
2022-10-25,47707.6,48682.06,47558.73,48641.27,257306078
2022-10-26,48596.48,49408.27,48501.55,49327.11,309657620
2022-10-27,49293.77,49361.58,48805.41,48892.56,228084654
2022-10-28,48896.36,49131.39,48482.9,49086.3,130257827
2022-10-31,49110.67,49990.94,48873.17,49922.3,188740189
2022-11-01,50004.42,50905.67,50004.42,50864.85,184332888
2022-11-03,50653.87,50653.87,49431.48,50215.87,256662234
2022-11-04,50565.16,51319.88,50530.2,51173.75,145797772
2022-11-07,51166.86,51547.48,50540.03,50760.17,174276814
2022-11-08,50773.96,51093.05,50510.84,50888.46,198409885
2022-11-09,50822.64,51232.91,50333.12,50545.76,180419339
2022-11-10,50953.17,51541.63,50839.37,51031.71,173193455
2022-11-11,51086.48,52126.9,51086.48,51959.2,194494177
2022-11-14,51915.63,52016.44,51565.35,51785.13,187694213
2022-11-15,51985.34,52457.14,51369.31,51655.68,151830745
2022-11-16,51526.39,51710.64,51362.58,51544.94,174857531
2022-11-17,51377.05,51559.41,51057.38,51360.87,145243171
2022-11-18,51468.58,52040.03,51326.89,51569.72,266751825
2022-11-22,51614.16,52371.02,51579.28,51760.54,221256404
2022-11-23,51710.02,52258.73,51710.02,51993.95,161114486
2022-11-24,51990.61,52245.08,51714.18,51979.02,28413463
2022-11-25,51968.32,51968.32,51289.91,51668.64,74038377
2022-11-28,51619.81,52120.23,51030.9,51081.33,132152049
2022-11-29,51044.43,51237.91,50111.49,50174.06,164540021
2022-11-30,50200.93,51800.36,50125.81,51684.86,741512301
2022-12-01,51649.6,51811.17,51027.58,51457.55,185457394
2022-12-02,51407.96,51647.85,51030.43,51234.37,153353276
2022-12-05,51264.22,51264.22,50715.01,50799.46,105071345
2022-12-06,50634.54,51481.81,50629.56,51020.64,149910942
2022-12-07,51123.06,51311.4,50645.19,50725.96,141130489
2022-12-08,50866.16,51298.86,50738.64,51078.7,123039405
2022-12-09,50791.21,50836.01,50423.74,50466.25,121660329
2022-12-13,50963.48,51084.44,50240.45,50333.1,284654649
2022-12-14,50240.53,50345.69,49781.72,50047.7,170810918
2022-12-15,49707.27,49788.42,49281.23,49342.34,278213158
2022-12-16,49328.26,49686.79,49113.71,49630.14,377318543
2022-12-19,49977.37,50010.88,49534.65,49946.1,96793389
2022-12-20,50222.56,50301.08,50032.98,50139.42,101775241
2022-12-21,50436.38,50791.38,50320.31,50426.27,95999015
2022-12-22,50273.11,50276.75,49648.11,50097.22,84250130
2022-12-23,49867.2,50759.66,49867.2,50578.09,74940996
2022-12-26,50597.21,50712.39,50211.37,50273.89,11410956
2022-12-27,50397.61,50838.65,50326.25,50440.02,54768441
2022-12-28,50302.75,50386.82,49605.38,49648.21,73256053
2022-12-29,50046.74,50209.79,49461.52,49517.86,63993601
2022-12-30,49296.41,49306.29,48383.2,48463.86,119821440
2023-01-02,48734.04,49136.94,48526.52,48993.24,10617627
2023-01-03,49086.86,49146.38,48881.99,49050.46,64955448
2023-01-04,49418.8,50388.61,49343.1,50161.27,113052279
2023-01-05,50127.7,50971.66,50119.78,50805.21,139829741
2023-01-06,50665.1,52004.83,50618.31,51730.5,109030545
2023-01-09,52393.36,52436.41,51899.63,52280.05,126765182
2023-01-10,52558.89,52564.11,52193.16,52344.02,131265726
2023-01-11,52348.45,53508.75,52348.45,53209,155654517
2023-01-12,53228.45,53859,53215.51,53593.86,173799231
2023-01-13,53564.93,53903.9,53371.65,53576.72,128164841
2023-01-16,53591.88,53720.86,53336.34,53631.89,46998072
2023-01-17,53580,53580,52936.91,53128.97,132114915
2023-01-18,53256.25,53590.43,53150.78,53218.84,133000924
2023-01-19,53215.41,53783.61,53070.78,53382.65,154775497
2023-01-20,53430.21,54112.36,53201.68,53947.04,121184448
2023-01-23,53965.28,54810.95,53943,54341.25,115614585
