Date,Open,High,Low,Close,Volume
1996-02-29,2622.89,2622.89,2622.89,2622.89,0
1996-03-01,2643.76,2643.76,2643.76,2643.76,0
1996-03-04,2641.39,2641.39,2641.39,2641.39,0
1996-03-05,2638.81,2638.81,2638.81,2638.81,0
1996-03-06,2619.36,2619.36,2619.36,2619.36,0
1996-03-07,2598.09,2598.09,2598.09,2598.09,0
1996-03-08,2572.71,2572.71,2572.71,2572.71,0
1996-03-11,2541.6,2541.6,2541.6,2541.6,0
1996-03-12,2551.9,2551.9,2551.9,2551.9,0
1996-03-13,2544.49,2544.49,2544.49,2544.49,0
1996-03-14,2542.3,2542.3,2542.3,2542.3,0
1996-03-15,2564.78,2564.78,2564.78,2564.78,0
1996-03-18,2577.9,2577.9,2577.9,2577.9,0
1996-03-19,2584.87,2584.87,2584.87,2584.87,0
1996-03-20,2584.26,2584.26,2584.26,2584.26,0
1996-03-21,2586.98,2586.98,2586.98,2586.98,0
1996-03-22,2594.37,2594.37,2594.37,2594.37,0
1996-03-25,2607.96,2607.96,2607.96,2607.96,0
1996-03-26,2586.48,2586.48,2586.48,2586.48,0
1996-03-27,2608.42,2608.42,2608.42,2608.42,0
1996-03-28,2598.46,2598.46,2598.46,2598.46,0
1996-03-29,2605.32,2605.32,2605.32,2605.32,0
1996-04-01,2613.66,2613.66,2613.66,2613.66,0
1996-04-02,2616.49,2616.49,2616.49,2616.49,0
1996-04-03,2604.97,2604.97,2604.97,2604.97,0
1996-04-04,2602.91,2602.91,2602.91,2602.91,0
1996-04-09,2596.18,2596.18,2596.18,2596.18,0
1996-04-10,2616.75,2616.75,2616.75,2616.75,0
1996-04-11,2600.87,2600.87,2600.87,2600.87,0
1996-04-12,2592.31,2592.31,2592.31,2592.31,0
1996-04-15,2611.61,2611.61,2611.61,2611.61,0
1996-04-16,2594.8,2594.8,2594.8,2594.8,0
1996-04-17,2587.45,2587.45,2587.45,2587.45,0
1996-04-18,2575.76,2575.76,2575.76,2575.76,0
1996-04-19,2575.58,2575.58,2575.58,2575.58,0
1996-04-22,2572.67,2572.67,2572.67,2572.67,0
1996-04-23,2564.3,2564.3,2564.3,2564.3,0
1996-04-24,2561.99,2561.99,2561.99,2561.99,0
1996-04-25,2571.03,2571.03,2571.03,2571.03,0
1996-04-26,2568.43,2568.43,2568.43,2568.43,0
1996-04-29,2551.39,2551.39,2551.39,2551.39,0
1996-04-30,2547.43,2547.43,2547.43,2547.43,0
1996-05-02,2569.83,2569.83,2569.83,2569.83,0
1996-05-03,2557.51,2557.51,2557.51,2557.51,0
1996-05-06,2568.31,2568.31,2568.31,2568.31,0
1996-05-07,2582.2,2582.2,2582.2,2582.2,0
1996-05-08,2575.67,2575.67,2575.67,2575.67,0
1996-05-09,2574.91,2574.91,2574.91,2574.91,0
1996-05-10,2570.81,2570.81,2570.81,2570.81,0
1996-05-13,2577.49,2577.49,2577.49,2577.49,0
1996-05-14,2593.91,2593.91,2593.91,2593.91,0
1996-05-15,2609.7,2609.7,2609.7,2609.7,0
1996-05-17,2616.64,2616.64,2616.64,2616.64,0
1996-05-20,2632.54,2632.54,2632.54,2632.54,0
1996-05-21,2655.53,2655.53,2655.53,2655.53,0
1996-05-22,2664.48,2664.48,2664.48,2664.48,0
1996-05-23,2685.05,2685.05,2685.05,2685.05,0
1996-05-24,2680.85,2680.85,2680.85,2680.85,0
1996-05-28,2684.7,2684.7,2684.7,2684.7,0
1996-05-29,2681.04,2681.04,2681.04,2681.04,0
1996-05-30,2659.9,2659.9,2659.9,2659.9,0
1996-05-31,2677.02,2677.02,2677.02,2677.02,0
1996-06-03,2678.06,2678.06,2678.06,2678.06,0
1996-06-04,2686.12,2686.12,2686.12,2686.12,0
1996-06-05,2732.51,2732.51,2732.51,2732.51,0
1996-06-07,2737.7,2737.7,2737.7,2737.7,0
1996-06-10,2748.56,2748.56,2748.56,2748.56,0
1996-06-11,2747.25,2747.25,2747.25,2747.25,0
1996-06-12,2760.78,2760.78,2760.78,2760.78,0
1996-06-13,2766.41,2766.41,2766.41,2766.41,0
1996-06-14,2748,2748,2748,2748,0
1996-06-17,2748.25,2748.25,2748.25,2748.25,0
1996-06-18,2760.92,2760.92,2760.92,2760.92,0
1996-06-19,2765.35,2765.35,2765.35,2765.35,0
1996-06-20,2768.4,2768.4,2768.4,2768.4,0
1996-06-21,2797.12,2797.12,2797.12,2797.12,0
1996-06-24,2830.32,2830.32,2830.32,2830.32,0
1996-06-25,2838.08,2838.08,2838.08,2838.08,0
1996-06-26,2849.71,2849.71,2849.71,2849.71,0
1996-06-27,2849.98,2849.98,2849.98,2849.98,0
1996-06-28,2876.13,2876.13,2876.13,2876.13,0
1996-07-01,2881.87,2881.87,2881.87,2881.87,0
1996-07-02,2881.82,2881.82,2881.82,2881.82,0
1996-07-03,2862.41,2862.41,2862.41,2862.41,0
1996-07-04,2855.7,2855.7,2855.7,2855.7,0
1996-07-05,2840.29,2840.29,2840.29,2840.29,0
1996-07-08,2838.17,2838.17,2838.17,2838.17,0
1996-07-09,2849.92,2849.92,2849.92,2849.92,0
1996-07-10,2855.52,2855.52,2855.52,2855.52,0
1996-07-11,2838.96,2838.96,2838.96,2838.96,0
1996-07-12,2823.61,2823.61,2823.61,2823.61,0
1996-07-15,2811.12,2811.12,2811.12,2811.12,0
1996-07-16,2732.2,2732.2,2732.2,2732.2,0
1996-07-17,2752.25,2752.25,2752.25,2752.25,0
1996-07-18,2751.44,2751.44,2751.44,2751.44,0
1996-07-19,2774.28,2774.28,2774.28,2774.28,0
1996-07-22,2751.55,2751.55,2751.55,2751.55,0
1996-07-23,2748.89,2748.89,2748.89,2748.89,0
1996-07-24,2724.7,2724.7,2724.7,2724.7,0
1996-07-25,2732.33,2732.33,2732.33,2732.33,0
1996-07-26,2740.94,2740.94,2740.94,2740.94,0
1996-07-29,2747.69,2747.69,2747.69,2747.69,0
1996-07-30,2736.89,2736.89,2736.89,2736.89,0
1996-07-31,2748.77,2748.77,2748.77,2748.77,0
1996-08-01,2767.33,2767.33,2767.33,2767.33,0
1996-08-02,2768.93,2768.93,2768.93,2768.93,0
1996-08-05,2784.31,2784.31,2784.31,2784.31,0
1996-08-06,2818.42,2818.42,2818.42,2818.42,0
1996-08-07,2837.78,2837.78,2837.78,2837.78,0
1996-08-08,2853.9,2853.9,2853.9,2853.9,0
1996-08-09,2857.46,2857.46,2857.46,2857.46,0
1996-08-12,2856.33,2856.33,2856.33,2856.33,0
1996-08-13,2859.64,2859.64,2859.64,2859.64,0
1996-08-14,2841.26,2841.26,2841.26,2841.26,0
1996-08-15,2842.96,2842.96,2842.96,2842.96,0
1996-08-16,2840.67,2840.67,2840.67,2840.67,0
1996-08-19,2834.67,2834.67,2834.67,2834.67,0
1996-08-20,2834.59,2834.59,2834.59,2834.59,0
1996-08-21,2822.99,2822.99,2822.99,2822.99,0
1996-08-22,2828.56,2828.56,2828.56,2828.56,0
1996-08-23,2831.62,2831.62,2831.62,2831.62,0
1996-08-26,2833.11,2833.11,2833.11,2833.11,0
1996-08-27,2835.44,2835.44,2835.44,2835.44,0
1996-08-28,2833.87,2833.87,2833.87,2833.87,0
1996-08-29,2827.31,2827.31,2827.31,2827.31,0
1996-08-30,2804.75,2804.75,2804.75,2804.75,0
1996-09-02,2803.61,2803.61,2803.61,2803.61,0
1996-09-03,2776.21,2776.21,2776.21,2776.21,0
1996-09-04,2794.7,2794.7,2794.7,2794.7,0
1996-09-05,2803.43,2803.43,2803.43,2803.43,0
1996-09-06,2805.5,2805.5,2805.5,2805.5,0
1996-09-09,2828.97,2828.97,2828.97,2828.97,0
1996-09-10,2840.34,2840.34,2840.34,2840.34,0
1996-09-11,2844.24,2844.24,2844.24,2844.24,0
1996-09-12,2853.86,2853.86,2853.86,2853.86,0
1996-09-13,2870.3,2870.3,2870.3,2870.3,0
1996-09-16,2890.83,2890.83,2890.83,2890.83,0
1996-09-17,2886.85,2886.85,2886.85,2886.85,0
1996-09-18,2883.11,2883.11,2883.11,2883.11,0
1996-09-19,2880.37,2880.37,2880.37,2880.37,0
1996-09-20,2874.69,2874.69,2874.69,2874.69,0
1996-09-23,2872.36,2872.36,2872.36,2872.36,0
1996-09-24,2882.78,2885.98,2881.21,2885.55,0
1996-09-25,2893.3,2899.9,2893.3,2899.63,0
1996-09-26,2902.41,2914.72,2899.89,2911.74,0
1996-09-27,2910.18,2912.75,2909.32,2911.35,0
1996-09-30,2919.91,2921.22,2919.73,2921.22,0
1996-10-01,2945.14,2945.14,2945.14,2945.14,0
1996-10-02,2961.54,2966.54,2961.54,2962.46,0
1996-10-04,2975.04,2977.37,2974.29,2977.15,0
1996-10-07,2977.59,2980.81,2976.65,2980.25,0
1996-10-08,2979.42,2992.58,2978.3,2990.99,0
1996-10-09,2992.23,2997.11,2990.95,2990.95,0
1996-10-10,2988.65,2990.27,2987.74,2989.57,0
1996-10-11,2992.47,2992.47,2988.4,2988.4,0
1996-10-14,2987.37,2987.73,2985.88,2987.56,0
1996-10-15,3004.93,3004.93,2996.25,2997.59,0
1996-10-16,2996.74,3005.1,2996.67,2998.21,0
1996-10-17,2989.21,2989.25,2985.01,2986.21,0
1996-10-18,2988.75,2988.75,2986.86,2988.22,0
1996-10-21,2978.72,2978.97,2967.75,2972.96,0
1996-10-22,2965.94,2967.8,2962.64,2965.38,0
1996-10-23,2955.76,2957.02,2949.71,2954.75,0
1996-10-24,2941.31,2941.31,2941.25,2941.25,0
1996-10-25,2926.6,2939.19,2925.08,2939.19,0
1996-10-28,2949.89,2950.22,2947.07,2947.8,0
1996-10-29,2924.08,2924.08,2917.67,2919.92,0
1996-10-30,2920.05,2922.68,2916.45,2916.45,0
1996-10-31,2910.8,2911.25,2901.88,2902.73,0
1996-11-01,2912.76,2912.76,2912.76,2912.76,0
1996-11-04,2902.92,2902.92,2902.92,2902.92,0
1996-11-05,2907.77,2908.73,2903.29,2907.98,0
1996-11-06,2916.61,2922.4,2915.61,2920.37,0
1996-11-07,2913.4,2919.3,2913.4,2918.88,0
1996-11-08,2921.16,2923.19,2911.65,2920.16,0
1996-11-11,2918.17,2918.17,2918.17,2918.17,0
1996-11-12,2924.16,2924.16,2924.16,2924.16,0
1996-11-13,2933.66,2935.19,2931.85,2932.78,0
1996-11-14,2921.73,2922.22,2920.37,2921.98,0
1996-11-15,2923.24,2926.34,2922.37,2926.34,0
1996-11-18,2916.16,2922.84,2915.33,2916.93,0
1996-11-19,2907.24,2912.45,2906.98,2911.51,0
1996-11-20,2909.14,2910.13,2904.2,2910.04,0
1996-11-21,2896.37,2899.07,2894.36,2894.8,0
1996-11-22,2897.34,2907.46,2897.25,2907.15,0
1996-11-25,2897.27,2897.27,2895.43,2896.53,0
1996-11-26,2891.56,2891.99,2875.03,2875.63,0
1996-11-27,2865.88,2865.88,2848.05,2851.07,0
1996-11-28,2864.48,2865.69,2862.62,2865.26,0
1996-11-29,2891.39,2898.24,2888.86,2896.73,0
1996-12-02,2911.59,2915.83,2911.59,2915.83,0
1996-12-03,2931.48,2935.73,2929.69,2935.65,0
1996-12-04,2918.27,2929.22,2917.98,2929.22,0
1996-12-05,2938.8,2951.66,2938.62,2951.07,0
1996-12-06,2925.64,2925.64,2904.84,2911.07,0
1996-12-09,2932.23,2936.94,2931.16,2934.76,0
1996-12-10,2953.98,2962.46,2953.88,2957.64,0
1996-12-11,2936.7,2936.98,2927.98,2933.3,0
1996-12-12,2934.65,2934.87,2926.84,2927.3,0
1996-12-13,2916.72,2917,2914.85,2914.91,0
1996-12-16,2923.1,2931.99,2923.1,2928.17,0
1996-12-17,2922.08,2923.09,2916.17,2921.64,0
1996-12-18,2941.12,2947.68,2940.73,2944.48,0
1996-12-19,2942.86,2945.06,2940.74,2944.47,0
1996-12-20,2963.04,2968.33,2959.02,2960.02,0
1996-12-23,2963.46,2964.73,2963.08,2964.72,0
1997-01-07,2993.76,2995.51,2987.33,2988.06,0
1997-01-08,3005.45,3017.1,3004.99,3017.1,0
1997-01-09,3022.12,3031.3,3019.15,3031.25,0
1997-01-10,3034.85,3035.82,3027.65,3032.82,0
1997-01-13,3075.39,3076.61,3073.6,3074.89,0
1997-01-14,3076.02,3084.83,3075.89,3083.89,0
1997-01-15,3099.52,3102.46,3093.01,3094.17,0
1997-01-16,3103.53,3115.34,3103.42,3111.87,0
1997-01-17,3131.85,3133.74,3127.91,3132.14,0
1997-01-20,3156.07,3161.49,3148.83,3150.79,0
1997-01-21,3149.33,3149.36,3132.26,3138,0
1997-01-22,3167.52,3167.52,3161.14,3162.65,0
1997-01-23,3166.62,3171.04,3159.82,3171.04,0
1997-01-27,3153.64,3157.69,3151.32,3151.32,0
1997-01-28,3148.51,3161.77,3146.01,3161.77,0
1997-01-29,3146.82,3153.7,3145.62,3153.7,0
1997-01-30,3171.22,3176.71,3171.22,3175.22,0
1997-02-03,3202.38,3209.8,3202.3,3209.8,0
1997-02-04,3222.65,3223.97,3216.63,3217.49,0
1997-02-05,3223.42,3243.34,3223.42,3241.07,0
1997-02-06,3237.46,3246,3231.77,3245.29,0
1997-02-07,3247.76,3250.55,3236.88,3248.39,0
1997-02-10,3259.61,3262.99,3257.82,3259.41,0
1997-02-11,3266.25,3271.83,3264.48,3271.71,0
1997-02-12,3284.45,3305.7,3284.08,3305.7,0
1997-02-13,3318.36,3318.36,3294.26,3309.9,0
1997-02-14,3313.85,3314.48,3297.52,3298.73,0
1997-02-17,3295.98,3301.78,3292.38,3300.88,0
1997-02-18,3311.13,3315.71,3304.73,3304.73,0
1997-02-19,3310.58,3316.6,3307.42,3312.06,0
1997-02-20,3305.64,3307.39,3301.98,3304.59,0
1997-02-21,3293.6,3307.52,3293.6,3307.04,0
1997-02-24,3308.98,3309.76,3298.39,3302.73,0
1997-02-25,3326.55,3336.14,3325.95,3334.48,0
1997-02-26,3339.43,3341.56,3326.56,3328.76,0
1997-02-27,3343.54,3352.46,3340.11,3347.33,0
1997-02-28,3354.05,3366.77,3353.42,3366.22,0
1997-03-03,3385.47,3391.35,3380.42,3385.49,0
1997-03-04,3417.23,3435.13,3416.98,3433.94,0
1997-03-05,3435.1,3446.84,3432.02,3442.59,0
1997-03-06,3454.17,3463.95,3454.17,3454.37,0
1997-03-07,3452.86,3480.55,3451.6,3480.17,0
1997-03-10,3492.07,3515.35,3489.58,3515.35,0
1997-03-11,3532.37,3551.07,3532.28,3536.4,0
1997-03-12,3545.01,3545.83,3532.71,3533.9,0
1997-03-13,3510.18,3517.18,3508.19,3516.65,0
1997-03-14,3513.56,3547.86,3511.62,3546.83,0
1997-03-17,3525.94,3525.97,3517.41,3520.79,0
1997-03-18,3504.18,3506.07,3483.8,3483.8,0
1997-03-19,3487.57,3495.96,3486.17,3486.17,0
1997-03-20,3498.29,3501.39,3483.25,3485.76,0
1997-03-21,3527.05,3533.34,3511.76,3514.46,0
1997-03-24,3524.17,3525.46,3516.18,3516.18,0
1997-03-25,3513.59,3535.52,3513.31,3533.62,0
1997-03-26,3544.35,3550.02,3534.87,3541.05,0
1997-03-27,3558.86,3563.11,3546.09,3546.09,0
1997-04-01,3494.02,3509.63,3494.02,3504.12,0
1997-04-02,3519.68,3534.25,3494.56,3495.41,0
1997-04-03,3479.49,3487.71,3476.3,3483.99,0
1997-04-04,3494.82,3497.63,3490.01,3490.19,0
1997-04-07,3529.49,3532.85,3499.67,3513.66,0
1997-04-08,3509.48,3513.17,3502.65,3504.92,0
1997-04-09,3530.37,3543.45,3527.83,3537.74,0
1997-04-10,3540.98,3555.06,3535.94,3553.12,0
1997-04-11,3572.11,3572.38,3550.2,3550.2,0
1997-04-14,3559.26,3560.14,3557.61,3559.07,0
1997-04-15,3575.5,3586.68,3573.26,3586.68,0
1997-04-16,3593.32,3593.67,3577.17,3582.27,0
1997-04-17,3580.94,3585.42,3575.83,3576.59,0
1997-04-18,3582.12,3582.12,3576.6,3578.97,0
1997-04-21,3568.21,3571.12,3562.61,3565.4,0
1997-04-22,3554.79,3554.79,3539.77,3545.01,0
1997-04-23,3552.26,3552.26,3540.03,3542.63,0
1997-04-24,3556.55,3567.15,3555.13,3566.07,0
1997-04-25,3565.27,3565.52,3557.71,3563.51,0
1997-04-28,3565.67,3565.67,3554.21,3556.5,0
1997-04-29,3555.06,3560.79,3555.06,3560.41,0
1997-04-30,3567.22,3569.89,3553.8,3560.86,0
1997-05-02,3575.53,3580.06,3573.02,3579.37,0
1997-05-05,3593.89,3605.35,3591.63,3601.93,0
1997-05-06,3614.57,3615.28,3601.91,3605.54,0
1997-05-07,3623.05,3627.03,3619.26,3625.84,0
1997-05-09,3639.08,3640.24,3627.7,3630.31,0
1997-05-12,3640.99,3651.44,3637.94,3650.35,0
1997-05-13,3654.93,3665.21,3654.93,3660.24,0
1997-05-14,3674.33,3682.53,3674,3678.24,0
1997-05-15,3684.64,3695.95,3681.94,3694.39,0
1997-05-16,3714.01,3720.7,3711.79,3715.41,0
1997-05-21,3724.42,3753.25,3721.17,3753.25,0
1997-05-22,3763.76,3769.3,3762.41,3765.03,0
1997-05-23,3780.58,3800.12,3780.56,3796.82,0
1997-05-26,3800.59,3801.75,3783.04,3791.28,0
1997-05-27,3805.87,3810.31,3796.32,3800.12,0
1997-05-28,3821.49,3823.59,3812.36,3819.33,0
1997-05-30,3798.3,3798.61,3762.49,3768.71,0
1997-06-02,3773.74,3783.79,3771.29,3782.44,0
1997-06-03,3787.01,3790,3781.6,3789.16,0
1997-06-04,3805.96,3821.67,3805,3821.67,0
1997-06-05,3841.46,3862.92,3841.46,3845.2,0
1997-06-06,3852.69,3866.95,3850.11,3858.44,0
1997-06-09,3873.97,3875.35,3856.9,3860.97,0
1997-06-10,3867.8,3872.53,3865.42,3869.93,0
1997-06-11,3884.02,3886.09,3875.75,3881.54,0
1997-06-12,3894.03,3897.5,3890.07,3894.79,0
1997-06-13,3911.64,3912.31,3902.57,3903.85,0
1997-06-16,3908.77,3916.8,3901.11,3916.8,0
1997-06-17,3920.58,3920.92,3890.79,3895.01,0
1997-06-18,3902.67,3907.91,3899.89,3906.37,0
1997-06-19,3916.11,3940.97,3916.11,3936.34,0
1997-06-20,3941.89,3945.02,3937.24,3940.82,0
1997-06-23,3930.79,3932.96,3923.56,3925.43,0
1997-06-24,3915.12,3924.07,3914.93,3922.2,0
1997-06-25,3943.1,3952.33,3943.1,3951.45,0
1997-06-26,3950.52,3954.11,3941.71,3946.86,0
1997-06-27,3943.71,3945.79,3939.93,3944.89,0
1997-06-30,3944.03,3947.26,3933.86,3934.19,0
1997-07-01,3945.1,3954.12,3945.1,3949.51,0
1997-07-02,3959.69,3962.47,3953.84,3957.73,0
1997-07-03,3967.4,3978.33,3965.67,3977.3,0
1997-07-04,3976.6,3992.89,3971.32,3984.93,0
1997-07-07,3994.6,4001.66,3993.45,4001.31,0
1997-07-08,4016.08,4023.56,4014.08,4018.13,0
1997-07-09,4043.21,4060.21,4042.86,4049.58,0
1997-07-10,4045.02,4045.67,4020.45,4032.4,0
1997-07-11,4043.72,4055.13,4038.79,4050.62,0
1997-07-14,4061.94,4076.79,4060.65,4075.22,0
1997-07-15,4071.55,4071.55,4048.19,4057.19,0
1997-07-16,4066.93,4101.44,4063.37,4100.15,0
1997-07-17,4103.34,4106.18,4082.2,4094.72,0
1997-07-18,4096.63,4096.63,4067.31,4068.46,0
1997-07-21,4055.46,4056.26,4012.14,4013.43,0
1997-07-22,4041.03,4053.4,4031.82,4051.17,0
1997-07-24,4083.85,4083.85,4055.38,4055.38,0
1997-07-25,4066.68,4074.04,4052.21,4054.87,0
1997-07-28,4075.88,4086.81,4075.88,4086.69,0
1997-07-29,4088.5,4088.5,4057.57,4068.81,0
1997-07-30,4075.55,4097.66,4072.77,4095.86,0
1997-07-31,4112.88,4136.25,4107.16,4125.04,0
1997-08-01,4127.84,4131.49,4111.61,4117.33,0
1997-08-04,4109.3,4110.06,4088.92,4091.06,0
1997-08-05,4110.3,4111.25,4098.67,4104.68,0
1997-08-06,4097.43,4121.49,4089.09,4121.3,0
1997-08-07,4138.91,4170.29,4138.29,4169.38,0
1997-08-08,4175.44,4181,4155.64,4155.64,0
1997-08-11,4129.45,4150.18,4128.77,4149.36,0
1997-08-12,4180.88,4199.76,4179.32,4197.42,0
1997-08-13,4182.57,4183.94,4147.23,4147.23,0
1997-08-14,4125.14,4139.41,4122.37,4122.64,0
1997-08-15,4124.71,4126.29,4080.51,4084.26,0
1997-08-18,4003.83,4040.28,3992.06,4029.43,0
1997-08-19,4078.63,4107.36,4078.63,4104.58,0
1997-08-20,4131.53,4147.26,4122.27,4144.66,0
1997-08-21,4155.44,4157.32,4128.72,4131.86,0
1997-08-22,4092.02,4092.02,4019.77,4035.97,0
1997-08-25,4031.61,4035.1,4021.83,4027.5,0
1997-08-26,3994.47,3995.37,3944.13,3958.38,0
1997-08-27,3923.51,3947.64,3922.59,3939.71,0
1997-08-28,3950.06,3951.67,3856.78,3861.89,0
1997-08-29,3857.72,3859.52,3848.01,3856.47,0
1997-09-01,3877.09,3886.49,3874.16,3886.49,0
1997-09-02,3911.36,3929.29,3905.5,3929.29,0
1997-09-03,3931.61,3935.29,3901.35,3902.01,0
1997-09-04,3906.52,3911.26,3899.19,3908.23,0
1997-09-05,3933.09,3936.07,3925.84,3932.39,0
1997-09-08,3915.62,3917.06,3914.93,3916.47,0
1997-09-09,3914.04,3920.24,3911.7,3917.23,0
1997-09-10,3910.21,3910.21,3904.83,3906.34,0
1997-09-11,3862.22,3863.98,3855.07,3861.43,0
1997-09-12,3855.05,3855.05,3823.8,3823.8,0
1997-09-15,3811.07,3811.07,3803.65,3807.93,0
1997-09-16,3816.29,3829.09,3805.7,3827.56,0
1997-09-17,3842.86,3856.6,3839.86,3840.18,0
1997-09-18,3846.87,3863.45,3845.7,3862.29,0
1997-09-19,3865.76,3883.07,3865.76,3870.7,0
1997-09-22,3886.66,3892.18,3879.56,3885.45,0
1997-09-23,3900.82,3905.72,3885.56,3905.38,0
1997-09-24,3896.5,3898.33,3888.87,3897.26,0
1997-09-25,3898.53,3912.99,3898.53,3903.35,0
1997-09-26,3886.18,3886.71,3878.5,3882.24,0
1997-09-29,3874.17,3879.28,3873.21,3879.28,0
1997-09-30,3879.22,3884.87,3879.22,3883.56,0
1997-10-01,3912.5,3921.91,3911.35,3920.27,0
1997-10-02,3931.77,3950.79,3931.74,3950.33,0
1997-10-06,3969.43,3975.43,3962.75,3965.4,0
1997-10-07,3983.68,3990.21,3969.96,3977.06,0
1997-10-08,3988.2,3989.89,3972.4,3975.05,0
1997-10-09,3974.68,3974.94,3933.3,3950.97,0
1997-10-10,3962.28,3964.22,3954.24,3962.91,0
1997-10-13,3974.86,3982.7,3974.5,3982.43,0
1997-10-14,3984.21,3994.48,3983.27,3988.84,0
1997-10-15,3994.81,4003.6,3989.96,4003.6,0
1997-10-16,3987.1,3987.1,3969.02,3974.19,0
1997-10-17,3941.66,3941.66,3912.66,3915.58,0
1997-10-20,3924.76,3930.24,3920.5,3929.27,0
1997-10-22,3995.68,3995.68,3977.67,3987.33,0
1997-10-23,3949.6,3949.85,3906.51,3914.22,0
1997-10-24,3932.99,3933.03,3919.8,3922.76,0
1997-10-27,3891.02,3891.43,3866.66,3868.6,0
1997-10-28,3693.12,3702.58,3615.87,3672.09,0
1997-10-29,3756.92,3784.48,3751.82,3771.98,0
1997-10-30,3736.75,3736.75,3685.45,3699.07,0
1997-10-31,3708.06,3713.84,3699.26,3699.26,0
1997-11-03,3730.53,3743.43,3726.9,3735.33,0
1997-11-04,3738.47,3738.47,3721.6,3726.46,0
1997-11-05,3742.39,3758.7,3739.97,3757.32,0
1997-11-06,3750.62,3756.92,3748.09,3755.17,0
1997-11-07,3708.52,3709.28,3680.85,3690.83,0
1997-11-10,3699.53,3699.53,3692.41,3692.47,0
1997-11-11,3681.1,3681.1,3675.42,3676.12,0
1997-11-12,3648.67,3648.67,3628.59,3631.5,0
1997-11-13,3613.45,3613.85,3602.52,3604.63,0
1997-11-14,3608.55,3608.86,3578.91,3583.98,0
1997-11-17,3615.12,3616.03,3608.56,3613.09,0
1997-11-18,3653.95,3668.3,3646.46,3668.3,0
1997-11-19,3651.9,3664.09,3648.78,3663.9,0
1997-11-20,3658.47,3679.98,3658.06,3675.15,0
1997-11-21,3688.54,3695.04,3675.25,3695.04,0
1997-11-24,3665.23,3665.23,3641.9,3646.27,0
1997-11-25,3645.03,3648.11,3636.17,3639.11,0
1997-11-26,3649.36,3652.3,3642.61,3643.54,0
1997-12-01,3707.84,3733.74,3707.84,3733.33,0
1997-12-02,3739.39,3743.81,3714.41,3717.7,0
1997-12-03,3719.36,3731.21,3719.36,3725.82,0
1997-12-04,3734.29,3768.73,3731.85,3768.15,0
1997-12-05,3773.21,3785.65,3770.55,3780.92,0
1997-12-08,3777.22,3783.51,3765.79,3783.51,0
1997-12-09,3786.23,3786.99,3772.26,3775.99,0
1997-12-10,3772.22,3775.07,3753.4,3760.59,0
1997-12-11,3727.13,3730.99,3709.06,3711.31,0
1997-12-12,3723.99,3723.99,3702.65,3703.44,0
1997-12-15,3703.09,3703.37,3652.2,3654.62,0
1997-12-16,3667.99,3667.99,3649.93,3657.61,0
1997-12-18,3692.51,3693.44,3676.56,3685.79,0
1997-12-19,3665.93,3669.98,3627.48,3634.21,0
1997-12-22,3644.62,3655.81,3641.54,3653.62,0
1997-12-23,3665.03,3667.79,3659.09,3660.17,0
1997-12-29,3667.64,3688.17,3665.7,3686.63,0
1997-12-30,3695.39,3700.49,3681.14,3684.18,0
1998-01-02,3701.79,3719.23,3701.79,3719.23,0
1998-01-05,3735.15,3750.62,3735.05,3750.12,0
1998-01-06,3752.67,3752.67,3733.13,3733.89,0
1998-01-07,3742.82,3756.81,3741.75,3751.74,0
1998-01-08,3773.65,3776.23,3738.39,3742.92,0
1998-01-09,3728.14,3730.45,3705.89,3708.96,0
1998-01-12,3657.58,3658.87,3619.56,3623.8,0
1998-01-13,3656.89,3668.89,3651.27,3656.36,0
1998-01-14,3680.07,3703.73,3680.07,3690.83,0
1998-01-15,3711.47,3714.1,3709.31,3713.77,0
1998-01-16,3727.58,3744.6,3726.19,3744.6,0
1998-01-19,3751.09,3764.51,3750.71,3763.84,0
1998-01-20,3760.52,3761.6,3747.63,3749,0
1998-01-21,3756.44,3760.66,3744.56,3747.19,0
1998-01-22,3727.17,3758.24,3726.3,3758.24,0
1998-01-23,3780.91,3785.05,3772.5,3772.5,0
1998-01-26,3775.33,3784.91,3773.45,3783.8,0
1998-01-27,3791.34,3807.5,3790.87,3807.5,0
1998-01-28,3823.71,3842.91,3823.71,3842.91,0
1998-01-29,3844.16,3863.2,3844.16,3861.55,0
1998-01-30,3856.99,3857.8,3849.55,3857.58,0
1998-02-02,3879.55,3890.87,3869.58,3890.26,0
1998-02-03,3888.6,3904.13,3881.86,3899.08,0
1998-02-04,3911.93,3918.82,3896.42,3902.94,0
1998-02-05,3934.16,3939.73,3915.4,3915.58,0
1998-02-06,3915.66,3926.01,3910.47,3926.01,0
1998-02-09,3934.49,3947.84,3932.72,3944.3,0
1998-02-10,3941.35,3941.35,3915.06,3927.28,0
1998-02-11,3926.57,3942.16,3925.27,3928.49,0
1998-02-12,3941.97,3949.89,3930.62,3933.71,0
1998-02-13,3936.73,3938.72,3924.55,3938.72,0
1998-02-16,3946.32,3951.24,3939.47,3947.97,0
1998-02-17,3958.86,3983.55,3949.54,3983.55,0
1998-02-18,3987.34,4000.67,3981.6,3993.92,0
1998-02-19,4004.6,4007.46,3987.21,3989.29,0
1998-02-20,4007.68,4038.04,4007.68,4037.53,0
1998-02-23,4072.81,4082.03,4061.82,4064.1,0
1998-02-24,4046.68,4046.68,4026.37,4036.18,0
1998-02-25,4038.14,4064.66,4037.37,4064.66,0
1998-02-26,4076.32,4083.37,4053.22,4068.21,0
1998-02-27,4082.63,4089.64,4064.1,4071.32,0
1998-03-02,4076.26,4097.3,4074.62,4096.35,0
1998-03-03,4099.05,4105.36,4091.9,4096.98,0
1998-03-04,4110.66,4116.43,4088.09,4095.06,0
1998-03-05,4100.32,4103.21,4080.84,4096.02,0
1998-03-06,4108.69,4144,4108.69,4140.73,0
1998-03-09,4153.35,4186.46,4153.35,4185.96,0
1998-03-10,4200.69,4208.52,4192.2,4203.37,0
1998-03-11,4217.39,4221.35,4198.43,4208.45,0
1998-03-12,4204.3,4223.69,4200.91,4220.04,0
1998-03-13,4245.87,4288.21,4245.87,4286.96,0
1998-03-16,4291.56,4301.02,4275.99,4284.62,0
1998-03-17,4308.37,4320,4299.25,4319.8,0
1998-03-18,4327.05,4335.62,4288.87,4309.59,0
1998-03-19,4324.67,4325.85,4308.74,4320.13,0
1998-03-20,4349.56,4364.71,4335.52,4361.21,0
1998-03-23,4359.83,4364.24,4330.2,4334.53,0
1998-03-24,4335.3,4355.33,4334.07,4354.49,0
1998-03-25,4358.32,4380.02,4352.09,4378.57,0
1998-03-26,4369.55,4370.15,4338.28,4338.96,0
1998-03-27,4349.47,4373.53,4344.95,4371.97,0
1998-03-30,4374.71,4374.71,4359.36,4372.21,0
1998-03-31,4389.02,4394.28,4373.36,4384.54,0
1998-04-01,4394.56,4421.24,4394.17,4417.83,0
1998-04-02,4422.26,4448.53,4422.26,4444.49,0
1998-04-03,4453.23,4474.49,4452.44,4469.72,0
1998-04-06,4488.51,4517,4485.09,4516.46,0
1998-04-07,4518.92,4526.26,4509.55,4513.53,0
1998-04-08,4515.28,4518.42,4492.22,4506.7,0
1998-04-09,4504.33,4533.04,4497.12,4533.04,0
1998-04-14,4553.55,4571.23,4553.55,4566.41,0
1998-04-15,4569.28,4569.8,4540.14,4542.35,0
1998-04-16,4546.28,4546.75,4512.3,4514.74,0
1998-04-17,4523.53,4523.53,4501.23,4518.99,0
1998-04-20,4544.11,4566.27,4540.14,4566.27,0
1998-04-21,4558.79,4585.01,4554.36,4585.01,0
1998-04-22,4598.33,4613.64,4582.99,4588.28,0
1998-04-23,4584.16,4585.27,4545.19,4556.13,0
1998-04-24,4549.02,4551.49,4484.04,4484.04,0
1998-04-27,4473.74,4473.74,4371.96,4381.21,0
1998-04-28,4402.8,4427.03,4392.51,4427.03,0
1998-04-29,4431.65,4442.99,4426.21,4442.3,0
1998-04-30,4450.56,4499.31,4449.2,4492.88,0
1998-05-04,4510.07,4550.9,4504.81,4550.9,0
1998-05-05,4543.62,4543.62,4514.83,4518.43,0
1998-05-06,4518.79,4526.17,4502.82,4521.77,0
1998-05-07,4516.2,4520.18,4482.52,4485.45,0
1998-05-08,4490.07,4521.98,4489.37,4517.19,0
1998-05-11,4539.21,4576.78,4539.21,4568.47,0
1998-05-12,4567.54,4577.24,4559.5,4562.04,0
1998-05-13,4579.34,4586.05,4567.56,4576.28,0
1998-05-14,4575.44,4584.37,4569.82,4570.3,0
1998-05-15,4588.22,4600.38,4584.41,4595.48,0
1998-05-18,4594.3,4594.3,4570.1,4570.1,0
1998-05-19,4587.19,4622.54,4583.26,4617.36,0
1998-05-20,4634.72,4661.94,4633.24,4648.44,0
1998-05-22,4656.96,4659.17,4641.26,4645.07,0
1998-05-25,4659.49,4692.35,4659.14,4692.35,0
1998-05-26,4708.28,4709.52,4680.8,4686.84,0
1998-05-27,4655.03,4656.39,4630.76,4631.49,0
1998-05-28,4650.71,4665.51,4637.83,4644.66,0
1998-05-29,4655.98,4674.54,4655.26,4671.28,0
1998-06-02,4675.47,4689.14,4662,4663.58,0
1998-06-03,4678.29,4705.39,4677.78,4705.39,0
1998-06-04,4694.95,4724.02,4690.64,4718.47,0
1998-06-05,4740.01,4747.66,4732.87,4745.15,0
1998-06-08,4762.77,4764.52,4742.63,4749.42,0
1998-06-09,4758.06,4758.52,4723.96,4737.78,0
1998-06-10,4727.92,4750.04,4710.31,4750.04,0
1998-06-12,4727.04,4727.04,4681.22,4681.68,0
1998-06-15,4670.32,4670.32,4612.94,4625.26,0
1998-06-16,4607.22,4612.05,4582.78,4586.78,0
1998-06-17,4604.01,4631.83,4600.63,4629.41,0
1998-06-18,4639.15,4642.48,4598.34,4602.64,0
1998-06-19,4608.03,4609.21,4561.76,4569.49,0
1998-06-22,4567.46,4578.47,4557.73,4578.47,0
1998-06-23,4587.33,4598.19,4577.07,4597.69,0
1998-06-24,4599.84,4610.32,4595.95,4601.3,0
1998-06-25,4607.58,4616.25,4601.11,4606.72,0
1998-06-26,4601.19,4621.86,4592.51,4621.86,0
1998-06-29,4617.94,4639.9,4613.41,4636.93,0
1998-06-30,4610.48,4614.84,4604.65,4614.84,0
1998-07-01,4649.75,4658.86,4649.75,4658.5,0
1998-07-02,4670.78,4692.15,4666.44,4690.6,0
1998-07-03,4697.4,4733.86,4697.13,4733.86,0
1998-07-06,4730.61,4732.08,4711.93,4715.47,0
1998-07-07,4731.46,4738,4726.3,4729.75,0
1998-07-08,4741.38,4773.46,4740.39,4773.46,0
1998-07-09,4773.29,4826.37,4773.25,4817.13,0
1998-07-13,4799.1,4810.7,4797.88,4807.29,0
1998-07-14,4834.01,4838.39,4821.37,4837.7,0
1998-07-15,4837.64,4848.22,4827.88,4841.38,0
1998-07-16,4846.12,4847.08,4821.43,4830.88,0
1998-07-17,4846.65,4872.04,4846.34,4872.04,0
1998-07-20,4877.91,4882.58,4870.01,4877.78,0
1998-07-21,4882.96,4882.96,4851.38,4851.42,0
1998-07-22,4844.49,4844.49,4816.62,4820.02,0
1998-07-23,4836.49,4836.49,4798.84,4818.39,0
1998-07-24,4789.76,4790.51,4782.4,4785.97,0
1998-07-27,4789.9,4789.9,4728.31,4728.31,0
1998-07-28,4743.88,4748.18,4713.32,4718.15,0
1998-07-29,4696.85,4698.02,4668.34,4673.44,0
1998-07-30,4668.67,4670.41,4649.47,4652.55,0
1998-07-31,4662.39,4674.73,4636.19,4640.3,0
1998-08-03,4621.6,4624.3,4602.95,4611.55,0
1998-08-04,4589.56,4591.13,4565.37,4577.45,0
1998-08-05,4545.75,4545.75,4493.97,4501.69,0
1998-08-06,4527.65,4528.16,4499.62,4499.62,0
1998-08-07,4514.12,4539.69,4512.7,4517.04,0
1998-08-10,4522.78,4523.33,4495.61,4508.35,0
1998-08-11,4465.14,4465.14,4377.68,4380.26,0
1998-08-12,4409.9,4410.61,4380.36,4384.98,0
1998-08-13,4363.79,4363.79,4329.22,4341.5,0
1998-08-14,4377.59,4388.41,4375.18,4382.04,0
1998-08-17,4393.26,4409.19,4384.84,4409.19,0
1998-08-18,4430.34,4435.89,4424.54,4428.83,0
1998-08-19,4459.71,4463.62,4439.16,4439.91,0
1998-08-20,4447.9,4447.9,4398.12,4399.58,0
1998-08-21,4376.3,4376.3,4335,4335.21,0
1998-08-24,4303.53,4303.53,4282.63,4284.06,0
1998-08-25,4293.6,4294.22,4274.38,4293.38,0
1998-08-26,4288.67,4288.67,4239.85,4239.85,0
1998-08-27,4207.47,4208.42,4104.15,4109.37,0
1998-08-28,3993.49,4040.64,3983.99,4040.64,0
1998-08-31,4030.57,4034.08,4016.76,4021.05,0
1998-09-01,3966.99,3970.32,3946.78,3970.17,0
1998-09-02,4005.39,4036.08,4001.2,4007.17,0
1998-09-03,3992.95,3995.99,3969.59,3976.88,0
1998-09-04,3983.13,3991.37,3982.03,3988.94,0
1998-09-07,4013.87,4028.37,4005.25,4028.37,0
1998-09-08,4040.02,4089.28,4037.66,4088.06,0
1998-09-09,4098.55,4115.53,4095.08,4097.28,0
1998-09-10,4068.2,4069.09,4038.27,4053.27,0
1998-09-11,4017.82,4029.26,4006.53,4008.66,0
1998-09-14,4028.36,4050.41,4015.89,4048.32,0
1998-09-15,4042.77,4046.54,4010.76,4010.81,0
1998-09-16,4017.86,4018.65,3994.52,3997.62,0
1998-09-17,3960.22,3963.77,3870.34,3878.07,0
1998-09-18,3863.28,3863.28,3821.77,3839.35,0
1998-09-21,3785.06,3786.03,3742.96,3760.16,0
1998-09-22,3794.99,3826.84,3785.96,3818.9,0
1998-09-23,3826.57,3827.83,3796.43,3812.39,0
1998-09-24,3821.6,3843.82,3813.09,3815.6,0
1998-09-25,3786.85,3793.5,3769.9,3773.88,0
1998-09-28,3778.09,3786.12,3775.26,3786.12,0
1998-09-29,3781.18,3801.82,3781.18,3787.43,0
1998-09-30,3764.42,3764.42,3700.85,3701.95,0
1998-10-01,3656.31,3656.31,3554.23,3565.08,0
1998-10-02,3482.73,3483.59,3454.66,3460.97,0
1998-10-05,3448.09,3459.62,3435.72,3440.34,0
1998-10-06,3455.99,3495.68,3455.03,3493.76,0
1998-10-07,3513.77,3528.18,3449.39,3449.39,0
1998-10-08,3409.46,3409.46,3324.53,3324.53,0
1998-10-09,3370.34,3377.28,3341.96,3345.41,0
1998-10-12,3388.86,3446.51,3388.55,3439.91,0
1998-10-13,3440.97,3473.11,3435.17,3465.82,0
1998-10-14,3475.32,3520.27,3475.17,3520.27,0
1998-10-15,3549.64,3616.93,3549.64,3610.22,0
1998-10-16,3652.32,3677.82,3625.85,3636.07,0
1998-10-19,3643.8,3653.24,3633,3636.81,0
1998-10-20,3644.99,3662.35,3636.98,3660.86,0
1998-10-21,3657.89,3671.05,3626.77,3639.45,0
1998-10-22,3649.09,3691.96,3647.58,3649.26,0
1998-10-23,3657.86,3685.07,3655.92,3678.13,0
1998-10-26,3684.43,3712.61,3684.43,3700.59,0
1998-10-27,3724.99,3821.26,3724.99,3811.88,0
1998-10-28,3800.13,3803.29,3737.05,3737.41,0
1998-10-29,3743.68,3780.88,3741.05,3777.38,0
1998-10-30,3794.63,3844.79,3793.45,3825.4,0
1998-11-02,3860.52,3900.61,3860.52,3879.98,0
1998-11-03,3882.48,3887.98,3866.53,3884.85,0
1998-11-04,3906.27,3984.87,3902.19,3984.87,0
1998-11-05,3991.62,3991.62,3939.72,3942.32,0
1998-11-06,3964.81,3983.77,3961.62,3971.63,0
1998-11-09,3996.75,4001.66,3954.34,3973.59,0
1998-11-10,3962.07,3964.59,3908.86,3908.86,0
1998-11-11,3912.44,3950.8,3912.14,3939.86,0
1998-11-12,3930.32,3943.53,3905.22,3911.33,0
1998-11-13,3913.1,3914.42,3898.91,3898.91,0
1998-11-16,3913.47,3926.51,3888.9,3901.25,0
1998-11-17,3909.22,3913.12,3879.77,3882,0
1998-11-18,3896.53,3908.17,3891.71,3891.71,0
1998-11-19,3900.57,3900.57,3864.16,3877.41,0
1998-11-20,3885.4,3920.52,3882.87,3913.65,0
1998-11-23,3933.87,3953.32,3932.7,3953.32,0
1998-11-24,3984.9,3986.34,3939.23,3939.23,0
1998-11-25,3944.86,3955.78,3932.08,3932.08,0
1998-11-26,3945.25,3951.13,3928.21,3930.48,0
1998-11-27,3933.51,3935.16,3910.02,3935.16,0
1998-11-30,3941.88,3983.94,3940.09,3974.4,0
1998-12-01,3967.8,3967.8,3900,3909.09,0
1998-12-02,3922.14,3939.82,3887.58,3890.39,0
1998-12-03,3883.45,3887.19,3856.08,3877.59,0
1998-12-04,3875.86,3898.34,3871.53,3898.34,0
1998-12-07,3914.18,3919.29,3892.37,3903.31,0
1998-12-08,3905.66,3918.33,3880.99,3885.99,0
1998-12-09,3885.01,3885.01,3837.91,3845.96,0
1998-12-10,3836.09,3851.09,3821.68,3825.52,0
1998-12-11,3809.67,3817.42,3800.7,3813.4,0
1998-12-14,3800.28,3800.28,3776.81,3797.07,0
1998-12-15,3811.68,3826.14,3806.28,3823.67,0
1998-12-16,3842.84,3877.85,3842.68,3877.85,0
1998-12-17,3863.41,3885.61,3861.1,3883.12,0
1998-12-18,3882.15,3894.71,3870.61,3886.25,0
1998-12-21,3879.58,3904.89,3872.17,3895.26,0
1998-12-22,3898.75,3916.71,3892.65,3900.3,0
1998-12-23,3902.91,3910.79,3890.26,3890.26,0
1998-12-28,3888.68,3901.97,3881.32,3891.33,0
1998-12-29,3881.08,3895.83,3868.73,3891.56,0
1998-12-30,3896.34,3920.49,3894.03,3905.45,0
1999-01-04,3935.16,3977.51,3929,3974.25,0
1999-01-05,3972.09,3990.42,3965.8,3981.95,0
1999-01-06,3987.74,4013.24,3986.24,3998.97,0
1999-01-07,4023.34,4029.26,3990.97,3999.05,0
1999-01-08,3998.28,4005.09,3960.28,3961.93,0
1999-01-11,3990.47,4002.38,3952.74,3952.74,0
1999-01-12,3961.93,3977.46,3932.85,3945.31,0
1999-01-13,3932.51,3932.51,3837.86,3855.26,0
1999-01-14,3885.88,3898.64,3866.76,3867.09,0
1999-01-15,3868.75,3868.75,3831.85,3848.39,0
1999-01-18,3867.99,3888.92,3818.96,3832.54,0
1999-01-19,3823.88,3831.64,3778.96,3778.96,0
1999-01-20,3786.68,3824.87,3785.38,3822.01,0
1999-01-21,3813.64,3822.27,3789.57,3806.9,0
1999-01-22,3783.3,3783.3,3739.38,3749.32,0
1999-01-25,3745.17,3745.49,3707.99,3728.99,0
1999-01-26,3744.21,3755.47,3727.8,3746.59,0