2023-01-24,54392.66,55071.58,54392.66,54870.5,142789107
2023-01-25,54878.5,54972.18,54474.63,54871.36,148445086
2023-01-26,54885.72,55309.62,54866.2,55164.01,131829922
2023-01-27,55188.85,55309.97,54650.61,54774.91,142811787
2023-01-30,54767.41,54795.91,54400.79,54521.43,121761758
2023-01-31,54480.52,54683.83,54244.72,54564.27,248463170
2023-02-01,54555.91,55072.23,54410.37,55018.91,148364335
2023-02-02,55040.19,55173.58,53733.7,53874.91,160006976
2023-02-03,53833.73,54186.1,53737.61,54049.05,183416380
2023-02-07,54001.56,54079.49,53238.14,53335.51,195440834
2023-02-08,53276.79,53566.65,52578.03,53125.01,165032876
2023-02-09,53229.6,53460.9,52684.64,52801.43,134110567
2023-02-10,52850.49,52880.67,52141.14,52482.02,156046896
2023-02-13,52476.29,53286.84,52473.68,53050.83,145585439
2023-02-14,53225.2,53395.8,52466.08,52663.12,226066621
2023-02-15,52577.9,53486.51,52463.89,53422.24,202987109
2023-02-16,53536.63,54143.61,53327.04,54015.82,159906938
2023-02-17,53927.03,53993.51,53483.74,53789.64,151559958
2023-02-20,53832.19,54006.77,53823.34,53908.55,22508060
2023-02-21,53882.39,54087.19,52960.32,53239.95,175824928
2023-02-22,53266.93,53448.44,52820.5,53180.99,187946993
2023-02-23,53274.14,53345.59,52789.08,53085.71,184955994
2023-02-24,53055.68,53055.68,52420.64,52686.23,141885765
2023-02-27,52739.42,53195.56,52599.36,53013.62,129313002
2023-02-28,52964.67,53048.09,52495.86,52758.06,557285949
2023-03-01,52720.4,53717.14,52658.56,53473.46,160010688
2023-03-02,53503.59,53583.43,53014.74,53329.53,168720484
2023-03-03,53381.22,54409.37,53347.6,54182.27,179707756
2023-03-06,54146.1,54326.11,53889.69,53924.19,133160290
2023-03-07,53892.02,53902.62,53006.44,53068.73,191127935
2023-03-08,53099.64,53440.5,53067.4,53388.66,128080466
2023-03-09,53390.05,53740.89,53287.5,53426.77,185544007
2023-03-10,53478.18,53507.14,52716.96,52794.53,159728489
2023-03-13,52788.29,53615.08,52227.17,53012.25,185734474
2023-03-14,53065.68,53486.71,52644.24,52691.66,176792198
2023-03-15,52547.32,52689.4,51860.33,52085.59,159244239
2023-03-16,52156.19,52876.44,52113.64,52505.7,116822258
2023-03-17,52505.61,52656.41,51814.68,51925.61,483608313
2023-03-21,52282.98,52786.68,52131.38,52652.65,156817215
2023-03-22,52670.64,53019.21,52485.37,52550.4,174005719
2023-03-23,52589.98,53089.11,52556.18,52827.93,148945132
2023-03-24,52691.03,52938.25,52415.19,52771.12,144755445
2023-03-27,52792.75,53080.54,52740.78,52851.42,154251731
2023-03-28,52894.39,53705.38,52807.48,53209.09,168588608
2023-03-29,53259.38,53942.95,53202.53,53882.95,179199244
2023-03-30,53878.24,54468.57,53874.98,54198.94,186356809
2023-03-31,54233.25,54604.07,53828.56,53904,242075044
2023-04-03,54037.67,54040.48,53611.27,53883.65,84540288
2023-04-04,53913.1,54532.08,53810.93,54176.01,97863928
2023-04-05,54171.16,54230.66,53308.07,53498.39,73125457
2023-04-10,53473.71,54310.08,53446.67,54074.75,19993013
2023-04-11,53964.24,54775.81,53964.24,54604.63,96839475
2023-04-12,54527.03,54815.91,54072.69,54333.12,162207162
2023-04-13,54359.31,54908.53,54336.31,54695.78,152656295
2023-04-14,54748.53,54862.54,54200.32,54460.05,220218783
2023-04-17,54444.68,54858.73,54406.09,54778.93,170784219
2023-04-18,54747.59,54924.75,54293.76,54385.52,199028554
2023-04-19,54300.96,54637.41,54155.46,54308.09,153784686
2023-04-20,54311,54674.48,54227.31,54293.71,191532852
2023-04-21,54451.71,54468.61,53662.91,54175.29,138852025
2023-04-24,54203.8,54745.58,54089.33,54713.7,172005612
2023-04-25,54569.69,54734.13,54301.75,54371.09,136716278