1999-01-27,3752.79,3766.94,3727.59,3743.3,0
1999-01-28,3730.66,3736.28,3714.02,3721.97,0
1999-01-29,3735.38,3752.55,3728.88,3750.56,0
1999-02-01,3770.51,3770.51,3715.14,3721.09,0
1999-02-02,3722,3761.07,3704.25,3761.07,0
1999-02-03,3782.28,3782.28,3725.35,3733.7,0
1999-02-04,3744.71,3778.48,3744.71,3755.22,0
1999-02-05,3752.23,3803.87,3749.43,3800.94,0
1999-02-08,3844.93,3872.69,3844.93,3856.38,0
1999-02-09,3864.65,3875.08,3823.98,3837.8,0
1999-02-10,3814.34,3817.65,3787.68,3792.82,0
1999-02-11,3800.95,3823.97,3800.25,3823.85,0
1999-02-12,3839.24,3847.34,3823.49,3831.18,0
1999-02-15,3823.22,3842.93,3820.67,3837.89,0
1999-02-16,3838.37,3857.46,3835.62,3849.82,0
1999-02-17,3832.16,3844.96,3819.45,3836.02,0
1999-02-18,3838.6,3850.43,3825.37,3849.12,0
1999-02-19,3850.32,3860.14,3835.8,3846.41,0
1999-02-22,3849.4,3856.89,3808.91,3808.91,0
1999-02-23,3817.91,3844.46,3817.17,3828.25,0
1999-02-24,3830.89,3833.44,3819.14,3828.94,0
1999-02-25,3817.24,3818.17,3803.01,3804.19,0
1999-02-26,3824.04,3828.79,3799.07,3799.07,0
1999-03-01,3817.81,3824.02,3761.6,3770.71,0
1999-03-02,3767.78,3771.73,3734.31,3749.77,0
1999-03-03,3747.36,3754,3739.47,3747.04,0
1999-03-04,3738.13,3746.89,3707.09,3723.16,0
1999-03-05,3739.76,3755.17,3733.34,3748.58,0
1999-03-08,3772.79,3774.8,3735.49,3743.04,0
1999-03-09,3758.81,3781.81,3748.94,3755.14,0
1999-03-10,3762.74,3765.96,3662.32,3672.86,0
1999-03-11,3697.29,3712.7,3685.93,3690.59,0
1999-03-12,3751.81,3771.04,3750.86,3765.01,0
1999-03-15,3795.13,3812.24,3786.02,3802.87,0
1999-03-16,3778.58,3784.52,3759.39,3759.39,0
1999-03-17,3774.27,3791.91,3769,3769,0
1999-03-18,3768.38,3799.52,3767.57,3792.47,0
1999-03-19,3802.14,3812.33,3750.69,3783.8,0
1999-03-22,3808,3808.44,3777.36,3787.43,0
1999-03-23,3781.92,3783.83,3755.43,3763.93,0
1999-03-24,3751,3751,3714.38,3714.38,0
1999-03-25,3720.04,3767.1,3717.83,3767.1,0
1999-03-26,3785.02,3787.62,3748.34,3760.23,0
1999-03-29,3769.18,3780.7,3747.35,3751.42,0
1999-03-30,3759.88,3770.31,3745.29,3749.26,0
1999-03-31,3740.57,3766.94,3740.52,3764.72,0
1999-04-01,3763.67,3764.77,3749.8,3753.68,0
1999-04-06,3769.63,3777.42,3753.57,3761.31,0
1999-04-07,3755.62,3762.79,3748.89,3755.13,0
1999-04-08,3775.46,3786.92,3767.81,3781.93,0
1999-04-09,3806.24,3812.18,3785.87,3801.39,0
1999-04-12,3793.52,3797.8,3776.53,3783.44,0
1999-04-13,3800.72,3826.92,3800.19,3826.92,0
1999-04-14,3828.9,3830.8,3806.07,3806.07,0
1999-04-15,3812.14,3844.49,3805.9,3844.49,0
1999-04-16,3833.72,3847.8,3818.43,3823.56,0
1999-04-19,3823.18,3867.35,3823.18,3848.98,0
1999-04-20,3838.14,3838.14,3805.46,3806.61,0
1999-04-21,3815.19,3822.6,3804.16,3804.16,0
1999-04-22,3816.13,3823.3,3798.02,3807.12,0
1999-04-23,3823.64,3826,3812.87,3813.94,0
1999-04-26,3815.22,3831.8,3815.22,3831.11,0
1999-04-27,3801.94,3821.86,3801.94,3817.12,0
1999-04-28,3836.98,3849.31,3831.31,3844.44,0
1999-04-29,3846.41,3865.97,3846.07,3864.28,0
1999-04-30,3863.3,3891.2,3863.18,3871.6,0
1999-05-03,3865.57,3905.78,3858.5,3905.78,0
1999-05-04,3926.53,3935.23,3916.1,3916.1,0
1999-05-05,3934.36,3937.61,3912.31,3927.31,0
1999-05-06,3949.49,3960.47,3937.83,3938.05,0
1999-05-07,3941.03,3944.43,3930.17,3935.8,0
1999-05-10,3952.89,3957.68,3926.29,3928.57,0
1999-05-11,3936.29,3947.54,3929.87,3939.38,0
1999-05-12,3954.23,3954.28,3921.54,3928.74,0
1999-05-14,3939.03,3943.87,3915.21,3921.41,0
1999-05-17,3912.34,3912.34,3865.72,3873.19,0
1999-05-18,3883.88,3894.09,3873.59,3885.47,0
1999-05-19,3895.08,3920.8,3893.82,3917.43,0
1999-05-20,3930.55,3947.89,3929.08,3933.11,0
1999-05-21,3945.43,3953.53,3937.86,3937.86,0
1999-05-25,3931.28,3934.21,3910.62,3910.88,0
1999-05-26,3906.49,3910.45,3888.38,3902.04,0
1999-05-27,3902.48,3906.04,3849.17,3849.17,0
1999-05-28,3857.44,3865.77,3841.64,3859.35,0
1999-05-31,3864.95,3867.45,3850.51,3850.51,0
1999-06-01,3867.17,3879.05,3843.84,3843.95,0
1999-06-02,3854.38,3868.95,3848.55,3868.34,0
1999-06-04,3885.71,3888.56,3863.53,3877.85,0
1999-06-07,3888.48,3902.22,3881.5,3901.46,0
1999-06-08,3905.95,3919.43,3903.29,3903.29,0
1999-06-09,3907.19,3914.12,3898.4,3913.14,0
1999-06-11,3920.34,3931.05,3917.06,3931.05,0
1999-06-14,3927.23,3927.23,3882.93,3888.14,0
1999-06-15,3885.24,3894.89,3875.43,3894.79,0
1999-06-16,3897.77,3919.98,3893.69,3893.69,0
1999-06-17,3900.27,3916.28,3899.49,3912.12,0
1999-06-18,3917.21,3930.83,3860.71,3877.17,0
1999-06-21,3923.05,3955.42,3923.05,3950.99,0
1999-06-22,3955.18,3966.9,3945.93,3957.33,0
1999-06-23,3955.57,3957.43,3936.34,3940.3,0
1999-06-24,3946.85,3963.52,3925,3925.78,0
1999-06-25,3930.79,3930.88,3902.73,3912.89,0
1999-06-28,3921.22,3928.49,3913.47,3927.38,0
1999-06-29,3930.45,3945.44,3924.29,3942.64,0
1999-06-30,3957.11,4008.21,3956.95,3991.98,0
1999-07-01,4006.43,4060.9,4006.43,4056.5,0
1999-07-02,4069.06,4075.38,4051.78,4072.5,0
1999-07-05,4076.98,4130.22,4076.1,4125.9,0
1999-07-06,4129.46,4132.57,4103.19,4123.62,0
1999-07-07,4127.04,4141.92,4126.88,4141.92,0
1999-07-08,4143.51,4165.76,4141.57,4148.6,0
1999-07-09,4148.18,4162.88,4140.47,4162.41,0
1999-07-12,4166.78,4197.62,4166.78,4190.35,0
1999-07-13,4197.18,4200.62,4171.12,4171.12,0
1999-07-14,4173.78,4204.04,4173.29,4188.71,0
1999-07-15,4193,4233.53,4189.35,4223.46,0
1999-07-16,4235.27,4250.36,4224.84,4241.51,0
1999-07-19,4254.11,4288.63,4254.11,4281.05,0
1999-07-20,4280.75,4283.53,4237.85,4242.58,0
1999-07-21,4234.62,4234.62,4169.01,4195.55,0
1999-07-22,4198.96,4207.86,4149.81,4149.81,0
1999-07-23,4143.51,4162.82,4139.28,4150.5,0
1999-07-26,4153.76,4158.15,4071.13,4077.89,0
1999-07-27,4073.12,4105.94,4070.24,4105.94,0
1999-07-28,4109.25,4118.87,4109.25,4111.14,0
1999-07-29,4109.41,4111.98,4050.94,4055.77,0
1999-07-30,4054.88,4076.2,4035.61,4076.2,0
1999-08-02,4082.79,4084.11,3995.63,4030.73,0
1999-08-03,4029.54,4041.25,4013.59,4041.25,0
1999-08-04,4035.44,4045.44,4030.65,4038.76,0
1999-08-05,4036.88,4036.89,3983.52,3985.59,0
1999-08-06,3982.83,4002.31,3982.83,3991.74,0
1999-08-09,3993.36,4012.47,3988.07,4012.47,0
1999-08-10,4014.45,4014.45,3980.37,3983.67,0
1999-08-11,3983.66,4008.86,3980.84,3999.03,0
1999-08-12,4005,4044.84,4005,4044.84,0
1999-08-13,4047.48,4095.2,4040.99,4084.1,0
1999-08-16,4091.79,4131.91,4090.71,4127.18,0
1999-08-17,4129.75,4132.12,4107.65,4120.26,0
1999-08-18,4133.84,4136.65,4106.56,4109.29,0
1999-08-19,4106.92,4107.48,4074.14,4079.82,0
1999-08-20,4078.74,4082.81,4069.55,4077.14,0
1999-08-23,4087.68,4099.14,4083.52,4097.89,0
1999-08-24,4111.38,4125.99,4109.45,4119.83,0
1999-08-25,4110.03,4149.81,4103.22,4149.62,0
1999-08-26,4147.27,4161.3,4138.29,4143.73,0
1999-08-27,4141.48,4163.4,4130.63,4163.4,0
1999-08-30,4169.54,4176.83,4150.11,4150.63,0
1999-08-31,4160.2,4160.94,4103.82,4103.82,0
1999-09-14,4249.1,4254.66,4212.44,4228.54,0
1999-09-15,4225.96,4225.96,4190.2,4190.24,0
1999-09-16,4195.65,4197.15,4151.38,4154.65,0
1999-09-17,4162.91,4189.9,4158.4,4166.09,0
1999-09-20,4180.12,4180.98,4149.25,4151.74,0
1999-09-21,4133.41,4133.65,4119.73,4124.79,0
1999-09-22,4119.62,4119.62,4061.95,4073.07,0
1999-09-23,4072.73,4078.14,4050.03,4069.01,0
1999-09-24,4060.11,4060.11,3998,4004.88,0
1999-09-27,4003.9,4012.59,3997.03,4002.99,0
1999-09-28,4005.29,4014.07,3997.72,4007.29,0
1999-09-29,4005.95,4028.38,4005.95,4024.11,0
1999-09-30,4024.77,4083.46,4018.81,4083.46,0
1999-10-01,4083.52,4097.4,4063.22,4076.31,0
1999-10-04,4078.13,4083.54,4064.48,4065.95,0
1999-10-05,4084.82,4093.93,4057.23,4064.37,0
1999-10-06,4073.58,4073.58,4050.33,4059.96,0
1999-10-07,4070.67,4089.96,4070.31,4076.22,0
1999-10-08,4074.25,4104.54,4072.74,4095.36,0
1999-10-11,4092.48,4102.25,4083.85,4083.85,0
1999-10-12,4085.16,4093.92,4050.46,4058.26,0
1999-10-13,4050.93,4050.93,4022.01,4039.22,0
1999-10-14,4045,4049.85,4026.97,4026.97,0
1999-10-15,4031.77,4031.77,3979.46,3990.37,0
1999-10-18,3984.85,3987.62,3946.87,3951.75,0
1999-10-19,3951.36,3967.01,3942.39,3962.55,0
1999-10-20,3961.99,3966.85,3954.5,3960.15,0
1999-10-21,3962.17,3964.41,3939.73,3939.73,0
1999-10-22,3940.19,3978.35,3938.08,3973.56,0
1999-10-25,3974.46,3985.42,3966.7,3974.9,0
1999-10-26,3970.57,3981.1,3962.01,3980.46,0
1999-10-27,3980.9,3982,3963.12,3963.12,0
1999-10-28,3966.17,3984.43,3965.14,3976.94,0
1999-10-29,3981.43,4019.37,3978.8,4016.56,0
1999-11-01,4021.44,4024.2,4008.39,4023.49,0
1999-11-02,4023.84,4035.5,4014.12,4025.05,0
1999-11-03,4021.86,4047.79,4019.11,4041.99,0
1999-11-04,4039.71,4071.38,4035.36,4068.76,0
1999-11-05,4085.41,4086.74,4069.77,4079.23,0
1999-11-08,4082.97,4082.97,4059.48,4069.2,0
1999-11-09,4063.23,4079.58,4056.84,4064.68,0
1999-11-10,4068.71,4078.61,4051.26,4074.62,0
1999-11-11,4074.3,4090.52,4062.77,4070.47,0
1999-11-12,4074.09,4077,4061.16,4061.16,0
1999-11-15,4059.33,4103.28,4056.08,4079.92,0
1999-11-16,4085.76,4098.19,4083.6,4089.24,0
1999-11-17,4097.08,4122.14,4075.45,4096.26,0
1999-11-18,4101.11,4111.75,4090.36,4105.78,0
1999-11-19,4118.79,4119.75,4080.16,4088.77,0
1999-11-22,4092.96,4093.57,4046.99,4046.99,0
1999-11-23,4045.1,4061.19,4014.5,4019.64,0
1999-11-24,4026.44,4037.77,4007.6,4017.49,0
1999-11-25,4025.92,4061.53,4024.83,4061.53,0
1999-11-26,4060.27,4081.41,4060.27,4072.56,0
1999-11-29,4073.64,4093.33,4056.51,4064.34,0
1999-11-30,4059.82,4073.7,4024.17,4068.81,0
1999-12-01,4062.06,4064.7,4023.77,4035.2,0
1999-12-02,4036.25,4042.79,4018.22,4022.97,0
1999-12-03,4032.37,4048.03,4013.84,4048.03,0
1999-12-06,4045.9,4048.02,3987.27,3989.91,0
1999-12-07,3992.2,3993.09,3966.27,3981.21,0
1999-12-08,3983.12,3986.02,3949.27,3960.26,0
1999-12-09,3959.19,4005.47,3956.05,4005.47,0
1999-12-10,4012.34,4020.26,4002.56,4009.87,0
1999-12-13,4009.65,4022.68,3993.52,4001.56,0
1999-12-14,3999.19,4039.92,3999.19,4020.49,0
1999-12-15,4021.61,4034.49,4016.36,4023.62,0
1999-12-16,4026.31,4082.53,4026.31,4082.53,0
1999-12-17,4078.07,4080.49,3982.49,3982.49,0
1999-12-20,3995.41,4037.94,3995.41,4023.02,0
1999-12-21,4029.98,4051.04,4021.11,4051.04,0
1999-12-22,4070.32,4079.62,4054.57,4064.82,0
1999-12-23,4066.1,4130.95,4066.1,4119.87,0
1999-12-27,4135.87,4156.64,4099.12,4103.64,0
1999-12-28,4095.2,4100.83,4081.73,4093.01,0
1999-12-29,4099.53,4117.13,4090.82,4107.29,0
1999-12-30,4105.35,4136.09,4100.17,4103.82,0
2000-01-03,4113.82,4149.44,4113.82,4127.35,0
2000-01-04,4128.41,4134.86,4039.56,4048.81,0
2000-01-05,4031.51,4031.51,3975.17,3994.87,0
2000-01-06,4007.13,4031.15,4004.99,4016.15,0
2000-01-07,4026.28,4097.11,4026.22,4095.51,0
2000-01-10,4111.2,4157.22,4111.2,4147.59,0
2000-01-11,4150.47,4161.46,4138.34,4145.53,0
2000-01-12,4141.8,4168.3,4138.93,4167.2,0
2000-01-13,4168.65,4203.27,4168.1,4196.18,0
2000-01-14,4205.74,4258.31,4198.57,4253.55,0
2000-01-17,4254.01,4266.63,4232.99,4266.55,0
2000-01-18,4273.8,4283.12,4218.21,4220.75,0
2000-01-19,4223.07,4228.76,4182.98,4228.08,0
2000-01-20,4245.86,4252.78,4216.83,4223.98,0
2000-01-21,4227.74,4261.42,4212.26,4261.42,0
2000-01-24,4263.18,4267.34,4228.48,4231.93,0
2000-01-25,4225.19,4225.19,4148.81,4149.08,0
2000-01-26,4155.92,4202.27,4155.92,4187.55,0
2000-01-27,4206.32,4218.64,4189.65,4218.23,0
2000-01-28,4217.9,4225.62,4193.25,4207.82,0
2000-01-31,4200.75,4201.08,4112.22,4141.7,0
2000-02-01,4150.5,4211.53,4150.5,4198.55,0
2000-02-02,4216.29,4229.73,4183.05,4202.25,0
2000-02-03,4210.91,4248.08,4202.32,4235.29,0
2000-02-04,4240.74,4282.66,4240.74,4258.72,0
2000-02-07,4258.83,4258.83,4209.41,4210.81,0
2000-02-08,4228.93,4286.69,4216.6,4286.46,0
2000-02-09,4276.17,4286.28,4227.27,4240.63,0
2000-02-10,4231.88,4259.23,4185.1,4259.23,0
2000-02-11,4258.8,4258.8,4184.76,4235.13,0
2000-02-14,4227.72,4227.72,4162.27,4162.27,0
2000-02-15,4159.65,4183.68,4137.69,4157.95,0
2000-02-16,4176.38,4197.9,4164.92,4185.81,0
2000-02-17,4189.1,4218.61,4184.37,4194.29,0
2000-02-18,4204.76,4230.25,4201.33,4223.66,0
2000-02-21,4224.57,4226.86,4190.62,4226.86,0
2000-02-22,4229.27,4262.36,4203.32,4215.64,0
2000-02-23,4219.58,4228.18,4194.32,4216.25,0
2000-02-24,4217.28,4281.8,4192.98,4212.02,0
2000-02-25,4215.03,4249.8,4181.09,4181.09,0
2000-02-28,4180.26,4184.96,4134.62,4179.44,0
2000-02-29,4184.16,4251.57,4184.16,4238.23,0
2000-03-01,4242.2,4274.93,4242.2,4274.93,0
2000-03-02,4279.7,4313.12,4277.58,4299.79,0
2000-03-03,4309.39,4309.39,4252.47,4271.24,0
2000-03-06,4295.66,4296.43,4250.99,4261.52,0
2000-03-07,4262.36,4269.26,4236.16,4250.47,0
2000-03-08,4252.2,4254.82,4210.48,4250.7,0
2000-03-09,4259.1,4295.89,4259.05,4284.81,0
2000-03-10,4293.23,4337.56,4293.23,4299.85,0
2000-03-13,4320.95,4327.64,4281.83,4302.28,0
2000-03-14,4306.35,4369.94,4306.35,4369.58,0
2000-03-15,4368.46,4385.14,4331.42,4347.99,0
2000-03-16,4360.24,4417.64,4355.27,4417.64,0
2000-03-17,4439.14,4478.35,4400.94,4413.51,0
2000-03-20,4429.69,4451.58,4420.49,4439.47,0
2000-03-21,4434.33,4466.7,4425.42,4459.52,0
2000-03-22,4463.2,4473.64,4441.67,4461.75,0
2000-03-23,4462.86,4462.86,4400.87,4424.32,0
2000-03-24,4428.81,4449.9,4406.79,4443.4,0
2000-03-27,4461.34,4489.25,4454.72,4489.25,0
2000-03-28,4492.39,4519.11,4474.72,4494.67,0
2000-03-29,4501.1,4503.1,4463.17,4492.09,0
2000-03-30,4499.47,4500.58,4410.85,4437.63,0
2000-03-31,4444.28,4468.07,4393.63,4468.07,0
2000-04-03,4467.03,4475.35,4375.98,4396.86,0
2000-04-04,4387.67,4387.67,4331.42,4338.73,0
2000-04-05,4339.37,4349.19,4228.31,4277.14,0
2000-04-06,4293.86,4383.87,4293.86,4374.74,0
2000-04-07,4389.52,4444.8,4389.52,4423.29,0
2000-04-10,4448.49,4470.44,4442.48,4461.52,0
2000-04-11,4465.17,4465.17,4342.55,4375.39,0
2000-04-12,4383.67,4390.44,4348.93,4350.9,0
2000-04-13,4319.92,4335.2,4296.82,4316.77,0
2000-04-14,4316.74,4364.82,4299.79,4306.99,0
2000-04-17,4241.91,4264.86,4162.93,4264.86,0
2000-04-18,4274.43,4300.2,4241.25,4258.04,0
2000-04-19,4280.07,4375.27,4280.07,4366.06,0
2000-04-20,4364.03,4393.43,4353.97,4353.97,0
2000-04-25,4386.05,4393.97,4367.96,4386.37,0
2000-04-26,4401.75,4422.88,4385.99,4420.12,0
2000-04-27,4424.02,4426.82,4393.96,4394.37,0
2000-04-28,4401.68,4462.81,4401.68,4461.85,0
2000-05-02,4479.49,4505.84,4473.73,4487.9,0
2000-05-03,4494.95,4539.31,4472.11,4539.31,0
2000-05-04,4542.36,4559.61,4534.66,4559.61,0
2000-05-05,4565.17,4571.31,4542.94,4562.49,0
2000-05-08,4572.54,4572.54,4543.94,4550.27,0
2000-05-09,4555.42,4561.99,4522.96,4531.2,0
2000-05-10,4526.55,4529.54,4463.16,4471.78,0
2000-05-11,4466.66,4466.66,4423.13,4423.54,0
2000-05-12,4429.01,4464.89,4427.69,4460.74,0
2000-05-15,4467.97,4498.76,4467.97,4498.76,0
2000-05-16,4506.13,4558.45,4505.15,4541.91,0
2000-05-17,4550.38,4560.17,4504.37,4504.37,0
2000-05-18,4512.69,4559.07,4512.69,4559.07,0
2000-05-19,4553.7,4556.71,4493.48,4498.38,0
2000-05-22,4497.98,4550.94,4484.95,4524.72,0
2000-05-23,4534.01,4546.22,4505.81,4525.82,0
2000-05-24,4522.86,4522.86,4402.23,4418.27,0
2000-05-25,4426.47,4456.81,4426.47,4448.06,0
2000-05-26,4449.56,4449.56,4407.49,4412.18,0
2000-05-29,4435.04,4439.55,4420.74,4427.98,0
2000-05-30,4434.14,4463.15,4432.91,4460.81,0
2000-05-31,4472.44,4489.97,4445.7,4463.69,0
2000-06-01,4473.83,4508.14,4458.14,4501.58,0
2000-06-02,4507.54,4514.6,4489.44,4506.8,0
2000-06-05,4526.04,4573.56,4507.21,4566.11,0
2000-06-06,4566.91,4573.47,4528.96,4573.47,0
2000-06-07,4574.08,4574.3,4521.89,4550.74,0
2000-06-08,4546.94,4579.3,4545.22,4575.64,0
2000-06-09,4572,4595.53,4563.41,4595.53,0
2000-06-12,4594.9,4607.54,4594.9,4607.2,0
2000-06-13,4600.5,4606.85,4535.18,4545.97,0
2000-06-14,4557.98,4565.55,4501.01,4528.6,0
2000-06-15,4528.81,4548.7,4523.31,4530.46,0
2000-06-16,4537.03,4569.44,4535.93,4569.44,0
2000-06-19,4573.98,4578.13,4521.22,4530.33,0
2000-06-20,4531.06,4542.48,4483.35,4483.35,0
2000-06-21,4484.92,4525.6,4463.78,4525.6,0
2000-06-22,4527.4,4527.4,4505.05,4514.2,0
2000-06-23,4517.1,4527.24,4501.56,4527.24,0
2000-06-26,4529.11,4538.73,4498.32,4513.8,0
2000-06-27,4516.68,4520.82,4458.97,4478.88,0
2000-06-28,4470.39,4471.22,4436.85,4448.13,0
2000-06-29,4452.71,4452.71,4390.7,4405.23,0
2000-06-30,4422.7,4428.55,4387.19,4423.27,0
2000-07-03,4431.63,4459.78,4431.63,4457.92,0
2000-07-04,4463.45,4503.76,4462.43,4486.4,0
2000-07-05,4490.39,4502.35,4454.76,4454.76,0
2000-07-06,4456.84,4532.98,4456.84,4504.88,0
2000-07-07,4507.13,4556.64,4507.13,4541.44,0
2000-07-10,4553.84,4575.87,4535.59,4575.87,0
2000-07-11,4578.5,4581.06,4541.66,4557.33,0
2000-07-12,4554.3,4594.99,4546.57,4567.97,0
2000-07-13,4570.96,4577.32,4529.67,4567.67,0
2000-07-14,4571.37,4601.99,4563.4,4576.3,0
2000-07-17,4585.01,4615.09,4585.01,4603.79,0
2000-07-18,4609.88,4635.69,4590.31,4632.92,0
2000-07-19,4632.64,4635.37,4598.74,4612.32,0
2000-07-20,4614.37,4637.84,4596.67,4637.84,0
2000-07-21,4644.1,4661.61,4630.89,4652,0
2000-07-24,4657.43,4658.91,4634.66,4650.69,0
2000-07-25,4661.21,4667.31,4625.55,4658.14,0
2000-07-26,4659.04,4659.04,4637.02,4652.01,0
2000-07-27,4646.88,4648,4623.28,4641.21,0
2000-07-28,4640.44,4682.48,4622.06,4666.48,0
2000-07-31,4667.01,4742.74,4666.92,4733.51,0
2000-08-01,4758.05,4788.44,4742.61,4788.44,0
2000-08-02,4797.94,4825.66,4774.6,4813.73,0
2000-08-03,4820.27,4836.04,4809.56,4834.58,0
2000-08-04,4831.51,4879.23,4781.26,4870.47,0
2000-08-07,4879.3,4916.07,4879.3,4899.16,0
2000-08-08,4905.99,4911.05,4842.29,4854.64,0
2000-08-09,4871.27,4885.27,4815.65,4850.36,0
2000-08-10,4855.29,4881.06,4847.48,4876.25,0
2000-08-11,4863.94,4864.94,4820.04,4856.55,0
2000-08-14,4857.96,4857.96,4802.3,4837.13,0
2000-08-15,4835.76,4873.25,4824.68,4873.25,0
2000-08-16,4871.41,4872.98,4802.55,4852.68,0
2000-08-17,4861.89,4864.08,4822.93,4832.52,0
2000-08-18,4844.16,4860.25,4789.49,4827.94,0
2000-08-21,4826.9,4843.74,4789.17,4831.99,0
2000-08-22,4834.64,4855.42,4810.78,4853.49,0
2000-08-23,4855.03,4878.6,4824.82,4878.6,0
2000-08-24,4864.51,4879.7,4853.3,4874.83,0
2000-08-25,4875.81,4893.29,4864.23,4886.79,0
2000-08-28,4900.68,4910.53,4881.08,4909.86,0
2000-08-29,4910.83,4924.41,4868.21,4882.42,0
2000-08-30,4893.82,4895.09,4853.95,4890.95,0
2000-08-31,4886.67,4895.26,4860.13,4882.96,0
2000-09-01,4879.17,4938.01,4874.87,4881.49,0
2000-09-04,4892.08,4929.39,4892.08,4917.21,0
2000-09-05,4922.03,4943.71,4917.77,4936.39,0
2000-09-06,4937.42,4995.48,4935.17,4983.17,0
2000-09-07,4977.7,4977.7,4930.04,4946.21,0
2000-09-08,4949.63,4963.11,4933.68,4963.11,0
2000-09-11,4967.33,4975.91,4914.07,4914.52,0
2000-09-12,4923.2,4925.74,4888.27,4903.86,0
2000-09-13,4906.79,4907.51,4875.19,4883.11,0
2000-09-14,4884.05,4936.45,4883.36,4936.45,0
2000-09-15,4932.39,4943.35,4823.48,4823.48,0
2000-09-18,4874,4878.67,4853.99,4868.78,0
2000-09-19,4871.04,4872.93,4838.03,4872.93,0
2000-09-20,4873.07,4901.61,4855.32,4859.52,0
2000-09-21,4865.87,4868.24,4729.55,4743.67,0
2000-09-22,4732.72,4732.9,4676.67,4712.96,0
2000-09-25,4720.63,4788.82,4720.63,4777.72,0
2000-09-26,4780.12,4806.02,4773.99,4798.64,0
2000-09-27,4797.59,4850.42,4790.51,4835.28,0
2000-09-28,4849.55,4875.61,4828.82,4872.49,0
2000-09-29,4876.46,4956.35,4876.46,4941.63,0
2000-10-02,4973.45,5004.42,4963.8,4997.34,0
2000-10-04,4992.62,4992.62,4866.38,4895.86,0
2000-10-05,4904.5,4928.47,4904.17,4912.71,0
2000-10-06,4924.85,4928.16,4875.33,4896.43,0
2000-10-09,4904.2,4904.2,4827.98,4850.23,0
2000-10-10,4855.06,4896.62,4855.06,4893.47,0
2000-10-11,4894.47,4894.47,4748.07,4774.36,0
2000-10-12,4782.15,4787.42,4699.18,4719.73,0
2000-10-13,4714.84,4767.33,4646.49,4767.33,0
2000-10-16,4782.76,4792.76,4748.27,4753.62,0
2000-10-17,4757.73,4824.71,4749.54,4797.84,0
2000-10-18,4791,4791.8,4699.1,4772.03,0
2000-10-19,4772.23,4801.54,4763.05,4787.05,0
2000-10-20,4792.2,4806.85,4747.21,4773.71,0
2000-10-23,4777.62,4796.9,4763.31,4796.9,0
2000-10-24,4802.97,4854.48,4799.41,4854.48,0
2000-10-25,4855.45,4867.13,4833.57,4853.1,0
2000-10-26,4847.03,4861.05,4835.38,4853.51,0
2000-10-27,4868.78,4906.77,4859.77,4880.04,0
2000-10-30,4884.3,4932.34,4881.07,4920.27,0
2000-10-31,4919.87,4962.89,4919.87,4932.34,0
2000-11-01,4944.65,4969.15,4938.82,4956.26,0
2000-11-02,4967.03,5004.6,4926.94,5001.54,0
2000-11-03,4981.52,5017.47,4972.68,4992.36,0
2000-11-06,5000.7,5040.77,5000.7,5028.58,0
2000-11-07,5027.98,5032.14,4982.57,4996.93,0
2000-11-08,4999.83,5079.88,4999.83,5069.82,0
2000-11-09,5013.48,5033.95,5003.02,5026.97,0
2000-11-10,5029.74,5035.76,4993.89,5003.26,0
2000-11-13,4999.78,4999.78,4879.58,4916.09,0
2000-11-14,4913.74,4936.81,4870.91,4925.07,0
2000-11-15,4928.33,4941.69,4893.97,4908.04,0
2000-11-16,4907.33,4926.33,4885.73,4906.99,0
2000-11-17,4906.95,4906.98,4875.3,4891.14,0
2000-11-20,4896.16,4910.64,4836.64,4864.7,0
2000-11-21,4862.42,4862.42,4771.1,4783.97,0
2000-11-22,4775.71,4789.13,4634.49,4674.44,0
2000-11-23,4678.19,4697.68,4611.95,4697.68,0
2000-11-24,4698.96,4768.94,4692.18,4768.94,0
2000-11-27,4763.24,4789.42,4760.34,4779.52,0
2000-11-28,4772.86,4787.09,4717.54,4735.92,0
2000-11-29,4724.17,4778.96,4664.81,4771.8,0
2000-11-30,4780.04,4784.41,4684.39,4686.08,0
2000-12-01,4696.98,4743.9,4626.25,4647.66,0
2000-12-04,4599.08,4619.06,4569.72,4582.02,0
2000-12-05,4584.5,4666.9,4584.5,4666.8,0
2000-12-06,4675.93,4766.78,4675.93,4725.16,0
2000-12-07,4716.97,4745.84,4677.28,4733.29,0
2000-12-08,4726.59,4767.33,4719.8,4750.52,0
2000-12-11,4758.64,4803.49,4735.99,4766.96,0
2000-12-12,4781.44,4781.44,4717.09,4742.67,0
2000-12-13,4740.77,4757.89,4707.41,4753.99,0
2000-12-14,4745.82,4769.66,4720.41,4741.69,0
2000-12-15,4740.55,4745.54,4692.86,4719.56,0
2000-12-18,4728.52,4728.52,4692.85,4718.7,0
2000-12-19,4723.08,4725.29,4701.56,4722.39,0
2000-12-20,4715.02,4715.02,4618.61,4644.59,0
2000-12-21,4627.36,4627.36,4545.53,4559.29,0
2000-12-22,4555.55,4566.94,4534.41,4564.39,0
2000-12-27,4569.02,4570.78,4537.57,4557.3,0
2000-12-28,4560.08,4631.27,4560.08,4631.27,0
2000-12-29,4631.1,4677.94,4618.3,4675.34,0
2001-01-02,4678.53,4709.03,4671.62,4709.03,0
2001-01-03,4699.03,4699.03,4584.69,4642.75,0
2001-01-04,4663.82,4698.67,4631.74,4649.19,0
2001-01-05,4662.88,4667.28,4600.35,4652.19,0
2001-01-08,4639.7,4639.7,4564.34,4584.05,0
2001-01-09,4590.95,4596.02,4488.33,4493.04,0
2001-01-10,4500.28,4512.13,4460.43,4483.41,0
2001-01-11,4484.71,4528.96,4472.31,4526.12,0
2001-01-12,4542.69,4578.95,4536.98,4560.89,0
2001-01-15,4575.23,4585.47,4542.54,4572.67,0
2001-01-16,4573.09,4577.44,4522.73,4549.24,0
2001-01-17,4553.5,4630.87,4553.5,4630.87,0
2001-01-18,4630.46,4637.54,4594.98,4624.05,0
2001-01-19,4642.88,4658.49,4587.39,4603.04,0
2001-01-22,4612.08,4648.73,4612.08,4643.5,0
2001-01-23,4649.74,4657.83,4631.29,4644.39,0
2001-01-24,4656.91,4699.64,4656.91,4697.19,0
2001-01-25,4690.31,4753.81,4683.4,4752.49,0
2001-01-26,4745.17,4745.17,4703.85,4721,0
2001-01-29,4721.42,4775.85,4709.45,4773.89,0
2001-01-30,4773.37,4793.2,4751.91,4792.74,0
2001-01-31,4791.83,4802.48,4772.6,4788.94,0
2001-02-01,4793.42,4815.61,4775.06,4798.73,0
2001-02-02,4811.11,4829.03,4797.16,4813.99,0
2001-02-05,4823.71,4827.19,4795.66,4816.79,0
2001-02-06,4821.52,4852.47,4812.75,4850.4,0
2001-02-07,4851.3,4856.05,4786.64,4819.21,0
2001-02-08,4822.9,4834.53,4801.63,4827.68,0
2001-02-09,4830.59,4837.45,4803.71,4837.45,0
2001-02-12,4842.95,4853.02,4808.91,4837.57,0
2001-02-13,4841.06,4872.96,4815.92,4843.54,0
2001-02-14,4845.38,4860.11,4820.23,4847.75,0
2001-02-15,4854.77,4864.48,4804.4,4836.89,0
2001-02-16,4835.55,4854.69,4830.04,4833.32,0
2001-02-19,4841.43,4843.98,4777.06,4812.08,0
2001-02-20,4807.65,4817.08,4794.24,4800.37,0
2001-02-21,4794.51,4814.07,4785.09,4804.22,0
2001-02-22,4796.73,4810.59,4765.26,4805.15,0
2001-02-23,4790.51,4831.23,4782.38,4789.72,0
2001-02-26,4791.61,4850.01,4791.61,4829.07,0
2001-02-27,4858.4,4864.63,4828.62,4864.63,0
2001-02-28,4855.47,4855.47,4820.13,4844.46,0
2001-03-01,4847.93,4847.93,4733.67,4758.09,0
2001-03-02,4753.47,4775.25,4739.23,4775.25,0
2001-03-05,4767.39,4769.65,4721.62,4751.53,0
2001-03-06,4754.54,4792.88,4749.68,4792.35,0
2001-03-07,4795.25,4858.16,4778.88,4858.16,0
2001-03-08,4854.96,4855.55,4768.39,4814.43,0
2001-03-09,4810.02,4810.02,4742.01,4772.26,0
2001-03-12,4771.98,4771.98,4660.26,4692.98,0
2001-03-13,4664.41,4664.41,4589.66,4605.92,0
2001-03-14,4611.81,4653.37,4452.35,4500.73,0
2001-03-15,4502.41,4569.08,4502.41,4569.08,0
2001-03-16,4573.59,4594.29,4450.43,4450.43,0
2001-03-19,4472.19,4512.18,4470.61,4477.96,0
2001-03-20,4492.31,4540.42,4491.8,4529.02,0
2001-03-21,4514.1,4514.1,4423.51,4433.51,0
2001-03-22,4424.31,4424.31,4243.84,4250.11,0
2001-03-23,4270.13,4365.56,4270.13,4365.56,0
2001-03-26,4390.45,4427.88,4382.8,4427.88,0
2001-03-27,4440.4,4491.25,4394.81,4491.25,0
2001-03-28,4502.05,4502.05,4457.76,4471.79,0
2001-03-29,4467.88,4524.6,4459.22,4523.08,0
2001-03-30,4519.03,4594.12,4509.28,4594.12,0
2001-04-02,4597.44,4631.34,4534.45,4576.93,0
2001-04-03,4579.43,4579.43,4454.96,4463.62,0
2001-04-04,4445.29,4445.29,4405.03,4426.39,0
2001-04-05,4432.47,4494.49,4427.99,4489.4,0
2001-04-06,4502.98,4513.23,4453.88,4492.37,0
2001-04-09,4493.3,4511.24,4472.21,4504.29,0
2001-04-10,4507.64,4512.5,4474.26,4509.02,0
2001-04-11,4516.62,4529.91,4501.32,4526.31,0
2001-04-12,4525.88,4552.72,4518.8,4552.72,0
2001-04-17,4556.04,4556.04,4512.79,4544.34,0
2001-04-18,4551.86,4613.31,4551.86,4613.24,0
2001-04-19,4619.18,4630.39,4592.18,4609.64,0
2001-04-20,4618.8,4628.18,4571.32,4597.54,0
2001-04-23,4597.27,4600.1,4546.85,4564.29,0
2001-04-24,4556.43,4575.67,4554.15,4574.41,0
2001-04-25,4580.4,4580.4,4536.41,4551.49,0
2001-04-26,4558.62,4569.46,4544.04,4566,0
2001-04-27,4548.71,4599.54,4547.64,4592.06,0
2001-04-30,4590.78,4628.71,4587.93,4615.71,0
2001-05-02,4630.33,4650.59,4620.95,4622.31,0
2001-05-03,4633.7,4640.93,4576.08,4589.67,0
2001-05-04,4593.65,4597.15,4531.25,4573.21,0
2001-05-07,4581.32,4601.97,4564.83,4586.31,0
2001-05-08,4575.96,4608.79,4555.03,4604.97,0
2001-05-09,4603.4,4603.4,4568.92,4594.88,0
2001-05-10,4581.65,4600.85,4576.56,4587.81,0
2001-05-11,4589.34,4617.9,4589.34,4606.22,0
2001-05-14,4614.67,4622.58,4592.56,4622.01,0
2001-05-15,4625.41,4635.76,4612.51,4629.31,0
2001-05-16,4639.59,4644.75,4598.85,4644.75,0
2001-05-17,4658.06,4670.78,4639.81,4668.61,0
2001-05-18,4674.42,4719.61,4663.3,4706.86,0
2001-05-21,4717.97,4739.2,4712.57,4739.2,0
2001-05-22,4742.61,4777.08,4740.41,4756.9,0
2001-05-23,4758.88,4773.75,4744.38,4746.28,0
2001-05-24,4751.87,4770.33,4740.99,4766.36,0
2001-05-25,4772.59,4772.59,4731.92,4756.58,0
2001-05-28,4760.67,4760.95,4733.41,4748.97,0
2001-05-29,4750.1,4766.54,4739.14,4752.85,0
2001-05-30,4744.32,4746.43,4698.49,4710.04,0
2001-05-31,4694.29,4730.07,4693.43,4729.18,0
2001-06-01,4732.89,4759.43,4731.05,4759.43,0
2001-06-04,4756.23,4774.02,4741.27,4774.02,0
2001-06-05,4770.18,4774.04,4739.41,4760.21,0
2001-06-06,4772.58,4773.87,4753.78,4762.18,0
2001-06-07,4762.82,4771.47,4734.45,4768.53,0
2001-06-08,4776.49,4804.88,4769.15,4804.88,0
2001-06-11,4806.99,4807.61,4767.56,4776.57,0
2001-06-12,4779.65,4788.6,4762.64,4770.77,0
2001-06-13,4774.82,4801.68,4774.82,4792.46,0
2001-06-14,4797.93,4803.24,4732.14,4732.14,0
2001-06-15,4737.14,4755.71,4700.56,4702.03,0
2001-06-18,4706.57,4739.61,4706.57,4738.56,0
2001-06-19,4719.18,4788.97,4717.88,4788.97,0
2001-06-20,4774.04,4774.04,4741.29,4752.4,0
2001-06-21,4758.06,4773.11,4748.19,4773.11,0
2001-06-22,4777.39,4825.19,4776.18,4825.19,0
2001-06-25,4803.55,4803.55,4760.78,4783.29,0
2001-06-26,4782.43,4782.43,4748.21,4767.85,0
2001-06-27,4773.59,4780.09,4717.02,4745.99,0
2001-06-28,4742.38,4786.97,4723.45,4781.23,0
2001-06-29,4790.89,4814.62,4776.07,4812.74,0
2001-07-02,4826.73,4826.73,4795.36,4804.29,0
2001-07-03,4807.53,4823.45,4789.8,4808.25,0
2001-07-04,4807.85,4810.62,4777.7,4794.87,0
2001-07-05,4790.94,4790.94,4765.28,4786.04,0
2001-07-06,4776.48,4781.16,4716.34,4720.48,0
2001-07-09,4710.22,4725.59,4696.91,4699.39,0
2001-07-10,4702.31,4719.19,4696.22,4696.92,0
2001-07-11,4689.05,4691.49,4633.33,4650.4,0
2001-07-12,4666.98,4686.06,4664.64,4683.22,0
2001-07-13,4683.66,4712.04,4676.27,4712.04,0
2001-07-16,4728.05,4745.32,4698.19,4706.61,0
2001-07-17,4703.24,4703.24,4658.66,4673.74,0
2001-07-18,4671.87,4671.87,4606.29,4625.4,0
2001-07-19,4610.99,4642.34,4578.14,4642.34,0
2001-07-20,4638.93,4638.93,4594.46,4630.19,0
2001-07-23,4627.38,4650.16,4603.01,4646.06,0
2001-07-24,4648.06,4660.52,4619.39,4621.13,0
2001-07-25,4617.62,4623.96,4573.52,4588.83,0
2001-07-26,4590.4,4604.7,4585.12,4604.51,0
2001-07-27,4614.19,4703.35,4613.94,4703.35,0
2001-07-30,4691.48,4691.48,4629.78,4644.34,0
2001-07-31,4649.6,4678.45,4637.11,4678.45,0
2001-08-01,4675.75,4683.35,4659.15,4683.35,0
2001-08-02,4690.2,4721.14,4689.44,4709.63,0
2001-08-03,4720.78,4722.38,4699.7,4704.69,0
2001-08-06,4704.13,4710.48,4677.89,4681.8,0
2001-08-07,4671.31,4684.52,4650.79,4683.3,0
2001-08-08,4677.47,4677.47,4636.52,4643.76,0
2001-08-09,4634.74,4634.74,4596.48,4602.35,0
2001-08-10,4609.13,4641.21,4607.56,4627.58,0
2001-08-13,4652.93,4684.54,4648.86,4684.54,0
2001-08-14,4687.56,4696.14,4674.32,4679.31,0
2001-08-15,4683.96,4683.96,4659.53,4668.19,0
2001-08-16,4664.81,4664.81,4628.42,4641.85,0
2001-08-17,4636,4680.77,4616.21,4631.96,0
2001-08-20,4633.37,4636.48,4576.09,4597.3,0
2001-08-21,4592.74,4607.55,4586.56,4607.55,0
2001-08-22,4594.49,4611.67,4581.05,4610.08,0
2001-08-23,4618.28,4629.51,4595.29,4608.28,0
2001-08-24,4610.25,4628.53,4606.86,4624.73,0
2001-08-27,4640.61,4656.33,4638.89,4648.74,0
2001-08-28,4648.5,4683.44,4640.94,4662.14,0
2001-08-29,4660.34,4663.7,4597.8,4610.83,0
2001-08-30,4601.55,4611.81,4519.66,4531.75,0
2001-08-31,4520.21,4523.44,4494.71,4503.04,0
2001-09-03,4512.89,4531.41,4470.66,4482.91,0
2001-09-04,4487.89,4491.25,4433.85,4479.29,0
2001-09-05,4471.61,4471.61,4422.7,4439.83,0
2001-09-06,4431.64,4441.55,4357.05,4371.53,0
2001-09-07,4371.36,4373.21,4294.11,4294.53,0
2001-09-10,4280.74,4281.48,4197.54,4220.71,0
2001-09-11,4237.5,4281.24,4019.14,4038.73,0
2001-09-12,4029.79,4081.65,3920.18,4081.65,0
2001-09-13,4087.15,4123.79,4065.86,4085.61,0
2001-09-14,4079.62,4099.08,3965.68,3965.68,0
2001-09-17,3955.53,3955.53,3844.48,3943.53,0
2001-09-18,3942.51,3944.08,3860.48,3910.69,0
2001-09-19,3900.66,3949.58,3860.6,3879.12,0
2001-09-20,3871.92,3874.37,3696.92,3698.29,0
2001-09-21,3685.29,3685.29,3511.92,3569.48,0
2001-09-24,3583.35,3729.29,3583.35,3729.29,0
2001-09-25,3727.79,3759.19,3711.09,3737.18,0
2001-09-26,3764.67,3833.93,3762.13,3833.93,0
2001-09-27,3842.79,3871.9,3836.26,3871.9,0
2001-09-28,3874.34,3971.71,3874.34,3971.71,0
2001-10-01,3977.18,3992.21,3946.59,3978.53,0
2001-10-02,3987.95,4018.99,3982.24,4018.95,0
2001-10-03,4018.13,4019.89,3968.5,4016.16,0
2001-10-04,4030.5,4082.36,4030.5,4072.75,0
2001-10-05,4070.61,4101.62,4067.3,4096.92,0
2001-10-08,4076.88,4076.88,4025.57,4064.69,0
2001-10-09,4075.97,4076.64,4049.42,4072.16,0
2001-10-10,4063.14,4092.43,4039.93,4091.84,0
2001-10-11,4101.58,4164.89,4099.61,4164.89,0
2001-10-12,4167.92,4181.47,4142.16,4179.03,0
2001-10-15,4169.45,4180.51,4151.41,4178.7,0
2001-10-16,4180.57,4215.09,4168.99,4215.09,0
2001-10-17,4220.36,4222.47,4187.09,4200.63,0
2001-10-18,4189.69,4189.69,4151.22,4175.16,0
2001-10-19,4164.17,4177.73,4143.06,4164.26,0
2001-10-22,4172.31,4179.28,4124.8,4139.88,0
2001-10-23,4137.22,4194.25,4137.22,4194.25,0
2001-10-24,4172.58,4222.2,4171.83,4205.13,0
2001-10-25,4215.04,4223.49,4171.6,4195.21,0
2001-10-26,4203.71,4231.73,4185.63,4231.73,0
2001-10-29,4217.47,4217.47,4175.86,4184.45,0
2001-10-30,4164.28,4164.28,4095.15,4110.18,0
2001-10-31,4097.82,4107.97,4086.92,4099.95,0
2001-11-01,4106.79,4122.29,4097.19,4099.52,0
2001-11-02,4117.41,4155.63,4116.23,4155.63,0
2001-11-05,4155.58,4183.61,4150.62,4183.37,0
2001-11-06,4186.65,4190.5,4167.45,4177.01,0
2001-11-07,4186.37,4206.01,4167.28,4206.01,0
2001-11-08,4202.59,4228.78,4186.12,4224.98,0
2001-11-09,4228.59,4228.59,4201.22,4216.97,0
2001-11-13,4213.65,4245.91,4209.83,4239.49,0
2001-11-14,4246.04,4260.64,4225.58,4234.48,0
2001-11-15,4240.72,4266.71,4207.18,4213.12,0
2001-11-16,4223.99,4243.62,4204.77,4236.32,0
2001-11-19,4248.46,4289.39,4246.79,4284.19,0
2001-11-20,4289.67,4305.27,4263.88,4278.12,0
2001-11-21,4269.63,4287.81,4263.78,4285.47,0
2001-11-22,4282.22,4299.65,4270.65,4299.65,0
2001-11-23,4296.9,4318.01,4287.07,4316.05,0
2001-11-26,4314.65,4322.83,4268.33,4271.23,0
2001-11-27,4278.11,4288.62,4255.06,4272.23,0
2001-11-28,4275.24,4275.24,4231.05,4231.05,0
2001-11-29,4228.14,4236.56,4216.2,4236.56,0
2001-11-30,4241.7,4272.45,4241.7,4272.45,0
2001-12-03,4276.69,4285.15,4248.63,4277.04,0
2001-12-04,4279.72,4321.15,4271.15,4321.15,0
2001-12-05,4321.12,4321.49,4285.07,4320.48,0
2001-12-06,4326.3,4326.3,4258.16,4286.37,0
2001-12-07,4291.24,4319.39,4247.1,4280.86,0
2001-12-10,4275.06,4279.24,4206.56,4224.92,0
2001-12-11,4220.71,4230.66,4184.79,4225.64,0
2001-12-12,4227.72,4228.65,4174.21,4187.4,0
2001-12-13,4189.9,4190.97,4144.06,4158.34,0
2001-12-14,4152.88,4152.88,4105.05,4110.81,0
2001-12-17,4118.15,4160.92,4059.72,4146.44,0
2001-12-18,4153.48,4191.97,4153.48,4191.97,0
2001-12-19,4196.98,4200.37,4176.37,4186.03,0
2001-12-20,4188.67,4200.29,4183.05,4189.89,0
2001-12-21,4189.73,4222.4,4173.6,4214.74,0
2001-12-27,4214.84,4262.05,4207.61,4262.05,0
2001-12-28,4270.87,4327.98,4268.27,4326.12,0
2002-01-02,4321.84,4328.55,4308.49,4318.7,0
2002-01-03,4331.01,4377.38,4330.86,4372.31,0
2002-01-04,4376.23,4413.93,4376.23,4402.97,0
2002-01-07,4412.66,4424.26,4387.79,4395.97,0
2002-01-08,4390.09,4398.3,4359.84,4373.18,0
2002-01-09,4381.95,4381.95,4360.59,4370.87,0
2002-01-10,4367.53,4383.77,4358.05,4358.13,0
2002-01-11,4353.49,4380,4353.49,4363.44,0
2002-01-14,4369.18,4369.18,4331.15,4339.74,0
2002-01-15,4333.93,4348.12,4320.51,4331.48,0
2002-01-16,4336.1,4336.86,4285.17,4291.51,0
2002-01-17,4289.29,4344.67,4286.01,4340.78,0
2002-01-18,4345.63,4367.75,4339.54,4353.64,0
2002-01-21,4356.92,4395.39,4350.41,4393.99,0
2002-01-22,4387.69,4428.2,4372,4406.15,0
2002-01-23,4404.93,4418.39,4396.05,4416.23,0
2002-01-24,4422.74,4428.16,4373.78,4396.68,0
2002-01-25,4403.75,4417.3,4387.04,4405.65,0
2002-01-28,4403.66,4413.89,4393.87,4404.33,0
2002-01-29,4422.95,4425.89,4395.37,4403.54,0
2002-01-30,4402.33,4402.33,4379.65,4396.5,0
2002-01-31,4401.08,4441.6,4396.57,4441.6,0
2002-02-01,4436.88,4445.63,4417.89,4435.56,0
2002-02-04,4434.56,4434.56,4399.93,4405.9,0
2002-02-05,4394.64,4394.64,4375.82,4390.61,0
2002-02-06,4384.88,4387.59,4347.9,4363.02,0
2002-02-07,4347.19,4357.91,4305.06,4336.2,0
2002-02-08,4338.69,4345.92,4321.97,4345.92,0
2002-02-11,4356.49,4363.88,4341.33,4360.37,0
2002-02-12,4362.94,4366.94,4329.04,4345.08,0
2002-02-13,4343.44,4348.39,4322.42,4348.39,0
2002-02-14,4350.65,4351.32,4325.08,4332.62,0
2002-02-15,4324.42,4361.94,4324.42,4336.56,0
2002-02-18,4339.37,4339.37,4320.08,4334.13,0
2002-02-19,4334.89,4334.89,4277.94,4290.41,0
2002-02-20,4288.96,4322.28,4281.29,4322.28,0
2002-02-21,4326.52,4340.9,4314.45,4334.64,0
2002-02-22,4329.78,4329.78,4290.89,4308.6,0
2002-02-25,4305,4309.76,4279.6,4309.76,0
2002-02-26,4314.82,4350.85,4314.52,4332.19,0
2002-02-27,4333.39,4369.77,4331.59,4363.55,0
2002-02-28,4365.43,4374.18,4344.08,4374.18,0
2002-03-01,4374.55,4418.34,4374.55,4403.83,0
2002-03-04,4421.32,4450.09,4417.25,4417.25,0
2002-03-05,4427.74,4432.17,4395.82,4395.82,0
2002-03-06,4407.6,4434.16,4403.45,4434.16,0
2002-03-07,4446.95,4460.36,4423.48,4434.8,0
2002-03-08,4430.71,4458.9,4418.86,4445.31,0
2002-03-11,4446,4460.4,4418.34,4437.56,0
2002-03-12,4438.62,4442.04,4405.47,4424.97,0
2002-03-13,4419.34,4439.4,4411.68,4421.28,0
2002-03-14,4418.11,4425.97,4400.15,4409.73,0
2002-03-15,4417.18,4444.4,4406.16,4437.97,0
2002-03-18,4437.79,4457.45,4428.14,4447.77,0
2002-03-19,4446.62,4454.68,4440.6,4444.68,0
2002-03-20,4449.71,4462.01,4440.61,4457.94,0
2002-03-21,4456.82,4476.52,4452.97,4462.89,0
2002-03-22,4462.56,4470.56,4445.1,4467.79,0
2002-03-25,4470.52,4470.52,4439.93,4447.29,0
2002-03-26,4447.07,4450.68,4427.23,4447.76,0
2002-03-27,4443.52,4444.19,4424.3,4431.66,0
2002-03-28,4433.61,4476.85,4432.23,4476.85,0
2002-04-02,4468.73,4474.47,4449.68,4452.78,0
2002-04-03,4445.3,4445.3,4413.39,4429.99,0
2002-04-04,4429.8,4439.98,4412.02,4439.98,0
2002-04-05,4437.69,4476.37,4437.49,4472.11,0
2002-04-08,4474.28,4474.41,4429.79,4444.09,0
2002-04-09,4445.51,4465.43,4440.34,4460.63,0
2002-04-10,4453.46,4480.96,4444.49,4479.38,0
2002-04-11,4484.36,4488.31,4469.86,4469.86,0
2002-04-12,4467.16,4480.18,4463.05,4478.74,0
2002-04-15,4483.69,4496.07,4475.46,4496.07,0
2002-04-16,4498.47,4521.05,4492.86,4521.05,0
2002-04-17,4523.65,4523.9,4506.68,4515.29,0
2002-04-18,4515.28,4524.68,4496.09,4509.21,0
2002-04-19,4510.09,4518.84,4501.51,4509.58,0
2002-04-22,4511.34,4534.53,4508.4,4515.15,0
2002-04-23,4522.29,4546.7,4513.85,4538.31,0
2002-04-24,4537,4540.75,4525.2,4527.03,0
2002-04-25,4528.04,4532.32,4497.74,4505.45,0
2002-04-26,4507.39,4517.21,4486.28,4498.24,0
2002-04-29,4491.06,4505.52,4473.82,4495.12,0
2002-04-30,4489.54,4506.51,4476.24,4506.51,0
2002-05-02,4504.41,4518.71,4489.38,4499.34,0
2002-05-03,4496.26,4511.67,4482.25,4497.34,0
2002-05-06,4497.88,4501.6,4484.09,4497.2,0
2002-05-07,4479.71,4479.71,4424.26,4453.2,0
2002-05-08,4463.22,4470.27,4448.92,4456.22,0
2002-05-09,4462.44,4468.31,4430.43,4435.55,0
2002-05-10,4435.06,4446.61,4423.7,4446.61,0
2002-05-13,4437.48,4450.02,4427.52,4450.02,0
2002-05-14,4451.14,4480.56,4438.29,4469.71,0
2002-05-15,4483.47,4493.75,4477.43,4484.55,0
2002-05-16,4479.61,4481.53,4458.25,4472.02,0
2002-05-17,4473.98,4475.64,4435.02,4444.22,0
2002-05-21,4472.82,4472.82,4441.02,4451.94,0
2002-05-22,4450.02,4450.02,4396.89,4412.26,0
2002-05-23,4413.44,4416.31,4396.95,4399.84,0
2002-05-24,4405.09,4413.8,4394.8,4400.09,0
2002-05-27,4397.67,4404.03,4380.17,4403.21,0
2002-05-28,4398.25,4399.66,4367.08,4374.65,0
2002-05-29,4376.59,4377.55,4350.02,4364.31,0
2002-05-30,4372.66,4372.66,4321.76,4326.7,0
2002-05-31,4330.08,4348.64,4318.09,4320.87,0
2002-06-03,4319.75,4335.6,4311.83,4322.26,0
2002-06-04,4310.81,4310.81,4258.71,4266.53,0
2002-06-05,4269.38,4269.47,4242.21,4258.2,0
2002-06-06,4245.61,4249.85,4232.44,4249.26,0
2002-06-07,4240,4240,4176.13,4219.86,0
2002-06-10,4220.62,4223.21,4191.65,4217.38,0
2002-06-11,4212.41,4238.91,4205.16,4226.27,0
2002-06-12,4220.22,4220.22,4160.32,4169.53,0
2002-06-13,4178.32,4189.78,4149.83,4156.46,0
2002-06-14,4143.47,4148.1,4056.52,4077.56,0
2002-06-17,4088.15,4125.61,4080.23,4125.61,0
2002-06-18,4128.75,4132.63,4074.96,4083.85,0
2002-06-19,4075.25,4075.25,4018.64,4029.08,0
2002-06-20,4020.92,4020.92,3952.86,3966.4,0
2002-06-21,3951.47,3960.8,3913.04,3913.84,0
2002-06-24,3914.57,3937.62,3814.95,3832.1,0
2002-06-25,3838.86,3874.14,3838.86,3864.67,0
2002-06-26,3804.98,3804.98,3734.48,3787.13,0
2002-06-27,3811.91,3856.49,3811.91,3845.81,0
2002-06-28,3851.1,3942.6,3851.1,3942.6,0
2002-07-01,3930.91,3935.56,3910.29,3935.47,0
2002-07-02,3924.42,3924.42,3870.98,3877.66,0
2002-07-03,3867.79,3880.25,3816.19,3846.02,0
2002-07-04,3843.38,3854.75,3823.87,3835.59,0
2002-07-05,3840.05,3902.3,3836.96,3902.3,0
2002-07-08,3901.82,3911.69,3886.79,3911.69,0
2002-07-09,3905.63,3920.82,3880.84,3891.24,0
2002-07-10,3880.57,3880.57,3819.28,3819.28,0
2002-07-11,3811.31,3811.31,3730.82,3735.77,0
2002-07-12,3749.69,3793.43,3748.6,3748.6,0
2002-07-15,3759.88,3763.24,3662.85,3662.85,0
2002-07-16,3675.44,3704.78,3581.66,3602.15,0
2002-07-17,3592.9,3644.34,3578.7,3619.58,0
2002-07-18,3620.82,3662.08,3620.09,3643.48,0
2002-07-19,3628.82,3628.82,3568.99,3594.09,0
2002-07-22,3578.17,3578.17,3454.54,3482.36,0
2002-07-23,3472.81,3486.53,3354.74,3361.17,0
2002-07-24,3351.29,3351.29,3161.31,3320.41,0
2002-07-25,3332.32,3366.33,3314.65,3338.42,0
2002-07-26,3332.57,3359.7,3323.98,3356.26,0
2002-07-29,3368.14,3475.16,3368.14,3475.16,0
2002-07-30,3479.2,3483.44,3429.57,3462.81,0
2002-07-31,3468.67,3505.6,3432.44,3432.44,0
2002-08-01,3433.42,3467.85,3387.25,3407.92,0
2002-08-02,3412.14,3412.83,3388.63,3403.67,0
2002-08-05,3393.73,3395.34,3297.23,3301.23,0
2002-08-06,3288.66,3322.66,3229.44,3314.1,0
2002-08-07,3329.23,3381.29,3329.23,3359.37,0
2002-08-08,3368.31,3402.99,3368.31,3402.99,0
2002-08-09,3412.91,3432.9,3388.88,3420.02,0
2002-08-12,3410.14,3411.84,3379.45,3389.06,0
2002-08-13,3385.94,3388.23,3349.36,3374.33,0
2002-08-14,3369.58,3369.58,3318.67,3337.99,0
2002-08-15,3353.78,3389.78,3353.78,3382.23,0
2002-08-16,3384.19,3403.98,3372.58,3400.98,0
2002-08-19,3400.12,3452.33,3396.76,3449.54,0
2002-08-20,3457.69,3464.48,3420.61,3431.85,0
2002-08-21,3437.12,3453.96,3428.5,3447.23,0
2002-08-22,3447.57,3469.25,3447.57,3469.25,0
2002-08-23,3476.42,3478.33,3447.26,3468.92,0
2002-08-26,3469.24,3469.24,3437.14,3451.87,0
2002-08-27,3459.79,3475.99,3449.12,3470.01,0
2002-08-28,3462.55,3462.55,3411.96,3422.5,0
2002-08-29,3417.74,3418.12,3366.26,3390.33,0
2002-08-30,3395.52,3423.38,3394.43,3404.02,0
2002-09-02,3401.86,3412.64,3380.22,3391.94,0
2002-09-03,3390.48,3390.48,3314.36,3327.83,0
2002-09-04,3319.42,3319.42,3277.81,3294.68,0
2002-09-05,3303.36,3303.36,3192.32,3223.18,0
2002-09-06,3221.04,3265.12,3208.12,3265.12,0
2002-09-09,3259.86,3259.86,3221.18,3244.23,0
2002-09-10,3246.47,3258.2,3240.46,3252.66,0
2002-09-11,3261.7,3280.87,3246.14,3280.36,0
2002-09-12,3284.22,3284.22,3205.09,3218.58,0
2002-09-13,3214.42,3214.42,3145.34,3172.97,0
2002-09-16,3166.18,3166.21,3096.09,3110.98,0
2002-09-17,3130.47,3145.86,3088.69,3106.81,0
2002-09-18,3089.27,3089.27,2966.55,2992.26,0
2002-09-19,2997.91,3007.33,2967.25,2978.91,0
2002-09-20,2974.29,3018.07,2964.84,3017.87,0
2002-09-23,3015.24,3038.49,2942.32,2957.22,0
2002-09-24,2956.73,2956.73,2839.88,2874.38,0
2002-09-25,2873.85,2915.78,2853.99,2909.69,0
2002-09-26,2921.29,2990.6,2921.29,2980.13,0
2002-09-27,2985.31,3017.46,2948.67,2962.31,0
2002-09-30,2949.34,2949.34,2834.96,2854.1,0
2002-10-01,2858.24,2869.97,2811.22,2841.64,0
2002-10-02,2853.5,2894.35,2853.5,2894.35,0
2002-10-03,2879.16,2881.14,2859.66,2865.05,0
2002-10-04,2869.04,2878.46,2823.14,2842.94,0
2002-10-07,2839.04,2839.04,2780.92,2793.68,0
2002-10-08,2793.36,2805.63,2762.88,2772.66,0
2002-10-09,2771.66,2777.42,2704.02,2735.65,0
2002-10-10,2725.29,2764.46,2706.88,2760.63,0
2002-10-11,2773.81,2858.26,2773.81,2858.26,0
2002-10-14,2857.79,2909.75,2856.71,2881.68,0
2002-10-15,2878.29,3004.48,2878.29,3004.48,0
2002-10-16,2996.18,3010.93,2974.6,2979.39,0
2002-10-17,2994.15,3063.74,2993.72,3058.94,0
2002-10-18,3067.75,3088.28,3053.49,3067.2,0
2002-10-21,3058.3,3102.95,3051.06,3102.95,0
2002-10-22,3104.63,3104.63,3065.61,3069.4,0
2002-10-23,3072.68,3097.7,2997.77,2997.77,0
2002-10-24,3007.28,3045.98,3004.93,3045.98,0
2002-10-25,3030.69,3055.09,3009.63,3053.77,0
2002-10-28,3063.19,3085.74,3063.19,3082.14,0
2002-10-29,3078.96,3086.1,3030.23,3036.91,0
2002-10-30,3057.53,3076.31,3045.18,3076.31,0
2002-10-31,3080.81,3122.17,3074.69,3122.17,0
2002-11-01,3120.72,3120.72,3064.13,3104.8,0
2002-11-04,3117.3,3150.79,3116.13,3146.52,0
2002-11-05,3153.18,3178.67,3143.56,3169.01,0
2002-11-06,3181.85,3200.58,3157.71,3162.09,0
2002-11-07,3173.08,3185.44,3116.47,3134.13,0
2002-11-08,3120.28,3133.61,3104.73,3133.61,0
2002-11-11,3139.52,3139.52,3108.87,3120.06,0
2002-11-12,3117.4,3129.25,3093.91,3120.68,0
2002-11-13,3117.61,3117.61,3078.21,3116.81,0
2002-11-14,3112.98,3114.78,3094.5,3112.43,0
2002-11-15,3104.6,3116.51,3084.63,3106.9,0
2002-11-18,3109.06,3115.4,3090.25,3106.05,0
2002-11-19,3098.06,3107.4,3084.13,3104.33,0
2002-11-20,3101.62,3109.42,3056.87,3089,0
2002-11-21,3087.63,3117.2,3087.63,3113.71,0
2002-11-22,3114.04,3117.86,3101.58,3115.53,0
2002-11-25,3122.31,3135.66,3117.85,3123.11,0
2002-11-26,3119.69,3130.76,3110.64,3122.78,0
2002-11-27,3113.49,3144.34,3104.41,3141.75,0
2002-11-28,3145.32,3154.13,3135.16,3151.57,0
2002-11-29,3154.9,3192.39,3153.98,3190.26,0
2002-12-02,3193.01,3203.33,3151.74,3165.28,0
2002-12-03,3174.96,3186.13,3148.21,3157.55,0
2002-12-04,3154.01,3175.93,3150.18,3159.12,0
2002-12-05,3159.48,3195.88,3149.02,3158.71,0
2002-12-06,3155.9,3161.54,3126.84,3147.5,0
2002-12-09,3148.18,3159.22,3105.61,3106.59,0
2002-12-10,3100.65,3121.67,3100.58,3121.67,0
2002-12-11,3122,3181.36,3118.55,3160.96,0
2002-12-12,3159,3165.93,3126.91,3140.44,0
2002-12-13,3142.15,3142.15,3060.3,3080.98,0
2002-12-16,3078.18,3085.94,3029.24,3060.48,0
2002-12-17,3066.55,3079.95,3034.58,3047.87,0
2002-12-18,3045.41,3048.18,3023.74,3039.62,0
2002-12-19,3040.62,3048.12,2989.47,3007.67,0
2002-12-20,3011.35,3046.42,2983.14,3046.42,0
2002-12-23,3035.32,3035.65,2996.69,3020.61,0
2002-12-27,3012.96,3012.96,2973.4,2980.76,0
2002-12-30,2974.19,3026.58,2965.42,3024.82,0
2003-01-02,3024.96,3110.81,3024.96,3110.81,0
2003-01-03,3113.62,3124.14,3110.24,3122.98,0
2003-01-06,3125,3148.22,3101.1,3132.52,0
2003-01-07,3129.07,3131.78,3099.8,3118.37,0
2003-01-08,3118.3,3118.72,3060.09,3060.09,0
2003-01-09,3060.47,3074.51,3038.08,3074.51,0
2003-01-10,3081.17,3106.73,3071.31,3106.73,0
2003-01-13,3108.32,3131.61,3108.32,3124.94,0
2003-01-14,3121.5,3130.33,3103.5,3126.85,0
2003-01-15,3134.77,3137.95,3103.38,3116.92,0
2003-01-16,3119.52,3125.3,3100.64,3125.3,0
2003-01-17,3118.51,3118.61,3078.27,3083.09,0
2003-01-20,3086.26,3101.37,3070.98,3081.56,0
2003-01-21,3082.49,3093.08,3068.32,3069.76,0
2003-01-22,3064.08,3089.16,3021.95,3023.82,0
2003-01-23,3033.56,3048.33,3005.14,3014.66,0
2003-01-24,3013.64,3019.36,2989.19,3002.98,0
2003-01-27,2998.98,3004.41,2937.94,2957.97,0
2003-01-28,2956.76,2970.94,2918.42,2927.71,0
2003-01-29,2928.31,2930.47,2886.48,2925.93,0
2003-01-30,2931.72,2947.76,2925.91,2929.08,0
2003-01-31,2930.33,2963.93,2901.59,2963.93,0
2003-02-03,2972.11,3004.27,2967.21,3003.06,0
2003-02-04,3004.26,3004.26,2956.86,2963.85,0
2003-02-05,2963.78,2987.36,2932.01,2987.36,0
2003-02-06,2978.99,2982.49,2940.47,2958.02,0
2003-02-07,2951.12,2954.29,2903.96,2903.96,0
2003-02-10,2915.59,2922.54,2892.91,2902.94,0
2003-02-11,2907.88,2944.37,2907.88,2937.81,0
2003-02-12,2941.26,2941.26,2888.85,2891.35,0
2003-02-13,2893.08,2897.28,2860.02,2871.62,0
2003-02-14,2877.99,2903.88,2874.05,2903.88,0
2003-02-17,2913.88,2926.48,2912.72,2919.74,0
2003-02-18,2917.65,2918.37,2894.45,2917.1,0
2003-02-19,2916.51,2918.25,2884.67,2886.53,0
2003-02-20,2892.65,2896.32,2868.99,2878.37,0
2003-02-21,2877.05,2877.05,2856.13,2871.97,0
2003-02-24,2878.15,2888.31,2849.55,2858.24,0
2003-02-25,2857.6,2857.6,2796.27,2819.17,0
2003-02-26,2823.58,2826.92,2781.5,2787.25,0
2003-02-27,2789.07,2819.65,2782.21,2819.65,0
2003-02-28,2812.42,2848.92,2809.57,2843.4,0
2003-03-03,2853.08,2867.38,2849.16,2854.82,0
2003-03-04,2856.01,2856.01,2804.87,2818.34,0
2003-03-05,2816.54,2816.54,2784.23,2792.38,0
2003-03-06,2795.8,2805.03,2766.33,2770.92,0
2003-03-07,2766.14,2766.37,2735.98,2758.87,0
2003-03-10,2765.74,2765.74,2683.85,2688.77,0
2003-03-11,2691.3,2712.84,2670.36,2686.99,0
2003-03-12,2687.66,2697.23,2621.7,2646.89,0
2003-03-13,2655.96,2710.27,2655.96,2710.27,0
2003-03-14,2714.73,2775.97,2714.73,2748.8,0
2003-03-17,2742.34,2808.95,2716.8,2801.01,0
2003-03-18,2808.26,2860.71,2807.57,2850.7,0
2003-03-19,2851.3,2891.42,2836.99,2886.03,0
2003-03-20,2887.17,2900.14,2858.61,2875.86,0
2003-03-21,2877.64,2910.83,2875.55,2910.83,0
2003-03-24,2901.98,2901.98,2821.52,2823.12,0
2003-03-25,2808.44,2842.22,2778.24,2838.59,0
2003-03-26,2835.24,2857.14,2830.83,2843.59,0
2003-03-27,2837.61,2837.61,2798.12,2833.91,0
2003-03-28,2831.36,2831.41,2784.28,2801.42,0
2003-03-31,2783.25,2783.25,2746.7,2770.16,0
2003-04-01,2766.01,2788.1,2764.62,2788.1,0
2003-04-02,2800.26,2835.35,2799.45,2832.17,0
2003-04-03,2838.63,2882.96,2834.92,2863.39,0
2003-04-04,2864.22,2893.75,2855.39,2889.23,0
2003-04-07,2911.89,3005.83,2908.98,2987.81,0
2003-04-08,2972.43,2987.07,2963.09,2985.58,0
2003-04-09,2962.49,2997.66,2955.35,2987.95,0
2003-04-10,2974.94,2986.28,2960.68,2972.7,0
2003-04-11,2975.55,3006.23,2968.31,2985.85,0
2003-04-14,2995.76,3004.01,2981.94,2989.16,0
2003-04-15,2994.93,3042.35,2994.93,3028.03,0
2003-04-16,3053.03,3069.06,3038.54,3045.56,0
2003-04-17,3048.08,3058.57,3030.51,3056.26,0
2003-04-22,3056.66,3081.29,3052.2,3081.29,0
2003-04-23,3089.42,3139.21,3089.24,3139.21,0
2003-04-24,3130.9,3147.87,3123.68,3137.91,0
2003-04-25,3134.59,3153.24,3132.09,3139.3,0
2003-04-28,3143.65,3178.18,3139.94,3176.74,0
2003-04-29,3191.72,3206.22,3182.05,3190.02,0
2003-04-30,3196.05,3214.08,3189.22,3214.07,0
2003-05-02,3216.66,3231.46,3189.12,3231.46,0
2003-05-05,3231.84,3259.74,3231.84,3255.54,0
2003-05-06,3246.56,3266,3232.91,3266,0
2003-05-07,3272.16,3276.9,3247.35,3248.37,0
2003-05-08,3256.51,3264.57,3211.18,3212.34,0
2003-05-09,3223.11,3264.82,3200.26,3259.22,0
2003-05-12,3268.13,3268.13,3230.71,3256.7,0
2003-05-13,3260.44,3278.82,3249.88,3276.13,0
2003-05-14,3276.16,3316.41,3270.03,3300.62,0
2003-05-15,3301,3318.75,3294.87,3318.58,0
2003-05-16,3325.27,3349.65,3313.51,3332.34,0
2003-05-19,3329.3,3329.3,3268.22,3277.85,0
2003-05-20,3268.41,3283.53,3251.08,3275.04,0
2003-05-21,3269.31,3270.26,3224.63,3249.35,0
2003-05-22,3255.58,3293.52,3253.25,3293.52,0
2003-05-23,3300.79,3302.11,3272.27,3286.39,0
2003-05-26,3288.33,3296.68,3282.05,3290.81,0
2003-05-27,3291,3307.31,3263.97,3304.01,0
2003-05-28,3311.32,3358.76,3310.45,3346.27,0
2003-05-29,3349.49,3376.37,3348.92,3371.27,0
2003-05-30,3371.26,3418.21,3358.23,3399.63,0
2003-06-02,3422.62,3431.86,3410.13,3426.37,0
2003-06-03,3412.38,3414.22,3382.01,3413.74,0
2003-06-04,3417.53,3450.49,3411.39,3441.18,0
2003-06-05,3458.12,3472.05,3450.25,3464.37,0
2003-06-06,3474.32,3511.11,3470.08,3505.99,0
2003-06-09,3512.36,3512.47,3481.89,3489.65,0
2003-06-10,3487.27,3498.6,3463.68,3481.51,0
2003-06-11,3496.48,3513.77,3488.89,3508.07,0
2003-06-12,3514.97,3543.6,3513.82,3536.47,0
2003-06-13,3538.5,3558.58,3528.29,3533.95,0
2003-06-18,3560.66,3568.36,3538.01,3565.27,0
2003-06-19,3568.73,3568.73,3520.9,3535.52,0
2003-06-20,3521.99,3543.01,3519.59,3526.8,0
2003-06-23,3520.25,3526.99,3488.87,3489.25,0
2003-06-24,3485.36,3499.44,3467.03,3496.39,0
2003-06-25,3492.55,3497.95,3467.3,3474.28,0
2003-06-26,3455.74,3497.31,3449.42,3495.69,0
2003-06-27,3501.69,3517.03,3495.17,3502.42,0
2003-06-30,3509.42,3532.6,3503.4,3531.99,0
2003-07-01,3513.73,3513.73,3465.34,3478.58,0
2003-07-02,3502.78,3526.99,3495.18,3526.99,0
2003-07-03,3529.09,3541.57,3521.05,3541.57,0
2003-07-04,3536.1,3547.82,3526.31,3547.82,0
2003-07-07,3554.02,3593.28,3548.3,3590.65,0
2003-07-08,3598.3,3616.35,3577.57,3615.47,0
2003-07-09,3613.59,3614.85,3585.25,3588.53,0
2003-07-10,3593.67,3596.85,3562.49,3572.88,0
2003-07-11,3570.21,3611.94,3560.42,3609.15,0
2003-07-14,3624.15,3668.83,3617.26,3668.83,0
2003-07-15,3661.22,3698.14,3657.77,3684.22,0
2003-07-16,3697.62,3709.31,3684.45,3700.64,0
2003-07-17,3696.32,3697.12,3659.58,3676.84,0
2003-07-18,3678.01,3722.01,3673.37,3716.92,0
2003-07-21,3727.47,3738.67,3681.53,3684.71,0
2003-07-22,3694.08,3696.67,3659.95,3689.98,0
2003-07-23,3685.1,3690.48,3664.42,3666.51,0
2003-07-24,3675.13,3733.39,3669.04,3733.39,0
2003-07-25,3725.96,3728.56,3708.35,3728.56,0
2003-07-28,3748.92,3759.47,3734.89,3749.51,0
2003-07-29,3751.99,3776.58,3744.63,3766.02,0
2003-07-30,3755.78,3800.35,3753.2,3800.35,0
2003-07-31,3796.55,3838.62,3791.46,3838.62,0
2003-08-01,3834.27,3853.88,3826.81,3850.67,0
2003-08-04,3847.6,3861.83,3793.03,3806.27,0
2003-08-05,3815.63,3816.87,3785.89,3797.77,0
2003-08-06,3786.33,3800.05,3767.61,3800.05,0
2003-08-07,3804.28,3810.42,3773.97,3809.7,0
2003-08-08,3801.61,3837.29,3795.94,3837.13,0
2003-08-11,3841.25,3850.22,3827.71,3838.05,0
2003-08-12,3836.7,3854.79,3836.7,3846.68,0
2003-08-13,3861.87,3902.89,3861.58,3898.16,0
2003-08-14,3893.02,3907.48,3883.49,3907.48,0
2003-08-15,3910.2,3936.21,3905.59,3934.19,0
2003-08-18,3935.42,3966.39,3926.85,3966.39,0
2003-08-19,3977.7,3977.7,3960.52,3969.18,0
2003-08-20,3972.42,3977.46,3940.99,3951.68,0
2003-08-21,3957.76,4009.03,3957.76,4006.53,0
2003-08-22,4009.02,4043.54,4001.79,4043.54,0
2003-08-25,4039.11,4039.11,3990.29,3997.66,0
2003-08-26,3987.34,4006.43,3973.37,3977.46,0
2003-08-27,3989.58,3992.5,3963.34,3983.48,0
2003-08-28,3989.48,4039.09,3980.25,4025.79,0
2003-08-29,4035.33,4063.71,4035.02,4059.82,0
2003-09-01,4060.74,4124.83,4059.73,4114.24,0
2003-09-02,4120.32,4120.32,4101.6,4118.21,0
2003-09-03,4121.67,4175.77,4121.67,4168.39,0
2003-09-04,4169.5,4176.47,4150.77,4160.15,0
2003-09-05,4162.38,4173.3,4149.32,4171.68,0
2003-09-08,4172.53,4194.5,4166.91,4189.01,0
2003-09-09,4198.56,4202.18,4134.82,4144.88,0
2003-09-10,4134.85,4134.85,4069.53,4082.46,0
2003-09-11,4067.54,4104.41,4045.97,4104.41,0
2003-09-12,4100.06,4114.74,4081.13,4095.4,0
2003-09-15,4101.78,4137.45,4101.15,4127.44,0
2003-09-16,4125.73,4137.67,4115.56,4131.48,0
2003-09-17,4150.68,4177.7,4150.68,4158.98,0
2003-09-18,4158.09,4175.64,4151.15,4164.15,0
2003-09-19,4178.73,4200.18,4171.44,4200.18,0
2003-09-22,4182.34,4182.34,4074.5,4088.78,0
2003-09-23,4082.93,4089,4032.88,4041.02,0
2003-09-24,4044.18,4058.31,4009.51,4024.91,0
2003-09-25,4015.26,4017.65,3977.33,4004.2,0
2003-09-26,3998.18,4016.15,3962.34,3985.62,0
2003-09-29,3982.21,4021.69,3977.59,4015.63,0
2003-09-30,4018.13,4018.74,3929.36,3960.56,0
2003-10-01,3957.02,3986.38,3928.64,3986.38,0
2003-10-02,4003.51,4003.77,3974.35,3982.02,0
2003-10-03,3990.71,4044.5,3987.96,4044.5,0
2003-10-06,4038.97,4062.39,4025.93,4058.46,0
2003-10-07,4055.34,4055.34,4013.05,4025.18,0
2003-10-08,4024.61,4059.49,4017.48,4054.53,0
2003-10-09,4059.66,4120.7,4055.75,4120.7,0
2003-10-10,4109.22,4117.73,4097.49,4111.36,0
2003-10-13,4114.24,4168.99,4114.24,4168.99,0
2003-10-14,4176.58,4178.89,4142.68,4155.22,0
2003-10-15,4161.79,4239.73,4161.79,4226.92,0
2003-10-16,4220.28,4245.46,4212.47,4242.9,0
2003-10-17,4242.55,4253.75,4227.7,4231.15,0
2003-10-20,4235.26,4264.66,4227.14,4263.76,0
2003-10-21,4281.59,4292.28,4268.51,4289.62,0
2003-10-22,4289.96,4301.03,4233.05,4240.91,0
2003-10-23,4205.41,4208.51,4156.39,4187.05,0
2003-10-24,4190.58,4191.09,4167.13,4185.14,0
2003-10-27,4193.59,4227.53,4180.09,4222.49,0
2003-10-28,4218.85,4258.51,4218.38,4243.91,0
2003-10-29,4273.59,4314.6,4273.59,4306.93,0
2003-10-30,4316.57,4354.35,4307.31,4342.61,0
2003-10-31,4332.91,4364.07,4330.77,4360.53,0
2003-11-03,4366.6,4434.27,4363.76,4434.27,0
2003-11-04,4421.38,4421.87,4359.14,4373.78,0
2003-11-05,4362.81,4362.81,4319.1,4332.41,0
2003-11-06,4335.52,4344.29,4298.02,4341.48,0
2003-11-07,4352.15,4389.55,4352.15,4369.05,0
2003-11-10,4372.01,4385.5,4354.65,4360.7,0
2003-11-11,4344.65,4344.65,4315.06,4323.99,0
2003-11-12,4324.28,4345.74,4317.49,4340.44,0
2003-11-13,4355.88,4365.46,4323.02,4340.74,0
2003-11-14,4332.37,4355.36,4332.03,4344.65,0
2003-11-17,4326.83,4326.83,4275.76,4280.68,0
2003-11-18,4294.41,4322.08,4253.76,4264.65,0
2003-11-19,4246.25,4246.25,4189.88,4233.24,0
2003-11-20,4254.09,4262.07,4189.51,4215.65,0
2003-11-21,4212.93,4235.6,4206.09,4233.14,0
2003-11-24,4237.06,4290.16,4235.91,4284.9,0
2003-11-25,4297.94,4343.49,4297.94,4343.28,0
2003-11-26,4350.87,4372.86,4320.32,4320.32,0
2003-11-27,4333.66,4357.61,4331.12,4357.61,0
2003-11-28,4355.74,4363.21,4330.61,4363.21,0
2003-12-01,4383.1,4429.56,4383.1,4423.41,0
2003-12-02,4421.75,4434.28,4406.19,4414.94,0
2003-12-03,4422.15,4460.44,4419.81,4460.44,0
2003-12-04,4455.97,4489.59,4444.08,4489.59,0
2003-12-05,4481.76,4483,4422.64,4444.89,0
2003-12-08,4433.88,4433.88,4399.01,4410.75,0
2003-12-09,4436.68,4441.4,4413.04,4426.97,0
2003-12-10,4412.01,4413.96,4384.49,4402.47,0
2003-12-11,4403.81,4427.06,4403.81,4421.19,0
2003-12-12,4438.27,4460.93,4435.38,4450.91,0
2003-12-15,4474.79,4489.3,4447.93,4452.46,0
2003-12-16,4445.89,4462.91,4425.17,4431.4,0
2003-12-17,4434.02,4434.98,4402.72,4412.72,0
2003-12-18,4388.34,4430.54,4388.34,4430.54,0
2003-12-19,4434.11,4440.29,4405.71,4418.29,0
2003-12-22,4424.53,4440.29,4419.92,4430.72,0
2003-12-23,4433.47,4447.53,4431.34,4438.79,0
2003-12-29,4445.02,4467.53,4441.03,4466.52,0
2003-12-30,4465.78,4477.87,4459.8,4469.23,0
2004-01-02,4472.33,4528.91,4470.7,4528.91,0
2004-01-05,4527.51,4547.36,4525.83,4546.93,0
2004-01-06,4553,4563.38,4531.79,4540.39,0
2004-01-07,4548.65,4562.76,4542.23,4550.94,0
2004-01-08,4560.85,4577.5,4556.79,4563.99,0
2004-01-09,4573.7,4597.4,4571.24,4584.45,0
2004-01-12,4584.36,4586.5,4556.95,4579.68,0
2004-01-13,4594.18,4606.45,4574.86,4583.02,0
2004-01-14,4586.6,4610.54,4581.29,4604.08,0
2004-01-15,4604.31,4628.06,4603.68,4619.12,0
2004-01-16,4630.93,4691.1,4630.93,4682.65,0
2004-01-19,4701.82,4730.08,4694.12,4730.08,0
2004-01-20,4734.29,4734.29,4703.12,4703.12,0
2004-01-21,4698.62,4714.01,4694.12,4700.34,0
2004-01-22,4714.56,4766.75,4712.19,4762.21,0
2004-01-23,4771.75,4783.34,4750.41,4757.91,0
2004-01-26,4759.83,4761.42,4720.94,4729.08,0
2004-01-27,4740.9,4750.86,4736.69,4741.73,0
2004-01-28,4738.64,4745.45,4718.96,4745.45,0
2004-01-29,4729.14,4729.14,4697.95,4703.6,0
2004-01-30,4720.28,4728.57,4709.04,4719.58,0
2004-02-02,4726.4,4767.04,4720.38,4762.4,0
2004-02-03,4767.62,4771.44,4714.83,4728.32,0
2004-02-04,4729.29,4737.62,4698.74,4704.57,0
2004-02-05,4695.37,4710.45,4689.9,4704.31,0
2004-02-06,4714.33,4743.49,4705.58,4743.49,0
2004-02-09,4751.61,4807.21,4751.61,4805.8,0
2004-02-10,4814.28,4829.57,4805.51,4829.38,0
2004-02-11,4832.14,4840.63,4818.56,4826.44,0
2004-02-12,4842.14,4856.05,4828.28,4844.47,0
2004-02-13,4847.55,4874.89,4838.33,4847.33,0
2004-02-16,4826.38,4889.76,4826.38,4889.64,0
2004-02-17,4890.96,4922.01,4890.96,4904.25,0
2004-02-18,4907.01,4907.25,4867.92,4869.28,0
2004-02-19,4879.89,4900.57,4871.57,4898.64,0
2004-02-20,4896.33,4903.15,4863.57,4883.59,0
2004-02-23,4891.09,4903.83,4869.31,4880.89,0
2004-02-24,4877.62,4883.39,4793.01,4812.46,0
2004-02-25,4816.17,4816.31,4780.76,4798.05,0
2004-02-26,4813.44,4842.73,4805.92,4829.68,0
2004-02-27,4841.48,4876.66,4841.48,4872.79,0
2004-03-01,4884.71,4938.15,4884.71,4937.54,0
2004-03-02,4949.32,4975,4934.06,4945.01,0
2004-03-03,4936.84,4944.89,4917.66,4918.97,0
2004-03-04,4920.73,4932.91,4916.09,4929.65,0
2004-03-05,4931.57,4967.52,4929.98,4965.93,0
2004-03-08,4973.92,4990.59,4970.13,4980.47,0
2004-03-09,4971.65,4974.09,4940.98,4948.5,0
2004-03-10,4934.28,4936.22,4870.36,4884.81,0
2004-03-11,4844.51,4844.51,4693.74,4755.07,0
2004-03-12,4714.13,4755.55,4668.01,4755.55,0
2004-03-15,4744.43,4755.81,4661.39,4669.4,0
2004-03-16,4647.01,4688.12,4611.16,4640.19,0
2004-03-17,4665.47,4717.07,4665.47,4712.97,0
2004-03-18,4722.55,4731.02,4661.74,4661.74,0
2004-03-19,4681.6,4699.23,4627.6,4634.34,0
2004-03-22,4616.5,4616.97,4498.89,4523.53,0
2004-03-23,4510.97,4571.3,4503.98,4551.33,0
2004-03-24,4559.5,4593.2,4553.64,4566.56,0
2004-03-25,4578.65,4672.37,4578.65,4672.37,0
2004-03-26,4693.91,4716.24,4674.38,4684.47,0
2004-03-29,4700.54,4748.85,4691.16,4748.26,0
2004-03-30,4753.95,4753.95,4711.1,4731.77,0
2004-03-31,4738.48,4758.18,4723.61,4750.08,0
2004-04-01,4757.19,4818.06,4756.44,4818.06,0
2004-04-02,4831.91,4875.83,4820.97,4871.42,0
2004-04-05,4884.58,4913.8,4869.4,4913.8,0
2004-04-06,4916.68,4919.36,4882.91,4882.91,0
2004-04-07,4876.46,4924.84,4875.68,4916.17,0
2004-04-08,4917.65,4938.18,4912.89,4928.5,0
2004-04-13,4952.45,4979.36,4941.08,4960.95,0
2004-04-14,4943.59,4943.59,4893.63,4905.31,0
2004-04-15,4911.51,4933.86,4906.75,4910.43,0
2004-04-16,4926.7,4932.86,4895.79,4912.1,0
2004-04-19,4915.41,4927.53,4901.59,4927.45,0
2004-04-20,4943.91,5004.01,4943.65,4992.88,0
2004-04-21,4957.84,4983.43,4953.28,4970.81,0
2004-04-22,4979.83,4985.36,4951.34,4982.19,0
2004-04-23,5010.07,5047.24,5005.49,5039.52,0
2004-04-26,5051.24,5117.19,5050.34,5079.73,0
2004-04-27,5074.86,5089.77,5062.05,5083.8,0
2004-04-28,5096.74,5106.99,5026.2,5026.2,0
2004-04-29,5003.71,5019.42,4958,4962.63,0
2004-04-30,4938.14,4982.04,4928.07,4974.56,0
2004-05-03,4960.69,5015.17,4959.84,5012.82,0
2004-05-04,5028.83,5033.78,4994.88,4999.79,0
2004-05-05,4998.88,4998.88,4947.84,4965.46,0
2004-05-06,4966.01,4968.74,4845.29,4851.28,0
2004-05-07,4861.11,4868.07,4819.16,4848.63,0
2004-05-10,4805.81,4805.81,4642.65,4650.45,0
2004-05-11,4669.73,4712.94,4656.76,4709.42,0
2004-05-12,4718.71,4736.89,4660.14,4660.14,0
2004-05-13,4681.06,4735.1,4681.06,4734.16,0
2004-05-14,4746.86,4749.27,4708.2,4718.89,0
2004-05-17,4695.58,4695.58,4572,4589.03,0
2004-05-18,4603.02,4657.1,4602.41,4657.1,0
2004-05-19,4671.15,4794.44,4671.15,4794.44,0
2004-05-20,4771.41,4771.41,4727.52,4743.42,0
2004-05-21,4756.87,4785.86,4750.87,4777.16,0
2004-05-24,4791.65,4813.59,4785.53,4787.57,0
2004-05-25,4773.76,4776.09,4756.32,4769.97,0
2004-05-26,4804.93,4826.43,4784.38,4808.74,0
2004-05-27,4806.77,4845.93,4801.77,4844.36,0
2004-05-28,4850.28,4865.56,4835.31,4864.89,0
2004-05-31,4864.36,4887.54,4858.79,4887.33,0
2004-06-01,4885.12,4894.13,4844.81,4846.94,0
2004-06-02,4857.19,4878.91,4853.85,4871.25,0
2004-06-03,4867.65,4899.97,4851.7,4899.97,0
2004-06-04,4904.27,4938.41,4895.39,4937.75,0
2004-06-07,4962.01,4980.63,4957.38,4973.04,0
2004-06-08,4983.38,4985.07,4958,4981.4,0
2004-06-09,4979.98,4990.35,4961.3,4961.3,0
2004-06-10,4965.08,4971.94,4951.9,4956.61,0
2004-06-11,4953.77,4965.41,4946.56,4957.67,0
2004-06-14,4957.23,4965.49,4906.33,4921.66,0
2004-06-15,4920.92,4929.89,4886.43,4929.89,0
2004-06-16,4937.04,4963.21,4930.41,4962.15,0
2004-06-17,4956.15,4983.32,4953.72,4974.64,0
2004-06-18,4970.86,4973.75,4950.09,4968.91,0
2004-06-21,4978.25,4994.49,4976.68,4989.19,0
2004-06-22,4975.21,4994.82,4961.35,4964.88,0
2004-06-23,4979.65,4998.53,4974.97,4992.3,0
2004-06-24,5006.6,5039.99,5006.6,5036.53,0
2004-06-25,5023.64,5033.39,5010.92,5033.34,0
2004-06-28,5032.45,5086.78,5022.72,5086.78,0
2004-06-29,5079.65,5104.35,5062.62,5098.19,0
2004-06-30,5106.06,5111.84,5096.38,5110.93,0
2004-07-01,5116.91,5135.48,5097.45,5098.3,0
2004-07-02,5078.77,5097.67,5042.92,5048.29,0
2004-07-05,5044.97,5062.63,5040.27,5047.15,0
2004-07-06,5044.91,5057.48,5000.62,5008.66,0
2004-07-07,5003.97,5021.24,4991.77,4996.71,0
2004-07-08,4987.54,4997.18,4962.22,4996.45,0
2004-07-09,4985.55,4996.39,4962.59,4996.39,0
2004-07-12,4988.7,4995.16,4945.98,4954.56,0
2004-07-13,4956.48,4958.7,4932.25,4948.63,0
2004-07-14,4932.31,4938.28,4902.81,4934.86,0
2004-07-15,4944.7,4944.7,4911.21,4914.95,0
2004-07-16,4917.17,4953.87,4916.54,4944.13,0
2004-07-19,4922.9,4951.93,4921.79,4924.76,0
2004-07-20,4908.69,4949.29,4900.02,4945,0
2004-07-21,4965.99,5022.56,4965.99,5006.33,0
2004-07-22,4992.24,4992.24,4939.68,4941.35,0
2004-07-23,4943.62,4953.48,4920.66,4925.41,0
2004-07-26,4919.35,4941.82,4895.55,4898.92,0
2004-07-27,4906.58,4950.28,4893.86,4945.96,0
2004-07-28,4970.34,4991.99,4966.51,4973.57,0
2004-07-29,4982.12,5000.16,4973.57,4996.04,0
2004-07-30,4993.28,5019.48,4978.75,5014.29,0
2004-08-02,5004.33,5004.33,4976.68,4993.99,0
2004-08-03,4989.73,4993.08,4960.35,4970.86,0
2004-08-04,4960.12,4960.97,4881.7,4888,0
2004-08-05,4912.74,4942.92,4910.35,4928.95,0
2004-08-06,4891.53,4891.9,4805.26,4817.2,0
2004-08-09,4816.71,4826.88,4709.1,4734.99,0
2004-08-10,4736.97,4789.84,4730.26,4788.28,0
2004-08-11,4799.66,4800.7,4718.61,4750.87,0
2004-08-12,4760.89,4795.66,4736.68,4753.64,0
2004-08-13,4714.59,4766.71,4713.68,4762.29,0
2004-08-16,4761.26,4795.86,4734.9,4795.25,0
2004-08-17,4800.73,4856.83,4797.1,4842.56,0
2004-08-18,4839.17,4857.83,4833.84,4856.57,0
2004-08-19,4871.71,4890.03,4843.73,4854.9,0
2004-08-20,4844.47,4844.47,4817.48,4839.7,0
2004-08-23,4846.47,4855.02,4828.95,4850.96,0
2004-08-24,4839.68,4878.25,4839.17,4868.38,0
2004-08-25,4874.97,4877.4,4848.19,4876.53,0
2004-08-26,4885.39,4904.12,4881.99,4904.12,0
2004-08-27,4906.84,4925.6,4899.66,4924.27,0
2004-08-30,4925.53,4925.53,4911.77,4923.57,0
2004-08-31,4911.32,4911.7,4861.02,4874.52,0
2004-09-01,4887.34,4901.98,4875.02,4885.73,0
2004-09-02,4877.84,4896.42,4856.12,4889.52,0
2004-09-03,4875.82,4921.77,4875.46,4918.76,0
2004-09-06,4926.88,4951,4917.36,4939.59,0
2004-09-07,4950.74,4990.81,4940.96,4984.01,0
2004-09-08,4969.52,4976.97,4954.66,4964.37,0
2004-09-09,4951,4963.64,4941.72,4948.88,0
2004-09-10,4947.1,4977.02,4943.41,4977.02,0
2004-09-13,4983.56,5033.89,4983.56,5033.89,0
2004-09-14,5025.25,5033.35,5009.69,5010.03,0
2004-09-15,5001.7,5034.89,4999.75,5013.47,0
2004-09-16,5015.41,5048.51,5015.41,5036.83,0
2004-09-17,5043.62,5076.47,5039.15,5061.16,0
2004-09-20,5067.09,5071.38,5028.76,5041.67,0
2004-09-21,5043.75,5062.05,5037.2,5062.05,0