2023-04-26,54356.36,54633.97,53902.05,54023.32,134099243
2023-04-27,54079.54,54501.26,54020.61,54442.16,196553659
2023-04-28,54453.54,55178.62,54436.52,55121.22,159097347
2023-05-02,55059.26,55229.38,54689.36,55179.43,241583212
2023-05-03,55216.13,55323.65,54919.79,54947.01,248184950
2023-05-04,54971.43,55264.6,54593.06,54667.21,172724833
2023-05-05,54747.84,55047.85,54699.59,54937.39,158878288
2023-05-08,54989.64,55265.4,54843.22,55033.12,206689459
2023-05-09,54959.83,55497.83,54899.36,55452.73,140876778
2023-05-10,55378.41,55626.51,55303.84,55534.68,170681839
2023-05-11,55472.21,55518.79,54852.29,55014.16,187111842
2023-05-12,55009.36,55290.41,54724.18,54948.34,195598433
2023-05-15,54993.48,55375.92,54890.63,55261.43,165219764
2023-05-16,55246.17,55589.72,55136.1,55180.97,174056758
2023-05-17,55309.02,55441.67,55005.06,55067.37,183963184
2023-05-18,55107.64,55290.71,54961.92,55263.11,172672225
2023-05-19,55197.55,55534.32,54244.79,54296.05,175582625
2023-05-22,54305.68,54746.26,53352.36,53466.32,168178991
2023-05-23,53463.42,53722.75,52997.32,53123.21,182836401
2023-05-24,53483.15,53609.38,53146.14,53393.4,183641632
2023-05-25,53356.76,53883.38,53159.36,53744.68,212096451
2023-05-26,53801.53,54233.57,53288.15,54025.45,214652374
2023-05-29,54002.65,54347.85,53911.57,54212.67,202093778
2023-05-30,54232.29,54232.29,53105.31,53341.85,37953078
2023-05-31,53268.59,53499.7,52575.14,52736.26,530814225
2023-06-01,52803.58,53134.86,52687.43,52724.03,1385522220
2023-06-02,52791.89,53401.26,52777.43,53232.71,236517282
2023-06-05,53262.27,53649.58,53238.63,53536.05,223672746
2023-06-06,53596.45,54486.19,53578.23,54432.19,137805747
2023-06-07,54487.2,54712.09,54248.5,54291.44,247761188
2023-06-08,54064,54407.89,53851.74,54338.18,261541998
2023-06-09,54331.64,54796.94,54295.53,54512.14,226337963
2023-06-12,54475.19,54547.88,54187.07,54278.12,211648888
2023-06-13,54347.28,54611.96,54149.9,54574.75,140883852
2023-06-14,54629.33,55182.31,54557.17,55145.43,194688487
2023-06-15,55130.41,55407.72,54977.08,55344.25,316957940
2023-06-16,55172.65,55337.69,54783.25,54842.51,213576413
2023-06-19,54953.82,55074.79,54887.33,54931.06,642615762
2023-06-20,54965.9,54975.88,54286.63,54365.68,29019381
2023-06-21,54334.17,54353,53810.85,54063.91,233328659
2023-06-22,53998.81,54031.84,53438.85,53563.31,174711009
2023-06-23,53690.06,53690.36,53127.22,53341.91,143284397
2023-06-26,53354.29,53506.08,53262.75,53335.74,136728136
2023-06-27,53295.62,54008.03,53212.73,53926.91,160594749
2023-06-28,53914.17,53991.35,53293.21,53460.06,206317330
2023-06-29,53411.71,53733.85,53370.9,53585.23,186447501
2023-06-30,53667.97,53778.99,53344.77,53526.1,157071260
2023-07-03,53536.94,54476.66,53483.69,54399.1,222472174
2023-07-04,54408.08,54501.58,53863.86,53930.86,88059557
2023-07-05,53945.5,54099.86,53710.39,54039.66,23253036
2023-07-06,54053.82,54053.82,53117.59,53407.7,183541066
2023-07-07,53409.32,54128.64,53266.69,53904.29,213520445
2023-07-10,53991.75,53991.75,53562.24,53655.36,168033975
2023-07-11,53636.96,54189.51,53339.38,54138.14,133520622
2023-07-12,54168.17,54222.8,53855.41,53956.71,173358446
2023-07-13,54036.03,54605.5,53972.95,54244.01,237858808
2023-07-14,54264.91,54264.91,53704.55,53770.8,190638326
2023-07-17,53652.12,53934.89,53409.86,53623.27,152709093
2023-07-18,53641.75,54183.35,53479.44,54036.27,98350031
2023-07-19,54060.44,54333.02,53681.91,53740.16,166021390
2023-07-20,53654.67,53793.3,53436.1,53561.37,206091929