2004-09-22,5055.25,5083.76,5049.62,5059.27,0
2004-09-23,5034.79,5040.01,4987.79,5000.98,0
2004-09-24,5000.27,5012.91,4983.39,5012.88,0
2004-09-27,5002.3,5005.54,4969.68,4974.34,0
2004-09-28,4961.69,4989.86,4939.37,4986.32,0
2004-09-29,4981.25,5028.95,4978.87,5022.95,0
2004-09-30,5038.18,5040.68,5000.91,5014.36,0
2004-10-01,5016.04,5066.57,5016.02,5065.88,0
2004-10-04,5088.4,5147.45,5088.4,5140.47,0
2004-10-05,5134.39,5166.89,5130.03,5156.2,0
2004-10-06,5156.79,5172.19,5127.3,5140.59,0
2004-10-07,5142.02,5148.83,5107.65,5120.67,0
2004-10-08,5101.78,5127.77,5066.83,5116.28,0
2004-10-11,5109.35,5132.69,5108.04,5131.51,0
2004-10-12,5115.29,5116.26,5074.5,5086.64,0
2004-10-13,5096.43,5114.18,5080.81,5085.74,0
2004-10-14,5072.03,5085.04,5059.08,5063.08,0
2004-10-15,5040.06,5051.93,5021.13,5050.59,0
2004-10-18,5053.68,5053.79,5017.39,5027.81,0
2004-10-19,5035.58,5072.32,5035.58,5057.63,0
2004-10-20,5046.94,5050.82,5022.38,5038.54,0
2004-10-21,5045.95,5058.94,5024.83,5058.31,0
2004-10-22,5050.49,5069.6,5047.12,5060.41,0
2004-10-25,5025.02,5028.46,4973.46,4973.63,0
2004-10-26,4984.17,4990.98,4976.2,4983.23,0
2004-10-27,4994.59,5045.38,4994.59,5045.38,0
2004-10-28,5065.49,5084.67,5055.66,5064.89,0
2004-10-29,5060.09,5070.09,5038.76,5050.39,0
2004-11-01,5052.88,5085.32,5043.26,5085.04,0
2004-11-02,5092.51,5112.11,5080.6,5112.11,0
2004-11-03,5122.1,5130.8,5100.09,5112.95,0
2004-11-04,5118.31,5124.2,5098.69,5124.2,0
2004-11-05,5151.12,5176.43,5142.66,5152.21,0
2004-11-08,5153.09,5162.88,5141.18,5161.53,0
2004-11-09,5161.81,5167.48,5145.97,5157.86,0
2004-11-10,5168.24,5201.35,5166.52,5201.35,0
2004-11-11,5210.66,5233.77,5191.75,5232.27,0
2004-11-12,5247.31,5251.19,5197.38,5199.69,0
2004-11-15,5215.57,5239.23,5200.35,5206.49,0
2004-11-16,5212.14,5212.14,5178.47,5189.04,0
2004-11-17,5184.01,5224.13,5182.33,5224.13,0
2004-11-18,5216.53,5241.54,5207.81,5241.41,0
2004-11-19,5239.61,5266.91,5238.29,5254.19,0
2004-11-22,5231.24,5231.24,5180.79,5204.03,0
2004-11-23,5211.12,5234.9,5210.79,5220.37,0
2004-11-24,5233.96,5244.05,5226.47,5238.91,0
2004-11-25,5247.38,5255.11,5233.96,5247.67,0
2004-11-26,5247.87,5247.87,5216.72,5238.38,0
2004-11-29,5244.94,5287.89,5244.67,5264.29,0
2004-11-30,5278.43,5281.04,5259.34,5272.21,0
2004-12-01,5271.07,5306.25,5266.19,5301.94,7666618
2004-12-02,5317.81,5341.15,5314.2,5340.16,8137582
2004-12-03,5350.65,5378.68,5347.27,5363.5,8251618
2004-12-06,5363.6,5367.88,5334.37,5339.24,6560090
2004-12-07,5334.44,5364.54,5328.32,5357.1,7748600
2004-12-08,5344.56,5347.16,5327.68,5332.5,7131098
2004-12-09,5328.5,5341.97,5282.28,5292.17,9063463
2004-12-10,5298.78,5308.5,5293.93,5301.22,6565981
2004-12-13,5285.76,5307.78,5279.45,5306.06,6438501
2004-12-14,5306.81,5317.84,5294.41,5299.3,8245354
2004-12-15,5305.49,5315.43,5277.75,5315.43,11810514
2004-12-16,5312.87,5321.59,5294.81,5313.55,10990660
2004-12-17,5317.99,5335.83,5314.11,5323.66,9063856
2004-12-20,5317.54,5355.33,5316.49,5348.58,6865377
2004-12-21,5343.42,5364.5,5338.8,5364.5,6709669
2004-12-22,5375.65,5375.96,5359.42,5364.23,5789167
2004-12-23,5371.33,5371.9,5351.81,5368.04,4227325
2004-12-27,5363.55,5367.29,5353.63,5364.19,2466660
2004-12-28,5365.97,5366.72,5346.66,5365.94,2227384
2004-12-29,5363.08,5366.44,5334.61,5343.93,2780236
2004-12-30,5342.23,5378.74,5341.95,5375.74,2680619
2005-01-03,5385.44,5432.57,5382.93,5423.29,5057631
2005-01-04,5418.91,5435.66,5412.22,5435.66,7650746
2005-01-05,5412.42,5423.8,5401.52,5409.81,7390467
2005-01-06,5409.9,5439.24,5409.58,5436.69,6853908
2005-01-07,5428.8,5479.83,5425.44,5478.8,8010071
2005-01-10,5486.24,5493.98,5473.4,5490.63,6824674
2005-01-11,5489.35,5497.35,5447.33,5454.59,8219487
2005-01-12,5449.75,5456.44,5400.39,5412.57,12385231
2005-01-13,5426.12,5448.87,5423.36,5447.4,8489645
2005-01-14,5432.21,5494.4,5425.69,5494.4,8572233
2005-01-17,5512.01,5541.68,5512.01,5541.57,6346248
2005-01-18,5543.46,5551.18,5518.96,5550.37,8573926
2005-01-19,5558.26,5563.99,5540.74,5541.41,8648194
2005-01-20,5529.67,5529.67,5496.17,5511.18,9900107
2005-01-21,5507.68,5531.93,5499.92,5529.54,10359799
2005-01-24,5535.57,5535.57,5509.29,5533.35,7412930
2005-01-25,5534.58,5587.97,5534.34,5581.21,10071977
2005-01-26,5587.07,5601.75,5581.8,5587.03,7019693
2005-01-27,5582.18,5589.26,5556.91,5570.65,7822810
2005-01-28,5574.22,5595.76,5569.8,5573.13,7343922
2005-01-31,5586.39,5636.97,5586.39,5636.97,11145277
2005-02-01,5644.65,5658.26,5631.47,5657.75,9572170
2005-02-02,5667.3,5716.08,5667.3,5715,11275170
2005-02-03,5721.76,5731.87,5695.51,5703.93,10567601
2005-02-04,5697.67,5754.06,5697.67,5751.03,8985715
2005-02-07,5766,5778.6,5748.61,5760.1,15335587
2005-02-08,5753.51,5763.85,5744.33,5760.48,11077542
2005-02-09,5756.76,5759.81,5736.96,5748.26,10430242
2005-02-10,5739.72,5753.92,5698.08,5700.09,11469218
2005-02-11,5699.34,5748.58,5697.45,5748.58,12896988
2005-02-14,5750.88,5750.88,5721.87,5732.46,8165142
2005-02-15,5720.78,5738.24,5702.79,5732.33,13357350
2005-02-16,5736.38,5742.03,5716.18,5731.8,11252002
2005-02-17,5736.49,5778.73,5736.49,5768.9,10765429
2005-02-18,5762.92,5804.07,5762.92,5792.54,10975140
2005-02-21,5793.53,5814.55,5788.42,5788.94,9381394
2005-02-22,5783.15,5784.63,5722.9,5735.46,9310660
2005-02-23,5696.64,5696.64,5666.41,5684.48,9057295
2005-02-24,5696.43,5720.02,5686.24,5711.15,8727413
2005-02-25,5728.27,5773.89,5728.27,5749.23,10521423
2005-02-28,5759.14,5777.14,5758.53,5771.78,10060821
2005-03-01,5764.58,5792.52,5761.1,5776.77,11595839
2005-03-02,5785.56,5799.16,5773.32,5787.54,9722151
2005-03-03,5783.12,5789.09,5773.31,5776.24,9230988
2005-03-04,5785.08,5785.42,5765.14,5783.2,9977797
2005-03-07,5792.74,5792.74,5767.94,5774.87,8175403
2005-03-08,5775.81,5777.03,5748.3,5759.99,7456421
2005-03-09,5759.69,5782.62,5732.92,5732.92,9870164
2005-03-10,5708.34,5718.78,5692.31,5705.16,10691062
2005-03-11,5714.77,5728.86,5704.88,5707.18,9177439
2005-03-14,5721.21,5721.21,5678.99,5690.35,8333443
2005-03-15,5699.92,5709.06,5688.57,5709.06,9580316
2005-03-16,5704.34,5710.84,5660.96,5666.12,10333436
2005-03-17,5662.44,5670.13,5633.58,5645.14,9904332
2005-03-18,5657.74,5669.24,5650.54,5657.53,9033534
2005-03-21,5663.59,5671.05,5635.96,5639.86,7618254
2005-03-22,5654.1,5659.86,5617.02,5646.51,9221017
2005-03-23,5621.38,5630.28,5590.89,5623.62,11070034
2005-03-24,5628.07,5646.58,5605.74,5646.18,9383938
2005-03-29,5641.01,5641.01,5617.56,5635.87,9820309
2005-03-30,5630.87,5659.46,5618.91,5659.46,11561077
2005-03-31,5665.57,5698.92,5665.57,5693.17,10405088
2005-04-01,5694.59,5773.15,5691.41,5766.8,10497639
2005-04-04,5755.43,5755.43,5707.67,5717.13,7121210
2005-04-05,5730.16,5750.58,5729.21,5743.61,8332605
2005-04-06,5751.94,5789.55,5748.97,5789.55,8002028
2005-04-07,5789.92,5808.65,5784.89,5804.18,10032784
2005-04-08,5816.8,5855.87,5810.6,5854.29,8698160
2005-04-11,5841.14,5858.72,5824.57,5844.42,6945924
2005-04-12,5833.83,5842.55,5810.28,5819.15,7590785
2005-04-13,5836.73,5853.84,5834.32,5850.72,8360689
2005-04-14,5833.73,5847.39,5818.69,5844.22,7149583
2005-04-15,5815.2,5819.54,5731.55,5731.55,10678746
2005-04-18,5683.79,5683.79,5582.5,5606.2,13204597
2005-04-19,5620.26,5658.5,5620.26,5651.61,9198852
2005-04-20,5675.78,5702.19,5673.07,5684.24,9911280
2005-04-21,5649.82,5679.16,5649.73,5662.85,7703195
2005-04-22,5685.8,5703.55,5665.58,5675.18,7609839
2005-04-25,5676.17,5683.07,5653.12,5680.07,7636022
2005-04-26,5670.35,5672.2,5615.89,5623.2,13775312
2005-04-27,5609.8,5613.25,5522.03,5534.42,12822669
2005-04-28,5542.04,5559.17,5488.2,5500.15,9066317
2005-04-29,5475.78,5497.28,5464.73,5488.27,10297458
2005-05-02,5506.36,5557.39,5506.36,5550.86,5671667
2005-05-03,5555.13,5578.77,5551.41,5560.43,7778919
2005-05-04,5572.67,5591.27,5562,5581.12,9563718
2005-05-05,5596.32,5614.27,5586.77,5611.98,4301657
2005-05-06,5614.23,5636.04,5592.5,5629.12,6625869
2005-05-09,5641.62,5675.77,5637.72,5666.55,8598948
2005-05-10,5677.35,5708.12,5676.93,5678.58,12026844
2005-05-11,5679.38,5711.29,5675.91,5691.24,10227489
2005-05-12,5712.3,5716.58,5691.65,5710.6,10954444
2005-05-13,5708.07,5708.07,5664.99,5700.61,11333033
2005-05-16,5696.69,5700.36,5686.95,5691.92,3348818
2005-05-17,5694.99,5696.74,5678.01,5682.7,7759054
2005-05-18,5689.46,5768.51,5688.32,5761.81,10636260
2005-05-19,5773.69,5823.34,5771.24,5815.37,9538364
2005-05-20,5815.35,5841.84,5809.07,5833.18,6629481
2005-05-23,5862.75,5869.38,5840.55,5862.06,6729286
2005-05-24,5863.33,5872.9,5853.37,5860.77,8219559
2005-05-25,5864.71,5869.86,5851.85,5856.94,6489299
2005-05-26,5868.76,5913.11,5862.71,5907.6,5981042
2005-05-27,5913.63,5936.08,5902.78,5931.02,7182262
2005-05-30,5940.42,5973.8,5917.67,5973.8,4590402
2005-05-31,5974.23,5998.24,5969.64,5974.9,15269233
2005-06-01,5961.8,5994,5957.74,5993.07,8050209
2005-06-02,5993.56,5993.56,5972.04,5981.04,8369384
2005-06-03,5972.95,6002.46,5972.95,5993.75,8529389
2005-06-06,5999.23,5999.23,5963.88,5975.22,7398691
2005-06-07,5972.15,6009,5970.48,6007.06,9730951
2005-06-08,5998.17,6015.19,5985.83,6012.45,11212209
2005-06-09,6015.11,6044.9,6002.67,6043.26,9176481
2005-06-10,6058.32,6119.52,6051.75,6113.61,10008314
2005-06-13,6130.28,6208.11,6130.28,6203.49,19287636
2005-06-14,6199.56,6205.88,6185.98,6200.63,12697445
2005-06-15,6201,6218.68,6181.39,6186.06,12860119
2005-06-16,6199.57,6253.47,6199.57,6246.19,12822143
2005-06-17,6247.36,6284.75,6244.82,6284.75,13430210
2005-06-20,6283.32,6283.32,6246.77,6265.25,8973526
2005-06-21,6268.79,6288.78,6263.85,6283.05,9685028
2005-06-22,6278.86,6302.28,6271.24,6284.5,10876884
2005-06-23,6289.87,6320.14,6288.23,6314.85,8786790
2005-06-24,6285.9,6306.15,6280.38,6304.79,12796912
2005-06-27,6268.34,6276.49,6215.16,6231.65,9429525
2005-06-28,6237.48,6291.26,6235.28,6287.8,8519338
2005-06-29,6293.05,6335.02,6292.35,6327.36,10462279
2005-06-30,6332.73,6334.4,6319.34,6322.32,11817018
2005-07-01,6300.69,6356.26,6298.71,6354.1,8601350
2005-07-04,6359.65,6394.75,6359.65,6384.83,5930075
2005-07-05,6388.8,6392.39,6352.86,6365.31,7501832
2005-07-06,6380.2,6410.7,6372.95,6409.21,9229303
2005-07-07,6397.3,6404.52,6243.63,6354.64,15891644
2005-07-08,6385.08,6453.21,6383.79,6447.5,10482793
2005-07-11,6453.88,6506.66,6453.88,6501.21,11295411
2005-07-12,6496.09,6496.09,6465.61,6485.72,9534843
2005-07-13,6487.77,6506.03,6481.98,6506.03,8584695
2005-07-14,6513.22,6528.4,6501.78,6511.51,9936357
2005-07-15,6524.36,6553.57,6514.01,6538.15,9784420
2005-07-18,6539.56,6546.12,6519.67,6525.56,7207318
2005-07-19,6536.54,6572.28,6524.51,6572.28,12231724
2005-07-20,6561.64,6594.37,6561.44,6588.47,12361851
2005-07-21,6599.27,6603.29,6572.45,6598.72,12514919
2005-07-22,6582.46,6603.61,6577.55,6601.44,8133894
2005-07-25,6598.83,6602.77,6583.2,6597.37,10730223
2005-07-26,6593.2,6622.02,6569.22,6619.95,13446401
2005-07-27,6628.84,6664.77,6612.71,6653.75,23310204
2005-07-28,6653.73,6707.99,6646.93,6701.92,14576983
2005-07-29,6708.74,6730.72,6689.35,6703.59,11092928
2005-08-01,6694.27,6722.75,6692.81,6699.16,8365081
2005-08-02,6689.21,6713.36,6685.73,6713.36,12137984
2005-08-03,6712.12,6735.95,6696.27,6735.87,15133703
2005-08-04,6723.8,6766.19,6717.46,6755.65,13543216
2005-08-05,6730.3,6737.44,6709.15,6716.9,14080572
2005-08-08,6716.45,6758.55,6698.89,6751.99,10111730
2005-08-09,6753.72,6793.64,6748.48,6793.64,17932310
2005-08-10,6816.7,6868.2,6816.7,6862.9,17143438
2005-08-11,6836.06,6848.41,6800.66,6805.87,14950101
2005-08-12,6812.93,6819.32,6776.8,6780.79,10971168
2005-08-15,6771.32,6790.07,6766.56,6769.86,6669345
2005-08-16,6782.41,6804.46,6768.03,6779.6,8553383
2005-08-17,6778.92,6778.92,6709.57,6727.51,10127079
2005-08-18,6728.86,6730.18,6680.87,6693.33,8963983
2005-08-19,6702.62,6750.63,6696.87,6741.71,7407879
2005-08-22,6739.15,6815.95,6732.53,6806.09,9233565
2005-08-23,6804.91,6804.91,6756.64,6756.64,7841073
2005-08-24,6748.92,6763.16,6736.08,6753.53,8398313
2005-08-25,6742.18,6742.18,6705.17,6708.99,8634343
2005-08-26,6714.91,6752.75,6713.94,6723.83,9200700
2005-08-29,6675.35,6701.12,6647.25,6693.61,6004596
2005-08-30,6707.99,6729.62,6692.27,6698.04,8960921
2005-08-31,6701.93,6761.75,6701.93,6754.62,11802907
2005-09-01,6777.06,6823.86,6775.52,6815.42,15009922
2005-09-02,6811.61,6832.74,6791.53,6802.18,9919293
2005-09-05,6802.33,6839.6,6802.17,6838.71,5357968
2005-09-06,6846.87,6898.67,6841.76,6898.07,8070663
2005-09-07,6901.15,6928.57,6900.93,6926.33,12994260
2005-09-08,6933.43,6933.43,6908.63,6925.86,8374456
2005-09-09,6924.77,6961.5,6924.77,6961.33,10936196
2005-09-12,6975.74,6984.24,6933.08,6965.75,10083140
2005-09-13,6966.13,6968.04,6896.96,6899.36,9241156
2005-09-14,6897.19,6897.82,6869.05,6895.46,9116495
2005-09-15,6880.75,6898.96,6876.52,6898.96,9611194
2005-09-16,6890.93,6939.79,6889.97,6934.03,13138141
2005-09-19,6816.17,6958.56,6787.16,6935.89,13118391
2005-09-20,6944.72,6992.12,6942.08,6982.29,12213009
2005-09-21,6966.36,6968.73,6903.19,6903.54,11713215
2005-09-22,6895.87,6898.18,6854.91,6873.22,11890028
2005-09-23,6877.77,6921.58,6877.77,6918.62,9833399
2005-09-26,6942.75,7035.61,6942.75,7031.72,11004270
2005-09-27,7015.41,7041.43,6990.36,6999.21,9375359
2005-09-28,7021.07,7072.69,7009.6,7068.95,15477129
2005-09-29,7075.76,7089.86,7060.79,7068.28,11071102
2005-09-30,7091.01,7106.55,7086.59,7105.45,10220049
2005-10-03,7103.88,7128.85,7092.72,7121.95,8344879
2005-10-04,7141.04,7167.79,7124.59,7165.3,11325721
2005-10-05,7147.73,7147.73,7082,7088.64,11522191
2005-10-06,7058.34,7060.55,6948.75,6969.69,16189356
2005-10-07,6955.98,6988.41,6943.28,6970.86,10824873
2005-10-10,6982.37,7035.64,6977.67,6991.94,9184624
2005-10-11,6999.55,7036.75,6996.2,7026.03,10141856
2005-10-12,7009.56,7009.56,6935.06,6938.71,10665506
2005-10-13,6923.22,6931.73,6782.17,6783.96,14889995
2005-10-14,6784.79,6810.77,6752.1,6789.24,14299986
2005-10-17,6800.73,6836.85,6797.75,6812.24,10069578
2005-10-18,6825.19,6844.11,6803.36,6805.9,10627474
2005-10-19,6774.12,6774.12,6600.63,6623.63,19236738
2005-10-20,6679.56,6729.23,6638.4,6643.31,12860838
2005-10-21,6594.21,6619.94,6541.57,6577.61,12334341
2005-10-24,6572.31,6701.11,6571.04,6697.5,11138518
2005-10-25,6719.76,6749.19,6674.85,6680.53,14685988
2005-10-26,6691.53,6721.29,6689.92,6716.09,13163201
2005-10-27,6699.47,6702.25,6607.25,6614.33,11397483
2005-10-28,6592.15,6610.39,6540.58,6594.59,11405376
2005-10-31,6637.84,6785.19,6636.78,6784.34,10764286
2005-11-01,6785.66,6811.73,6776.61,6803.1,7260431
2005-11-02,6807.2,6829.87,6782.18,6829.67,12640305
2005-11-03,6849.24,6936.15,6842.43,6936.15,16477958
2005-11-04,6941.3,6955.27,6902.04,6920.43,13049870
2005-11-07,6930.7,6953.28,6909.89,6952.52,11231468
2005-11-08,6949.91,6987.94,6944.78,6959.39,13565455
2005-11-09,6957.75,6957.75,6911.97,6922.55,12732606
2005-11-10,6924.02,6941.27,6906.21,6937.78,13434804
2005-11-11,6954.48,7002.49,6950.93,6992.74,13176850
2005-11-14,6992.43,7016.75,6985.05,7016.75,8798129
2005-11-15,7014.69,7023.39,6987.89,6998.17,10200450
2005-11-16,7001.35,7003.35,6973.93,6976.49,9304580
2005-11-17,6994.91,7032.74,6994.91,7017.97,10263678
2005-11-18,7058.72,7077.13,7044.42,7054.01,11377859
2005-11-21,7059.22,7078.33,7040.31,7066.71,9359162
2005-11-22,7082.99,7082.99,7057.76,7070.21,10826957
2005-11-23,7079.01,7087.91,7054.37,7086.58,13923058
2005-11-24,7079.5,7094.55,7063.78,7086.42,8868829
2005-11-25,7084.88,7107.35,7075.14,7106.82,8097713
2005-11-28,7095.13,7132.85,7060.13,7060.13,11316110
2005-11-29,7068.52,7075.12,7049.7,7074.98,9211073
2005-11-30,7068.81,7095.55,7063.79,7087.89,11154522
2005-12-01,7087.79,7136.41,7082.45,7136.41,11418138
2005-12-02,7155.22,7195.78,7148.55,7189.14,13020865
2005-12-05,7194.17,7226.57,7185.82,7203.61,14230897
2005-12-06,7205.75,7209.58,7162.31,7177.46,12373111
2005-12-07,7182.79,7192.13,7159.74,7165.16,11227485
2005-12-08,7154.31,7154.31,7121.03,7150.52,12886164
2005-12-09,7144.1,7171.39,7136.3,7166.82,8317837
2005-12-12,7180.64,7197.32,7162.36,7177.63,8974997
2005-12-13,7182.31,7184.59,7150.09,7165.54,10662892
2005-12-14,7161.83,7179.71,7137.35,7171.18,14579142
2005-12-15,7176.18,7181.17,7148.7,7176.32,12879754
2005-12-16,7172.89,7211.78,7172.89,7209.18,21087788
2005-12-19,7203.3,7254.15,7202.16,7252.96,13307223
2005-12-20,7248.35,7294.81,7248.35,7287.48,15767837
2005-12-21,7285.2,7309.36,7244.5,7270.35,25915626
2005-12-22,7271.31,7308.2,7264.14,7278.7,16238467
2005-12-23,7279.84,7320.13,7279.84,7311.17,7541157
2005-12-27,7305.73,7342,7303.2,7335.71,6366361
2005-12-28,7333.21,7333.21,7295.42,7306.14,7960804
2005-12-29,7317.87,7332.13,7303.58,7328.93,7143883
2005-12-30,7323.42,7323.42,7290.91,7311.53,4564689
2006-01-02,7327.16,7385.39,7314.95,7382.75,4671733
2006-01-03,7384.13,7471.86,7379.32,7467.32,17168204
2006-01-04,7492.81,7534.24,7492.81,7529.45,14127389
2006-01-05,7536.2,7547.32,7490.7,7496.11,16146321
2006-01-06,7505.95,7546.49,7501.43,7541.28,11248015
2006-01-09,7544.62,7559.42,7532.79,7548.89,12572116
2006-01-10,7548.02,7555.84,7508.64,7521.43,12975167
2006-01-11,7537,7613.2,7532.89,7613.2,16248554
2006-01-12,7621.44,7669.46,7621.44,7666.72,16577377
2006-01-13,7659.9,7676.37,7645.07,7664.12,16842686
2006-01-16,7662.12,7703.66,7653.99,7698.8,11149379
2006-01-17,7668.51,7679.44,7648.4,7676.06,18106414
2006-01-18,7611.75,7611.75,7545.08,7596.43,21121142
2006-01-19,7614.35,7730.27,7614.35,7725.65,16655259
2006-01-20,7728.35,7776.92,7657.37,7668.36,12881396
2006-01-23,7615.69,7627.09,7586.54,7619.78,13357274
2006-01-24,7629.93,7665.76,7628.12,7652.48,13237009
2006-01-25,7670.09,7805.9,7670.09,7805.9,15917229
2006-01-26,7818.34,7919.6,7809.13,7914.07,18862790
2006-01-27,7952.33,8044.29,7951.94,8041.89,21853644
2006-01-30,8050.03,8068.35,8026.61,8049.23,15318702
2006-01-31,8059.65,8061.71,7994.97,8004.08,22621576
2006-02-01,7992.22,8164.48,7987.11,8164.48,22708172
2006-02-02,8173.05,8199.44,8063.68,8069.4,21598230
2006-02-03,8073.69,8124.43,8064.66,8094.79,18752202
2006-02-06,8100.09,8119.59,8077.57,8110.78,13922082
2006-02-07,8134.48,8144.89,8077.42,8090.37,14857490
2006-02-08,8047.31,8062.35,7977.23,8060.61,16588445
2006-02-09,8084.48,8140.23,8084.48,8137.01,16298337
2006-02-10,8120.07,8161.7,8105.2,8140.29,18758088
2006-02-13,8130.1,8154.04,8105,8154.04,16788718
2006-02-14,8173.79,8173.79,8085.43,8112.11,21342854
2006-02-15,8122.33,8139.89,8111.18,8131.43,17174120
2006-02-16,8141.59,8164.87,8093.9,8164.87,20147372
2006-02-17,8166.04,8232.69,8154.63,8229.64,16205950
2006-02-20,8221.06,8255.51,8208.12,8245.12,14260541
2006-02-21,8260.01,8286.69,8233.74,8246.44,14490949
2006-02-22,8239.44,8293.49,8224.36,8291.75,16580099
2006-02-23,8297.32,8345.09,8279.14,8310.09,16287134
2006-02-24,8303.18,8376.59,8293.95,8376.59,14337918
2006-02-27,8378.74,8449.97,8375.75,8449.97,15961971
2006-02-28,8455.41,8462.16,8339.54,8357.04,23132644
2006-03-01,8353.66,8415.8,8337.76,8405.68,15252144
2006-03-02,8417.74,8451.33,8333.74,8348.06,17890658
2006-03-03,8342.67,8363.03,8316.32,8354.35,15121207
2006-03-06,8373.35,8414.96,8364.92,8399.63,17705182
2006-03-07,8387.18,8398.85,8300.11,8338.69,19339086
2006-03-08,8346.99,8368.16,8186.67,8199.48,19132172
2006-03-09,8244.05,8290.43,8241.29,8288.43,13968913
2006-03-10,8283.78,8351.02,8268.28,8350.97,14725846
2006-03-13,8365.25,8448.85,8365.25,8445.13,21999594
2006-03-14,8430.53,8439.92,8409.28,8435.98,16032644
2006-03-15,8450.89,8511.14,8449.74,8499.49,18952394
2006-03-16,8514.65,8546.38,8507.28,8534.69,15966333
2006-03-17,8545.01,8619.43,8543.16,8607.64,25315202
2006-03-20,8612.34,8682.97,8612.34,8643.03,17083098
2006-03-21,8657.05,8673.59,8623.94,8672.79,15112658
2006-03-22,8662.36,8665.88,8620.39,8659.03,15650285
2006-03-23,8675.96,8715.45,8667.95,8673.94,19615270
2006-03-24,8673.62,8705.47,8665.11,8702.49,20022706
2006-03-27,8696.89,8731.87,8656.21,8656.83,17250462
2006-03-28,8666.46,8685.22,8589.74,8603.46,18162686
2006-03-29,8598.05,8604.81,8575.58,8599.2,16312124
2006-03-30,8618.92,8676.97,8618.92,8667.76,19941486
2006-03-31,8667.12,8688.73,8649.2,8669.99,17342688
2006-04-03,8694.09,8733.61,8667.91,8699.35,20589794
2006-04-04,8685.54,8707.15,8655.06,8697.26,19514998
2006-04-05,8709.8,8728.06,8686.78,8710.94,18774556
2006-04-06,8711.03,8728.57,8707,8726.28,17123446
2006-04-07,8730.61,8752.01,8667.22,8667.87,21000318
2006-04-10,8656.21,8680.83,8636.2,8669.54,13870633
2006-04-11,8678.61,8696.25,8603.87,8615.62,23104446
2006-04-12,8596.79,8597.78,8473.02,8526.98,20888088
2006-04-13,8534.69,8591.03,8532.46,8571.46,14776449
2006-04-18,8578.56,8585.73,8519.38,8556.67,12946317
2006-04-19,8588.61,8679.22,8588.61,8670.73,18754952
2006-04-20,8670.33,8753.95,8665.9,8751.38,15197825
2006-04-21,8762.6,8819.88,8762.6,8818.96,17660686
2006-04-24,8801.9,8801.98,8765.96,8780.01,17498534
2006-04-25,8794.78,8833.47,8794.78,8810.65,18955264
2006-04-26,8809.53,8849.03,8792.97,8828.17,17615632
2006-04-27,8851.43,8879.59,8706.11,8784.69,23906738
2006-04-28,8781.77,8795.91,8754.97,8760.73,19568754
2006-05-02,8765.92,8860.75,8765.77,8859.03,20960224
2006-05-03,8864.32,8924.02,8825.25,8828.58,24647804
2006-05-04,8825.12,8890.58,8813,8865.89,21773590
2006-05-05,8877.64,9006.95,8877.64,9004.48,23856350
2006-05-08,9033.31,9134.64,9033.31,9120.37,23672796
2006-05-09,9132.1,9155.74,9099.94,9155.35,21469496
2006-05-10,9154.82,9161.33,9084.41,9100.17,20379526
2006-05-11,9115.39,9133.72,9059.89,9064.72,28671320
2006-05-12,9049.86,9050.48,8846.81,8847.64,27239662
2006-05-15,8804.94,8804.94,8515.64,8601.06,31367060
2006-05-16,8598.87,8642.5,8466.02,8516.25,24916642
2006-05-17,8548.96,8612.23,8316.78,8318.1,29355570
2006-05-18,8287.29,8297.6,8068.2,8159.69,34718764
2006-05-19,8175.67,8234.39,8153.35,8182.25,26344762
2006-05-22,8169.97,8169.97,7687.46,7723.08,34600820
2006-05-23,7712.28,8043.94,7711,7976.16,37542312
2006-05-24,7944.18,7952.05,7758.13,7844.22,29215590
2006-05-25,7863.63,8012.84,7843.96,8002.31,14056036
2006-05-26,8052.97,8276.06,8052.97,8276.06,23271590
2006-05-29,8295.63,8307.31,8241.54,8294.47,11370658
2006-05-30,8308.21,8322.59,8034.56,8061.99,22726400
2006-05-31,7984.62,8135.21,7873.25,8135.21,32623712
2006-06-01,8138.03,8172.08,8001.95,8172.08,20061676
2006-06-02,8212.59,8331.54,8212.59,8264.8,20257420
2006-06-05,8285.75,8288.93,8128.85,8161.75,11741002
2006-06-06,8079.7,8079.7,7858.17,7866.58,22851418
2006-06-07,7873.8,7932.26,7773.99,7865.9,25275122
2006-06-08,7740.57,7740.57,7570.99,7570.99,28761952
2006-06-09,7642.26,7755.59,7642.26,7698.72,21936678
2006-06-12,7694.15,7727.7,7543.53,7549.96,19833204
2006-06-13,7461.12,7462.08,7243.79,7285.89,30279074
2006-06-14,7285.38,7340.76,7059.03,7152.18,28881432
2006-06-15,7201.66,7490.77,7201.66,7477.68,22204768
2006-06-16,7540.97,7645.18,7391.49,7397.71,31812810
2006-06-19,7414.22,7575.86,7412.38,7483.72,16919628
2006-06-20,7467.18,7586.4,7420.74,7573.22,19063704
2006-06-21,7594.62,7610.68,7492.71,7569.48,18196340
2006-06-22,7629.49,7687.65,7608.18,7647.93,18734690
2006-06-23,7650.11,7675.49,7630.36,7662.44,19417450
2006-06-26,7718,7735.46,7682.59,7697.04,14698306
2006-06-27,7734.62,7750.24,7623.95,7629.21,14420362
2006-06-28,7587.06,7598.3,7537.97,7552.04,16051955
2006-06-29,7566.37,7739.15,7565.4,7725.36,17881238
2006-06-30,7809.4,7891.17,7809.37,7887.02,25096648
2006-07-03,7914.77,7978.46,7887.45,7975.77,17641894
2006-07-04,8007.73,8013.7,7960.38,7994.42,14135028
2006-07-05,7974.55,7974.98,7801.81,7818.36,18300734
2006-07-06,7834.99,7911.48,7832.31,7911.48,19862268
2006-07-07,7901.39,7906.02,7836.15,7859.13,17349726
2006-07-10,7854.7,7895.17,7815.25,7880.3,11600738
2006-07-11,7863.33,7878.24,7778.21,7797.94,17155516
2006-07-12,7830.26,7861.23,7805.67,7817.79,18143922
2006-07-13,7760.92,7768.88,7650.14,7670.58,21766808
2006-07-14,7624.81,7632.21,7494.39,7496.89,19566948
2006-07-17,7506.76,7513.84,7384.78,7403.97,19560698
2006-07-18,7396.55,7432.75,7379.03,7403.88,16441710
2006-07-19,7432.73,7641.03,7432.73,7638.86,19793518
2006-07-20,7688.14,7738.55,7671.32,7681.52,17259242
2006-07-21,7651.26,7651.26,7509.72,7539,18187398
2006-07-24,7555.64,7688.44,7544.38,7678.34,14018524
2006-07-25,7683.78,7766.14,7668.99,7716.43,18345352
2006-07-26,7739.56,7750.3,7702.34,7721.74,16741246
2006-07-27,7759.17,7875.95,7753.63,7827.67,19396006
2006-07-28,7813.24,7856.85,7787.91,7849.2,14754998
2006-07-31,7870.08,7887.24,7832.02,7869.43,16829862
2006-08-01,7869.96,7949.4,7820.58,7858.82,16827318
2006-08-02,7872.56,7949.64,7867.92,7946.3,16488119
2006-08-03,7945.37,7957.98,7869.67,7884.76,17676402
2006-08-04,7913.43,7981.68,7897.72,7981.68,16492332
2006-08-07,7931.44,7931.44,7828.89,7892.6,12597797
2006-08-08,7921.98,7949.62,7915.18,7940.97,17909090
2006-08-09,7945.69,7953.59,7891.78,7925.1,20803624
2006-08-10,7884.69,7884.69,7791.16,7842.02,20133728
2006-08-11,7863.43,7879.62,7841.87,7849.55,14179034
2006-08-14,7871.82,7905.66,7871.8,7899.4,11262009
2006-08-15,7885.21,7993.68,7870.3,7978.07,15454620
2006-08-16,8000.16,8108.59,7997.4,8098.18,19205652
2006-08-17,8100.66,8153.19,8098.68,8133.46,20025996
2006-08-18,8141.43,8158.74,8113.6,8130.86,16691846
2006-08-21,8126.79,8128.71,8056.02,8078.63,14096419
2006-08-22,8090.17,8092.63,8016.74,8075.92,15637087
2006-08-23,8072.66,8072.66,8019.88,8030.6,12994566
2006-08-24,8029.36,8073.16,7920.77,8031.24,16428743
2006-08-25,8028.81,8061.62,8026.55,8041.68,12845594
2006-08-28,8018.4,8080.64,8008.94,8074.63,9392950
2006-08-29,8065.09,8150.44,8060.04,8102.25,15659761
2006-08-30,8108.09,8183.03,8107.98,8168.74,16974310
2006-08-31,8180.76,8197.79,8152.77,8158.1,16551215
2006-09-01,8168.27,8215.72,8157.44,8203.26,15724449
2006-09-04,8218.22,8283.67,8217.3,8264.29,14613515
2006-09-05,8263.98,8274.54,8178.4,8227.14,14500173
2006-09-06,8225.83,8281.32,8178.58,8191.76,16288819
2006-09-07,8156.3,8158.43,8052.09,8072.4,15093925
2006-09-08,8089.22,8134.62,8089.22,8126.94,12299311
2006-09-11,8107.43,8108.51,8066.87,8086.28,12460161
2006-09-12,8097.37,8202.51,8059.71,8184.66,15234291
2006-09-13,8195.85,8268.95,8195.85,8242.31,18656672
2006-09-14,8243.03,8296.42,8236.06,8266.46,19908178
2006-09-15,8273.99,8285.87,8232.35,8280.91,29514730
2006-09-18,8291.83,8301.77,8261.09,8287.1,12644575
2006-09-19,8290.13,8290.85,8206.07,8208.19,14946097
2006-09-20,8187.33,8292.99,8176.89,8290.93,16508690
2006-09-21,8296.93,8330.45,8257.21,8322.71,24736546
2006-09-22,8299.76,8301.94,8201.78,8247.35,19719872
2006-09-25,8256.23,8338.64,8256.23,8291.12,26087546
2006-09-26,8315.05,8414.02,8315.05,8401.66,22980210
2006-09-27,8419.43,8459.78,8410.22,8442.34,21834504
2006-09-28,8441.16,8511.31,8437.51,8504.1,18892780
2006-09-29,8494.82,8560.35,8492.65,8546.81,17897086
2006-10-02,8546.45,8572.87,8523.6,8549.56,15287587
2006-10-03,8524.2,8531.32,8454.21,8499.94,12559359
2006-10-04,8504.91,8545.77,8438.37,8536.96,20760476
2006-10-05,8571.14,8612.32,8571.14,8585.85,22164372
2006-10-06,8572.27,8579.48,8519.2,8544.78,15221207
2006-10-09,8527.97,8552.2,8470.57,8551.79,13016272
2006-10-10,8562.96,8631.9,8562.96,8627.68,18551314
2006-10-11,8627.67,8637.96,8588.6,8633.46,14836317
2006-10-12,8643.92,8705.72,8638.7,8698.07,16211145
2006-10-13,8734.05,8743.48,8658.02,8663.14,17618554
2006-10-16,8680.06,8690.03,8645.18,8669.57,13520523
2006-10-17,8667.46,8667.46,8513.69,8523.1,16171507
2006-10-18,8542.09,8649.88,8542.09,8614.84,16229983
2006-10-19,8612.56,8647.54,8590.66,8623.74,15058773
2006-10-20,8630.39,8682.81,8624,8650.21,17187172
2006-10-23,8662.21,8711.68,8662.21,8688.45,17808942
2006-10-24,8690.96,8723.06,8675.1,8713.49,16301514
2006-10-25,8711.47,8751.04,8702.18,8749.84,18271720
2006-10-26,8762.98,8788.89,8745.62,8754.4,17091246
2006-10-27,8760.62,8770.58,8666.68,8693.47,16139239
2006-10-30,8655.61,8655.61,8573.3,8607.2,18424488
2006-10-31,8615.67,8685.45,8601.37,8659.92,17112342
2006-11-01,8662.3,8705.44,8661.91,8696.16,14085508
2006-11-02,8690.28,8717.15,8641.71,8674.28,18105126
2006-11-03,8691.4,8714.8,8674.93,8696.44,16498480
2006-11-06,8708.57,8803.84,8708.26,8801.25,16850198
2006-11-07,8813.58,8827.72,8796.28,8815.42,24479800
2006-11-08,8806.65,8838.94,8790.22,8831,21074838
2006-11-09,8834.06,8858.49,8800.43,8822.27,21333824
2006-11-10,8807.64,8844,8780.34,8841.54,21531844
2006-11-13,8853.4,8904.09,8835.95,8895.84,16785194
2006-11-14,8896.08,8905.41,8853.68,8877.6,19467250
2006-11-15,8895.7,8928.41,8887.19,8922.51,17478318
2006-11-16,8910.98,8948.68,8895.72,8943.31,17635694
2006-11-17,8940.98,8945.38,8868.81,8881.92,18247382
2006-11-20,8850.75,8859.22,8765.59,8844.11,16739277
2006-11-21,8845.15,8919.17,8836.7,8909.44,14487878
2006-11-22,8924.39,9019.24,8923.53,8989.32,20354850
2006-11-23,8991.97,9002.96,8945.62,8955.02,10821681
2006-11-24,8938.53,8959.08,8828.55,8891.26,15975989
2006-11-27,8884.02,8887.65,8726.82,8731.96,18339710
2006-11-28,8704.38,8704.38,8632.46,8665.18,20358228
2006-11-29,8710.58,8856.18,8704.71,8837.38,18843172
2006-11-30,8857.68,8881.43,8766.35,8780.16,21867816
2006-12-01,8792.99,8873.36,8735,8808.33,20473412
2006-12-04,8805,8845.07,8778.7,8838.44,19429630
2006-12-05,8869.45,8906.45,8845.41,8857.41,20703516
2006-12-06,8871.14,8923.56,8861.45,8918.83,24380270
2006-12-07,8918,9000.38,8909.84,8987.54,17806916
2006-12-08,8966.04,9009.24,8940.32,9009.24,17049564
2006-12-11,9015.42,9080.15,9015.33,9074.09,18177152
2006-12-12,9074.34,9100.05,9067.69,9089.39,18778682
2006-12-13,9095.38,9170.7,9089.96,9163.79,21204052
2006-12-14,9179.32,9213.54,9179.32,9209.74,22140750
2006-12-15,9216.33,9285.37,9205.17,9280.02,31517266
2006-12-18,9274.41,9322.87,9272.24,9311.41,16889518
2006-12-19,9273.36,9278.57,9170.99,9206.62,19048246
2006-12-20,9232.17,9287.5,9232.17,9281.58,17342168
2006-12-21,9275.72,9311.02,9261.8,9303.55,16009045
2006-12-22,9308.06,9314.13,9267.23,9268.14,11714438
2006-12-27,9281.56,9358.38,9278.04,9356.71,9386182
2006-12-28,9362.67,9379.3,9344.87,9377.14,10271861
2006-12-29,9370.56,9404.89,9354.63,9404.89,6315398
2007-01-02,9440.23,9527.99,9440.23,9527.78,14481053
2007-01-03,9525.35,9543.81,9504.39,9537.4,17449254
2007-01-04,9520,9520,9449.22,9486.85,25869890
2007-01-05,9474.91,9474.91,9385.99,9403.34,22521120
2007-01-08,9416.15,9439.13,9360.61,9389.31,18316164
2007-01-09,9401.33,9491.08,9401.33,9438.49,23809218
2007-01-10,9389.67,9389.85,9298.95,9337.76,25405610
2007-01-11,9351.9,9501.63,9337.74,9491.53,24264298
2007-01-12,9480.01,9523.99,9463.51,9523.74,20091384
2007-01-15,9538.99,9618.04,9538.97,9596.26,17860390
2007-01-16,9606.28,9609.97,9562.23,9568.52,18635558
2007-01-17,9557.6,9581.61,9526.34,9549.76,23335954
2007-01-18,9565.38,9589.51,9527.2,9550.11,27195232
2007-01-19,9544.42,9657.78,9524.65,9653.99,26332006
2007-01-22,9673.04,9703.4,9626.78,9634.59,26920342
2007-01-23,9642.66,9662.72,9563.26,9613.56,25255142
2007-01-24,9631.7,9739.57,9630.08,9729.57,34474672
2007-01-25,9738.32,9782.23,9706.58,9717.85,33726072
2007-01-26,9677.07,9688.15,9630.13,9642.77,28691818
2007-01-29,9652.9,9717.46,9641.65,9708.37,22259890
2007-01-30,9713.54,9775.19,9705.22,9761.78,23681986
2007-01-31,9751.42,9792.96,9738.04,9785.42,26520250
2007-02-01,9806.18,9926.67,9806.18,9903.32,31843072
2007-02-02,9906.01,9931.45,9900.36,9918.27,25699276
2007-02-05,9892.44,9901.3,9860.13,9878.64,22510670
2007-02-06,9882.54,9973.78,9882.54,9926.75,28187386
2007-02-07,9935.55,9996.31,9932.73,9976.26,26565014
2007-02-08,9993.71,10028.4,9921.4,9957.99,29740198
2007-02-09,9982.56,10017.9,9982.56,9998.47,23520830
2007-02-12,10000.9,10003.5,9935.13,9943.38,22929868
2007-02-13,9971.31,10034.2,9956.55,10026.4,28272672
2007-02-14,10056.5,10160.2,10052.5,10156,27894198
2007-02-15,10167.8,10189.1,10133.4,10173.2,29468548
2007-02-16,10149.8,10160.6,10107.3,10129.4,25829308
2007-02-19,10148.9,10233.6,10148.9,10215.9,25248520
2007-02-20,10216.8,10222.6,10146,10200.4,22292288
2007-02-21,10218.4,10242.2,10144.7,10162.9,25151870
2007-02-22,10178.3,10225.4,10172.4,10172.8,27959262
2007-02-23,10185.5,10252.2,10184.5,10235.2,22738036
2007-02-26,10224.7,10286,10221.5,10270.3,21395412
2007-02-27,10228.6,10228.6,9780.31,9784.67,56171108
2007-02-28,9410.23,9744.59,9304.31,9694.99,67527024
2007-03-01,9694.04,9804.66,9387.9,9564.28,50914520
2007-03-02,9597.14,9690.43,9424.22,9533.46,32624178
2007-03-05,9417.31,9417.31,9169.85,9377.6,39537084
2007-03-06,9403.44,9500,9403.44,9478.3,28153256
2007-03-07,9510.1,9647.61,9504.75,9608.57,25834712
2007-03-08,9644.36,9801.73,9642.62,9780.41,30958508
2007-03-09,9801.13,9816.97,9595.04,9724.08,31081150
2007-03-12,9742.94,9833.1,9656.17,9728.84,23907170
2007-03-13,9742.07,9831.12,9640.73,9657.75,28123940
2007-03-14,9515.4,9515.4,9351.82,9371.86,36506368
2007-03-15,9476.93,9674.12,9476.93,9577.92,28477312
2007-03-16,9582.72,9688.97,9540.1,9651.37,42320412
2007-03-19,9704.21,9826.95,9704.21,9816.24,23744306
2007-03-20,9840.91,9912.96,9793.1,9909.42,28752460
2007-03-21,9920.07,9933.48,9871.67,9911.46,35031268
2007-03-22,10007.2,10099.7,10007.2,10065.1,33492152
2007-03-23,10068.8,10107.9,10047.6,10104.1,28535638
2007-03-26,10122.8,10168.6,9964.96,10038.8,29666716
2007-03-27,10082.7,10134.6,10028.2,10042.3,26803646
2007-03-28,10025.6,10025.6,9917.69,9965.18,23451358
2007-03-29,10022.4,10162,10021.3,10161.5,25810826
2007-03-30,10165.3,10234.8,10141.2,10201.2,22988704
2007-04-02,10198.1,10248,10155,10247.2,28047150
2007-04-03,10306.8,10399.7,10288.9,10389.1,32776792
2007-04-04,10430.7,10448,10396.5,10438.7,31424940
2007-04-05,10439,10474.3,10431.2,10473.2,35168320
2007-04-10,10500.2,10638.6,10500.2,10628.1,55934324
2007-04-11,10625.9,10660.3,10570.5,10582.2,35229104
2007-04-12,10565.6,10580.1,10436.6,10525.4,37936484
2007-04-13,10537.9,10604.4,10537.9,10596.4,26125586
2007-04-16,10611.7,10740.9,10610.9,10722.7,26297628
2007-04-17,10706.8,10712.3,10627,10693,32850456
2007-04-18,10683.4,10685.5,10566,10598.9,32932254
2007-04-19,10536.5,10554.9,10398.9,10541.7,31143710
2007-04-20,10573.3,10691.6,10572,10656.8,31456794
2007-04-23,10695.6,10723.2,10669.2,10699.5,22466648
2007-04-24,10712.4,10725.7,10459.8,10584.1,32138018
2007-04-25,10592.5,10718,10592.5,10680.9,29786954
2007-04-26,10743.9,10792.5,10719.9,10739.9,29528684
2007-04-27,10753.7,10754.7,10674.3,10707.9,27156876
2007-04-30,10728.6,10760.3,10687.3,10741,23085932
2007-05-02,10795.4,10832.6,10736.9,10797.1,38095284
2007-05-03,10797.3,10826.6,10601.9,10702.9,40640072
2007-05-04,10710.6,10826,10710.6,10810.3,30989226
2007-05-07,10834.9,10857.5,10816.4,10849.8,18992660
2007-05-08,10849.7,10867.7,10627.2,10705.3,37626788
2007-05-09,10751.3,10794.7,10711.1,10756.6,31296412
2007-05-10,10786.1,10820.2,10679.6,10714.5,34683496
2007-05-11,10655.2,10796.9,10535.1,10774.8,34132036
2007-05-14,10813,10877.1,10770.2,10783.5,27788444
2007-05-15,10770.5,10828.2,10730.4,10803.9,34894732
2007-05-16,10780.8,10831.7,10746.7,10812.8,29985640
2007-05-17,10821.9,10883.7,10821,10872.4,16615998
2007-05-18,10893.4,10998.8,10892.1,10966.7,29371174
2007-05-21,10986,11005.6,10932,10940.2,27044552
2007-05-22,10957.3,11002.2,10946.4,10974.6,26905300
2007-05-23,10971,11012.6,10967.2,10997.5,30458844
2007-05-24,10960.8,11010.3,10892.7,10908.4,29708156
2007-05-25,10873.5,10914.7,10843.9,10909.9,29893110
2007-05-29,10933.9,10975.1,10931.7,10960.5,23680910
2007-05-30,10909.9,10909.9,10817.3,10870.2,24764366
2007-05-31,10944.7,11073.9,10944.7,11054.1,36218152
2007-06-01,11074.1,11207.6,11073.8,11182.7,30350268
2007-06-04,11171.7,11222.2,11126.1,11161.5,30960722
2007-06-05,11181.8,11249.5,11114,11158.3,37731328
2007-06-06,11145.9,11163.4,10820.6,10855.4,42446980
2007-06-07,10890,10942.5,10642.6,10665.7,37148408
2007-06-08,10588.7,10734.3,10499.2,10656.3,40902032
2007-06-11,10720,10892.4,10720,10892.4,33813024
2007-06-12,10856,10859.9,10687.4,10727.8,29899426
2007-06-13,10711.3,10758.5,10575.4,10737.1,35104660
2007-06-14,10820.5,10951.7,10820.5,10951.7,35346460
2007-06-15,10977.9,11154.1,10977.9,11089.5,64863484
2007-06-18,11110.2,11210.6,11091.9,11126.4,31351326
2007-06-19,11146.3,11199.6,11053.2,11108.1,41059256
2007-06-20,11155,11223.5,11122.8,11153.3,32390956
2007-06-21,11091.5,11122.2,10861.9,10965.8,39290580
2007-06-22,10989.2,11039.1,10972.5,11002.7,22225108
2007-06-25,10927,10953.6,10831.7,10947.6,29838258
2007-06-26,10887.7,10890.8,10812.5,10857,27438686
2007-06-27,10791.3,10813.5,10714.3,10757.7,28846810
2007-06-28,10833.8,10968.8,10833.6,10962.6,24720974
2007-06-29,11003.3,11028.3,10927.4,11023.9,29789876
2007-07-02,10991.7,11058.1,10925.6,11044.5,25219810
2007-07-03,11098.2,11203.6,11098.2,11165.1,28936214
2007-07-04,11176.3,11249.7,11176.3,11247.7,23831822
2007-07-05,11274.2,11304,11196.4,11211.2,28570598
2007-07-06,11203.3,11313.3,11197.7,11307.2,25514166
2007-07-09,11326.5,11415.8,11326.1,11377.9,26188506
2007-07-10,11395.8,11430.5,11199,11254.9,45575428
2007-07-11,11179,11181,11033.3,11163.1,28579226
2007-07-12,11194.8,11359.6,11181.5,11359.2,26357766
2007-07-13,11427.3,11493.7,11323.4,11356.4,26834076
2007-07-16,11378.2,11416.7,11335.6,11365.2,21064044
2007-07-17,11355.6,11361.3,11190.9,11276.2,29075424
2007-07-18,11196.2,11196.2,11110.7,11114.4,30433236
2007-07-19,11170,11267.3,11169.8,11219.6,28766446
2007-07-20,11227.7,11260.4,11064.4,11110.8,23378836
2007-07-23,11078.5,11187.4,11072.6,11147.5,31866970
2007-07-24,11124.3,11171.7,10929,10954.5,34230684
2007-07-25,10890.7,11004.5,10793.5,10845.5,39648348
2007-07-26,10879.8,10933,10532.3,10534.2,39337964
2007-07-27,10372.5,10668.7,10283.9,10552.3,50007564
2007-07-30,10564,10682.1,10396.2,10523.6,31365954
2007-07-31,10585.9,10791.7,10581.5,10747.4,36429676
2007-08-01,10611,10715.2,10397.6,10585.1,41196984
2007-08-02,10639.6,10746.5,10585.5,10621.9,44477264
2007-08-03,10662.7,10697.2,10416.3,10467.9,41227864
2007-08-06,10412.3,10558.6,10330.4,10352.8,33674756
2007-08-07,10450.4,10529.2,10285.2,10325.2,38160372
2007-08-08,10380.1,10485,10380.1,10471.9,56015784
2007-08-09,10488.4,10488.4,10092.5,10202.2,70633720
2007-08-10,10053.7,10053.7,9773.74,9931.95,65924912
2007-08-13,10015.8,10190.2,10010.6,10185.6,39094064
2007-08-14,10160,10219.3,10044.8,10103.2,29316014
2007-08-15,10028,10028,9883.44,9951.12,29878944
2007-08-16,9809.85,9809.85,9507.71,9508.13,49337560
2007-08-17,9439.12,9748.42,9296.82,9512.15,64245548
2007-08-20,9619.17,9826.25,9601.09,9646.66,36330112
2007-08-21,9692.87,9801.61,9574.33,9743.9,25569504
2007-08-22,9779.71,10069.4,9779.71,10021.3,39120408
2007-08-23,10111.3,10215.5,10054.4,10083.9,33383842
2007-08-24,10045.5,10100,9942.72,10067.5,24024890
2007-08-27,10123.3,10259.5,10023.9,10082,15088511
2007-08-28,10077.8,10080.7,9876.79,9898.15,21846850
2007-08-29,9831.79,9980.73,9741.64,9950.65,26468312
2007-08-30,10028.9,10137.9,9930.98,10128.4,26747832
2007-08-31,10186.3,10328.4,10167.3,10286.1,27854120
2007-09-03,10330.2,10366.1,10300.2,10358.3,17223912
2007-09-04,10349.7,10472.9,10279.9,10462.9,24538570
2007-09-05,10462.5,10477.9,10203.6,10239.1,27053676
2007-09-06,10281.8,10377.8,10167,10258.7,22600874
2007-09-07,10269.8,10324,10009.2,10021,26413516
2007-09-10,10025.7,10062.5,9838.25,9850.55,22732686
2007-09-11,9932,10056.2,9932,10029.3,21052472
2007-09-12,10046.6,10092.8,10002.5,10073.6,20157440
2007-09-13,10050.5,10079.2,9932.69,10066.1,20187348
2007-09-14,10042.4,10048.3,9948.03,9990.41,24380294
2007-09-17,9993.46,9993.46,9813.97,9832,20194316
2007-09-18,9808.59,10016.2,9798.59,10013.5,27672404
2007-09-19,10187.9,10456.3,10187.9,10343.5,44126148
2007-09-20,10322,10322,10199.1,10262,24889062
2007-09-21,10247.4,10397.7,10240.3,10395.5,50302152
2007-09-24,10385.3,10433.9,10363.8,10407.9,27950016
2007-09-25,10386.7,10386.7,10155.6,10235,30180732
2007-09-26,10259.2,10320.1,10259.2,10300.3,22470846
2007-09-27,10358.9,10455.6,10356.3,10398.2,28926940
2007-09-28,10384.2,10436,10300.5,10334.7,33336642
2007-10-01,10357.2,10376.5,10273.7,10329,26138558
2007-10-02,10431.6,10592.6,10415.4,10510.6,38202492
2007-10-03,10522.5,10576,10487.7,10570.2,19422916
2007-10-04,10548.7,10557.5,10492.1,10536.8,21630406
2007-10-05,10551.5,10633.7,10551.5,10631.4,24589258
2007-10-08,10676.2,10711.2,10631.2,10636.4,21599580
2007-10-09,10627,10652,10551.6,10631.5,38188476
2007-10-10,10681.7,10694.1,10624.5,10656.5,28835768
2007-10-11,10648.5,10803.7,10642.7,10756.5,27677820
2007-10-12,10697.2,10756.4,10667.7,10755.1,21833894
2007-10-15,10745.1,10794.4,10682.6,10698.4,22396360
2007-10-16,10642,10654.5,10487.7,10535,25838604
2007-10-17,10522.3,10691.7,10497.5,10664.4,22747212
2007-10-18,10681.7,10700.5,10465.6,10529.1,25365378
2007-10-19,10496.7,10604.5,10437.8,10451.2,22975112
2007-10-22,10341.6,10351.5,10244.6,10296.5,24904262
2007-10-23,10358.7,10557.4,10358.7,10534.2,24801880
2007-10-24,10538,10574.2,10368.3,10423.8,22266682
2007-10-25,10475.1,10609.1,10475.1,10581.7,29364668
2007-10-26,10604.7,10622.5,10509.7,10589.3,26909582
2007-10-29,10646.7,10714,10588.8,10610.5,23935540
2007-10-30,10612.4,10615.1,10440.2,10478.2,26691706
2007-10-31,10488.8,10640,10479.2,10640,34096068
2007-11-01,10651.1,10694.2,10415.8,10477.8,28206424
2007-11-02,10373.5,10474.2,10353.3,10419.5,24715550
2007-11-05,10379.3,10379.3,10249.2,10259.5,21953336
2007-11-06,10286.1,10425.8,10280.4,10360.5,28740746
2007-11-07,10376.3,10429.5,10201.7,10250.7,34613852
2007-11-08,10135.2,10229.6,10047.2,10201.4,42911688
2007-11-09,10253.6,10326.8,10011,10041.2,37310344
2007-11-12,9974.45,10060.2,9924.81,9990.14,26248134
2007-11-13,9989.54,9989.54,9802.8,9887.21,39220060
2007-11-14,9990.4,10100.3,9990.33,10012.4,33971192
2007-11-15,10006,10042.6,9720.1,9775.72,32868888
2007-11-16,9728.36,9743.9,9578.94,9671.87,35199736
2007-11-19,9679.71,9708.14,9255.53,9276.82,31850432
2007-11-20,9312.49,9448.84,9070.71,9423.27,42689784
2007-11-21,9321.73,9321.73,8997.93,9041.95,35356644
2007-11-22,9089.38,9201.92,8931.53,9086.48,32541426
2007-11-23,9093.16,9291.46,9074.19,9286.8,29706408
2007-11-26,9353.44,9494.84,9207.37,9229.38,29140780
2007-11-27,9175.74,9303.85,9056.05,9295.33,31455788
2007-11-28,9354.53,9593.19,9272.12,9589.4,33095804
2007-11-29,9640.49,9751.64,9621.31,9716.24,34519920
2007-11-30,9749.33,9930.31,9749.33,9865.49,51678504
2007-12-03,9885.86,9977.69,9792.46,9812.49,32198514
2007-12-04,9814.82,9838.33,9661.45,9682.23,30208138
2007-12-05,9731.83,9887.16,9731.49,9879.88,27284230
2007-12-06,9932.41,9947.39,9745.35,9823.68,24058582
2007-12-07,9872.95,9962,9869.45,9956.97,22489850
2007-12-10,9933.41,10077.7,9921.73,10050.3,23626874
2007-12-11,10093.9,10112.5,9988.08,10038.5,26027180
2007-12-12,9942.61,10128.1,9895.77,10047.3,29604038
2007-12-13,9973.05,10024.1,9752.39,9761.35,31891740
2007-12-14,9805.94,9913.21,9748.46,9810.4,28281722
2007-12-17,9731.97,9731.97,9579.49,9580.36,24271044
2007-12-18,9568.13,9717.37,9553.76,9623.29,26069962
2007-12-19,9642.56,9680.81,9564.82,9568.94,22592118
2007-12-20,9580.94,9705.59,9580.94,9623.26,21190946
2007-12-21,9688.01,9791.22,9631.87,9741.14,50522212
2007-12-27,9786.13,9852.44,9761.17,9786.68,14920850
2007-12-28,9765.15,9864.62,9716.72,9864.62,10087725
2008-01-02,9835.16,9892.79,9638.19,9708.26,18590632
2008-01-03,9700.8,9726.21,9459.28,9563.22,25041700
2008-01-04,9568.48,9629.02,9286.28,9319.44,28255738
2008-01-07,9311.11,9355.9,9052.88,9068.31,35590524
2008-01-08,9114.91,9202.61,9114.91,9148.71,35006524
2008-01-09,9096.92,9101.61,8863.68,8892.53,38770568
2008-01-10,8955.99,9037.23,8692.04,8709.93,43939776
2008-01-11,8745.17,8780.11,8658.7,8748.41,37127804
2008-01-14,8747.23,9001.93,8745.61,8924.47,31532486
2008-01-15,8948.32,8999.04,8585.25,8657.58,42092688
2008-01-16,8587.12,8691.66,8420.61,8530.48,51595120
2008-01-17,8594.58,8709.62,8402.04,8455.08,42583280
2008-01-18,8462.87,8666.66,8300.36,8429.48,44014264
2008-01-21,8338.54,8339.15,7940.5,7940.5,45819328
2008-01-22,7677.43,8331.54,7482.16,8248.82,58023028
2008-01-23,8353.41,8463.33,7968.1,8063.93,43802880
2008-01-24,8216.44,8520.36,8215.5,8485.3,41852468
2008-01-25,8609.29,8786.82,8606.49,8644.94,40413080
2008-01-28,8578.85,8578.85,8348.59,8499.21,25191676
2008-01-29,8553.59,8781.91,8553.59,8781.91,30004400
2008-01-30,8772.79,8786.48,8689.78,8711.19,26714360
2008-01-31,8676.56,8730.9,8475.43,8718.81,31088148
2008-02-01,8790.29,9005.87,8790.29,9003.32,31328772
2008-02-04,9055.99,9181.29,9055.99,9103.1,22865564
2008-02-05,9070.51,9070.51,8670.07,8685.33,35472252
2008-02-06,8607.56,8821.95,8578.35,8787.29,34138336
2008-02-07,8760.05,8760.05,8494.25,8592.43,28745018
2008-02-08,8668.49,8779.2,8600.64,8646.16,20635088
2008-02-11,8588.64,8645.32,8508.57,8560.17,19508018
2008-02-12,8636.67,8972.8,8624.94,8963.11,29141502
2008-02-13,8916.25,9061.89,8826.34,9051.5,26191238
2008-02-14,9122.74,9226.01,9054.87,9082.16,29833276
2008-02-15,9069.75,9113,8898.69,8945.36,28304914
2008-02-18,9009.15,9124.06,9009.15,9095.83,18965704
2008-02-19,9062.47,9241.42,8971.81,9189.16,24031346
2008-02-20,9104.41,9187.66,9031.58,9103.81,24040060
2008-02-21,9157.57,9275.51,9133.61,9221.1,25469126
2008-02-22,9157.74,9274.46,9116.61,9179.46,19378756
2008-02-25,9260.95,9369.97,9207.29,9334.69,20196124
2008-02-26,9360.17,9496.13,9353.25,9493.79,24042358
2008-02-27,9513.67,9535.42,9284.76,9430.51,22402876
2008-02-28,9412.96,9417.41,9211.58,9222.32,21939212
2008-02-29,9198,9245.4,9015.32,9093.54,26623496
2008-03-03,9012.98,9061.56,8918.12,9034.65,25985544
2008-03-04,9034.27,9108.17,8808.27,8855.89,27183780
2008-03-05,8882.04,9092.12,8882.04,9056.56,23869216
2008-03-06,9074.72,9081.75,8950.9,8982.94,22232968
2008-03-07,8926.7,8926.7,8750.1,8814.7,26902728
2008-03-10,8783.3,8784.92,8494.88,8528.43,25342248
2008-03-11,8539.23,8726.32,8479.06,8687.04,29933440
2008-03-12,8765.04,8917.51,8762.5,8806.73,25429388
2008-03-13,8708.08,8708.08,8507.66,8647.1,30371728
2008-03-14,8674.26,8888.08,8595.63,8663.61,25558604
2008-03-17,8462.14,8465.55,8185.74,8193,30890176
2008-03-18,8257.61,8480.32,8256.13,8447.95,24228136
2008-03-19,8495.46,8553.27,8269,8306.11,29486864
2008-03-20,8229.17,8275.14,8126.11,8223.53,44769484
2008-03-25,8346.17,8584.99,8346.08,8584.99,28160574
2008-03-26,8553.5,8638.17,8530.22,8602.1,22632258
2008-03-27,8591.49,8792.89,8585.06,8775.64,26333992
2008-03-28,8782.42,8824.35,8712.57,8761.03,19667560
2008-03-31,8732.48,8833.39,8632.89,8787.38,22455326
2008-04-01,8757.06,9048.88,8743.64,9048.88,30947588
2008-04-02,9110.13,9122.79,8970.02,9032.12,28525526
2008-04-03,9048.19,9066.74,8911.07,8982.13,25385338
2008-04-04,9009.01,9076.38,8976.83,9067.68,23737588
2008-04-07,9098.63,9173.34,9085.48,9118.17,23986996
2008-04-08,9072.17,9072.6,8895.6,8939.19,24093366
2008-04-09,8907.79,8988.39,8863.29,8871.82,21618896
2008-04-10,8876.04,8881.66,8733.59,8863.23,24602204
2008-04-11,8915.66,8971.79,8752.88,8809.68,18907868
2008-04-14,8761.91,8814.57,8692.68,8796.19,17000924
2008-04-15,8849.08,8933.73,8782.45,8871.83,20218232
2008-04-16,8927.44,9067.47,8927.44,9065.88,24378544
2008-04-17,9107.9,9143.83,8948.97,8973.57,18871528
2008-04-18,9028.14,9195.02,9028.14,9181.41,22067020
2008-04-21,9191.73,9211.59,9088.32,9144.2,18921498
2008-04-22,9123.73,9189.29,9058.54,9119.77,18210026
2008-04-23,9166.79,9244.86,9098.59,9232.52,22906944
2008-04-24,9228.18,9259.17,9114.11,9181.51,23830090
2008-04-25,9229.56,9331.16,9134.03,9271.62,30928572
2008-04-28,9311.78,9419.29,9311.24,9380.51,22066254
2008-04-29,9338.59,9347.18,9181.14,9213.46,21882996
2008-04-30,9198.8,9357.63,9184.22,9353.61,30190778
2008-05-02,9421.69,9573.33,9415.16,9555.18,30196248
2008-05-05,9530.53,9570.75,9501.04,9556.34,15363780
2008-05-06,9547.88,9580.39,9429.98,9498.05,27271736
2008-05-07,9512.68,9664.69,9512.68,9632.79,26616680
2008-05-08,9550.2,9666.53,9521.93,9666.53,26315924
2008-05-09,9642.9,9652.79,9505.44,9548,22505462
2008-05-12,9567.24,9627.33,9557.81,9604.37,10815819
2008-05-13,9665.21,9707.27,9560.36,9638.37,23162944
2008-05-14,9642.45,9837.38,9636.51,9815.75,25216832
2008-05-15,9797.26,9871.31,9766.37,9871.31,23512166
2008-05-16,9930.33,9958.83,9884.8,9900.47,26373364
2008-05-19,9975.6,10076.2,9968.3,10068.6,22860450
2008-05-20,10020.3,10020.3,9746.68,9752.29,23815748
2008-05-21,9773.01,9844.82,9682.32,9699.45,21509360
2008-05-22,9681.61,9814.14,9582.5,9789.73,18668580
2008-05-23,9803.62,9807.67,9550.47,9550.47,20088720
2008-05-26,9545.32,9549.44,9443.33,9473.59,9927258
2008-05-27,9496.04,9518.66,9356.27,9429.05,21854728
2008-05-28,9454.43,9588.53,9431.19,9555.82,21034608
2008-05-29,9613.84,9669.27,9548.32,9601.36,19502628
2008-05-30,9633.38,9715.15,9633.38,9685.41,39238100
2008-06-02,9688.9,9690.45,9521.19,9588.67,19075816
2008-06-03,9545.58,9737.35,9508.74,9728.16,19288468
2008-06-04,9743.88,9764.12,9609.48,9751.48,22138164
2008-06-05,9757.8,9847.33,9722.19,9820.54,23363172
2008-06-06,9897.13,9946.6,9655.99,9677.84,24471992
2008-06-09,9630.35,9635,9551.7,9568.49,23171160
2008-06-10,9531.94,9536.3,9406.43,9499.2,23588748
2008-06-11,9530.29,9601.09,9427.43,9454.38,26358036
2008-06-12,9448.68,9552.27,9410.62,9525.58,23199852
2008-06-13,9511.92,9608.17,9431.77,9573.85,21049786
2008-06-16,9593.39,9670.89,9565.36,9637.45,17250396
2008-06-17,9661.18,9814.78,9661.18,9753.91,16877668
2008-06-18,9750.13,9778.52,9443.72,9510.46,24751564
2008-06-19,9486.16,9589.05,9423.3,9510.19,25501736
2008-06-20,9534.57,9615.13,9360.37,9501.93,50292248
2008-06-23,9484.7,9511.5,9344.2,9365.34,23345252
2008-06-24,9371.01,9435.36,9156.73,9249.05,27130454
2008-06-25,9246.48,9360.39,9214.1,9346.69,20447958
2008-06-26,9304.59,9318.81,9143.22,9163.98,24331980
2008-06-27,9130.05,9130.08,8956.19,9072.61,28177532
2008-06-30,9066.29,9111.14,8822.58,9035.09,27876520
2008-07-01,9002.32,9019.96,8725.91,8790.08,29717700
2008-07-02,8805.96,8877.4,8559.56,8563.92,30109696
2008-07-03,8459.56,8613.17,8290.42,8497.94,39926208
2008-07-04,8541.23,8599.52,8474.9,8480.22,15462348
2008-07-07,8533.96,8608.48,8480.91,8590.33,20883622
2008-07-08,8495.36,8495.36,8315.34,8408.58,26645920
2008-07-09,8503.24,8680.49,8498.01,8661.32,27463654
2008-07-10,8578.22,8723.92,8486.05,8588.88,34903668
2008-07-11,8624.99,8684.38,8327.84,8337.73,31843100
2008-07-14,8383.81,8477.22,8339.95,8386.62,24053322
2008-07-15,8334.22,8334.22,8043.89,8145.61,33053290
2008-07-16,8171.1,8234.61,8033.6,8224.94,31526556
2008-07-17,8343.69,8552.31,8343.69,8466.82,33157504
2008-07-18,8422.71,8474.78,8273.68,8440.59,30749904
2008-07-21,8412.16,8603.98,8397.95,8544.59,24123000
2008-07-22,8521.39,8521.39,8360.98,8474.01,22978994
2008-07-23,8542.71,8608.37,8508.32,8566.21,26742132
2008-07-24,8588.98,8605.51,8268.34,8309.39,27844424
2008-07-25,8249.27,8329.85,8143.12,8256.4,28896264
2008-07-28,8264.71,8336.31,8097.82,8111.48,30881200
2008-07-29,8038.69,8082.04,7918.73,8044.47,31241432
2008-07-30,8164.76,8276.63,8136.5,8225.77,29523940
2008-07-31,8262.63,8363.15,8219.42,8280.11,30192864
2008-08-01,8232.93,8265.18,8134.65,8156.49,21771240
2008-08-04,8176.01,8212.37,8026.23,8049.76,20895180
2008-08-05,8037.58,8144.91,7949.24,8129.78,34863636
2008-08-06,8163.97,8322.56,8163.97,8316.42,31293108
2008-08-07,8310.89,8445.03,8265.04,8303.56,28042532
2008-08-08,8271.36,8477.75,8231.53,8437.27,26956306
2008-08-11,8438.26,8523.23,8432.89,8518.46,27398012
2008-08-12,8496.46,8527.99,8412.79,8482.52,34211632
2008-08-13,8470.54,8490.99,8339.27,8346.43,35226392
2008-08-14,8395.32,8471.83,8298.09,8363.38,29876636
2008-08-15,8395.32,8466.67,8361.7,8409.81,25027294
2008-08-18,8393.81,8449.03,8304.91,8397.48,17350324
2008-08-19,8357,8357,8231.44,8242.27,20730216
2008-08-20,8292.34,8351.07,8246.2,8320.88,22199810
2008-08-21,8291.68,8294.29,8189.92,8228.16,26453428
2008-08-22,8251.91,8411.82,8245.55,8411.82,25097232
2008-08-25,8393.03,8410.66,8337.96,8342.28,10996985
2008-08-26,8312.35,8440.7,8269.11,8420.84,18397022
2008-08-27,8425.9,8487.63,8347.04,8463.29,16965972
2008-08-28,8466.98,8594.79,8408.54,8574.95,19459566
2008-08-29,8581.78,8703.91,8568.67,8681.82,22965200
2008-09-01,8646.88,8661.89,8585.32,8641.2,19761754
2008-09-02,8648.44,8777.24,8592.92,8745.92,33121156
2008-09-03,8700.23,8720.46,8555.39,8555.39,28674810
2008-09-04,8558.95,8563.39,8281.32,8281.32,31612904
2008-09-05,8241.51,8258.39,8005.19,8025.47,32618622
2008-09-08,8251.89,8380.67,8230.86,8253.47,27046632
2008-09-09,8228.41,8293.75,8043.68,8068.09,33995504
2008-09-10,8065.79,8104.56,7969.61,8028.25,34551064
2008-09-11,8047.48,8096.83,7859.75,7963.86,33728172
2008-09-12,8004.97,8112.49,7975,8112.42,28046932
2008-09-15,7927.51,7927.51,7714.37,7762.97,32960358
2008-09-16,7701.81,7838.72,7598.46,7699.14,46129344
2008-09-17,7742.25,7857.55,7497.52,7497.52,41601564
2008-09-18,7482.28,7585.88,7393.78,7419.8,48335864
2008-09-19,7612.4,7954.78,7611.5,7819.17,72268280
2008-09-22,7833.23,7893.94,7598.93,7656.86,37816056
2008-09-23,7607.11,7607.11,7403.46,7425.21,37167952
2008-09-24,7455.54,7494.5,7339.48,7395.74,35016340
2008-09-25,7434.44,7507.18,7410.31,7447.25,40228504
2008-09-26,7401.85,7401.91,7230.95,7284.23,43952408
2008-09-29,7251.08,7259.48,6808.34,6828.26,44823520
2008-09-30,6711.67,6972.8,6588.91,6956.77,54422300
2008-10-01,7014.2,7079.18,6825.52,6876.9,36569392
2008-10-02,6902.89,6989.77,6717.9,6745.1,39475976
2008-10-03,6744.78,6749.23,6504.15,6713.09,43664572
2008-10-06,6522.82,6522.82,6035.21,6131.59,48065584
2008-10-07,6207.07,6280.99,5976.84,5990.63,48520652
2008-10-08,5799.94,6005.03,5462.89,5705.63,56709848
2008-10-09,5765.23,5944.53,5668.1,5711.66,41028240
2008-10-10,5472.06,5498.13,5174.92,5325.6,55390164
2008-10-13,5590.77,5962.49,5589.82,5962.49,52226088
2008-10-14,6152.99,6318.49,6004.5,6052.04,50589916
2008-10-15,6042.48,6050.71,5584.62,5657.63,37652524
2008-10-16,5457.49,5567.9,5224.11,5289.04,44654144
2008-10-17,5530.78,5584.84,5286.95,5419.69,38568400
2008-10-20,5558.66,5623.47,5508.87,5568.48,29856584
2008-10-21,5629.62,5701.35,5572.39,5596.29,33711720
2008-10-22,5560.43,5587.11,5334.13,5353.69,34741200
2008-10-23,5337.84,5424.2,5160,5264.34,38441088
2008-10-24,5170.92,5170.92,4857.69,5061.82,41013400
2008-10-27,4931.69,4931.69,4752.28,4810.55,34257676
2008-10-28,4917.54,4956.81,4760.46,4870.24,32857132
2008-10-29,5070.04,5243.47,5069.74,5242.73,31966990
2008-10-30,5338.58,5487.62,5321.59,5407.97,37041776
2008-10-31,5382.83,5523.61,5305.92,5503.57,30671936
2008-11-03,5568.36,5725.66,5568.36,5725.66,31687540
2008-11-04,5760.32,6093.77,5712.62,6092.58,40456520
2008-11-05,6073.4,6073.94,5845.87,5905.96,33888388
2008-11-06,5755.98,5792.28,5551.89,5561.65,40446420
2008-11-07,5579.97,5698.93,5528.75,5639.68,31815240
2008-11-10,5719.09,5893.09,5709.19,5735.56,23502450
2008-11-11,5673.27,5728.58,5478.15,5498.42,27771066
2008-11-12,5537.73,5583.45,5304.92,5345.22,27912585
2008-11-13,5294.92,5450.64,5279.48,5334.4,26864103
2008-11-14,5452.96,5567.95,5343.62,5372.73,26572760
2008-11-17,5364.76,5453.32,5210.76,5253.02,22288391
2008-11-18,5262.19,5270.91,5087.25,5182.92,26795472
2008-11-19,5198.76,5206.5,4925.74,4926.61,28245632
2008-11-20,4849.15,4849.76,4663.58,4752.78,31538864
2008-11-21,4780.77,4879.78,4686.23,4735.3,29882014
2008-11-24,4830.78,5133.32,4826.1,5122.91,28450895
2008-11-25,5124.85,5287.35,5059.54,5175.17,46892139
2008-11-26,5160.96,5279.89,5072.3,5174.75,26121889
2008-11-27,5237.02,5389.57,5237.02,5389.57,24960187
2008-11-28,5397.03,5425.47,5280.88,5355.59,30558159
2008-12-01,5348.46,5357.76,5067.33,5092.6,23609355
2008-12-02,5023.94,5177.96,4937.56,5138.76,29416400
2008-12-03,5123.09,5200.63,5046.81,5173.31,25312789
2008-12-04,5176.59,5327.77,5162.39,5192.7,28284133
2008-12-05,5174.22,5174.22,4947.51,4958.84,24788978
2008-12-08,5081.43,5284.87,5081.43,5255.59,24382420
2008-12-09,5209.54,5360.74,5148.37,5317.07,24662730
2008-12-10,5322.52,5395.11,5283.2,5395.11,22171699
2008-12-11,5375.92,5392.84,5292.7,5303.49,24978689
2008-12-12,5195.84,5264.39,5097.2,5240.18,25703554
2008-12-15,5288.86,5370.01,5238.2,5267.13,22176527
2008-12-16,5276.83,5336.17,5259.55,5312.37,23814546
2008-12-17,5360.91,5366.71,5243.9,5313.6,26034740
2008-12-18,5313.59,5382.7,5300.09,5364.22,22528859
2008-12-19,5343.91,5361.96,5265.71,5295.17,40150177
2008-12-22,5313.34,5352.03,5237.08,5295.16,23487028
2008-12-23,5306.92,5402.07,5299.34,5337.4,22100589
2008-12-29,5396.8,5575.7,5396.8,5514.22,22652518
2008-12-30,5586.27,5637.68,5583.09,5601.91,20440963
2009-01-02,5640.83,5756.11,5634.47,5755.76,12209531
2009-01-05,5790.42,5847.98,5755.61,5845.73,17215166
2009-01-06,5838.79,5912.19,5794.25,5861.07,19877363
2009-01-07,5862.13,5863.56,5745.72,5780.34,20402350
2009-01-08,5717.36,5719.54,5536.48,5590.93,19595858
2009-01-09,5599.73,5642.17,5516.97,5544.71,16106797
2009-01-12,5510.7,5510.7,5418.88,5426.08,16299850
2009-01-13,5408.28,5411.54,5271.2,5350.85,20135201
2009-01-14,5365.49,5393.34,5093.02,5123.36,23161987
2009-01-15,5105.12,5132.86,4974.02,5068.38,24975415
2009-01-16,5129.31,5201.11,5077.84,5079.16,23079549
2009-01-19,5125.41,5179.35,4948.62,4999.88,16747342
2009-01-20,5003.04,5056.8,4893.9,4913,15941633
2009-01-21,4875.63,4976.93,4810.81,4935.45,21955126
2009-01-22,5002.54,5043.39,4856.67,4880.13,17318306
2009-01-23,4864.61,4866.69,4685.14,4764.2,19803372
2009-01-26,4766.15,4943.25,4742.07,4927.47,17682685
2009-01-27,4948.48,4957.54,4849.86,4899.32,16760423
2009-01-28,4954.49,5176.71,4954.49,5175.2,23877684
2009-01-29,5146.16,5146.16,5041.75,5065.76,19512765
2009-01-30,5051.01,5133.83,4999.07,5098.09,19483089
2009-02-02,5056.55,5074.51,4954.33,5046.25,18263164
2009-02-03,5036.07,5101.02,4985.3,5101.02,24290010
2009-02-04,5124.98,5232.67,5083.77,5215.18,20542011
2009-02-05,5148.78,5256.73,5109.23,5245.97,18548141
2009-02-06,5275.25,5400.84,5273.81,5395.92,22547220
2009-02-09,5380.2,5482.8,5358.28,5473.31,18234019
2009-02-10,5442.48,5442.48,5267.33,5267.76,19477084
2009-02-11,5231.95,5261.23,5180.22,5242.02,19628303
2009-02-12,5239.41,5241.73,5147.48,5180.62,21559448
2009-02-13,5216.98,5305.72,5216.98,5252.54,16520069
2009-02-16,5229.52,5264.84,5199.83,5228.45,14612881
2009-02-17,5204.56,5204.84,5000.84,5008.1,19300904
2009-02-18,5024.86,5028.07,4890.23,4951.97,26876600
2009-02-19,4966.66,5015.69,4943.74,4960.29,20530370
2009-02-20,4913.17,4913.17,4747.71,4747.71,23928573
2009-02-23,4778.51,4836.49,4651.28,4657.86,21086673
2009-02-24,4601.09,4619.02,4469.79,4565.06,22328157
2009-02-25,4623.82,4672.33,4516.93,4546.85,20081540
2009-02-26,4572.04,4713.74,4563.43,4673.56,22363509
2009-02-27,4643.36,4643.36,4543.09,4607.6,30139496
2009-03-02,4549.21,4549.21,4433.57,4440.94,16875776
2009-03-03,4457.71,4489.19,4342.43,4357.95,21376743
2009-03-04,4386.03,4559.33,4386.03,4557.12,22485243
2009-03-05,4548.01,4553.03,4309.32,4309.32,22502305
2009-03-06,4310.63,4339.78,4207.35,4210.92,22107969
2009-03-09,4234.43,4246.5,4119.32,4163.42,19926978
2009-03-10,4158.87,4411.5,4157.35,4395.88,26565414
2009-03-11,4391.43,4458.63,4324.83,4369.01,24371085
2009-03-12,4339.03,4428.33,4275.23,4409.04,20758158
2009-03-13,4458.08,4554,4444.23,4462.42,23129540
2009-03-16,4505,4603.79,4490.87,4550.46,19641290
2009-03-17,4526.07,4526.86,4449.68,4479.74,18250856
2009-03-18,4509.2,4544.44,4387.14,4410.84,21331703
2009-03-19,4446.86,4482.74,4397.86,4408.23,24487810
2009-03-20,4381.36,4421.01,4362.41,4407.41,37395799
2009-03-23,4448.07,4492.4,4407.39,4479.91,21786931
2009-03-24,4517.11,4567.84,4420.61,4462.04,20703516
2009-03-25,4442.19,4561.04,4435.97,4537.61,23178589
2009-03-26,4548.8,4567.89,4500.28,4533.37,23553065
2009-03-27,4537.32,4564.45,4447.62,4506.02,21385514
2009-03-30,4461.44,4461.44,4315.7,4320.35,25813984
2009-03-31,4341.97,4426.37,4340.7,4426.37,19603019
2009-04-01,4423.74,4532.84,4361.57,4531.72,20372588
2009-04-02,4577.25,4817.21,4577.25,4800.26,27710540
2009-04-03,4800.57,4957.07,4772.6,4871.98,28316361
2009-04-06,4921.1,5022.97,4843.28,4883.32,26597269
2009-04-07,4906.64,4917.09,4719.98,4745.09,18664771
2009-04-08,4702.03,4820.42,4626.96,4797.26,25684489
2009-04-09,4844.44,5014.57,4839.31,5008.65,34846258
2009-04-14,5028.46,5151.08,5005.82,5129.33,29528770
2009-04-15,5113.84,5196.34,5094.15,5150.99,26490945
2009-04-16,5186.75,5241.56,5153.26,5208.73,26730739
2009-04-17,5230.2,5375.44,5228.92,5375.44,42817060
2009-04-20,5369.66,5371.96,5063.05,5066.55,31082120
2009-04-21,5058.15,5144.49,4957.21,5103.16,33541713
2009-04-22,5127.22,5220.18,5095.93,5220.18,25923299
2009-04-23,5212.51,5324.6,5189.91,5261.05,22009751
2009-04-24,5272.07,5453.54,5272.07,5453.54,26629859
2009-04-27,5423.85,5430.35,5325.23,5423.85,23486004
2009-04-28,5368.75,5368.75,5239.14,5303.12,27706619
2009-04-29,5319.08,5439.78,5305.48,5439.78,25873624
2009-04-30,5481.98,5625.39,5481.94,5565.28,31581438
2009-05-04,5596.76,5767.45,5596.76,5767.45,26453340
2009-05-05,5797.03,5871.05,5760.22,5794.08,27591316
2009-05-06,5785.95,5927.36,5769.82,5908.31,33018399
2009-05-07,5939.23,6037.99,5806.38,5835.95,44948106
2009-05-08,5848.86,5966.88,5846.41,5908.06,26267721
2009-05-11,5914.93,5915.25,5659.67,5684.85,28831434
2009-05-12,5648.06,5723.76,5590.12,5611.36,27330653
2009-05-13,5638.3,5678.05,5378.61,5391.08,29031240
2009-05-14,5385.22,5500.95,5312.31,5488.62,28633958
2009-05-15,5544.96,5625.46,5514.92,5598.34,23387971
2009-05-18,5545.29,5785.36,5528.5,5767.17,20947130
2009-05-19,5811.43,5933.37,5805.28,5856.85,30176122
2009-05-20,5848.15,6009.93,5848.15,5989.48,28485482
2009-05-21,5931.43,5945.82,5827.97,5841.19,15057401
2009-05-22,5845.39,5902.46,5747.62,5812.94,18918037
2009-05-25,5821.68,5833.7,5719.81,5785.11,14310899
2009-05-26,5761.06,5771.43,5625.06,5750.72,20806847
2009-05-27,5793.4,5875.38,5793.4,5875.16,34478550
2009-05-28,5814.5,5831.25,5734.82,5767.29,33181207
2009-05-29,5820.74,5856.09,5743.54,5745.38,37686769
2009-06-01,5799.59,5977.86,5799.59,5969.75,13633070
2009-06-02,5944.42,6071.62,5914.77,6052.17,23776669
2009-06-03,6058.92,6067.31,5900,5936.64,27209583
2009-06-04,5937.52,6005.13,5872.02,5897.14,24779567
2009-06-05,5924.4,5978.99,5901.2,5922.01,22080676
2009-06-08,5928.95,5955.3,5810.72,5819.18,34465803
2009-06-09,5846.55,5894.78,5772.02,5788.59,95174978
2009-06-10,5840.06,5958.19,5840.06,5887.02,71062514
2009-06-11,5889.35,5962.48,5888.93,5962.48,35404098
2009-06-12,5970.89,6007.2,5945,5957.17,29967580
2009-06-15,5936.69,5936.69,5796.94,5797.06,35861039
2009-06-16,5787.72,5806.91,5716.4,5758.16,42005474
2009-06-17,5750.2,5750.67,5559.13,5600.75,30953242
2009-06-18,5616.53,5655.35,5555.16,5628.72,30062050
2009-06-19,5655.13,5715.05,5640.15,5683.72,32077512
2009-06-22,5700.53,5713.24,5485.2,5485.2,23367354
2009-06-23,5460.99,5531.14,5445.84,5485.66,18936659
2009-06-24,5513.56,5679.12,5476.66,5672.35,26706718
2009-06-25,5665.84,5691.19,5555.98,5621.91,23083657
2009-06-26,5653.57,5750.86,5653.57,5675.82,18770833
2009-06-29,5669.26,5789.44,5665.71,5783.52,16490985
2009-06-30,5803.61,5825.43,5733.4,5754.01,23655787
2009-07-01,5766.42,5894.75,5766.42,5878.27,24594440
2009-07-02,5865.42,5872.56,5758.29,5762.11,26950984
2009-07-03,5767.08,5782.75,5675.73,5701.98,18604192
2009-07-06,5692.44,5692.44,5592.96,5609.43,19755615
2009-07-07,5627.33,5651.28,5558.69,5559.88,19422100
2009-07-08,5543.56,5554.57,5484.36,5492.49,17570511
2009-07-09,5527.61,5614.62,5526.65,5550,17902899
2009-07-10,5544.17,5548.76,5453.43,5465.06,16701314
2009-07-13,5456.12,5580.97,5423.51,5577.32,15570050
2009-07-14,5603.61,5663.07,5583.82,5649.98,20819851
2009-07-15,5672.25,5844.79,5672.25,5833.38,22791466
2009-07-16,5844.14,5906.63,5826.48,5872.91,17902994
2009-07-17,5900.07,5934.25,5871.14,5902.8,19988906
2009-07-20,5925.22,6024.56,5925.22,5997.66,18632761
2009-07-21,6020.45,6117.47,6004.11,6090.39,19383663
2009-07-22,6089.47,6091.91,5965.46,6040.86,21513378
2009-07-23,6045.89,6130.27,6019.04,6116.28,19697735
2009-07-24,6102.56,6148.61,6059.2,6097.2,17224699
2009-07-27,6129.09,6163.98,6074.63,6099.02,16276664
2009-07-28,6099.97,6171.81,5984.8,5989.74,21526354
2009-07-29,5993.62,6077.48,5987.66,6054.15,18152311
2009-07-30,6073.12,6183.1,6022,6175.33,16688889
2009-07-31,6172.56,6221.89,6148.03,6204.36,19741808
2009-08-03,6208.98,6378.47,6205.69,6361.43,21546061
2009-08-04,6360.8,6367.23,6257.96,6342.71,17093059
2009-08-05,6333.81,6492.37,6333.81,6394.06,27916995