2023-07-21,53336.24,53782.72,53336.24,53702.16,127340316
2023-07-24,53701.46,53724.1,53329.97,53518.91,138248147
2023-07-25,53599.23,54097.24,53570.03,54013.58,247229787
2023-07-26,54077.37,54544.15,53750.02,54502.09,296826431
2023-07-27,54576.89,54895.25,54324.72,54753.39,217661219
2023-07-28,54707.08,55169.49,54593.16,54910.93,269781460
2023-07-31,54998.42,55244.82,54717.55,54819.05,200942240
2023-08-01,54791.48,54901.9,54154.79,54210.62,202298412
2023-08-02,54185.83,54185.83,53206.27,53283.56,185015819
2023-08-03,53245.82,53543.39,53019.22,53445.09,223695025
2023-08-04,53492.31,54056.81,53397.17,53991.42,231549413
2023-08-07,54014.74,54151.28,53761.71,54032.83,178687559
2023-08-08,53914.19,54063.14,53341.72,53663.02,202503595
2023-08-09,53685.54,54251.76,53633.74,54220.74,219128721
2023-08-10,54212.79,54435.43,53709.08,53889.03,271648966
2023-08-11,53888.62,53938.09,53171.02,53242.16,179073383
2023-08-14,53244.42,53474.7,52818.88,53282.04,293772916
2023-08-15,53222.15,53732.41,53116.6,53568.32,231353159
2023-08-16,53520.42,53953.35,53488.85,53827.71,236901014
2023-08-17,53891.72,53968.96,53173.11,53201.44,334271022
2023-08-18,53134.69,53291.81,52610.14,53194.39,290456243
2023-08-21,53286.21,53302.69,52681.11,53109.77,160170786
2023-08-22,53163.62,53205.41,52935.42,53127.93,186731090
2023-08-23,53136.6,53784.29,53099.35,53635.34,208217846
2023-08-24,53617.67,53700.38,52881.72,53109.83,217799757
2023-08-25,52995.65,53472.77,52881.68,53191.53,218952157
2023-08-28,53193.85,53773.5,53193.85,53442.64,185115922
2023-08-29,53472.63,54324.8,53342.2,54261.33,169203443
2023-08-30,54262.82,54604.19,54158.93,54390.74,217468249
2023-08-31,54375.84,54375.84,52875.8,53020.98,310295915
2023-09-01,53233.15,53661.62,53011.17,53145.36,2341620168
2023-09-04,53161.61,53317.4,52984.18,53030.52,129619287
2023-09-05,53057.61,53227.81,52816.93,52932.5,48500006
2023-09-06,52930.21,53112.35,52710.32,52971.19,212425462
2023-09-07,53100.47,53100.47,52454.45,52482.97,220562053
2023-09-08,52442.41,52604.76,52211.02,52505.11,169522609
2023-09-11,52549.58,52748.51,52236.25,52267.48,204695731
2023-09-12,52227.06,52310.13,51814.24,51860.45,166610577
2023-09-13,51832.63,51867.3,51349.56,51522.18,220832572
2023-09-14,51519.91,51873.24,51519.38,51755.68,267093640
2023-09-15,51737.62,51737.62,51108.09,51351.6,205584153
2023-09-18,51452.59,51729.71,50961.14,51685.3,998189090
2023-09-19,51692.24,52327.88,51507.85,52219.76,150526779
2023-09-20,52226.77,52904.07,52123.49,52507.23,210624492
2023-09-21,52429.38,52429.38,51886.19,51954.01,233178030
2023-09-22,51946.17,52036.28,51637.45,51677.48,194911457
2023-09-25,51684.61,51852.12,51329.65,51367.46,172807828
2023-09-26,51410.42,51422.45,51068.9,51107.8,240424605
2023-09-27,51180.98,51577.2,51180.75,51427.27,213724538
2023-09-28,51386.23,51743.87,51360.24,51554.95,237887325
2023-09-29,51575.24,51658.01,50783.07,50874.98,204512640
2023-10-02,51001.79,51281.34,50488.35,51260.37,226957249
2023-10-03,51210.63,51305.93,50256.86,50366.39,152597751
2023-10-04,50407.93,50776.97,50158.38,50732.69,242148714
2023-10-05,50444.75,50444.75,48484.91,49454.59,273435308
2023-10-06,49472.95,49821.55,48775.95,49666.5,182618556
2023-10-09,49658.39,49658.39,49020.25,49297.15,158324369
2023-10-10,49301.65,50427.12,49301.65,50289.86,200850379
2023-10-11,50293.37,50416.72,50109.02,50344.74,229694953
2023-10-12,50156.92,50161.78,49503.63,49745.16,231171924
2023-10-13,49769.89,49819.97,49185.77,49379.58,211550144
2023-10-16,49402.33,50004.83,49377.83,49823.08,131151514