2009-08-06,6418.65,6498.83,6373.47,6415.88,20376607
2009-08-07,6404.27,6481.01,6294.02,6467.25,23938260
2009-08-10,6465.77,6479.58,6407.86,6455.66,22597905
2009-08-11,6459.61,6467.81,6307.53,6315.08,24414289
2009-08-12,6317.32,6391.84,6264.46,6380.86,24661135
2009-08-13,6387.3,6577.89,6386.45,6509.04,37197888
2009-08-14,6517,6611.23,6496.44,6529.82,28918148
2009-08-17,6491.45,6491.45,6359.94,6374.06,25530400
2009-08-18,6398.47,6435.18,6373.02,6435.18,17155141
2009-08-19,6412.89,6420.82,6329.41,6398.81,17875351
2009-08-20,6431.11,6577.56,6431.11,6576.94,18463626
2009-08-21,6563.83,6706.84,6555.8,6705.99,22065206
2009-08-24,6766.18,6841.17,6766.18,6819.75,26554392
2009-08-25,6758.06,6894.22,6758.06,6879.78,34139295
2009-08-26,6865.13,6928.42,6785.66,6807.22,34262800
2009-08-27,6793.42,6818.32,6687.29,6727.24,20982162
2009-08-28,6753.18,6880.63,6753.18,6850.23,21467731
2009-08-31,6814.82,6814.82,6702.22,6722.83,22702784
2009-09-01,6739.24,6780.67,6594.25,6601.03,27397113
2009-09-02,6593.22,6593.22,6454.43,6522.93,25089819
2009-09-03,6539.05,6696.5,6512.31,6650.34,23579572
2009-09-04,6683.26,6791.12,6683.26,6769.72,19753079
2009-09-07,6802.81,6931.41,6802.81,6931.41,17679970
2009-09-08,6939.61,7020.5,6927.43,7002.36,23095319
2009-09-09,6976.07,7060.35,6957.32,7058.22,23054877
2009-09-10,7076.8,7159.85,7060.69,7145.67,31107127
2009-09-11,7160.59,7228.08,7159.98,7191.8,22124415
2009-09-14,7138.94,7138.94,7014.9,7130.15,25771643
2009-09-15,7150.93,7225.53,7137.38,7205.99,40315474
2009-09-16,7232.86,7346.89,7232.86,7335.02,67209587
2009-09-17,7374.37,7468.54,7374.37,7433.71,115228580
2009-09-18,7428.53,7482.54,7387.53,7424.71,80853233
2009-09-21,7418.24,7421.98,7221.61,7274.5,20628495
2009-09-22,7299.2,7410.5,7299.18,7377.49,22973455
2009-09-23,7397.03,7430.38,7334.59,7360.75,21139549
2009-09-24,7330.01,7343.37,7201.91,7205.88,27085162
2009-09-25,7199.63,7212.04,7111.32,7151.11,24993859
2009-09-28,7192.75,7355.16,7090.02,7351.42,24960350
2009-09-29,7364.89,7381.41,7286.8,7332.22,27255357
2009-09-30,7344.43,7412.24,7287.96,7358.53,26565236
2009-10-01,7369.69,7410.28,7197.03,7197.46,22213631
2009-10-02,7143.75,7143.75,6978.77,6994.16,27957777
2009-10-05,7002.56,7086.08,6964.92,7069.43,18461656
2009-10-06,7109.01,7313.75,7109.01,7300.19,23256024
2009-10-07,7296.19,7418.9,7287.65,7342.46,20383840
2009-10-08,7392.42,7473.36,7392.42,7473.36,23012032
2009-10-09,7468.93,7539.65,7466.71,7534.18,21600943
2009-10-12,7558.97,7638.93,7558.78,7609.55,27331166
2009-10-13,7608.54,7626.38,7451.86,7485.23,24564545
2009-10-14,7524.17,7638.91,7524.17,7630.26,27035713
2009-10-15,7635.2,7663.64,7558.39,7596.03,29248466
2009-10-16,7607.44,7676.28,7454.6,7477.95,25652081
2009-10-19,7528.54,7608.98,7514.22,7588.24,18436889
2009-10-20,7606.87,7637.53,7500.22,7509.22,17512663
2009-10-21,7525.39,7540.29,7321.89,7460.38,26555168
2009-10-22,7375.54,7376.55,7272.54,7305.48,21835362
2009-10-23,7356.78,7450.33,7336.76,7348.13,16660620
2009-10-26,7372.28,7387.61,7125.18,7136.05,19451275
2009-10-27,7137.51,7162.89,6991.87,7003.41,23932184
2009-10-28,6963.13,6963.57,6681.97,6703.1,39249969
2009-10-29,6669.94,6892.57,6572.33,6892.27,42344571
2009-10-30,6912.86,6985,6706.01,6732.07,32109360
2009-11-02,6728.83,6811.91,6677.61,6767.13,25461760
2009-11-03,6730.42,6731.89,6569.01,6679.54,23511300
2009-11-04,6718.68,6956.11,6718.68,6950.96,25825241
2009-11-05,6927.2,7054.22,6796.76,7017.46,26933393
2009-11-06,7041.88,7139.78,6992.24,7084.74,23192580
2009-11-09,7122.27,7234.17,7122.27,7227.05,19472647
2009-11-10,7242.1,7278.69,7165.47,7186.45,20333464
2009-11-11,7224.06,7320.79,7224.06,7282.47,21977818
2009-11-12,7275.6,7349.45,7245.37,7297.53,33498973
2009-11-13,7297.9,7332.53,7244.35,7311.23,21793066
2009-11-16,7355.69,7442.94,7355.5,7439.81,19581692
2009-11-17,7427,7439.86,7357.92,7360.68,20273812
2009-11-18,7392.25,7445.73,7365.78,7381.67,19467491
2009-11-19,7378.04,7386,7205.08,7205.08,19432522
2009-11-20,7230.08,7293.41,7119.72,7149.85,19076947
2009-11-23,7196.53,7371.02,7196.53,7370.57,15209947
2009-11-24,7340.97,7385.97,7275.47,7324.15,17538645
2009-11-25,7352.83,7407.41,7301.97,7334.37,16153569
2009-11-26,7319.09,7319.09,7044.43,7061.77,19813554
2009-11-27,6968.47,7204.5,6901.46,7188.02,21546917
2009-11-30,7210.86,7246.4,7098.89,7099.99,20382340
2009-12-01,7142.33,7328.55,7142.33,7328.55,19237385
2009-12-02,7318.24,7342.94,7259.12,7326.73,16839577
2009-12-03,7347.81,7407.76,7316.88,7338.29,26705492
2009-12-04,7313.03,7454.09,7278.91,7418.4,17339436
2009-12-07,7403.91,7471.28,7340.63,7436.42,15390240
2009-12-08,7425.56,7455.11,7261.75,7289.66,18102921
2009-12-09,7282.48,7313.69,7193.68,7228.36,20565193
2009-12-10,7230.07,7285.1,7199.74,7227.42,17875470
2009-12-11,7242.6,7341.93,7242.6,7301.46,16952497
2009-12-14,7336.77,7375.33,7320.6,7349.95,14158045
2009-12-15,7367.34,7387.13,7300.05,7365.35,19460024
2009-12-16,7372.78,7456.06,7371.31,7428.92,24806872
2009-12-17,7404.17,7471.02,7396.95,7404.38,17958656
2009-12-18,7410.11,7449.79,7387.43,7393.75,26664009
2009-12-21,7415.85,7455.11,7388.42,7454.26,22488940
2009-12-22,7464.9,7505.2,7452.52,7484.31,17229725
2009-12-23,7499.64,7532.52,7451.2,7472.43,11484527
2009-12-28,7482.06,7506.24,7458.03,7483.04,7019101
2009-12-29,7477.82,7523.38,7465.34,7513.59,8393782
2009-12-30,7499.5,7521.22,7460.71,7507.04,7176926
2010-01-04,7514.56,7676.85,7513.78,7676.65,15326033
2010-01-05,7670.39,7771.17,7640.87,7745.43,20736576
2010-01-06,7756.29,7807.47,7711.35,7784.41,16927534
2010-01-07,7760.59,7855.33,7731.59,7839.07,25162411
2010-01-08,7864.18,7917.07,7835.61,7903.44,22327420
2010-01-11,7951.68,7987.17,7912.2,7919.97,23846104
2010-01-12,7936.08,7939.24,7760.04,7781.52,24370053
2010-01-13,7757.43,7862.06,7729.86,7856.01,21957503
2010-01-14,7896.27,7975.94,7896.27,7945.23,23975612
2010-01-15,7945.54,7987.01,7830.73,7846.54,21378330
2010-01-18,7856.26,7903,7824.2,7899.21,12398851
2010-01-19,7884.44,7891.78,7738.61,7889.91,23566871
2010-01-20,7869.29,7907.45,7731.73,7750.3,22173762
2010-01-21,7782.49,7816.91,7646.22,7647.54,27636585
2010-01-22,7612.55,7631.86,7486.43,7539.33,31358763
2010-01-25,7502.46,7611.8,7460.88,7548.98,19182080
2010-01-26,7509.02,7565.43,7471.92,7557,22497140
2010-01-27,7534.84,7568.78,7432.94,7479.51,27288058
2010-01-28,7528.13,7602.2,7406.04,7406.04,24719723
2010-01-29,7445.03,7535.56,7396.28,7505.32,24714868
2010-02-01,7479.21,7584.16,7456.13,7578.59,18183907
2010-02-02,7586.52,7712.63,7535.23,7710.94,24318629
2010-02-03,7723.19,7749.09,7668.88,7675.68,22157657
2010-02-04,7675.37,7710.99,7458.2,7458.38,26054825
2010-02-05,7417.86,7417.86,7194.18,7243.13,38839515
2010-02-08,7265.73,7328.62,7120.22,7246.15,30845453
2010-02-09,7253.1,7339.84,7229.24,7289.16,24437567
2010-02-10,7301.97,7437.36,7284.87,7353.23,27725151
2010-02-11,7369.64,7434.45,7287.98,7344.66,22952549
2010-02-12,7381.71,7433.11,7264.66,7293.14,23332915
2010-02-15,7323.56,7360.52,7281.69,7299.91,14259511
2010-02-16,7337.98,7386.49,7280.83,7386.49,18362231
2010-02-17,7423.96,7537.91,7422.41,7531,20532819
2010-02-18,7527.05,7599.54,7490.03,7599.46,17382178
2010-02-19,7542.61,7599.28,7503.49,7597.39,17082215
2010-02-22,7618.47,7628.97,7558.3,7570.64,16489854
2010-02-23,7587.33,7644.36,7473.07,7480.13,21422496
2010-02-24,7482.09,7487.88,7337.65,7396.95,22447121
2010-02-25,7375.64,7397.36,7242.99,7246.82,23433349
2010-02-26,7277.01,7393.26,7277.01,7393.26,18326974
2010-03-01,7435.72,7543.85,7417.9,7543.85,22889685
2010-03-02,7547.32,7653.23,7530.89,7651.83,23291322
2010-03-03,7644.34,7711.67,7618.21,7708.54,20495840
2010-03-04,7681.26,7767,7668.99,7739.55,20205186
2010-03-05,7772.94,7864.79,7766.53,7853.09,20159409
2010-03-08,7877.49,7881.02,7824.89,7844.88,15534096
2010-03-09,7846.12,7847.65,7742.64,7826.63,17775327
2010-03-10,7831.92,7926.81,7802.56,7926.49,21276608
2010-03-11,7898.22,7947.97,7889.77,7903.34,20116055
2010-03-12,7918.37,7962.08,7908.9,7926.3,19873348
2010-03-15,7922.14,7928.52,7845.77,7851.36,15371425
2010-03-16,7872.72,7950.52,7872.72,7930.83,16147841
2010-03-17,7953.77,8016.02,7950.56,8016.02,19742198
2010-03-18,7995.69,8047.61,7980.98,7987.22,23473277
2010-03-19,8004.24,8048.59,7953.03,7961.46,35438024
2010-03-22,7946.29,7982.5,7853.27,7975.87,21009927
2010-03-23,7983.83,8062.98,7983.5,8034.2,17040421
2010-03-24,8047.62,8110.48,7993.01,8064.52,18883908
2010-03-25,8069.01,8171.22,8056.87,8171.22,21167965
2010-03-26,8164.83,8171.43,8133.08,8162.59,18746126
2010-03-29,8175.41,8225.22,8157.83,8190.89,17765212
2010-03-30,8217.08,8252.29,8138.44,8140.75,19575673
2010-03-31,8140.97,8192.97,8096.08,8143.46,17535630
2010-04-01,8179.05,8305.43,8179.05,8305.43,16760019
2010-04-06,8305.22,8385.04,8301.46,8380.2,18154034
2010-04-07,8385.21,8395.89,8349.39,8367.01,16100023
2010-04-08,8340.19,8345.55,8230.84,8255.33,17448725
2010-04-09,8299.85,8403.2,8299.13,8400.84,15995538
2010-04-12,8424.29,8453.69,8366.94,8374.36,13879994
2010-04-13,8362.46,8383.47,8311.93,8326.88,15596276
2010-04-14,8359.36,8471.98,8359.36,8457.52,18814920
2010-04-15,8481.64,8511.09,8441.11,8495.04,18337519
2010-04-16,8479.55,8550.26,8391.21,8391.92,22023963
2010-04-19,8353.4,8370.86,8290.73,8308.24,22009878
2010-04-20,8332.16,8486.12,8332.16,8486.12,22539731
2010-04-21,8506.27,8533.93,8478.82,8480.42,20157285
2010-04-22,8481.97,8532.71,8332.01,8332.7,24800133
2010-04-23,8359.8,8545.87,8359.22,8540.66,25844570
2010-04-26,8580.83,8684.17,8579.89,8641.73,19195750
2010-04-27,8632.7,8633.59,8343.06,8343.06,22390948
2010-04-28,8300.94,8324.4,8059.95,8218.73,36762381
2010-04-29,8221.81,8434.15,8175.19,8420.53,24398487
2010-04-30,8428.08,8498.37,8321.11,8359.15,22462901
2010-05-03,8355.49,8450.09,8286.25,8432.56,16091590
2010-05-04,8445.46,8498.77,8131.95,8148.49,27598683
2010-05-05,8147.53,8158.52,7931.82,7985.08,31623065
2010-05-06,7943.39,8082.31,7870.26,7890.85,34019280
2010-05-07,7761.44,7813.04,7558.65,7636.77,45361271
2010-05-10,7785.39,8169.78,7785.39,8169.78,33785696
2010-05-11,8101.69,8185.29,8059.19,8173.6,27035778
2010-05-12,8166.2,8467.71,8128.8,8459.71,36783691
2010-05-13,8496.07,8549.9,8439.68,8508.01,19538544
2010-05-14,8500.65,8500.65,8247.91,8288.32,29404033
2010-05-17,8255.19,8292.9,8157.91,8171.7,23775159
2010-05-18,8218.98,8351.81,8218.98,8320.75,22166001
2010-05-19,8248.57,8263.89,8025.27,8025.27,28597119
2010-05-20,8062.92,8106.17,7669.14,7774.88,34855348
2010-05-21,7759.55,7802.64,7607,7785.5,39558748
2010-05-24,7850.82,7880.25,7663.67,7763.31,17652405
2010-05-25,7626,7628.51,7384.27,7428.57,30120534
2010-05-26,7482.98,7723.2,7482.98,7664.57,33792420
2010-05-27,7711.86,7950.62,7709.66,7949.55,27362066
2010-05-28,7991.76,8057.03,7950.73,7959.75,23063497
2010-05-31,7948.17,8051.35,7945.6,8023.6,9021215
2010-06-01,7995.59,8000.72,7795.88,7967.9,20840263
2010-06-02,7916.68,7997.49,7839.31,7993.54,22780388
2010-06-03,8062.54,8182.11,8062.54,8129.99,14863670
2010-06-04,8151.53,8200.79,7925.26,7943.45,25225713
2010-06-07,7889.88,7988.42,7827.04,7864.92,23339221
2010-06-08,7914.38,7928.51,7686.07,7744.46,26575179
2010-06-09,7788.39,7980.54,7783.73,7980.54,22859929
2010-06-10,7949.24,8214.65,7912.84,8208.09,26437560
2010-06-11,8230.48,8260.22,8136.5,8238.39,25595797
2010-06-14,8298.41,8398.1,8297.94,8398.1,20669340
2010-06-15,8360.22,8472.87,8340.2,8453.73,30884164
2010-06-16,8491.57,8505.76,8360.01,8414.97,25522070
2010-06-17,8424.46,8483.19,8383.77,8448.42,21511494
2010-06-18,8463.27,8479.87,8409.53,8464.3,38450986
2010-06-21,8532.75,8614.99,8473.28,8509.41,19075623
2010-06-22,8473.01,8518.93,8370.35,8459.68,17402589
2010-06-23,8418.41,8514.21,8368,8386.47,17163964
2010-06-24,8423.54,8437.69,8215.33,8233.16,21222797
2010-06-25,8241.89,8278.21,8140,8163.98,16688001
2010-06-28,8190.88,8321.08,8145.19,8320.93,14537388
2010-06-29,8243.63,8243.63,7991.28,8009.02,19986861
2010-06-30,8024.52,8072.43,7967.78,8008.67,20540208
2010-07-01,7948.12,7979.41,7797.71,7810.82,22548491
2010-07-02,7850.94,7930.23,7815.08,7829.9,16458569
2010-07-05,7855.6,7876.57,7823.22,7839.12,11095392
2010-07-06,7868.86,8125.78,7868.86,8091.32,19903444
2010-07-07,8045.13,8112.78,7928,8104.09,17492219
2010-07-08,8152.17,8194.1,8130.24,8159.29,17032163
2010-07-09,8208.75,8237.03,8184.17,8218.42,14637726
2010-07-12,8233.55,8293.79,8208.66,8243.1,11517145
2010-07-13,8245.82,8406.26,8237.3,8406.26,14942627
2010-07-14,8435.17,8460.08,8319.4,8374.56,13851968
2010-07-15,8359.73,8437.54,8262.33,8283.38,18122197
2010-07-16,8285.73,8358.6,8130.75,8137.03,18825815
2010-07-19,8137.83,8189.1,8080.24,8108.61,15804434
2010-07-20,8164.77,8169.75,7980.01,8037.17,17658489
2010-07-21,8082.95,8216.47,8082.95,8173.55,15761836
2010-07-22,8154.21,8414.38,8129.84,8414.38,16996777
2010-07-23,8421.03,8510.33,8406.02,8500.73,18001768
2010-07-26,8528.48,8625.82,8489.79,8616.3,17873857
2010-07-27,8631.52,8664.38,8534.92,8555.65,18920336
2010-07-28,8557.51,8616.35,8459.5,8495.1,13906592
2010-07-29,8492.77,8514.57,8401.37,8405.41,14124842
2010-07-30,8427.46,8444.93,8302.17,8366.58,15957515
2010-08-02,8404.99,8578.38,8404.61,8578.38,14685789
2010-08-03,8579.72,8586.97,8521.56,8568.19,44592294
2010-08-04,8559.7,8641.88,8539.13,8599.89,24620627
2010-08-05,8617.26,8716.71,8572.46,8653.13,23297677
2010-08-06,8679.74,8733.37,8562.2,8582.21,17901691
2010-08-09,8620.24,8699.27,8620.24,8689.12,13681947
2010-08-10,8674.8,8675.44,8530.02,8553.56,21632242
2010-08-11,8531.32,8531.32,8318.39,8318.39,22976915
2010-08-12,8301.7,8347.26,8195.06,8241.78,20616918
2010-08-13,8293.26,8315.84,8190.83,8267.47,18303699
2010-08-16,8288.29,8350.19,8227.52,8283.02,13873967
2010-08-17,8298.03,8438.28,8298.03,8438.28,15160629
2010-08-18,8437.37,8447.39,8371.5,8430.62,14135849
2010-08-19,8467.94,8519.23,8342.9,8345.5,15872916
2010-08-20,8332.67,8347.57,8179.93,8189.53,17309041
2010-08-23,8205.3,8302.71,8172.09,8253.4,13453548
2010-08-24,8211.35,8211.35,8019.52,8103,17540284
2010-08-25,8092.25,8132.93,7949.11,8006.42,14462501
2010-08-26,8044.09,8103.14,8042.55,8079.83,11982764
2010-08-27,8070.74,8118.32,7991.02,8116.38,12458883
2010-08-30,8149.47,8177.34,8084.9,8108.52,9317721
2010-08-31,8066.29,8149.15,7973.6,8149.15,13156386
2010-09-01,8168.46,8392.21,8099.98,8392.21,17827052
2010-09-02,8370.71,8478.98,8359.59,8463.57,17059596
2010-09-03,8475.44,8556.53,8454.74,8507.83,14718620
2010-09-06,8527.84,8541.37,8494.18,8508.33,9163679
2010-09-07,8495.73,8503.52,8423.06,8463.66,10166393
2010-09-08,8440.05,8525.78,8386.01,8518.56,12071829
2010-09-09,8511.07,8660.47,8494.25,8659.95,15472640
2010-09-10,8648.29,8695.31,8637.69,8677.69,14450098
2010-09-13,8710.42,8770.67,8707.97,8740.05,18328733
2010-09-14,8750.84,8770.49,8706.87,8761.19,21759807
2010-09-15,8761.69,8779.16,8712.82,8732.3,18716030
2010-09-16,8733.95,8775.28,8671.74,8692.03,20156794
2010-09-17,8730.96,8802.49,8698.02,8722.01,36468352
2010-09-20,8741.18,8803.23,8724.96,8803.23,16686852
2010-09-21,8801.13,8858.34,8785.6,8827.59,18405209
2010-09-22,8838.42,8847.73,8714.19,8714.36,20371671
2010-09-23,8741.53,8760.93,8585.47,8654.8,30706544
2010-09-24,8643.92,8815.29,8641.87,8808.09,17628360
2010-09-27,8827.81,8872.14,8793.83,8794.92,14882066
2010-09-28,8782.89,8864.12,8703.57,8820,19496316
2010-09-29,8833.28,8866.12,8771.43,8785.85,16499917
2010-09-30,8772.68,8843.1,8739.27,8768.03,21458720
2010-10-01,8789.69,8843.26,8743.08,8763.35,17783045
2010-10-04,8777.05,8791.67,8706.69,8706.69,14343124
2010-10-05,8714.62,8812.46,8678.58,8811.39,20604674
2010-10-06,8830.4,8885.87,8817.9,8850.81,19262330
2010-10-07,8850.6,8870.61,8796.74,8847.94,15677930
2010-10-08,8849.32,8932.71,8835.88,8926.08,18479873
2010-10-11,8956.37,8994.53,8933.26,8985.8,14799591
2010-10-12,8976.48,9009.71,8907.11,8997.94,20579930
2010-10-13,9019.16,9164.2,9018.86,9158.38,25239466
2010-10-14,9177.76,9211.6,9143.23,9161.36,20110216
2010-10-15,9176.23,9193.49,9132.42,9170.39,18190002
2010-10-18,9168.05,9195.79,9102.76,9180.04,15521648
2010-10-19,9186.96,9218.31,9116.82,9131.84,16335414
2010-10-20,9111.23,9209.75,9086.77,9208.43,19771414
2010-10-21,9197.22,9304.53,9178.24,9287.51,23387205
2010-10-22,9274.3,9317.81,9263.1,9305.93,16809506
2010-10-25,9329.43,9402.91,9328.5,9363.62,15753647
2010-10-26,9363.98,9364.31,9289.91,9323.92,16286530
2010-10-27,9294.33,9348.18,9253.63,9254.26,18414016
2010-10-28,9281.41,9306.45,9244.86,9255.97,17022096
2010-10-29,9266.13,9312.84,9235.14,9301.26,20644928
2010-11-01,9338.93,9412.03,9337.73,9350.21,16147062
2010-11-02,9358.85,9415.55,9336.74,9397.11,23641983
2010-11-03,9409.37,9442.19,9359.88,9373.57,24292451
2010-11-04,9388.47,9470.21,9382.63,9456.47,24890577
2010-11-05,9487.04,9500.56,9405.7,9450.82,19131525
2010-11-08,9459.4,9489.67,9427.89,9452.55,15194954
2010-11-09,9458.8,9518.74,9438.65,9507.22,22881574
2010-11-10,9507.76,9507.76,9410.92,9429.41,23303890
2010-11-11,9448.14,9475.95,9333.96,9363.99,30535416
2010-11-12,9311.78,9387.23,9205.7,9349.62,23881983
2010-11-15,9327.82,9423.97,9273.08,9423.97,21141890
2010-11-16,9397.81,9400.68,9164.31,9170.78,20806043
2010-11-17,9166,9226.91,9139.37,9223.01,22135517
2010-11-18,9260.7,9401.1,9260.7,9396.53,24057928
2010-11-19,9407.04,9423.19,9367.95,9412.5,22283256
2010-11-22,9455.36,9498.41,9364.37,9383.11,20482201
2010-11-23,9341.95,9341.95,9174.34,9174.34,26227237
2010-11-24,9195.38,9374.79,9177.6,9356.39,22352612
2010-11-25,9370.92,9492.38,9370.5,9484.02,20186078
2010-11-26,9456.29,9479.44,9357.68,9458.54,24238681
2010-11-29,9473.91,9543.98,9260.1,9260.45,29567779
2010-11-30,9281.2,9317.21,9213.79,9289.96,40435361
2010-12-01,9337.08,9527.47,9330.12,9518.23,28641786
2010-12-02,9546.01,9764.65,9546.01,9759.3,33931917
2010-12-03,9752.58,9807.77,9710.42,9783.56,22737186
2010-12-06,9808.33,9875.18,9786.5,9845.69,19683813
2010-12-07,9869.35,9988.77,9869.35,9921.16,25379824
2010-12-08,9893.2,9944.64,9867.77,9890.16,19729291
2010-12-09,9910.38,9948.13,9779.1,9806.02,22298141
2010-12-10,9803.28,9868.61,9802.52,9846.77,17652073
2010-12-13,9872.9,9941.94,9872.9,9919.64,17669516
2010-12-14,9929.6,9936.92,9864.18,9901.55,21769518
2010-12-15,9895.5,9932.91,9806.57,9921.28,24052966
2010-12-16,9910.51,9947.41,9891.23,9935.27,18786961
2010-12-17,9940.94,9977.18,9897.39,9906.85,29651159
2010-12-20,9895.96,9997.28,9895.7,9976,13801979
2010-12-21,10002.22,10113.94,10000.72,10073.63,14684560
2010-12-22,10082.81,10143.11,10078.1,10139.18,11290364
2010-12-23,10137.3,10152.98,10112.47,10145.21,9383242
2010-12-27,10131.88,10134,10023.62,10093.37,6533906
2010-12-28,10087.52,10099.74,10057.76,10080.69,5279665
2010-12-29,10097.6,10125.09,10094,10114.19,7476634
2010-12-30,10119.05,10128.12,10053.46,10128.12,6085622
2011-01-03,10147.23,10226.68,10145.56,10192.07,15024681
2011-01-04,10196.12,10224.78,10161.3,10178.1,18841101
2011-01-05,10188.87,10188.87,9957.87,10054.82,17625765
2011-01-06,10071.7,10172.2,10071.7,10099.4,19601674
2011-01-07,10115.79,10124.82,10064.01,10074.83,14486572
2011-01-10,10052.77,10059.44,9882.48,9903.87,20229480
2011-01-11,9932.95,10134.99,9932.95,10119.87,16905623
2011-01-12,10127.46,10338.65,10127.38,10310.24,48071889
2011-01-13,10327.66,10352.36,10226.36,10291.91,29695460
2011-01-14,10270.67,10315.81,10220.36,10301.05,21222163
2011-01-17,10300.64,10316.67,10224.42,10275.69,12250964
2011-01-18,10283.29,10404.11,10283.29,10382.32,22983137
2011-01-19,10393.35,10411.12,10227.75,10248.13,24328551
2011-01-20,10217.07,10237.16,10034.77,10075.6,29337469
2011-01-21,10082.09,10181.49,10055.79,10091.58,22344213
2011-01-24,10125.18,10147.93,9943.19,10064.81,27289014
2011-01-25,10087.36,10118.67,10042.31,10047.95,31080888
2011-01-26,10084.05,10242.23,10082.75,10213.7,24346238
2011-01-27,10236.04,10339.04,10229.59,10273.29,26039350
2011-01-28,10285.07,10359.13,10234.84,10234.84,26308284
2011-01-31,10214.32,10215.11,10055.73,10139.89,22298756
2011-02-01,10177.81,10278.43,10175.52,10262.72,25217607
2011-02-02,10297.87,10356.45,10208.35,10241.47,22465706
2011-02-03,10233.17,10284.16,10185.37,10269.65,23502734
2011-02-04,10285.74,10338.74,10284.11,10302.35,17142911
2011-02-07,10333.42,10447.26,10333.42,10443.65,21758035
2011-02-08,10436.02,10539.36,10429.42,10533.81,24560020
2011-02-09,10545.6,10591.05,10519.47,10525.29,28771193
2011-02-10,10529.06,10529.06,10393.83,10489.53,24056473
2011-02-11,10469.92,10574.51,10421.27,10552.15,29647955
2011-02-14,10579.04,10635.74,10579.02,10610.74,19366915
2011-02-15,10607.01,10620.81,10547.35,10588.88,18031623
2011-02-16,10592.24,10629.01,10540.09,10585.53,21127673
2011-02-17,10592.39,10603.37,10460.09,10518.06,22867732
2011-02-18,10528.76,10529.61,10422.18,10513.96,25065096
2011-02-21,10497.28,10527.1,10331.65,10338.55,21165470
2011-02-22,10279.68,10335.96,10145.45,10304.49,24471148
2011-02-23,10267.29,10274.76,10088.64,10122.33,23736882
2011-02-24,10073.84,10083.61,9966.19,10016.48,31362338
2011-02-25,10038.38,10205.74,10009.88,10182.38,19430199
2011-02-28,10179.2,10316.92,10167.22,10293.83,20314040
2011-03-01,10328.31,10446.26,10258.26,10304.82,24971824
2011-03-02,10253,10253,10087.74,10182.18,21653996
2011-03-03,10210.43,10244.77,10150.16,10182.05,16927304
2011-03-04,10204.94,10268.79,10116.55,10148.53,22196038
2011-03-07,10134.67,10269.25,10067.56,10163.89,25138282
2011-03-08,10194.64,10252.61,10145.24,10228.57,21022773
2011-03-09,10244.92,10381.88,10243.25,10290.18,31181820
2011-03-10,10272.58,10276.97,10119.68,10152.25,30168507
2011-03-11,10100.08,10101.48,9998.02,10011.76,23237310
2011-03-14,9919.06,9966.52,9814.18,9880.77,31615060
2011-03-15,9713.23,9713.23,9362.94,9628.76,55667508
2011-03-16,9660.54,9827.45,9563.24,9565.61,33442313
2011-03-17,9594.91,9786.69,9585.21,9741.09,28310292
2011-03-18,9784.46,9919.64,9782.86,9854.02,34960415
2011-03-21,9940.83,10053.5,9940.83,10012.14,21887749
2011-03-22,10033.34,10051.4,9932.56,9964.05,17897557
2011-03-23,9941.04,10006.86,9894.54,9994.79,21251880
2011-03-24,9994.66,10196.67,9984.02,10167.11,19500927
2011-03-25,10203.46,10234.44,10159.54,10192.42,19636624
2011-03-28,10185.89,10216.95,10152.26,10200.79,19604932
2011-03-29,10205.58,10229.31,10128.08,10219.34,17638003
2011-03-30,10265.46,10351.56,10265.46,10329.53,21496180
2011-03-31,10349.49,10367.13,10306.31,10310.08,17185808
2011-04-01,10361.92,10513.87,10361.92,10490.42,21125959
2011-04-04,10509.08,10603.79,10508.72,10562.72,18233508
2011-04-05,10564.87,10590.58,10503.65,10551.18,17210003
2011-04-06,10573.79,10594.57,10524.99,10577.19,15607224
2011-04-07,10595.03,10605.66,10477.34,10488.4,22072597
2011-04-08,10530.68,10563.61,10516.81,10539.6,18016674
2011-04-11,10538.27,10550.89,10404.56,10452.58,18013902
2011-04-12,10414.06,10414.06,10266.79,10308.66,18655767
2011-04-13,10329.48,10399.29,10328.19,10348.31,17720101
2011-04-14,10333.2,10373.44,10286.9,10317.2,16515228
2011-04-15,10327.06,10390.15,10325.82,10370.29,17093169
2011-04-18,10394.37,10399.75,10118.6,10164.96,23067983
2011-04-19,10154.57,10287.28,10152.87,10238.83,18037277
2011-04-20,10283.74,10473.14,10283.74,10450.12,19088448
2011-04-21,10486.94,10518.15,10464.3,10513.28,15761616
2011-04-26,10514.18,10653.03,10508.07,10626.08,14706631
2011-04-27,10642.01,10716.12,10628.98,10684.14,16112352
2011-04-28,10713.22,10759.19,10685.67,10711.3,16764380
2011-04-29,10717.22,10741.44,10691.92,10740.45,12923118
2011-05-02,10782.3,10856.82,10782.3,10799.53,15190024
2011-05-03,10796.76,10802.62,10692.94,10752.05,19398425
2011-05-04,10760.89,10761.04,10548.2,10580.62,21310779
2011-05-05,10587.68,10639.77,10468.61,10541.15,23210609
2011-05-06,10553.61,10717.91,10512.37,10694.32,25148472
2011-05-09,10687.96,10774.44,10671.26,10713.51,18627211
2011-05-10,10734.04,10851.69,10732.63,10830.81,18261762
2011-05-11,10842.39,10881.4,10777.98,10819.96,22789381
2011-05-12,10777.31,10777.31,10640.01,10759.22,32051720
2011-05-13,10791.36,10910.54,10786.8,10850.66,24864414
2011-05-16,10805.85,10832.51,10725.02,10794.94,19585112
2011-05-17,10787.9,10803.21,10633.35,10661.5,25282374
2011-05-18,10688.83,10735.07,10639.23,10662.57,21756709
2011-05-19,10691.01,10806.28,10669.3,10766.9,20387787
2011-05-20,10785.73,10872.86,10732.87,10778.06,24412676
2011-05-23,10703.6,10703.6,10542.59,10570.39,22570585
2011-05-24,10585.07,10700.36,10583.79,10642.89,17230180
2011-05-25,10597.64,10645.93,10564.72,10632.58,19464850
2011-05-26,10654.18,10685.22,10600.62,10624.72,19756797
2011-05-27,10668.76,10728.57,10667.1,10694.09,17630140
2011-05-30,10709.03,10752.74,10699.02,10730.43,8740480
2011-05-31,10783.61,10920.71,10783.61,10884.04,26686596
2011-06-01,10897.65,10948.21,10814.92,10826.69,21981907
2011-06-02,10770.76,10770.76,10675.42,10680.39,12297095
2011-06-03,10694.68,10742.39,10616.09,10682.18,14204264
2011-06-06,10675.76,10695.64,10630.98,10659.87,15199926
2011-06-07,10659.68,10732.49,10646.78,10656.04,24046124
2011-06-08,10654.14,10654.14,10484.14,10538.68,24126231
2011-06-09,10541.22,10687.32,10525.62,10674.18,20287782
2011-06-10,10686.36,10709.09,10548.18,10572.19,19816833
2011-06-13,10557.56,10596.63,10496.15,10570.41,8794467
2011-06-14,10606.44,10713.58,10606.44,10693.27,18353079
2011-06-15,10685,10751.53,10600.62,10634.57,18991436
2011-06-16,10584.55,10595.74,10437.7,10557.84,23208746
2011-06-17,10544.83,10580.45,10383.66,10530.47,37101439
2011-06-20,10480.88,10489.9,10402.08,10462.61,19176411
2011-06-21,10495.1,10664.14,10495.1,10651.59,19991465
2011-06-22,10663.03,10702.46,10633.26,10661.52,16599731
2011-06-23,10626.53,10644.75,10470.72,10515.03,16552072
2011-06-24,10566.67,10686.05,10498.95,10510.35,15563528
2011-06-27,10487.76,10560.38,10432.04,10456.88,14507286
2011-06-28,10483.09,10553.06,10445.12,10539.1,16539966
2011-06-29,10583.39,10790.24,10583.23,10748.03,20735332
2011-06-30,10783.1,10966.58,10777.83,10932.33,21151553
2011-07-01,10946.54,11024.05,10897.39,10991.29,24885685
2011-07-04,11006.18,11120.79,11001.2,11087.45,21514169
2011-07-05,11081.64,11137.63,11079.55,11089.63,20547888
2011-07-06,11097.08,11121.11,11040.77,11073.96,22347029
2011-07-07,11100.16,11210.76,11073.48,11187.04,17951821
2011-07-08,11203.28,11258.91,11041.19,11068.92,23081838
2011-07-11,11007.75,11007.75,10736.99,10813.15,22648906
2011-07-12,10689.67,10744.98,10413.36,10744.98,29855199
2011-07-13,10736.29,10954.47,10710.36,10930.68,20728448
2011-07-14,10877.86,10916.49,10777.11,10796.14,18402707
2011-07-15,10763.57,10829.37,10678.66,10789.48,20619129
2011-07-18,10746.57,10777.96,10524.5,10575.04,26409628
2011-07-19,10585.19,10686.36,10576.33,10628.62,22221330
2011-07-20,10688.54,10822.97,10688.54,10770.53,20546389
2011-07-21,10808.48,10860.51,10657.39,10828.47,23125250
2011-07-22,10856.13,10941.46,10827.58,10886.75,15224952
2011-07-25,10837.14,10936.1,10798.57,10914.1,18023005
2011-07-26,10935.04,10958.83,10725.61,10785.08,22521602
2011-07-27,10750.64,10750.64,10555.12,10643.12,25546816
2011-07-28,10557.78,10592.62,10404.78,10488.79,25756343
2011-07-29,10437.78,10536.63,10353.13,10486.88,21311909
2011-08-01,10599.8,10690.14,10333.98,10338.08,21202479
2011-08-02,10310.84,10310.84,9924.72,9957,37090097
2011-08-03,9841.18,9872.47,9622.28,9719.13,40228701
2011-08-04,9786.32,9877.91,9165.32,9225.29,48435369
2011-08-05,8868.55,9454.87,8733.34,9135.22,59371509
2011-08-08,9024.65,9173.85,8483.3,8539.42,45033554
2011-08-09,8537.19,8800.87,8042.56,8783.61,58114369
2011-08-10,8971.6,9199.98,8479.7,8532.7,59730463
2011-08-11,8660.32,8935.01,8435.36,8913.9,50632734
2011-08-12,8949.04,9257.6,8778.69,9197.47,41229067
2011-08-15,9307.71,9442.21,9278.29,9318.19,24252586
2011-08-16,9291.71,9299.02,8950.45,9149.12,27427519
2011-08-17,9093.69,9178.23,8917.06,9084.03,22982634
2011-08-18,9005.1,9005.1,8422.86,8532.89,36944064
2011-08-19,8482.85,8559.63,8118.05,8404.29,38535334
2011-08-22,8356.15,8568.26,8314.11,8424.93,24482178
2011-08-23,8496.84,8681.15,8389.04,8477.85,27527216
2011-08-24,8561,8826.35,8471.49,8747.74,28130861
2011-08-25,8817.57,8982.45,8629.8,8705.91,29037747
2011-08-26,8709.64,8713.89,8410.03,8628.85,19947216
2011-08-29,8728.06,8918.47,8724.99,8857.44,12819202
2011-08-30,8929.94,8974.04,8785.2,8898.01,20213059
2011-08-31,8935.57,9237.49,8916.89,9177.09,29898648
2011-09-01,9193.53,9220.45,8977.76,9170.66,23446150
2011-09-02,9080.52,9080.52,8756.5,8837.5,23026494
2011-09-05,8703.58,8703.58,8342,8402.92,24428732
2011-09-06,8385.91,8497.74,8252.23,8334.93,25495231
2011-09-07,8452.81,8723.99,8452.19,8714.97,24115969
2011-09-08,8729.41,8851.56,8663.96,8787.95,23140167
2011-09-09,8755.39,8767.08,8508.38,8535.79,20708907
2011-09-12,8404.43,8405.32,8185.14,8303.87,22197527
2011-09-13,8408.8,8456.1,8151.55,8403.19,22078288
2011-09-14,8327.07,8663.34,8308.53,8659.52,23807156
2011-09-15,8693.44,8898.97,8693.44,8832.72,24542833
2011-09-16,8910.09,8987.14,8798.89,8910.82,33976001
2011-09-19,8791.04,8840.14,8674.1,8720.81,18111477
2011-09-20,8666.27,8881.62,8650.62,8877.42,17560254
2011-09-21,8884.51,8903.41,8695.95,8724.19,18233555
2011-09-22,8579.63,8579.63,8199.78,8230.49,30991302
2011-09-23,8321.01,8342.94,7853.57,8146.01,28780738
2011-09-26,8052.94,8319.8,7985.31,8215.64,26384364
2011-09-27,8316.67,8635.27,8316.67,8628.47,27099028
2011-09-28,8570.97,8692.75,8487.37,8548.14,19054137
2011-09-29,8515.69,8704.25,8498.93,8635.45,20816153
2011-09-30,8585.4,8585.76,8262.25,8341.08,22631804
2011-10-03,8178.66,8224.03,8077.49,8163.61,15259288
2011-10-04,8102.33,8102.33,7636.63,7783.14,27331503
2011-10-05,7870.27,8070.13,7804.06,8066.29,20633509
2011-10-06,8114,8399.42,8114,8398.51,23106211
2011-10-07,8406.86,8550.36,8328.41,8450.66,19769646
2011-10-10,8478.96,8694.86,8423.16,8678.88,16051495
2011-10-11,8672.12,8738.94,8579.75,8723.67,15574003
2011-10-12,8705.95,8936.35,8600.02,8935.86,22511127
2011-10-13,8944.93,9053.89,8844.82,8901.57,22749128
2011-10-14,8919.7,9131.52,8842.17,9026.86,21229868
2011-10-17,9095.72,9231.91,8814.69,8886,25067601
2011-10-18,8807.2,9010.92,8704.06,8973.86,18226190
2011-10-19,9018.58,9101.46,8900.09,8934.17,15725466
2011-10-20,8856.81,8896.11,8691.46,8705.59,17032055
2011-10-21,8723.44,8956.75,8714.53,8956.17,15617267
2011-10-24,9004.2,9166.68,8970.82,9148.05,16824000
2011-10-25,9130.43,9202.99,8965.06,9065.46,18990561
2011-10-26,9051.14,9148.12,8941.4,9035.69,16966264
2011-10-27,9250.32,9408.16,9221.04,9386.6,27769294
2011-10-28,9432.32,9462.23,9250.21,9339.79,20956454
2011-10-31,9269.12,9272.31,9074.07,9076.24,19312734
2011-11-01,8914.13,8914.13,8615.75,8730.35,26794212
2011-11-02,8790.28,8926.55,8733.56,8855.47,21000162
2011-11-03,8773,9161.33,8716.21,9136.05,27277123
2011-11-04,9185.91,9233.07,9009.16,9076.55,18408546
2011-11-07,9034.54,9129.35,8939.88,9032.78,16358517
2011-11-08,9046.26,9179.82,9045.52,9064.77,17623463
2011-11-09,9139.3,9196.59,8801.28,8871.38,25080208
2011-11-10,8784.26,9003.15,8758.29,8845.12,24939810
2011-11-11,8863.32,9168.2,8845.03,9153.85,19928642
2011-11-14,9197.79,9231.87,8977.84,9029.5,16869701
2011-11-15,8961.42,9008.09,8810.73,8897.75,17716855
2011-11-16,8867.21,9010.89,8819.85,8860.51,18115715
2011-11-17,8839.83,8866.43,8690.37,8720.51,18825186
2011-11-18,8685.52,8714.85,8596.83,8626.15,16493856
2011-11-21,8591.22,8591.22,8301.75,8301.94,20441705
2011-11-22,8351.07,8404.33,8208.4,8208.4,21602888
2011-11-23,8146.29,8281.55,8105.78,8105.78,24037882
2011-11-24,8161.68,8351.98,8138.69,8222.7,22414677
2011-11-25,8217.28,8305.42,8097.81,8248.06,20593604
2011-11-28,8342.13,8590.61,8342.13,8590.61,19257856
2011-11-29,8579.53,8674.75,8505.54,8612.41,20357254
2011-11-30,8553.05,9024.89,8522.5,9017.05,39599824
2011-12-01,8992.28,9026.62,8885.85,8904.54,21780551
2011-12-02,8983.62,9054.27,8961.76,8987.15,18641695
2011-12-05,9040.49,9097.59,9020.53,9043.87,15618890
2011-12-06,8966.94,9029.96,8899.53,8944.43,16106717
2011-12-07,9002.74,9061.54,8796.59,8849.48,20568017
2011-12-08,8897.43,8919.38,8639.07,8668.49,18822887
2011-12-09,8617.3,8817.63,8589.88,8768.18,16807792
2011-12-12,8764,8764,8552.69,8558.94,14348006