2023-10-17,49733.54,49874.24,49507.61,49666.01,192510905
2023-10-18,49543.9,49670.65,49011.38,49274.78,339281500
2023-10-19,49257.05,49314.96,48756.97,48804.61,254330693
2023-10-20,48809.12,48886.99,48226.48,48275.91,214755362
2023-10-23,48290.33,48367.76,47765.06,48197.88,160983167
2023-10-24,48304.4,48563.07,48204.81,48278.8,158358625
2023-10-25,48252.47,48816.55,48228.96,48766.33,181752694
2023-10-26,48735.82,49323.54,48626.77,49173.43,195354249
2023-10-27,49156.5,49609.33,48887.62,48973.85,231123505
2023-10-30,48963.47,49465.89,48963.47,49277.36,190856691
2023-10-31,49259,49262.18,48807.35,49061.88,302061922
2023-11-01,49051.92,49899.42,48976.86,49787.84,164928191
2023-11-03,50654.11,51926.51,50249.03,51266.73,235378436
2023-11-06,51127.32,52181.65,51127.32,51633.63,233795282
2023-11-07,51487.69,51710.26,50941.05,51209.85,244230204
2023-11-08,51279.78,51531.83,50874.21,51016.3,144881642
2023-11-09,50977.92,51241.35,50812.14,51071.03,200702420
2023-11-10,51013.69,51329.47,50977.23,51258.24,163797124
2023-11-13,51216.27,51336.5,51046.7,51090.91,169830350
2023-11-14,51149.16,52571.86,51149.16,52511.38,216405325
2023-11-15,52454.44,52916.83,52454.44,52796.47,243861944
2023-11-16,52686.94,52720.85,52310.06,52469.36,184817578
2023-11-17,52471.74,52832.02,52452.46,52685.1,141131329
2023-11-21,52467,52701.13,51986.84,52504.29,184119611
2023-11-22,52560.13,52862.57,52526.48,52670.01,147618907
2023-11-23,52803.29,53108.76,52738.19,53059.54,37636213
2023-11-24,52967.48,53180.46,52568.54,52938.42,96360861
2023-11-27,52919.82,52919.82,52132.41,52220.49,199742228
2023-11-28,52184.12,52623.42,52172.56,52359,197156593
2023-11-29,52284.33,52879.43,52253.59,52792.81,198421358
2023-11-30,52830.94,54165.81,52683.38,54060.01,793435904
2023-12-01,53955.79,54088.84,53652.56,53901.43,183696889
2023-12-04,53924.38,54223.02,53764.28,54053.63,227438782
2023-12-05,54094.32,54163.83,53400.76,54120.91,250335390
2023-12-06,54106.43,54446.88,54017.06,54100.38,227010362
2023-12-07,54012.81,54509.4,53970.45,54456.79,208628618
2023-12-08,54340.09,54574.11,54042.48,54393.01,192868511
2023-12-11,54438.22,54604.08,54143.75,54439.13,191407620
2023-12-13,54266.63,55250.08,53933.3,55167.86,258658132
2023-12-14,55346.47,57077.52,55346.47,57036.42,313194808
2023-12-15,57065.25,57502.12,56723.24,57130.08,601094448
2023-12-18,57074.21,57910.55,56772.14,57732.81,183221156
2023-12-19,57737.41,58338.32,57374.39,57694.34,218941732
2023-12-20,57689.35,57826.89,56811.44,56909.38,206219909
2023-12-21,56998.77,57599.91,56998.77,57487.7,109613483
2023-12-22,57603.17,57694.85,57225.17,57313.46,93654132
2023-12-26,57356.31,57974.92,57335.7,57745.79,51390877
2023-12-27,57647.5,57914.05,57480.79,57554.47,76005017
2023-12-28,57577.84,57806.42,57218.58,57464.41,56304076
2023-12-29,57475.39,57522.95,57178.47,57386.25,66550470
2024-01-02,57456.81,57456.81,56593.51,56980.45,70724937
2024-01-03,56996.27,56996.27,55634.01,55726.64,98424776
2024-01-04,55732.95,55893.29,55203.99,55406.96,98384327
2024-01-05,55420.1,56246.22,55388.72,56192.78,117230107
2024-01-08,56227.93,56301.52,55908.18,56175.68,129022251
2024-01-09,56233.15,56233.15,55073.35,55105.58,179710789
2024-01-10,55104.84,55535.15,55029.48,55318.67,199388668
2024-01-11,55313.93,55612.3,55155.84,55438.75,169535702
2024-01-12,55463.32,55898.44,55461.23,55607.07,168914155
2024-01-15,55654.39,55671.98,55435.75,55501.11,17535447
2024-01-16,55504.07,55641.71,55073.84,55124.57,222231458
2024-01-17,55147.94,55147.94,54367.17,54711.7,265467835
2024-01-18,54690.58,54823.04,54346.58,54707.89,206055935
2024-01-19,54728.14,55488.8,54499.43,55452.1,213233319
2024-01-22,55418.1,55434.15,54629.19,54723.06,185280653
2024-01-23,54751.66,55578.55,54751.66,55502.9,172481520
2024-01-24,55564.1,55908.15,55273.77,55419.55,241517148
2024-01-25,55408.32,56391.46,54968.56,56160.07,292610025
2024-01-26,56321.38,57164.08,56178.71,56855.88,209367961
2024-01-29,56813.73,57229.32,56806.23,57175.73,214253492
2024-01-30,57151.18,57612.01,56711.94,57537.14,265265688
2024-01-31,57449.59,57829.01,57051.88,57372.77,232735229
2024-02-01,57367.28,58221.17,57367.28,57828.07,178933698
2024-02-02,58012.88,58273.17,57744.34,58226.77,166980849
2024-02-06,58271.75,59015.4,57782.7,58679.57,265548010
2024-02-07,58625.93,59020.55,58382.76,58711.87,182573827
2024-02-08,58856.23,58856.23,57700.6,57762.44,251848890
2024-02-09,57832.43,57908.34,57287.34,57327.5,130498866
2024-02-12,57339.97,57802.24,57294.72,57418.55,173539089
2024-02-13,57277.79,57382.48,56812.64,56906.99,168142733
2024-02-14,56872.38,57318.62,56872.38,57248.47,202355343
2024-02-15,57216.58,57612.7,57160.6,57251.89,212858363
2024-02-16,57224.21,57421.97,56987.42,57132.11,158971905
2024-02-19,57205.06,57567.39,56804.67,57490.05,34690495
2024-02-20,57250.2,57602.21,57119.36,57227.67,233605166
2024-02-21,57257.08,57269.13,56782.81,57021.03,197674403
2024-02-22,57024.26,57407.39,56773.55,57148.73,207938923
2024-02-23,57187.2,57205.83,56432.61,56659.8,216265513
2024-02-26,56649.42,56649.42,56035.75,56194.72,214213011
2024-02-27,56192.97,56399.07,55915.87,56241.03,217701899
2024-02-28,56233.83,56268.98,55085.8,55350.61,208760641
2024-02-29,55375.19,55719.9,55111,55414,506671324
2024-03-01,55396.3,55984.87,55184.85,55536.32,152945936
2024-03-04,55451.05,55852.78,55411.09,55462.48,147751635
2024-03-05,55450.03,55647.31,55104.62,55476.25,177401661
2024-03-06,55464.05,55757.23,55217.91,55284.51,163414732
2024-03-07,55305.71,55494.12,54978.64,55049.49,168372606
2024-03-08,55134.63,55313.86,54890.26,54935.99,134726615
2024-03-11,54876.61,55373.86,54752.41,55076.12,190194693
2024-03-12,55145.29,55199.6,54713.48,54898.95,203210773
2024-03-13,54902.31,55881.67,54853.52,55848.71,205029218
2024-03-14,55838.32,56427.43,55838.32,56059.26,226717787
2024-03-15,56163.26,56575.51,55855.16,56228.4,935202237
2024-03-19,56137.15,56137.15,55494.1,55548.07,194973934
2024-03-20,55543.7,56921.96,55416.19,56618.01,172304657
2024-03-21,56715.25,57015.82,56544.05,56657.44,197838290
2024-03-22,56676.82,56805.66,56517.4,56610.54,170059476
2024-03-25,56565.11,56820.3,56311.99,56552.54,89283043
2024-03-26,56634.85,57422.25,56435.27,57209.7,125010858
2024-03-27,57182.86,57599.08,57007.55,57369.01,114250837
2024-04-01,57423.51,57726.82,57291.95,57653.23,165028829
2024-04-02,57593.62,57830.88,57235.59,57581.81,180753461
2024-04-03,57547.19,58086.42,57300.11,57503.39,189285284
2024-04-04,57539.47,58219.5,57514.18,57882.76,184739736
2024-04-05,57805.19,58227.84,57678.61,58092.44,212252349
2024-04-08,58021.66,58192.32,57749.44,57989.94,154641819
2024-04-09,58010.37,58298.77,57492.06,57571.16,202213349
2024-04-10,57541.86,57541.86,56374.63,56636.54,210376156
2024-04-11,56696.32,56876.65,56485.96,56830.32,200968547
2024-04-12,56918.48,57272.7,56497.88,56565.92,147838802
2024-04-15,56536.47,56709.12,55924.1,55984,170645737
2024-04-16,56009.73,56148,55626.75,55797.25,225862911
2024-04-17,55788.74,56090.32,55383.25,55415.69,244258908
2024-04-18,55597.79,55941.62,55585.82,55739.43,208671898