2011-12-13,8578.9,8676.04,8522.27,8586.85,16546880
2011-12-14,8566.99,8609.8,8398.55,8398.64,19786503
2011-12-15,8423.15,8580.58,8403.27,8518.66,22023590
2011-12-16,8541.81,8610.06,8516.71,8531.1,22991545
2011-12-19,8475.86,8596.97,8462.93,8490.89,13159174
2011-12-20,8487.65,8743.16,8476.41,8737.28,14817531
2011-12-21,8784.31,8886.05,8686.69,8717.69,15352521
2011-12-22,8736.1,8827.62,8736.1,8775.39,12020256
2011-12-23,8818.02,8844.01,8789.43,8834.69,6253836
2011-12-27,8838.02,8887.08,8824.51,8837.94,4986267
2011-12-28,8833.53,8879.09,8752.86,8752.86,8831454
2011-12-29,8767.8,8827.81,8741.31,8827.81,8547034
2011-12-30,8847.75,8902.77,8798.68,8897.81,5476661
2012-01-02,8891.54,9115.96,8887.16,9115.2,7236782
2012-01-03,9153.48,9229.34,9126.43,9229.09,18086915
2012-01-04,9206.35,9254.05,9156.75,9190.12,14966928
2012-01-05,9189.55,9212.62,9105.87,9170.46,16675350
2012-01-06,9177.43,9258.63,9129.63,9215.68,15031024
2012-01-09,9209.11,9233.89,9132.19,9163.51,12929146
2012-01-10,9198.84,9402.3,9198.84,9388.77,18514276
2012-01-11,9369.28,9494.95,9357.09,9469.64,21419504
2012-01-12,9491.22,9642.24,9485.64,9535.56,25180856
2012-01-13,9590.38,9626.28,9375.02,9487.32,21611954
2012-01-16,9455.51,9585.62,9428.45,9571.62,14127277
2012-01-17,9635.3,9753.9,9635.3,9721.84,19315596
2012-01-18,9715.31,9756.93,9613.13,9752.74,17911126
2012-01-19,9786.18,9844.81,9773.8,9838.48,20776638
2012-01-20,9836.35,9854.04,9747.83,9797.35,19006478
2012-01-23,9790.46,9870.79,9766.85,9852.72,17048600
2012-01-24,9822.08,9822.08,9683.79,9765.13,18563118
2012-01-25,9799.29,9858.68,9735.71,9825.29,17768449
2012-01-26,9850.42,10035.8,9824.69,9974.61,22189805
2012-01-27,9946.2,10027.15,9902.04,9940.44,15109337
2012-01-30,9882.24,9899.27,9746.02,9773.32,17563117
2012-01-31,9805.62,10004.5,9805.62,9917.43,20247273
2012-02-01,9929.46,10137.84,9929.46,10128.66,22488371
2012-02-02,10141.95,10241.92,10131.62,10212.17,39728287
2012-02-03,10212.46,10413.97,10191.3,10413.97,31514456
2012-02-06,10381.77,10433.6,10348.54,10374.96,24314243
2012-02-07,10388.04,10410.8,10216.16,10306.48,20600799
2012-02-08,10340.91,10402.98,10288.64,10316.35,20312370
2012-02-09,10333.1,10414.26,10296.68,10356.32,22620276
2012-02-10,10310.24,10414.26,10195.61,10249.13,30297173
2012-02-13,10295.09,10340.56,10252.05,10289.95,16547081
2012-02-14,10267.54,10331.08,10225.4,10253.56,18142734
2012-02-15,10298.04,10412.54,10296.43,10352.97,21056154
2012-02-16,10298.9,10303.17,10157.45,10296.71,19985452
2012-02-17,10347.87,10442.82,10347.87,10441.43,20661525
2012-02-20,10471.19,10616.64,10471.19,10584.75,16252186
2012-02-21,10574.36,10579.6,10446.22,10468.48,17403967
2012-02-22,10471.5,10475.36,10365.25,10380.16,22699002
2012-02-23,10364.47,10493.93,10283.37,10368.62,18671120
2012-02-24,10405.19,10468.98,10353.25,10452.27,15228492
2012-02-27,10425.22,10425.74,10291.72,10380.92,15648192
2012-02-28,10381.12,10448.56,10359.74,10442.73,14424623
2012-02-29,10460.66,10505.35,10404.39,10428.6,16453900
2012-03-01,10410.79,10528.62,10370.68,10528.25,16073522
2012-03-02,10538.82,10546.78,10487.66,10509.87,13231463
2012-03-05,10487.31,10488.02,10338.41,10384.78,16472271
2012-03-06,10358.19,10358.21,9995.93,9996.03,24920305
2012-03-07,9966.35,10121.75,9962.27,10107.69,22316722
2012-03-08,10137.7,10431.16,10137.7,10431.16,18039368
2012-03-09,10440.15,10544.72,10422.37,10513.84,16947583
2012-03-12,10501.68,10572.58,10447.72,10530.98,14032270
2012-03-13,10573.81,10687.44,10573.81,10667.7,15500197
2012-03-14,10694.74,10748.7,10659.55,10665.7,18131310
2012-03-15,10676.43,10734,10647.63,10726.2,18891968
2012-03-16,10727.19,10769.1,10697.17,10749.31,29062112
2012-03-19,10739.53,10739.53,10647.89,10712.71,16621903
2012-03-20,10695.75,10695.75,10497.25,10575.18,16470002
2012-03-21,10593.93,10675.79,10546.85,10630.65,15282035
2012-03-22,10619.73,10711.49,10503.9,10573.05,19895349
2012-03-23,10574.51,10685.61,10527.24,10656.55,18038448
2012-03-26,10685.65,10816.07,10609.94,10807.73,14953228
2012-03-27,10829.11,10903.36,10798.05,10821.15,20990746
2012-03-28,10815.47,10856.46,10677.21,10677.21,16705832
2012-03-29,10660.95,10697.83,10508.74,10531.92,18388286
2012-03-30,10579.94,10741.74,10579.94,10703.1,18133209
2012-04-02,10723.62,10873.22,10695.95,10873.22,24198603
2012-04-03,10873.91,10936.83,10852.72,10853.01,20541816
2012-04-04,10818.56,10818.56,10494.96,10515.43,21788001
2012-04-05,10561.84,10652.47,10492.97,10600.66,19515364
2012-04-10,10531.43,10533.5,10332.48,10332.73,17266506
2012-04-11,10324.12,10509.36,10324.12,10439.13,16974401
2012-04-12,10460.8,10693.57,10459.65,10670.73,23871752
2012-04-13,10660.04,10678.96,10471.69,10494,17096482
2012-04-16,10478.68,10622.55,10446.81,10545.67,19613173
2012-04-17,10544.51,10759.42,10527.36,10747.35,47146266
2012-04-18,10744.68,10762.69,10623.24,10661.55,26023616
2012-04-19,10681.48,10774.29,10592.15,10601.98,21153463
2012-04-20,10598.07,10649.5,10540.24,10649.5,17518145
2012-04-23,10593.96,10593.96,10220.29,10270.48,19178456
2012-04-24,10314.55,10403.1,10302.19,10372.6,18006599
2012-04-25,10394.31,10644.94,10394.31,10629.62,16787211
2012-04-26,10648.42,10807.11,10636.28,10761.31,41683126
2012-04-27,10723.45,10918.91,10669.91,10910.11,23815514
2012-04-30,10928.35,10967.85,10818.43,10828.25,15419988
2012-05-02,10885.11,10977.28,10783.86,10828.22,17188375
2012-05-03,10847.55,10897.37,10802.91,10850.14,15605085
2012-05-04,10838.36,10840.47,10564.7,10588.95,18594117
2012-05-07,10473.52,10637.15,10377.89,10625.8,12641657
2012-05-08,10634.5,10634.53,10378.49,10416.3,15382345
2012-05-09,10448.37,10506.74,10323.09,10446.59,24377740
2012-05-10,10502.77,10514.5,10350.94,10489.48,20258634
2012-05-11,10457.26,10562.77,10412.53,10554.99,19713876
2012-05-14,10517.13,10517.13,10314.12,10363.97,16167994
2012-05-15,10402.75,10433.76,10295.14,10332.76,23078178
2012-05-16,10272.93,10391.2,10170.75,10331.43,22281638
2012-05-17,10358.57,10359.85,10205.89,10205.89,12088772
2012-05-18,10158.71,10158.71,10020.4,10043.67,18133426
2012-05-21,10050.97,10214.92,10048.77,10169.55,14442673
2012-05-22,10210.33,10442.03,10210.33,10427.42,16011673
2012-05-23,10367.8,10367.8,10216.87,10228.24,21154750
2012-05-24,10295.21,10318.98,10133.82,10231.52,18592850
2012-05-25,10239.4,10309.58,10133.2,10196.44,15374995
2012-05-28,10236.7,10351.68,10236.63,10262.38,8628436
2012-05-29,10315.99,10448.98,10315.99,10417.8,13583857
2012-05-30,10382.36,10382.36,10187.14,10208.56,15024936
2012-05-31,10202.58,10264.81,10092.66,10147.82,23662954
2012-06-01,10168.7,10170.43,9773.64,9870.46,21040491
2012-06-04,9803.93,9803.93,9629.7,9715.52,14272319
2012-06-05,9745.58,9798.88,9641.43,9733.42,11817254
2012-06-06,9774.49,10038.97,9774.49,10036.1,17679725
2012-06-07,10051.54,10307.16,10032.35,10228.44,16816301
2012-06-08,10175.46,10175.46,10010.1,10123.12,14025921
2012-06-11,10219.04,10350.37,10087.22,10103.35,14996312
2012-06-12,10094.95,10167.74,9977.69,10044.9,16273429
2012-06-13,10069.63,10156.91,9910.4,9981.88,17195320
2012-06-14,9980.39,9980.39,9812.82,9931.25,17480804
2012-06-15,9952.22,10063.58,9951.94,10046.11,22370217
2012-06-18,10127.72,10220.35,10062.72,10089.15,16655681
2012-06-19,10111.36,10314.43,10111.36,10297.46,19297527
2012-06-20,10315.29,10406.76,10266.58,10403.71,24312358
2012-06-21,10369.88,10492.42,10308.65,10372.53,17124731
2012-06-22,10314.63,10314.63,10171.56,10175.72,13752559
2012-06-25,10169.17,10169.17,10008.58,10024.61,14872300
2012-06-26,10032.25,10061.68,9944.16,9963.21,14872230
2012-06-27,9991.38,10019.83,9878.12,10014.34,30404622
2012-06-28,10023.08,10081.05,9875.9,9941.27,15036647
2012-06-29,10058.02,10343.71,10057.57,10343.71,19688808
2012-07-02,10349.64,10482.79,10291.62,10454.46,23666584
2012-07-03,10474.57,10644.7,10474.34,10644.7,16959431
2012-07-04,10627.46,10696.54,10594.58,10690.58,13739129
2012-07-05,10694.29,10735.84,10531.52,10606.38,16486466
2012-07-06,10579.04,10589.69,10447.51,10448.74,15085491
2012-07-09,10436.6,10475.03,10401.8,10423.76,14618823
2012-07-10,10424.88,10624.44,10410.32,10565.23,13404601
2012-07-11,10540,10549.08,10429.39,10446.17,11910019
2012-07-12,10411.35,10469,10348.14,10388.28,14322773
2012-07-13,10416.79,10621.23,10414,10621.23,12617605
2012-07-16,10602.98,10660.25,10556.14,10655.35,13012823
2012-07-17,10678.09,10722.35,10602.43,10649.83,13707055
2012-07-18,10667.48,10742.77,10621.31,10742.77,14153232
2012-07-19,10765.31,10907.24,10755.63,10902.3,14352395
2012-07-20,10882.19,10970.05,10767.05,10807.07,17891039
2012-07-23,10725.97,10725.97,10348.17,10426.54,18507343
2012-07-24,10430.68,10505.64,10383.95,10454,13674817
2012-07-25,10416.24,10509.59,10412.51,10475.52,12944736
2012-07-26,10476.78,10722.9,10418.3,10722.69,15287398
2012-07-27,10729.5,10857.76,10695.72,10854.74,15235659
2012-07-30,10891.87,10956.95,10881.45,10935.81,13272425
2012-07-31,10932.53,10944.96,10811.3,10826.26,14174718
2012-08-01,10841.34,10919.83,10815.79,10891.68,12006370
2012-08-02,10881.15,10919.45,10665.84,10674.74,17025506
2012-08-03,10696.33,10997.63,10696.33,10990.72,14452678
2012-08-06,10996.66,11149.89,10986.3,11125.8,13455337
2012-08-07,11105.3,11176.78,11067.41,11167.5,16020505
2012-08-08,11130.29,11130.35,11006.65,11053.79,14442946
2012-08-09,11066.33,11084.31,10969.81,11064.24,16191183
2012-08-10,11033.93,11066.59,11000.19,11054.55,12214940
2012-08-13,11043.53,11046.11,10938.01,10987.55,13205851
2012-08-14,11016.87,11074.4,11015.84,11049.5,15188300
2012-08-15,11040.06,11060.13,10973.4,11026.22,11292068
2012-08-16,11040.99,11099.05,11018.77,11093.73,13705609
2012-08-17,11109.8,11229.81,11101.65,11228.42,15400603
2012-08-20,11227.49,11247.89,11123.42,11153.22,10202361
2012-08-21,11173.68,11273.37,11168.95,11255.32,11214095
2012-08-22,11206.9,11206.9,11117.82,11138.01,11466979
2012-08-23,11163.85,11203.91,11053.04,11071.92,17629623
2012-08-24,11061.7,11061.7,10943.13,11014.23,12263169
2012-08-27,10998.57,11061.72,10988.28,11061.3,7907874
2012-08-28,11026.19,11035.42,10975.98,11001.83,10831549
2012-08-29,11006.95,11063.98,10977.32,11063.75,10649130
2012-08-30,11045.03,11045.03,10914.27,10944.05,12650408
2012-08-31,10934.81,11047.26,10918.6,11016.98,13060687
2012-09-03,11002.68,11051.28,10921.27,11051.28,15203874
2012-09-04,11052.23,11052.27,10887.97,10898.95,12143751
2012-09-05,10894.09,10923.46,10842.96,10887.27,11082864
2012-09-06,10917.19,11115.25,10912.22,11115.15,14296205
2012-09-07,11135.88,11221.61,11133.38,11177.52,15857604
2012-09-10,11179.29,11244.39,11153.37,11153.88,9914261
2012-09-11,11115.23,11194.88,11077.94,11184.79,12652566
2012-09-12,11191.93,11272.61,11169.48,11183.27,15726305
2012-09-13,11186.62,11197.83,10996.29,11017.95,14368681
2012-09-14,11123.61,11266.83,11123.24,11237.27,18466373
2012-09-17,11194.8,11232.95,11142.09,11161.61,12052091
2012-09-18,11118.59,11118.59,11006.82,11085.39,12598388
2012-09-19,11106.98,11146.63,11060.31,11123.46,11622015
2012-09-20,11088.24,11139.87,11048.43,11127.09,12391449
2012-09-21,11159.63,11255.06,11154.61,11213.52,33066813
2012-09-24,11186.79,11186.79,11085.55,11103.9,12887992
2012-09-25,11096.78,11180.7,11071.11,11165.47,12432632
2012-09-26,11099.43,11099.53,10950.53,10950.53,15000880
2012-09-27,10979.02,11028.37,10970.73,11012.53,10768361
2012-09-28,11047.19,11086.96,10975.31,10977.88,17142005
2012-10-01,10986.77,11137.85,10986.77,11129.47,13029784
2012-10-02,11105.34,11219.09,11049.81,11150.93,14185633
2012-10-03,11121.62,11197.28,11116.04,11183.51,10690290
2012-10-04,11217.31,11262.28,11149.36,11239.54,13364971
2012-10-05,11253.49,11408.01,11243.11,11349.69,19719393
2012-10-08,11318.43,11318.43,11203.11,11249.48,14812960
2012-10-09,11263.79,11271.96,11155.54,11203.37,13758250
2012-10-10,11189.78,11275.38,11178.07,11244.26,13249759
2012-10-11,11246.38,11352.42,11231.05,11328.42,13561216
2012-10-12,11313.97,11313.97,11231.35,11231.35,10494193
2012-10-15,11232.37,11362.5,11231.9,11315.33,11434265
2012-10-16,11363.79,11473.37,11363.79,11471.41,16202515
2012-10-17,11485.14,11555.71,11478.65,11555.64,15449530
2012-10-18,11556.27,11579.65,11514.14,11556.11,13867600
2012-10-19,11531.71,11549.54,11459.55,11476.01,11665522
2012-10-22,11467.19,11507.54,11450.55,11470.06,11035412
2012-10-23,11468.9,11469.42,11255.66,11267.95,12079214
2012-10-24,11293.97,11339.79,11157.65,11330.05,12035388
2012-10-25,11328.81,11404.33,11327.7,11356.36,10103990
2012-10-26,11321.63,11428.2,11294.67,11413.57,11895375
2012-10-29,11391.49,11424.92,11340.02,11398.07,8585164
2012-10-30,11409.35,11511.63,11407.22,11504.35,8988667
2012-10-31,11511.65,11580.52,11492.02,11492.02,14271522
2012-11-01,11488.05,11610.24,11480.06,11607.45,11934830
2012-11-02,11615.9,11677.22,11583.14,11626.08,13273619
2012-11-05,11617.03,11619.14,11557.06,11565.58,9008623
2012-11-06,11568.85,11665.66,11561.13,11656.15,11399744
2012-11-07,11690.17,11720.76,11517.41,11518.31,15103562
2012-11-08,11542.06,11567.91,11369.96,11382.55,12459786
2012-11-09,11393.59,11395.97,11236.1,11340.87,13921562
2012-11-12,11324.79,11358.86,11299.53,11317.97,9241063
2012-11-13,11280.85,11302.53,11200.18,11296.97,10710014
2012-11-14,11284.21,11299.87,11225.4,11246.85,13938298
2012-11-15,11201.04,11201.04,11059.1,11071.48,14028772
2012-11-16,11058.99,11085.76,10957.53,10957.53,14469256
2012-11-19,11003.05,11181.84,10959.29,11172.03,13783858
2012-11-20,11155.72,11243.16,11146.03,11242.67,11131609
2012-11-21,11217.65,11294.38,11211.85,11274.41,18773469
2012-11-22,11308.49,11387.35,11308.49,11381.73,11332839
2012-11-23,11396.49,11416.67,11310.44,11408.08,11551276
2012-11-26,11392.09,11402.67,11341.72,11371.46,10200025
2012-11-27,11408.22,11462.15,11395.44,11432.81,12413350
2012-11-28,11414.38,11447.16,11357.38,11444.15,14648882
2012-11-29,11477.13,11581.26,11477.13,11568.68,14234347
2012-11-30,11574.57,11642.1,11573.72,11612.92,16589675
2012-12-03,11608.09,11730.62,11604.4,11625.89,9895155
2012-12-04,11628.08,11671.77,11592.83,11615.71,11847855
2012-12-05,11656.88,11699.31,11654.55,11682.14,6750305
2012-12-06,11708.43,11894.73,11694.5,11887.14,15846872
2012-12-07,11883.6,11896.73,11848.7,11896.73,12591413
2012-12-10,11863.03,11899.31,11786.12,11898.61,10764227
2012-12-11,11896.6,11982.63,11890.8,11973.28,12836959
2012-12-12,11970.05,12001.52,11935.04,11952.12,12497249
2012-12-13,11954.06,11961.48,11857.27,11923.99,13631803
2012-12-14,11921.05,11985.02,11921.05,11955.99,13334671
2012-12-17,11962.71,11991.88,11915.83,11947.12,13392286
2012-12-18,11974.59,12026.27,11974.59,12008.57,14781384
2012-12-19,12028.88,12103.01,12028.88,12086.11,16478559
2012-12-20,12062.61,12084.76,12038.98,12069.57,12449371
2012-12-21,12042.93,12042.93,11947.53,11994.32,23169488
2012-12-27,11989.18,12012.71,11965.06,11976.54,8606235
2012-12-28,11982.7,11997.58,11891.87,11914.37,6480690
2013-01-02,12008.11,12165.41,12008.11,12149.37,13730528
2013-01-03,12139.89,12193.38,12127.1,12186.87,11320804
2013-01-04,12176.5,12244.01,12151.03,12244.01,14878232
2013-01-07,12248.46,12249.84,12181.49,12206.26,14806875
2013-01-08,12197.91,12255.26,12180.58,12191.98,17804893
2013-01-09,12212.11,12371.06,12212.11,12364.38,17282472
2013-01-10,12384.75,12431.68,12315.29,12348.4,17313286
2013-01-11,12365.41,12377.42,12295.24,12335.4,16850790
2013-01-14,12355.03,12406.66,12290.56,12312.44,15214224
2013-01-15,12292.38,12353.47,12249.68,12268,13199599
2013-01-16,12248.76,12324.55,12226.34,12315.15,21095546
2013-01-17,12314.51,12480.99,12314.29,12480.99,16805708
2013-01-18,12521.34,12584.51,12512.77,12547.73,14587351
2013-01-21,12572.35,12605.68,12490.99,12552.41,14110054
2013-01-22,12554.61,12586.72,12467.56,12573.09,13504672
2013-01-23,12569.8,12608.75,12546.09,12606.2,13643579
2013-01-24,12604.2,12692.2,12588.81,12675.45,13164306
2013-01-25,12675.97,12738.6,12664.51,12730.86,15555287
2013-01-28,12747.93,12814.87,12746.45,12759.45,14246713
2013-01-29,12766.49,12779.23,12672,12697.39,12883149
2013-01-30,12702.86,12702.86,12574.83,12618.7,12695191
2013-01-31,12605.18,12617.14,12529.68,12571.38,14769547
2013-02-01,12579.47,12770.49,12577.33,12757,13198711
2013-02-04,12758.22,12783.14,12559.68,12560.82,12910162
2013-02-05,12553.57,12653.66,12537.68,12641.14,12597970
2013-02-06,12645.53,12736.06,12578.13,12634.29,17976873
2013-02-07,12641.25,12734.5,12629.52,12655.69,14127325
2013-02-08,12675.05,12765.53,12675.05,12759.56,13653027
2013-02-11,12759.58,12764.91,12689.5,12738.21,9607718
2013-02-12,12737.55,12786.68,12705.39,12784.97,9928046
2013-02-13,12797.4,13042.05,12795.75,13003.14,14499158
2013-02-14,13006.87,13024.89,12906.43,12942.91,15731856
2013-02-15,12945.53,12999.52,12893.68,12964.25,14128877
2013-02-18,12962.09,13022.82,12962.09,12988.7,10615746
2013-02-19,12997.24,13204.84,12969.57,13154.38,19026566
2013-02-20,13147.78,13269.04,13145.59,13178.44,13709247
2013-02-21,13131.29,13131.29,12939.6,13014.41,16262475
2013-02-22,13030.81,13148.89,13030.07,13119.8,12523823
2013-02-25,13138.17,13255.64,13073,13141.64,14810539
2013-02-26,12970.2,13051.42,12876.5,13002.89,15611985
2013-02-27,13024.24,13154.49,12997.58,13140.97,13741525
2013-02-28,13164.64,13305.07,13164.62,13301.38,17188074
2013-03-01,13306.72,13362.01,13153.92,13261.91,17585528
2013-03-04,13248.97,13248.97,13141.15,13202.26,15469722
2013-03-05,13250.16,13349.94,13250.16,13314.47,17579992
2013-03-06,13331.54,13438,13314.33,13319.93,19660501
2013-03-07,13339.26,13429.07,13339.18,13363.48,14352635
2013-03-08,13395.05,13423.57,13342.36,13352.53,14791641
2013-03-11,13346,13347.57,13266.53,13338.3,12308521
2013-03-12,13320.07,13385.78,13311.23,13369.84,13720521
2013-03-13,13357.95,13400.36,13344.07,13400.36,13304545
2013-03-14,13423.46,13480.39,13422.99,13473.05,17399632
2013-03-15,13484.36,13493.27,13408.83,13486.39,23738210
2013-03-18,13388.07,13528.39,13309.11,13514.85,13030933
2013-03-19,13505.5,13525.14,13413.68,13438.78,17304341
2013-03-20,13452.48,13527.77,13374.95,13408.79,18213042
2013-03-21,13418.09,13438.09,13327.45,13357.35,15942403
2013-03-22,13337.75,13400.32,13262.43,13358.86,18730947
2013-03-25,13416.73,13532.32,13314.63,13339.63,13190518
2013-03-26,13364.59,13434.01,13337.38,13391.5,13074665
2013-03-27,13423.56,13434.34,13213.77,13250.54,14953669
2013-03-28,13241.02,13348.77,13236.85,13322.26,11787821
2013-04-02,13333.08,13540.38,13327.73,13522.06,14038545
2013-04-03,13519.03,13586.28,13437.73,13447.7,12868090
2013-04-04,13461.71,13468.06,13190.38,13208.76,16710190
2013-04-05,13207.31,13210.06,12878.23,12922.9,17446844
2013-04-08,12952.7,13071.99,12952.7,12988.99,11725725
2013-04-09,13025.4,13060.08,12932.13,12977.41,12738734
2013-04-10,13022.06,13286.86,13022.06,13268.07,14528949
2013-04-11,13270.14,13407.08,13267.42,13393.26,13027171
2013-04-12,13364.22,13364.22,13255.04,13307.89,10469154
2013-04-15,13317.54,13331.17,13151.32,13188.2,13237053
2013-04-16,13149.82,13197.16,13038.23,13103.29,11546309
2013-04-17,13163.89,13256.8,12952.63,12988.15,17796594
2013-04-18,12985.76,13076.83,12920.67,12970.72,16251542
2013-04-19,13013.08,13077.57,12988.36,13019.09,15897905
2013-04-22,13085.7,13203.96,13038.89,13093.23,13007345
2013-04-23,13105.13,13355.25,13085.18,13345.19,14555743
2013-04-24,13362.36,13410.54,13260.64,13380.1,13255991
2013-04-25,13392.37,13461.78,13374.33,13419.66,13896807
2013-04-26,13418.02,13424.63,13295.48,13349.66,11243183
2013-04-29,13372.62,13429.59,13347.83,13398.74,10593000
2013-04-30,13436.71,13530.57,13396.05,13443.71,17237008
2013-05-02,13449.28,13532.21,13405.49,13508.4,18758726
2013-05-03,13519.04,13664.65,13506.23,13643.33,20412406
2013-05-06,13662.64,13710.04,13654.06,13695.51,10464650
2013-05-07,13715.86,13849.44,13713.24,13788.2,22240596
2013-05-08,13796.83,13836.2,13710.46,13807.44,21831723
2013-05-09,13804.88,13846.92,13784.21,13830.36,9594246
2013-05-10,13844.85,13942.61,13834.65,13893.5,17219002
2013-05-13,13891.58,13929.78,13814.04,13873.3,13969007
2013-05-14,13895,13971.67,13847.67,13971.06,16131285
2013-05-15,13980.33,14059.66,13980.33,14055.53,14510952
2013-05-16,14040.82,14059.26,13979.73,14051.43,18456332
2013-05-17,14041.72,14080.11,13977.26,14070.63,16502400
2013-05-20,14100.68,14163.68,14090.24,14163.68,8983720
2013-05-21,14151.25,14200.91,14078.59,14200.91,14785569
2013-05-22,14192.8,14282.78,14157.89,14258.83,18220971
2013-05-23,14058.98,14060.36,13880.29,13984.52,19962874
2013-05-24,14021.94,14054.54,13936.96,13987.35,14533587
2013-05-27,13998.31,14074.52,13998.31,14066.55,7191870
2013-05-28,14100.2,14325.15,14100.2,14303.83,15534842
2013-05-29,14279.34,14280.01,14099.78,14111.58,14098553
2013-05-30,14074.37,14165.92,14067.5,14135.95,9549830
2013-05-31,14140.48,14140.76,13988.56,14093.59,19954984
2013-06-03,14058.69,14082.71,13852.66,13950.97,14922693
2013-06-04,14004.64,14090.6,13976.68,14006.3,12969982
2013-06-05,13973.26,13991.27,13787.73,13790.7,12340607
2013-06-06,13769.81,13860.25,13706.84,13706.84,12546093
2013-06-07,13716.91,13882.78,13601.98,13846.8,15778841
2013-06-10,13862.99,13960.4,13854.09,13931.6,14710607
2013-06-11,13906.21,13909.73,13733.74,13812.18,12636664
2013-06-12,13798.39,13980.69,13795.32,13888.08,12933307
2013-06-13,13783.56,13844.75,13647.18,13833.52,22586234
2013-06-14,13889.45,14043.63,13880.63,13964.79,13005870
2013-06-17,14005.8,14115.96,14005.73,14048,11170028
2013-06-18,14050.53,14148.46,14043.88,14123.78,12095207
2013-06-19,14152.72,14166.57,14060.46,14119.72,14302098
2013-06-20,14018.18,14018.18,13731.45,13775.97,19389589
2013-06-21,13792,13879.75,13578.14,13578.14,26249944
2013-06-24,13566.3,13570.29,13240.25,13263.36,22355119
2013-06-25,13319.94,13539.3,13319.94,13488.68,15471220
2013-06-26,13506.67,13666.74,13494.66,13649.63,15295504
2013-06-27,13664.48,13842.05,13656.68,13805.18,14657096
2013-06-28,13843.55,13881.69,13625.15,13706.44,15134649
2013-07-01,13768.91,13850.13,13690.13,13806.4,15514491
2013-07-02,13828.68,13838.16,13688.73,13744.52,15062571
2013-07-03,13690.86,13690.86,13533.31,13608.49,14446927
2013-07-04,13649.42,13877.71,13648.36,13859.61,13523357
2013-07-05,13873.75,13937.01,13692.76,13716.08,15589006
2013-07-08,13751.36,13892.46,13751.36,13848.85,11745615
2013-07-09,13892.55,13995.97,13892.55,13970.21,13802361
2013-07-10,13959.14,13998.55,13837.56,13918.96,15403251
2013-07-11,13991.95,14098.15,13973.64,14000.52,16039915
2013-07-12,14040.73,14065.71,13982,14014.14,12620617
2013-07-15,14038.34,14098.44,13983.57,14044.45,10227148
2013-07-16,14058.32,14071.79,13972.87,13998.31,11204944
2013-07-17,14021.49,14045.32,13897.9,14005.58,12030412
2013-07-18,14016.07,14205.3,14010.97,14205.3,14608154
2013-07-19,14190.11,14238.69,14148.48,14185.04,11257235
2013-07-22,14193.51,14206.63,14105.93,14143.31,10920207
2013-07-23,14163.22,14171.01,14102.17,14123.68,10812676
2013-07-24,14145.13,14220.06,14075.33,14191.07,14159398
2013-07-25,14194.14,14251.47,14147.15,14251.47,16105689
2013-07-26,14282.03,14327.16,14182.39,14208.06,10454610
2013-07-29,14240.84,14300.39,14240.11,14266.42,9332554
2013-07-30,14294.54,14373.15,14278.98,14362.79,12693711
2013-07-31,14362.46,14424.85,14310.01,14352.43,10589640
2013-08-01,14400.22,14573.2,14400.22,14573.2,16502652
2013-08-02,14580.92,14637.67,14551.18,14606.11,10181611
2013-08-05,14628.49,14676.2,14621.06,14654.19,10652358
2013-08-06,14652.64,14696.57,14566.82,14604.43,18038030
2013-08-07,14581.89,14612.5,14491.18,14607.94,16135436
2013-08-08,14632.05,14682.95,14597.76,14682.69,12393100
2013-08-09,14691.96,14758.66,14644.62,14733.76,12686776
2013-08-12,14748.36,14774.73,14625.81,14719.08,10996058
2013-08-13,14726.44,14840.75,14726.44,14779.84,13174080
2013-08-14,14790.9,14904.32,14756.63,14855.42,14996741
2013-08-15,14843.06,14861.69,14654.57,14717.59,12250498
2013-08-16,14718.58,14765.81,14664.92,14762.87,13379978
2013-08-19,14767.93,14781.67,14673.93,14728.6,10291010
2013-08-20,14685.38,14685.38,14535.18,14617.97,13803515
2013-08-21,14603.98,14635.63,14557.47,14594.74,9851950
2013-08-22,14587.48,14773.06,14587.48,14748.16,10141258
2013-08-23,14750.02,14874.79,14715.15,14839.2,9414778
2013-08-26,14839.84,14846.32,14730.64,14809.36,5530992
2013-08-27,14768.18,14773.04,14498.67,14517.48,12637175
2013-08-28,14451.18,14451.18,14239.76,14325.47,14344072
2013-08-29,14356.43,14472.92,14356.43,14448.38,10510090
2013-08-30,14471.7,14499.06,14384.36,14386.16,11047926
2013-09-02,14487.79,14655.08,14487.79,14636.98,8885265
2013-09-03,14651.18,14667.73,14551.16,14551.16,12831978
2013-09-04,14560.37,14570.47,14381.14,14515.42,14793063
2013-09-05,14525.48,14610.53,14511.72,14610.03,12539757
2013-09-06,14594.55,14607.33,14484.27,14588.04,13475786
2013-09-09,14585.62,14650.37,14553.97,14645.21,9608466
2013-09-10,14707.48,14853.89,14704.7,14833.52,15646077
2013-09-11,14841.28,14909.44,14838.44,14877.96,10658894
2013-09-12,14896.45,14911.13,14781.47,14823.52,12048834
2013-09-13,14813.4,14897.44,14779.83,14840.3,18368611
2013-09-16,14917.83,15034.88,14913.33,15004.19,13637456
2013-09-17,14999.59,15001.56,14905.39,14923.85,10172884
2013-09-18,14923.65,15031.27,14918.24,15031.27,13708007
2013-09-19,15114.48,15188.18,15036.71,15059.15,14171201
2013-09-20,15028.93,15074.02,15013.01,15021.36,19785099
2013-09-23,15034.49,15058.88,14922.4,14966.22,9581666
2013-09-24,14976.46,15000.7,14935.69,14981.99,10780704
2013-09-25,14973.08,15003.48,14918.92,15002.72,10019266
2013-09-26,15023.19,15053.37,14973.34,15042.18,10154176
2013-09-27,15052.99,15110.04,15021.34,15077.81,10163901
2013-09-30,15000.44,15034.27,14927.6,15034.27,13753155
2013-10-01,15050.37,15174.54,15050.37,15174.54,11973514
2013-10-02,15156.77,15187.69,15089.05,15126.03,11980770
2013-10-03,15138.3,15159.32,15095.58,15112.84,8779695
2013-10-04,15110.02,15149.01,15019.34,15129.18,10166090
2013-10-07,15107.2,15114.82,14985.98,15109.63,13251569
2013-10-08,15115.92,15129.64,15056.87,15089.76,17524870
2013-10-09,15059.56,15059.56,14914.7,14966.95,14949715
2013-10-10,15000.66,15171.59,14993,15171.59,14118717
2013-10-11,15192.21,15235.04,15140.87,15235.04,13321464
2013-10-14,15219.6,15252.31,15166.55,15252.31,9704596
2013-10-15,15290.3,15462.17,15290.3,15422.87,16301048
2013-10-16,15417,15449.23,15319.69,15449.23,15006138
2013-10-17,15440.92,15479.33,15390.59,15479.13,14701685
2013-10-18,15536.6,15700.29,15524.63,15700.29,16267830
2013-10-21,15717.34,15808.07,15698.37,15800.07,14856199
2013-10-22,15796.27,15853.6,15739.92,15810.51,13512870
2013-10-23,15795.17,15807.09,15704.38,15764.27,14717291
2013-10-24,15793.18,15858.08,15777.72,15846.21,18288356
2013-10-25,15820.59,15860.44,15772.49,15860.44,13906204
2013-10-28,15885.9,15921.36,15797.52,15819.43,10884699
2013-10-29,15793.83,15868.09,15781.58,15868.09,11618376
2013-10-30,15892.07,15982.09,15892.07,15939.92,11451950
2013-10-31,15906.39,15993.25,15888.19,15989.77,14173487
2013-11-01,16002.53,16078.23,15940.49,16006.94,9722998
2013-11-04,16026.7,16117.22,16026.7,16097.24,11719435
2013-11-05,16105.51,16150.33,16048.76,16091.17,17518039
2013-11-06,16101,16233.87,16099.72,16216.89,19250779
2013-11-07,16202.64,16281.11,16090.83,16122.12,17301478
2013-11-08,16079.95,16089.07,15903.91,16069.25,18390446
2013-11-11,16080.36,16208.35,16078.07,16194.6,12014272
2013-11-12,16184.69,16205.39,16052.84,16062.72,13246586
2013-11-13,16051.06,16056.74,15811.09,15916.8,22283586
2013-11-14,15984.18,16091.74,15984.18,16084.26,13444309
2013-11-15,16088.82,16136.87,16022.67,16096.76,12828086
2013-11-18,16101.57,16269.43,16099.16,16215.74,29197947
2013-11-19,16183.56,16206.92,16096.03,16206.92,15541624
2013-11-20,16183.01,16229.11,16146.36,16191.57,16577501
2013-11-21,16149.84,16149.84,16047.58,16099.1,16425688
2013-11-22,16110.58,16168.79,16098.23,16149.17,18782834
2013-11-25,16210.47,16251.7,16210.39,16229.59,14529878
2013-11-26,16235.58,16247.84,16128.01,16191.29,53827753
2013-11-27,16204.7,16246.35,16181.13,16245.83,15329911
2013-11-28,16239.22,16312.81,16239.22,16281.29,12793207
2013-11-29,16271.4,16350.76,16261.91,16334.28,14187949
2013-12-02,16341.1,16418.33,16316.52,16396.04,17256587
2013-12-03,16399.64,16404.9,16073.65,16075.52,17638418
2013-12-04,16061.82,16112.41,15882.45,15965.74,18005809
2013-12-05,15923.21,15981.41,15847.04,15864.93,18302673
2013-12-06,15887.45,15980.36,15830.67,15955.48,12616862
2013-12-09,15997.9,16059.39,15965.1,16046.87,11610562
2013-12-10,16055.89,16106.6,15907.43,15954.17,14534602
2013-12-11,15936.06,16104.24,15905.12,16021.46,12764040
2013-12-12,15973.9,16024.52,15851.2,15901.24,14718685
2013-12-13,15893.6,15939.36,15834.51,15898.86,11100585
2013-12-16,15877.11,16100.62,15861.86,16081.61,11799658
2013-12-17,16077.61,16132.94,16046.27,16073.76,11757681
2013-12-18,16115.76,16192.76,16112.84,16151.81,13834190
2013-12-19,16225.76,16393.95,16215.94,16299.92,14377131
2013-12-20,16307.53,16401.01,16297.78,16391,24383683
2013-12-23,16404.49,16491.42,16404.18,16491.42,8944730
2013-12-27,16539.07,16636.77,16538.19,16625.72,9251894
2013-12-30,16626.85,16643.97,16548.51,16574.45,6620789
2014-01-02,16628.48,16672.95,16497.74,16516.85,10636296
2014-01-03,16521.97,16622.18,16470.78,16618.87,12801994
2014-01-06,16624.6,16654.44,16552.48,16566.55,9485932
2014-01-07,16592.61,16606.22,16516.84,16590.53,13397131
2014-01-08,16612.83,16644.97,16577.17,16623.96,17269723
2014-01-09,16635.05,16691.41,16517.91,16543.03,24731484
2014-01-10,16585.72,16714.98,16559.26,16644.79,16065309
2014-01-13,16678.75,16779.84,16678.75,16773.36,15721671
2014-01-14,16695.7,16707.86,16551.54,16707.86,18974955
2014-01-15,16745.1,16903.48,16745.1,16901.4,16587871
2014-01-16,16910.67,16962.96,16901.33,16943.63,14689780
2014-01-17,16959.47,16996.43,16902.45,16946.62,19447254
2014-01-20,16920.58,16980.36,16892.27,16919.91,12143753
2014-01-21,16929.85,16965.18,16869.61,16899.54,12822468
2014-01-22,16925.38,16974.75,16833.33,16874.73,15330234
2014-01-23,16840.16,16887.9,16706.19,16744.57,21702469
2014-01-24,16767.46,16780.74,16280.85,16301.27,24504404
2014-01-27,16258.21,16268.55,16057.08,16134.05,21663463
2014-01-28,16208.5,16432.88,16208.5,16417.11,15938110
2014-01-29,16515.8,16633.91,16188.22,16309.26,20339055
2014-01-30,16307.63,16337.11,16156.34,16285.11,15526056
2014-01-31,16292.65,16327.46,16023.61,16205.88,17604132
2014-02-03,16229.88,16266.84,16009.5,16013.83,18955140
2014-02-04,15917.62,16084.55,15827.2,16032.94,20381438
2014-02-05,16035.5,16152.68,16024.22,16066.91,16699548
2014-02-06,16120.89,16359.49,16092.29,16329.23,21913299
2014-02-07,16362.62,16429.6,16313.53,16400.98,16854183
2014-02-10,16446.6,16501.83,16372.38,16391.29,13337966
2014-02-11,16436.77,16557.92,16436.77,16557.92,14041043
2014-02-12,16587.22,16696.98,16587.22,16644.51,17247549
2014-02-13,16615.37,16633.59,16501.49,16633.59,13417252
2014-02-14,16642.23,16803.99,16642.23,16754.7,13256709
2014-02-17,16784.22,16898.98,16784.22,16882.77,11922935
2014-02-18,16901.88,16919.28,16790.85,16849.15,13077465
2014-02-19,16842.16,16875.52,16751.18,16855.78,13243468
2014-02-20,16788.6,16792.63,16602.12,16774.83,19064498
2014-02-21,16805.23,16838.25,16767.33,16826.76,12913070
2014-02-24,16807.6,16935.56,16793.69,16933.4,12121027
2014-02-25,16945.37,16945.71,16840.95,16917.24,11198329
2014-02-26,16923.39,16993.3,16819.85,16853.55,13598580
2014-02-27,16878.54,16914.75,16665.24,16826.88,15995231
2014-02-28,16827.39,16891.73,16767.88,16891.73,18718917
2014-03-03,16653.49,16653.49,16427.42,16449.28,20282768
2014-03-04,16530.9,16827.63,16530.9,16825.67,16057038
2014-03-05,16832.82,16878.16,16812.79,16840.87,12036676
2014-03-06,16880.23,16938.32,16850.93,16876.09,15750794
2014-03-07,16886.59,16893.44,16647.07,16655.96,14768861
2014-03-10,16609.96,16703.51,16434.33,16494.47,17146774
2014-03-11,16514.63,16581.24,16444.45,16475,13262746
2014-03-12,16431.8,16431.8,16182.5,16247.35,14931408
2014-03-13,16270.85,16317.75,16066.48,16066.5,14064356
2014-03-14,15951.13,16058.88,15831.81,16009.8,20910046
2014-03-17,16017.87,16329.01,16017.87,16294.96,12700422
2014-03-18,16311.54,16511.61,16207.61,16421.64,15894819