2024-04-19,55811.19,56036.72,55579.69,55862.85,138617598
2024-04-22,55852.28,56615.88,55771.55,56551.9,183161678
2024-04-23,56564.58,56906.8,56300.36,56633.75,204291953
2024-04-24,56622.16,56827.02,56188.89,56463.99,254687438
2024-04-25,56619.09,57282.33,56207.45,57085.84,264893673
2024-04-26,57072.96,58002.17,56870.17,57833.85,156980893
2024-04-29,57890.49,58110.37,57512.6,57827.86,222976766
2024-04-30,57835.5,57835.5,56670.53,56727.98,307132532
2024-05-02,56766.4,57021.78,56607.3,56677.05,249952217
2024-05-03,56706.23,57258.41,56668.74,57135.26,175056085
2024-05-06,57204.53,57559.09,57127.03,57282.95,174095355
2024-05-07,57376.07,57445.99,56844.03,57108.32,297797955
2024-05-08,57055.52,57249.77,56661.76,57081,278862053
2024-05-09,57118.14,58063.08,57001.53,57846.08,191321282
2024-05-10,57836.59,58090.25,57627.96,57718.04,215416651
2024-05-13,57735.01,58169.69,57664.13,57731.12,121761209
2024-05-14,57890.03,57896.18,57127.46,57231.75,225449233
2024-05-15,57284.92,58135.03,57283.06,57454.65,174206141
2024-05-16,57388.21,57721.48,57232.31,57462.17,188203142
2024-05-17,57506.49,57847.38,57385.25,57583.08,109270508
2024-05-20,57604.25,57725.82,57270.53,57393.28,137307598
2024-05-21,57286.59,57286.59,56638.15,56760.71,175206928
2024-05-22,56653.09,56656.63,56148.63,56432.04,156403624
2024-05-23,56342.2,56407.03,55857.91,55918.38,154646172
2024-05-24,55860.95,55908.65,55368.21,55413.12,148845666
2024-05-27,55428.24,55551.24,55120.48,55452.88,30726475
2024-05-28,55452.8,55526.26,55078.44,55184.95,153188567
2024-05-29,55120.56,55458.43,54352.15,55212.64,247658751
2024-05-30,55169.9,55683.57,54768.4,55352.56,232591636
2024-05-31,55253.5,55588.2,54839.26,55179.24,755398332
2024-06-03,54967.91,55197.11,51358.97,51807.55,299888097
2024-06-04,51894.32,53683.23,51894.32,53485.62,339298616
2024-06-05,53467.37,54536.16,53306.8,54410.51,298596006
2024-06-06,54427.75,55730.31,54038.61,54477.25,300812359
2024-06-07,54477.62,54788.32,52887.25,52977.32,281301672
2024-06-10,52989.2,53652.32,52989.2,53122.58,209603896
2024-06-11,53184.54,53567.24,52624.87,53134.06,241229941
2024-06-12,53220.09,53767.39,52928.94,52975.89,257816651
2024-06-13,52978.19,53072.21,52209.61,52275.65,212337168
2024-06-14,52218.93,52482.81,51872.13,52222.94,268209452
2024-06-17,52247.33,52438.78,52000.77,52397.2,170039687
2024-06-18,52341.32,53547.49,52271.75,53236.46,183423970
2024-06-19,53220.38,53389.8,53190.56,53323.37,32765077
2024-06-20,53202.65,53414.15,52819.54,53333.04,204979110
2024-06-21,53370.23,53405.11,52698.68,52788.5,1105858397
2024-06-24,52741.54,53136.73,52388.42,52512.91,218204516
2024-06-25,52472.32,52690.1,51847.71,52604.05,273486513
2024-06-26,52630.45,52779.66,51993.92,52468.01,298607092
2024-06-27,52284.12,52470.77,52082.76,52310.96,273034983
2024-06-28,52455.93,52780.32,51980.72,52440.02,243724979
2024-07-01,52452.44,53159.3,52452.44,52883.97,197511828
2024-07-02,52842.66,53126.97,51802.5,51947.89,264359369
2024-07-03,52057.26,53054.17,52036.02,52796.26,139483807
2024-07-04,52817.56,52974.24,52572.78,52654.85,20477251
2024-07-05,52703.12,52770.47,52216.9,52333.16,167390055
2024-07-08,52227.48,53020.03,52214.51,52907.69,217413381
2024-07-09,52886.07,53405.57,52838.63,53331.81,204901127
2024-07-10,53409.82,54342.27,53349.35,54279.88,248590524
2024-07-11,54328.38,54629.55,54281.1,54422.59,176982868
2024-07-12,54398.61,55078.15,54205.11,54953.11,206531256
2024-07-15,54894.92,55120.42,54243.09,54311.99,177277960
2024-07-16,54337.22,54594.69,54068.81,54368,208004656
2024-07-17,54346.14,54448.48,53507.42,53744.78,237669226
2024-07-18,53803.6,54045.73,52919.18,53043,233238383
2024-07-19,53048.38,53793.1,52889.88,53678.52,131925224
2024-07-22,53656.17,54161.08,53575.13,54006.92,280362395
2024-07-23,53726.81,54063.01,53539.34,53707.74,267716532
2024-07-24,53651.36,53941.54,53051.26,53168.41,227583230
2024-07-25,53085.11,53300.48,52692.76,52931.87,336606236
2024-07-26,52959.76,53157.34,52559.26,52819.58,301551829
2024-07-29,52837.3,53235.57,52438.45,52515.79,302616835
2024-07-30,52574.96,52973.39,52228.12,52325.42,292415811
2024-07-31,52279.65,53313.56,52279.65,53093.96,377436534
2024-08-01,53138.53,53138.53,52302.71,52417.48,315067524
2024-08-02,52379.62,52379.62,51734.41,52242.38,230931199
2024-08-05,52047.16,52124.55,51259.73,51776.48,167685856
2024-08-06,51890.43,52494.2,51834.23,52399.63,209484315
2024-08-07,52419.12,52935.55,52415.47,52680.9,221599157
2024-08-08,52748.47,53116.73,52615.14,52876.55,182699907
2024-08-09,52872.71,53118.01,52771.59,53051.54,145598097
2024-08-12,53085.63,53165.09,52626.94,53040.35,156078073
2024-08-13,53185.16,53730.8,53185.16,53674.2,174800540
2024-08-14,53659.64,53787.78,53399.19,53718.95,208928486
2024-08-15,53678.8,54311.71,53678.8,54264.92,186810613
2024-08-16,54262.27,54343.28,54005.98,54083.78,163832562
2024-08-19,54026.93,54293.12,54026.93,54104.68,132430453
2024-08-20,54130.42,54302.27,53820.87,53961.06,178585431
2024-08-21,53979.31,54144.86,53620.96,53864.73,221702252
2024-08-22,53811.87,54136.93,53273.12,53316.2,303743661
2024-08-23,53368.18,53807.37,53341.53,53490.92,245775940
2024-08-26,53490.92,53725.66,53111.67,53171.31,211433809
2024-08-27,53122.58,53403.01,52457.73,52474.31,200486313
2024-08-28,52500.07,52972.61,52388.48,52439.87,239110290
2024-08-29,52511.05,53302.31,52476.85,53138.96,216583796
2024-08-30,52945.72,53102.09,51985.87,51985.87,464816545
2024-09-02,52133.89,52737.12,52091.59,52493.38,31027727
2024-09-03,52421.7,52462.74,51507.48,51589.42,200061861
2024-09-04,51571.67,52232.51,51466.16,51811.37,178945532
2024-09-05,51791.82,52149.44,51597.65,51661.48,194167837
2024-09-06,51727.46,51924.52,50912.97,51083.44,147262104
2024-09-09,51044.56,51578.67,51020.33,51136.05,153374113
2024-09-10,51099.7,51283.87,50790.24,50973.11,241346510
2024-09-11,50990.32,51318.33,50782.11,51195.76,238237935
2024-09-12,51158.21,52137.38,51158.21,51999.73,229945547
2024-09-13,52005.65,52431.65,51877.41,52016.85,141368557
2024-09-17,51978.63,52796.49,51978.63,52273.53,203046652
2024-09-18,52350.4,52783.81,52193.85,52582.89,144912375
2024-09-19,52735.25,53114.01,52636.7,52918.04,204810489
2024-09-20,52913.12,52913.12,52082.45,52190.48,899081045
2024-09-23,52231.93,52547.38,51895.92,52422.24,201434041
2024-09-24,52529.94,53711.58,52529.94,53653.95,279229465
2024-09-25,53496.74,53597.83,53100.25,53190.93,221523308
2024-09-26,53052.69,54201.46,53052.69,53590.52,241227151
2024-09-27,53540.23,53846.37,52722.22,52778.17,234650293
2024-09-30,52854.82,52865.08,52368.51,52477.3,246167773
2024-10-02,52324.65,52771.2,51654.61,52199.66,312648550
2024-10-03,52183.99,52183.99,51507.52,51674.54,261782072
2024-10-04,51763.54,52984.36,51731.62,52609.88,208825892
2024-10-07,52587.77,53067.02,51943,52039.87,178648017
2024-10-08,52085.07,52095.76,51567.96,51764.64,242914147
2024-10-09,51799.49,52409.57,51699.27,51869.14,198227466
2024-10-10,51875.63,52475.6,51741.71,52391.29,230013733
2024-10-11,52485.19,52529.26,52213.62,52395.66