2014-03-19,16448.06,16547.96,16393.42,16443.89,14540357
2014-03-20,16391.82,16391.82,16251.51,16361.48,14858318
2014-03-21,16379.97,16443.53,16337.44,16337.44,40837233
2014-03-24,16358.01,16388.06,16042.1,16080.65,16551347
2014-03-25,16105.41,16278.91,16105.41,16268.28,15851605
2014-03-26,16299.88,16470.28,16299.88,16407.07,16334402
2014-03-27,16382.36,16414.42,16300.11,16334.75,14877438
2014-03-28,16372.36,16494.98,16372.36,16444.49,16601131
2014-03-31,16482.19,16533.4,16426.78,16461.68,13614715
2014-04-01,16521.6,16624.77,16492.62,16606.71,16241889
2014-04-02,16623.68,16673.92,16591.8,16614.58,15069157
2014-04-03,16637.56,16692.82,16568.86,16628.84,12796035
2014-04-04,16645.14,16772.1,16644.82,16714.25,12566779
2014-04-07,16625.39,16625.46,16471.95,16482.83,13047729
2014-04-08,16514.3,16516.45,16114.23,16253.55,25405498
2014-04-09,16300.34,16383.45,16288.09,16333.02,17890015
2014-04-10,16389.81,16480.73,16252.47,16269.81,18142655
2014-04-11,16186.45,16186.45,15957.07,16029.23,17924826
2014-04-14,15968.38,15968.38,15620.49,15874.9,20460491
2014-04-15,15871.68,15956.07,15646.54,15661.85,18588502
2014-04-16,15740.47,15980.6,15740.47,15970.99,17267475
2014-04-17,15993.6,16185.28,15977.36,16142.9,14899255
2014-04-22,16210.32,16372.86,16210.32,16372.55,14024477
2014-04-23,16380.9,16402.75,16280.09,16295.9,10810989
2014-04-24,16358.14,16422.08,16120.02,16275.2,13643201
2014-04-25,16221.09,16241.93,16023.53,16056.61,10397393
2014-04-28,16098.93,16135.77,15990.01,16053.42,9852868
2014-04-29,16114.63,16203.16,16086.29,16166.9,12303789
2014-04-30,16141.4,16151.93,16025.41,16081.88,14421430
2014-05-02,16116.86,16158.8,16072.78,16126.63,14976976
2014-05-05,16093.21,16094.29,15872.73,16028.26,10198913
2014-05-06,16094.09,16172.53,15992.29,16000.61,14581302
2014-05-07,15984.76,16068.76,15944.42,16041.72,18490292
2014-05-08,16085.75,16305.44,16085.75,16293.92,19831742
2014-05-09,16300.14,16330.74,16247.06,16302.19,17170157
2014-05-12,16344.43,16513.27,16344.43,16511.93,20047157
2014-05-13,16540.94,16671.65,16539.22,16596.41,14719640
2014-05-14,16621.27,16630.35,16520.54,16530.58,13256275
2014-05-15,16531.19,16613.83,16326.98,16349.93,17790589
2014-05-16,16354.89,16358.79,16124.55,16185.74,16602001
2014-05-19,16213.05,16321.67,16153.2,16313.83,11864923
2014-05-20,16320.8,16354.38,16242.19,16245.39,11509342
2014-05-21,16244.1,16350.02,16154.04,16327.58,12695408
2014-05-22,16367.25,16508.11,16367.25,16490.97,10958314
2014-05-23,16512.14,16626.16,16481.79,16616.17,11394402
2014-05-26,16661.73,16798.6,16661.73,16794.22,7026425
2014-05-27,16789.85,16927.72,16789.85,16917.87,12369951
2014-05-28,16943.06,16966.07,16852.13,16913.54,15521911
2014-05-29,16905.39,16940.68,16873.6,16915.05,8172419
2014-05-30,16906.16,16965.1,16900.76,16951.11,23172336
2014-06-02,16995.84,17068.33,16971.64,17015.48,12701954
2014-06-03,16999.8,17003.86,16817.22,16873.38,11504955
2014-06-04,16856.64,16874.12,16768.33,16865.02,11523728
2014-06-05,16867.94,16997.22,16821.13,16942,12147233
2014-06-06,16965.06,17139.64,16965.06,17129.67,12928996
2014-06-09,17149.83,17164.89,17109.88,17146.92,6657657
2014-06-10,17140.14,17203.85,17106.06,17167.92,12767641
2014-06-11,17171.7,17183.52,16973.56,17026.02,11585851
2014-06-12,17040.59,17093.54,17010.65,17058.96,10754122
2014-06-13,17038.88,17054.94,16810.64,16908.2,13335138
2014-06-16,16891.97,16932.1,16829.29,16837.55,11035488
2014-06-17,16893.06,17008.96,16864.85,16932.41,10542509
2014-06-18,16949.26,16989.41,16942.63,16943.68,10286819
2014-06-19,17043.18,17098.05,16998.87,17007.88,9975600
2014-06-20,17007.32,17092.47,16987.89,16988.52,21011567
2014-06-23,16997.1,17001.34,16836.11,16846.97,10963908
2014-06-24,16883.72,16910.61,16804.12,16837.25,10239798
2014-06-25,16805.93,16808.83,16653.05,16710.81,12812257
2014-06-26,16739.2,16767.96,16605.12,16705.84,12709636
2014-06-27,16731.45,16827.9,16710.54,16807.89,15149317
2014-06-30,16831.95,16894.07,16755.93,16815.58,16721952
2014-07-01,16840.66,16850.28,16675.09,16729.69,16719630
2014-07-02,16761.76,16791.8,16716.41,16745.45,11262408
2014-07-03,16759.77,16920.68,16746.06,16915.15,11926565
2014-07-04,16922.85,16944.08,16885.27,16888.92,8079537
2014-07-07,16886.72,16886.72,16686.25,16687.76,10402886
2014-07-08,16693.16,16744.68,16452.97,16457.26,14557786
2014-07-09,16494.92,16498.71,16354.82,16430.6,12345524
2014-07-10,16425.83,16482.54,16202.8,16280.14,15909398
2014-07-11,16305.89,16376.77,16264.73,16308.61,13974683
2014-07-14,16365.83,16518.57,16365.83,16496.83,9741483
2014-07-15,16481.59,16500.55,16324.22,16327.21,10140928
2014-07-16,16350.09,16472.62,16335.46,16472.62,11040766
2014-07-17,16447.11,16519.17,16406.74,16452.1,11449735
2014-07-18,16389.12,16392.45,16271.56,16392.39,10560750
2014-07-21,16394.88,16404.69,16215.95,16227.11,12458497
2014-07-22,16286.44,16383.63,16262.48,16369.75,11645000
2014-07-23,16363.86,16486.3,16363.86,16422.83,10294446
2014-07-24,16418.49,16534.97,16340.1,16510.8,11321258
2014-07-25,16493.32,16521.2,16273.7,16303.06,23128802
2014-07-28,16327.9,16355.09,16102.67,16192.1,13639996
2014-07-29,16215.52,16270.5,16163.53,16218.23,10453135
2014-07-30,16218.04,16297.86,16127.82,16154.66,12910510
2014-07-31,16151.82,16154.13,15753.81,15790.67,20801014
2014-08-01,15779.7,15787.04,15385.5,15616.35,27437457
2014-08-04,15642.2,15642.2,15468.89,15511.15,16921337
2014-08-05,15545.73,15595.61,15472.25,15516.16,17405385
2014-08-06,15447.19,15447.19,15246.16,15385.52,21278980
2014-08-07,15364.34,15435.49,15268.22,15340.87,22676664
2014-08-08,15224.65,15330.32,15121.7,15297.48,20462437
2014-08-11,15372.36,15698.59,15372.36,15668.66,16067173
2014-08-12,15675.35,15682.17,15522.65,15532.74,13882842
2014-08-13,15585.09,15665.54,15565.95,15649.99,13237335
2014-08-14,15625.2,15765.5,15618.34,15746.68,13190285
2014-08-15,15777.87,15869.99,15643.36,15674.92,14006895
2014-08-18,15784.62,15877.65,15783.4,15847.89,11332216
2014-08-19,15892.91,15984.56,15892.75,15970.45,13405517
2014-08-20,15975.81,15982.99,15863.79,15906.94,11404431
2014-08-21,15916.81,15998.36,15848.41,15998.36,12142267
2014-08-22,15999.11,16061.63,15945.55,15999.22,10777601
2014-08-25,16073.04,16169.44,16073.04,16169.44,7111119
2014-08-26,16160.53,16275.98,16128.84,16270.59,12213234
2014-08-27,16270.35,16291.22,16249.88,16273.17,10537698
2014-08-28,16242.63,16250.45,16043.02,16095.87,12162955
2014-08-29,16107.92,16118.55,15964.94,16085.29,13240185
2014-09-01,16099.76,16154.07,16077.19,16100.79,7528805
2014-09-02,16131.13,16213.8,16118.31,16146.14,10513652
2014-09-03,16200.76,16318.12,16140.62,16241.3,14489533
2014-09-04,16221.97,16359.1,16121.73,16338.71,13920456
2014-09-05,16356.29,16404.73,16334.17,16343.75,13331207
2014-09-08,16348.72,16364.61,16273.91,16340.76,11195186
2014-09-09,16328.56,16356.32,16266.59,16278.49,10041500
2014-09-10,16257.33,16257.33,16150.35,16166.69,11958765
2014-09-11,16200.22,16245.78,16091.94,16146.88,11398221
2014-09-12,16159.07,16175.07,16130.67,16164.77,10617107
2014-09-15,16134.19,16159.41,16100.32,16122.62,11057923
2014-09-16,16111.45,16111.45,15992.09,16039.09,11964549
2014-09-17,16086.78,16181.4,16086.78,16153.06,11458634
2014-09-18,16162.89,16251.3,16155.78,16249.51,13829564
2014-09-19,16313.85,16378.39,16264.85,16290.16,25406931
2014-09-22,16247.87,16293.44,16185.8,16215.14,12212703
2014-09-23,16185.41,16185.41,15968.96,15979.6,14434933
2014-09-24,15980.84,15980.84,15853.61,15973.95,13556147
2014-09-25,15985.68,16133.61,15908.37,15927.15,14989738
2014-09-26,15920.34,15978.2,15775.96,15947.9,13796601
2014-09-29,15962.84,15989.97,15823.06,15885.5,11790340
2014-09-30,15909.93,16016.6,15898.14,15994.96,14861037
2014-10-01,15995.27,16060.62,15805.96,15820.09,16506829
2014-10-02,15808.18,15835.91,15567.21,15567.21,18040044
2014-10-06,15642.68,15837.89,15642.68,15757.11,17333377
2014-10-07,15723.86,15725.75,15534.8,15550.43,18140070
2014-10-08,15488.94,15488.94,15342.43,15377.22,18446570
2014-10-09,15466.8,15543.38,15172.23,15201.89,20337943
2014-10-10,15112.04,15112.44,14796.98,14988.92,27230385
2014-10-13,14889.47,15121.2,14842.38,14946.92,18516642
2014-10-14,14890.57,15076.82,14795.71,15055.75,19185986
2014-10-15,15069.18,15215.46,14730.57,14753.5,23657026
2014-10-16,14831.41,14922.97,14397.98,14733.19,35851887
2014-10-17,14767.19,15177.83,14767.19,15177.83,22863999
2014-10-20,15165.77,15230.02,15026.57,15065.19,17180337
2014-10-21,15056.4,15422.86,14971.55,15422.86,19398017
2014-10-22,15474.62,15588.35,15465.97,15583.37,17536034
2014-10-23,15531.3,15709.38,15417.46,15693.79,15893082
2014-10-24,15648.56,15703.65,15591.72,15624.81,15987236
2014-10-27,15685.6,15735.8,15415.94,15468.41,16956640
2014-10-28,15515.91,15657.53,15515.91,15637.23,15536058
2014-10-29,15691.33,15816.42,15690.71,15764.93,16856181
2014-10-30,15774.54,15860.98,15581.48,15855.09,15598448
2014-10-31,15987.6,16166.56,15987.6,16134.25,17480651
2014-11-03,16140.63,16218.87,16115.24,16147.81,15249530
2014-11-04,16133.31,16215.01,15999.14,16023.43,18566504
2014-11-05,16062.16,16193.91,16062.16,16175.88,17897313
2014-11-06,16135.1,16322.79,16066.28,16241.05,21061628
2014-11-07,16271.92,16365.32,16140.2,16209.98,19748659
2014-11-10,16193.14,16325.61,16177.29,16325.61,25465350
2014-11-11,16354.88,16376.07,16298.13,16341.87,16808940
2014-11-12,16316.48,16349.01,16120.29,16157.12,17408731
2014-11-13,16214.51,16316.53,16146.92,16221.82,14803419
2014-11-14,16241.3,16363.66,16218.03,16290.12,16604014
2014-11-17,16219.2,16359.3,16160.13,16345.89,11039089
2014-11-18,16356.92,16460.56,16322.15,16448.01,13845376
2014-11-19,16451.69,16561.83,16428.2,16519.06,10771737
2014-11-20,16516.78,16538.99,16402.22,16538.99,10671453
2014-11-21,16587.16,16878.64,16587.09,16840.94,16004893
2014-11-24,16835.82,17008.38,16825.35,16994.42,14650338
2014-11-25,16995.44,17097.27,16985.75,17044.1,27088386
2014-11-26,17079.79,17093.02,16957.59,17032.93,11623135
2014-11-27,17039.09,17100.7,17007.11,17076.99,10248008
2014-11-28,17082.49,17089.82,16955.78,16984.26,15258390
2014-12-01,16912.55,17012.09,16907.14,17003.82,17321477
2014-12-02,17040.71,17102.26,16983.71,17016.07,16204367
2014-12-03,17022.76,17131.62,16996.91,17114.79,19528226
2014-12-04,17142.3,17168.76,16948.88,16968.99,16275171
2014-12-05,17045.31,17187.64,17041.54,17183.95,12558046
2014-12-08,17139.73,17146.55,17080.45,17087.47,10534327
2014-12-09,17004.02,17012.02,16838.62,16855.47,14108353
2014-12-10,16910.5,16972.63,16606.11,16644.1,16963179
2014-12-11,16633.55,16691.47,16550.17,16656.46,18797257
2014-12-12,16593.71,16593.71,16366.81,16374.36,14832001
2014-12-15,16381.67,16504.33,16147.5,16158.43,16446954
2014-12-16,16192.96,16363.36,15993.82,16362.96,23945706
2014-12-17,16268.82,16414.32,16213.2,16381.62,30176149
2014-12-18,16503.13,16735.93,16503.13,16735.15,21605369
2014-12-19,16792.97,16886.29,16698.93,16769.45,32218374
2014-12-22,16803.68,16916.49,16803.68,16877.68,11610360
2014-12-23,16895.37,17023.53,16890.05,17022.35,10406324
2014-12-29,17003.52,17039.18,16900.11,17030.03,9129424
2014-12-30,16973.91,16994.93,16921.4,16934.85,6357458
2015-01-02,16997.2,17046.89,16826.6,16952.13,8650492
2015-01-05,16909.65,17075.34,16686.83,16714.35,14401900
2015-01-06,16730.58,16892.89,16605.74,16700,13925615
2015-01-07,16763.55,16930.3,16738.86,16841.36,16138921
2015-01-08,16933.16,17248.01,16922.51,17214.49,18811554
2015-01-09,17200.99,17340.75,17091.7,17163.48,15657708
2015-01-12,17214.15,17339.12,17139.2,17244.9,14729386
2015-01-13,17238.87,17443.59,17195.04,17411.06,19546669
2015-01-14,17323.62,17438.14,17218.82,17264.56,17241003
2015-01-15,17359.08,17571.94,17190.16,17570.08,19644383
2015-01-16,17527.27,17715.21,17493.22,17675.42,16799342
2015-01-19,17728.35,17882.51,17708.49,17874.12,13913482
2015-01-20,17896.87,17985.38,17877.54,17953.81,14838250
2015-01-21,17967,18022.05,17827.24,18021.98,15191911
2015-01-22,18007.92,18322.38,17954.1,18294.34,24143454
2015-01-23,18362.74,18695.41,18362.74,18653.68,22157821
2015-01-26,18611.05,18877.28,18538.35,18877.28,16640946
2015-01-27,18872.74,18938.73,18577.31,18603.04,15556973
2015-01-28,18679.01,18743.71,18558.54,18719.91,14430092
2015-01-29,18668.95,18715.22,18530.48,18653.55,14114814
2015-01-30,18698.02,18735.37,18556.81,18594.14,18108110
2015-02-02,18591.83,18733.1,18539.98,18689.95,13341019
2015-02-03,18713.21,18881.22,18703.94,18800.83,20873281
2015-02-04,18812.89,18921.69,18725.19,18921.69,16727310
2015-02-05,18861.89,19106.13,18817.4,19104.88,16511268
2015-02-06,19056.34,19064.75,18968.52,18991.59,12612803
2015-02-09,18911.78,18911.78,18582.17,18726.17,15500170
2015-02-10,18742.25,18938.09,18691.3,18908.09,16925121
2015-02-11,18925.46,18941.98,18809.55,18866.76,14199861
2015-02-12,18854.5,19218.93,18846.18,19213.31,17971360
2015-02-13,19246.07,19318.48,19231.04,19288.16,16021753
2015-02-16,19285.58,19311.1,19247.95,19282.96,10496543
2015-02-17,19226.31,19273.66,19060.04,19256.27,12354814
2015-02-18,19315.39,19499.42,19310.4,19499.42,14302965
2015-02-19,19468.4,19649.75,19397.86,19649.75,17136850
2015-02-20,19627.01,19670.99,19545.41,19657.07,14846971
2015-02-23,19733.19,19851.73,19692.32,19851.73,19050152
2015-02-24,19842.6,19874.87,19716.5,19827.32,15137049
2015-02-25,19833.46,19896.92,19698.86,19752.73,12870304
2015-02-26,19741.54,19920.12,19720.69,19920.12,16262599
2015-02-27,19922.36,20109.41,19914.59,20092.01,18921132
2015-03-02,20127.54,20278.99,20080.49,20143.14,15419366
2015-03-03,20158.11,20218.43,19877,19883.68,17246055
2015-03-04,19903.11,19960.36,19697.38,19960.36,19212311
2015-03-05,20008.64,20256.16,20006.06,20243.6,22268886
2015-03-06,20228.71,20324.52,20223.95,20284.08,17497551
2015-03-09,20236.24,20251.05,20013.79,20200.03,16089203
2015-03-10,20202.95,20344.82,20098.87,20172.96,18017053
2015-03-11,20231.23,20635.06,20223.05,20601.06,16604825
2015-03-12,20621.84,20720.15,20566.7,20682.49,16290141
2015-03-13,20718.24,20857.59,20670.59,20857.59,15178809
2015-03-16,20892.92,21168.45,20892.36,21113.55,15526474
2015-03-17,21086.55,21103.11,20651.79,20714.47,18551521
2015-03-18,20723.2,20777.62,20485.55,20681.64,18019796
2015-03-19,20641.48,20813.91,20641.48,20786.38,19420306
2015-03-20,20848.2,20973.85,20807.22,20941.43,37466948
2015-03-23,20898.97,20902.95,20645.02,20683.16,16221907
2015-03-24,20618.72,20864.75,20512.39,20834.02,15337998
2015-03-25,20835.5,20937.08,20679.32,20688.96,15528870
2015-03-26,20590.67,20597.12,20205.77,20533.94,18902034
2015-03-27,20604.38,20751.28,20483.89,20585.68,15288446
2015-03-30,20628.49,20854.18,20628.49,20820.67,14639581
2015-03-31,20822.42,20959.68,20627.74,20684.63,23520635
2015-04-01,20634.52,20958.29,20575.64,20840.55,15353758
2015-04-02,20825.28,20875.51,20793.37,20859.54,11477876
2015-04-07,20928.53,21048.51,20904.21,21034.32,12431440
2015-04-08,21039.59,21076.83,20976.46,21074.09,13409217
2015-04-09,21142.23,21367.77,21142.23,21367.77,11811063
2015-04-10,21418.8,21619.83,21418.33,21619.83,17881269
2015-04-13,21604.96,21656.74,21506.6,21623.26,13394284
2015-04-14,21583.08,21649.35,21413.53,21487.49,13235443
2015-04-15,21518.22,21653.94,21479.13,21570.69,14272926
2015-04-16,21613.46,21616.68,21324.95,21333.59,18131423
2015-04-17,21300.94,21367.55,20877.25,20898.67,19450659
2015-04-20,20927.89,21153.12,20927.89,21140.98,12028284
2015-04-21,21221.48,21482.57,21172.04,21340.36,13994314
2015-04-22,21377.86,21462.34,21094.93,21214.56,14329975
2015-04-23,21244.1,21293.67,20973.52,21010.64,19713462
2015-04-24,21049.58,21083.33,20920.12,21024.7,14008376
2015-04-27,21074.39,21315.03,20864.61,21315.03,13262420
2015-04-28,21316.68,21318.92,20816.71,20917.58,13621990
2015-04-29,20954.67,21026.93,20331.13,20341.99,18473957
2015-04-30,20355.58,20449.1,20037.87,20316.55,21467057
2015-05-04,20340.03,20572.48,20312.82,20540.95,12009383
2015-05-05,20524.18,20742.38,20129.4,20129.4,17934937
2015-05-06,20162.48,20229.36,19935.61,20012.1,20146823
2015-05-07,19956.08,20090.62,19567.33,20061.38,27916767
2015-05-08,20165.83,20607.41,20165.83,20604.51,20716023
2015-05-11,20600.31,20636.15,20453.74,20595.98,14693127
2015-05-12,20509.26,20509.26,20182.65,20317.95,15253973
2015-05-13,20393.84,20642.64,20245.34,20296.81,15519322
2015-05-14,20241.26,20603.38,20071.71,20577.61,10679919
2015-05-15,20648.49,20747.61,20509.77,20602.57,14842837
2015-05-18,20616.04,20770.69,20427.87,20654.75,14242984
2015-05-19,20729.38,21055.59,20728.68,21035.36,14440845
2015-05-20,21059.69,21072.2,20879.77,20983.15,14905123
2015-05-21,20963.1,21001.92,20845.38,20968.95,11849665
2015-05-22,20982,20997.89,20886.86,20915.81,10796480
2015-05-26,20944.47,21018.27,20659.85,20713.13,13517645
2015-05-27,20716.03,20993.41,20715.82,20973.32,14616809
2015-05-28,20927.96,20985.65,20763.88,20832.64,14785083
2015-05-29,20836.7,20839.27,20429.15,20449.6,32872965
2015-06-01,20517.09,20713.56,20472.64,20625.26,15009631
2015-06-02,20669.39,20708.4,20410.31,20481.87,14577296
2015-06-03,20541.42,20689.02,20430.53,20438.18,17343979
2015-06-04,20375.89,20436.54,20085.48,20278.63,15307406
2015-06-05,20179.98,20179.98,19933.7,20005.52,12553607
2015-06-08,19998.59,20005.04,19782.31,19782.31,11616585
2015-06-09,19738.04,19822.49,19491.04,19749.12,14470592
2015-06-10,19708.24,20094.01,19621.15,20060.76,21273727
2015-06-11,20057.27,20424.7,20048.51,20243.45,16081962
2015-06-12,20179.95,20240.45,19843.49,20010.19,14056957
2015-06-15,19879.52,19879.52,19571.41,19627.76,16914568
2015-06-16,19571.66,19775.35,19338.89,19723.47,16977733
2015-06-17,19749.25,19845,19488.94,19520.13,15983484
2015-06-18,19477.2,19527.54,19105.57,19522.58,19011195
2015-06-19,19550.55,19722.29,19548.18,19573.16,31933105
2015-06-22,19810.83,20089.38,19809.78,20027.7,18188842
2015-06-23,20105,20360.31,20097.66,20304.52,17300679
2015-06-24,20340.66,20356.67,20114.68,20234.17,15363969
2015-06-25,20167.67,20406.03,20099.57,20295.35,13738788
2015-06-26,20244.37,20458.21,20179.79,20350.21,12832651
2015-06-29,19725.37,20066.99,19557.33,19806.99,17533772
2015-06-30,19789.79,19863.85,19521.7,19622.47,18361699
2015-07-01,19719.38,20176.74,19719.26,20033.02,18529248
2015-07-02,20060.07,20094.25,19852.56,19880.48,13426023
2015-07-03,19885.3,19903.43,19782.79,19874.49,8844353
2015-07-06,19736.21,19808.67,19589.43,19673.56,11995592
2015-07-07,19722.98,19838.93,19396.07,19415.3,16346121
2015-07-08,19452.47,19533.97,19315.2,19398.38,16340227
2015-07-09,19469.67,19852.47,19459.4,19812.61,14542357
2015-07-10,20105.54,20272.23,20058.62,20238.86,13489692
2015-07-13,20371.75,20589.39,20371.75,20584.1,16593507
2015-07-14,20572.7,20593.31,20464.47,20579.03,15060524
2015-07-15,20564.9,20672.55,20544.32,20654.03,14821642
2015-07-16,20729.22,21053.6,20722.13,20971.5,16400616
2015-07-17,21027.76,21052.36,20944.64,20996.77,11917240
2015-07-20,21012.48,21213.71,20998.95,21117.54,10960778
2015-07-21,21171.7,21189.52,20893.15,20928.66,12584700
2015-07-22,20853.16,20928.01,20805.31,20826.2,11575112
2015-07-23,20919.83,20978.46,20685.3,20749.11,13037961
2015-07-24,20737.44,20888.18,20600.45,20642.59,11875234
2015-07-27,20601.21,20601.21,20099.72,20103.2,14558308
2015-07-28,20192.41,20440.7,20141.13,20379.68,14031171
2015-07-29,20464.5,20563.98,20357.44,20545.58,12506634
2015-07-30,20620.27,20730.85,20400.01,20564.65,11769111
2015-07-31,20580.48,20769.91,20577.51,20764.56,14332969
2015-08-03,20771.48,21165.15,20730.32,21130.73,13168146
2015-08-04,21119.55,21262.66,21035.2,21253.68,13529089
2015-08-05,21298.43,21447.69,21298.43,21381.37,14877187
2015-08-06,21402.64,21523.73,21362.98,21402.25,15946656
2015-08-07,21412.46,21416.24,21105.2,21114,14127042
2015-08-10,21160.46,21259.42,21002.67,21258.44,12841366
2015-08-11,21208.9,21241.49,20801.67,20826.8,13220781
2015-08-12,20711.03,20711.03,20173.18,20234.6,17400485
2015-08-13,20444.54,20761.13,20444.54,20629.39,14485687
2015-08-14,20644.76,20831.49,20638.53,20709.98,10529284
2015-08-17,20786.53,20908.83,20518.8,20697.87,9806831
2015-08-18,20691.54,20778.09,20637.47,20721.66,10236388
2015-08-19,20649.98,20650.02,20395.82,20395.82,12711291
2015-08-20,20337.71,20337.71,19867.57,19882.71,16366494
2015-08-21,19647.82,19895.51,19341.98,19341.98,17732647
2015-08-24,18943.95,18943.95,18072.55,18618.49,29881978
2015-08-25,18812.79,19439.82,18811.38,19299.9,22671348
2015-08-26,19168.95,19451.26,18888.05,19137.61,18820506
2015-08-27,19523.57,19733.9,19492.77,19654.47,16562190
2015-08-28,19687.7,19746.41,19506.9,19657.69,12686777
2015-08-31,19588.38,19678.46,19464.18,19678.46,13382956
2015-09-01,19543.78,19543.78,19146.3,19291.91,14968651
2015-09-02,19361.47,19487.42,19181.54,19369.99,13296651
2015-09-03,19472.34,19862.91,19466.56,19780.21,12039470
2015-09-04,19662.99,19662.99,19273.5,19325.66,11593809
2015-09-07,19446.13,19512.4,19231.59,19351.11,8497119
2015-09-08,19421.22,19726.89,19421.22,19588.57,11075939
2015-09-09,19782.32,20014.56,19782.32,19818.39,13285499
2015-09-10,19722.91,19884.87,19654.73,19759.33,10645943
2015-09-11,19787.87,19801.79,19493.03,19560,12205522
2015-09-14,19572.92,19705.19,19407.49,19446.96,12295981
2015-09-15,19476.32,19600.33,19314.08,19552.88,12249754
2015-09-16,19655.65,19782,19624.8,19742.82,13435151
2015-09-17,19771.66,19828.55,19696.99,19749.83,12621183
2015-09-18,19711.43,19711.43,19319.01,19512.23,51296850
2015-09-21,19452.58,19703.3,19327.81,19640.35,21737464
2015-09-22,19677.5,19698.8,19070.2,19097.69,22656222
2015-09-23,19095.11,19277.5,18970.56,19185.7,17787491
2015-09-24,19197.48,19298.93,18706.19,18817.65,19931949
2015-09-25,19004.83,19387.06,19004.83,19300.58,15808223
2015-09-28,19274.05,19279.36,18952.77,18975.5,14846369
2015-09-29,18819.05,19049.52,18680.99,18904.49,16814343
2015-09-30,19131.34,19326.87,19131.34,19279.74,16940719
2015-10-01,19391.3,19622.42,19125.06,19179.45,16420660
2015-10-02,19255.98,19482.73,19047.68,19323.28,14057617
2015-10-05,19533.38,19897.11,19533.38,19827.18,15074180
2015-10-06,19842.36,20073.32,19758.17,19972.54,14380974
2015-10-07,20040.09,20131.26,19907.62,19943.58,16640131
2015-10-08,19927.23,20114.32,19882.26,20108.07,13741820
2015-10-09,20213.71,20322.68,20158.1,20200.51,16912732
2015-10-12,20252.57,20325.84,19993.01,20050.04,13131781
2015-10-13,20044.42,20044.42,19613.95,19728.07,18677377
2015-10-14,19659.57,19733.18,19498.58,19587.34,17879002
2015-10-15,19664.09,19719.07,19512.34,19698.05,16611447
2015-10-16,19767.46,19806.52,19584.63,19640.56,16039924
2015-10-19,19632.46,19821.94,19625.44,19749.06,12804288
2015-10-20,19754.02,19809.24,19634.28,19728.27,11911981
2015-10-21,19768.36,20064.91,19711.86,19988.36,15225381
2015-10-22,19971.39,20436.51,19934.91,20389.47,15636077
2015-10-23,20509.65,20990.87,20509.65,20918.18,16622311
2015-10-26,20923.59,20984.6,20835.6,20929.17,10743561
2015-10-27,20881.76,20922.82,20680.66,20680.66,10885347
2015-10-28,20717.21,20973.55,20638.04,20954.48,10685948
2015-10-29,20990.84,21120.82,20981.59,21116.26,11800174
2015-10-30,21159.85,21304.56,21079.84,21174.53,12324737
2015-11-02,21131.55,21390.94,21072.14,21291.69,12179802
2015-11-03,21316.44,21331.71,21178.5,21215.07,12952938
2015-11-04,21256.13,21378.47,21151.4,21188.41,14801042
2015-11-05,21208.23,21226.76,21032.17,21171.08,16171519
2015-11-06,21170.04,21388.34,21091.79,21292.94,14053464
2015-11-09,21306.59,21333.06,20955.32,20979.04,13352987
2015-11-10,20999.36,21034.6,20835.39,21019.94,15001876
2015-11-11,21040.58,21089.46,20891.94,20963.48,19710504
2015-11-12,20962.05,21044.99,20616.97,20661.76,17093982
2015-11-13,20638.49,20679.34,20403.05,20519.68,20571488
2015-11-16,20418.24,20707.59,20351.73,20685.45,12602243
2015-11-17,20767.77,21172.81,20767.77,21172.81,13745800
2015-11-18,21120.42,21154.21,21024.97,21138.86,12047038
2015-11-19,21230.12,21384.93,21212.41,21270.17,12395074
2015-11-20,21296.35,21319.44,21189.55,21296.91,10010874
2015-11-23,21269.63,21337.08,21222.71,21261.41,9665070
2015-11-24,21212,21212,20779.85,20942.09,12616523
2015-11-25,20965.95,21310.01,20938.01,21262.56,12969155
2015-11-26,21288.75,21561.67,21288.26,21465.66,11165612
2015-11-27,21443.72,21446.75,21302.18,21421.2,9810193
2015-11-30,21433.99,21593.38,21347.1,21593.38,24591123
2015-12-01,21629.67,21679.52,21429.94,21437.82,17950008
2015-12-02,21492.56,21592.2,21369.86,21389.32,12388779
2015-12-03,21413.58,21615.85,20839.74,20851.26,17141508
2015-12-04,20860.69,20950.38,20710.63,20903.97,14687364
2015-12-07,21002.47,21472.77,20999.28,21261.07,14195234
2015-12-08,21260.93,21287.22,20775.85,20855.7,13852064
2015-12-09,20881.09,20937.01,20636.43,20709.14,14088246
2015-12-10,20660.01,20769.11,20476.01,20669.81,12497951
2015-12-11,20656.69,20656.72,20103.94,20196.8,16664377
2015-12-14,20279.25,20365.57,19944.24,19962.31,13882301
2015-12-15,20055.52,20526.41,20055.52,20484.65,14585764
2015-12-16,20543.66,20824.56,20511.42,20664.23,13761974
2015-12-17,20829.28,21087.35,20829.28,20879.62,15142799
2015-12-18,20769.54,20799.13,20546.17,20648.53,23524249
2015-12-21,20625.99,20796.22,20377.15,20377.15,9920471
2015-12-22,20482.33,20563.9,20239.9,20402.37,8326324
2015-12-23,20495.79,20739.13,20495.79,20708.82,7996560
2015-12-28,20702.98,20725.61,20533.27,20590.05,5473367
2015-12-29,20677.49,20939.94,20677.49,20939.94,8479554
2015-12-30,20946.27,20946.27,20688.06,20774.62,5812755
2016-01-04,20634.03,20634.03,20113.35,20256.14,14652687
2016-01-05,20335.9,20510.59,20028.45,20228.06,12703920
2016-01-06,20230.02,20230.02,19820.4,19989.88,11434294
2016-01-07,19612.09,19615.87,19192.92,19537.39,19604174
2016-01-08,19567.14,19781.87,19321.04,19321.93,15225314
2016-01-11,19302.35,19469.89,19169.65,19219.43,15692020
2016-01-12,19219.65,19771.47,19219.65,19627.76,17544698
2016-01-13,19785.22,19918.9,19555.21,19587.69,17580801
2016-01-14,19477.2,19477.2,19015.62,19296.48,18716246
2016-01-15,19283.9,19324.14,18595.41,18789.76,18591189
2016-01-18,18776.66,18972.86,18586.74,18662.69,15276338
2016-01-19,18840.65,19135.17,18840.65,19029.23,15457677
2016-01-20,18784.11,18784.78,18264.96,18322.99,19538451
2016-01-21,18324.55,18731.11,18293.02,18611.73,19106122
2016-01-22,18802.01,19324.86,18802.01,19216.73,17948483
2016-01-25,19299.71,19371.67,19161.78,19280.1,11932424
2016-01-26,19152.25,19407.68,18944.62,19369.69,13144620
2016-01-27,19341.18,19444.2,19145.09,19318.64,13963290
2016-01-28,19258.47,19374.77,18943.76,19017.42,15263363
2016-01-29,19174.04,19478.04,19164.12,19478.04,16904025
2016-02-01,19524.63,19572.29,19320.28,19473.44,13917244
2016-02-02,19452.86,19452.86,19010.23,19084.99,15016329
2016-02-03,19067.88,19100.03,18709.89,18833.28,16423698
2016-02-04,18945.1,19106.69,18591.19,18855.22,17902168
2016-02-05,18866.35,19075.54,18657.26,18685.74,16078999
2016-02-08,18708.33,18728.73,17746.43,17848.63,20337202
2016-02-09,17804.7,17908.36,17434.33,17744.62,22107465
2016-02-10,17833.82,18289.24,17763.23,18106.64,17916542
2016-02-11,17957.73,17957.73,17513.71,17594.68,20197324
2016-02-12,17684.97,17924.03,17684.97,17924.03,16335734
2016-02-15,18184.29,18587.29,18184.29,18517.2,14097490
2016-02-16,18623.96,18678.39,18320.64,18431.07,15057101
2016-02-17,18477.41,18991.15,18472.37,18959.8,15367139
2016-02-18,19050.23,19274.51,18934.96,19124.19,14350023
2016-02-19,19109.18,19195.56,18813.95,19009.38,14383531
2016-02-22,19137.46,19356.66,19137.46,19326.02,12896606
2016-02-23,19268.33,19333.65,19042.33,19055.83,13852790
2016-02-24,19025.77,19047.6,18484.85,18610.64,16850943
2016-02-25,18752.47,19090.54,18748.38,19022.82,17585934
2016-02-26,19142.74,19368.73,19132.98,19201.49,14834610
2016-02-29,19139.58,19431.39,19038.2,19422.03,14988858
2016-03-01,19451.47,19821.59,19390.31,19815.58,19051328
2016-03-02,19913.3,19999.79,19554.69,19668,18686959
2016-03-03,19710.94,19727.7,19550.76,19641.72,18560337
2016-03-04,19691.48,19851.49,19618.19,19781.27,16763810
2016-03-07,19760.01,19794.65,19578.4,19682.67,13310649
2016-03-08,19603.21,19603.21,19338.02,19406.35,14698457
2016-03-09,19413.99,19601.23,19385.51,19475.37,13698820
2016-03-10,19481.01,19964.38,19155.79,19155.82,18429919
2016-03-11,19297.39,19838.5,19296,19815.05,15709354
2016-03-14,19947.28,20098.19,19946.96,20054.56,14363652
2016-03-15,19986.68,19986.91,19850.19,19919.75,13284070
2016-03-16,19973.56,20118.98,19963.85,20103.79,17273732
2016-03-17,20169.52,20212.89,19721.46,20036.33,18095639
2016-03-18,20055.69,20222.37,20001.29,20099.43,33453904
2016-03-21,20054.13,20269.55,19983.83,20109.97,16380328
2016-03-22,20029.04,20188.3,19821.16,20187.97,17255002
2016-03-23,20263.34,20337.96,20146.65,20256.87,14968354
2016-03-24,20143.89,20143.89,19900.81,19982.77,14176104
2016-03-29,20103.53,20138.87,19936.76,20121.68,11626702
2016-03-30,20155.35,20554.81,20155.35,20495,21706253
2016-03-31,20435.16,20441.78,20338.83,20397.68,19166138
2016-04-01,20230.93,20230.93,19973.84,20195.55,17818524
2016-04-04,20187.57,20375.21,20088.09,20265.21,13128361
2016-04-05,20142.53,20142.53,19818.84,19882.99,14415777
2016-04-06,19890.55,20051.59,19787.26,20043.82,13746115
2016-04-07,20053.66,20124.38,19840.43,19902.68,15355556
2016-04-08,19914.41,20214.51,19914.41,20170.51,12952354
2016-04-11,20149.55,20300.51,20003.67,20162.75,12486579
2016-04-12,20193.81,20198.52,19969.8,20163.1,12667892
2016-04-13,20315.33,20536.1,20315.33,20533.79,16413692
2016-04-14,20551.03,20561.31,20405.45,20441.88,23614991
2016-04-15,20407.94,20443.28,20312.07,20334.46,18246204
2016-04-18,20201.19,20440.87,20092.63,20400.86,13507218
2016-04-19,20433.14,20709.05,20400.95,20669.53,16925207
2016-04-20,20658.54,20676.28,20558.72,20649.59,16125460
2016-04-21,20657.73,20696.58,20352.35,20481.3,20783002
2016-04-22,20440.19,20493.51,20334.54,20382.38,14647849
2016-04-25,20404.89,20445.04,20268.55,20351.41,12674995
2016-04-26,20448.67,20515.88,20320.42,20379.79,12864986
2016-04-27,20365.66,20471.2,20278.51,20459.72,12326922
2016-04-28,20415.46,20428.58,20131.5,20418.38,14311076
2016-04-29,20333.98,20333.98,20063.21,20100.71,15860760
2016-05-02,20133.74,20336.86,20133.74,20269.85,8130113
2016-05-03,20224.83,20227.89,19962.69,20046.19,16485305
2016-05-04,20018.31,20059.59,19868.44,19921.21,14601150
2016-05-05,19947.37,20100.91,19938.28,20057.98,9183926
2016-05-06,20020.62,20117.68,19894.48,20042.42,13210696
2016-05-09,20113.03,20212.2,19955.56,20039.53,13875703
2016-05-10,20117.79,20268.16,20117.13,20228.45,17063847
2016-05-11,20243.03,20256.15,20089.22,20224.73,16526285
2016-05-12,20164.84,20294.42,20038.67,20047.16,19458351
2016-05-13,19966.43,20160.07,19907.17,20152.26,20846794
2016-05-17,20222.4,20254.64,19983.26,20064.14,15109095
2016-05-18,19958.78,20124.76,19946.62,20117.39,16015937
2016-05-19,20022.37,20057.72,19907.77,19984.85,14789071
2016-05-20,20077.26,20268.5,20077.26,20268.5,13322564
2016-05-23,20280.15,20369.59,20176.71,20272.15,13453511
2016-05-24,20207.71,20556.24,20132.26,20526.26,18413348
2016-05-25,20588.5,20674.75,20585.07,20638.62,17210276
2016-05-26,20667.14,20791.58,20653.12,20743.9,11648821
2016-05-27,20725.98,20811.14,20676.97,20811.14,12634074
2016-05-30,20801.74,20843.47,20738.61,20801.13,7665731
2016-05-31,20812.22,20839.64,20720.57,20762.38,25419483
2016-06-01,20751.41,20785.1,20595.35,20667.67,14575797
2016-06-02,20661.56,20727.83,20592.44,20703.34,12239434
2016-06-03,20749.35,20810.67,20408.94,20525.71,14390586
2016-06-06,20569.41,20691.14,20566,20634.24,11465593
2016-06-07,20692.54,20911.42,20692.54,20892.01,15521107
2016-06-08,20863.69,20863.69,20734.94,20824.65,14135437
2016-06-09,20771.92,20771.92,20597.01,20672.24,12833325
2016-06-10,20616.13,20616.13,20139.96,20185.16,15601336
2016-06-13,20024.37,20024.37,19801.12,19801.12,16897464
2016-06-14,19706.68,19712.95,19513.99,19537.14,20051565
2016-06-15,19636.31,19787.15,19636.31,19674.36,19327438
2016-06-16,19569.3,19598.34,19372.32,19468.39,20345637
2016-06-17,19572.98,19754.94,19564.75,19690.11,33118634
2016-06-20,19856,20380.22,19854.24,20343.58,16514590
2016-06-21,20332.12,20455.9,20259.16,20404.73,13222940
2016-06-22,20510.1,20612.94,20458.42,20494.24,13732053
2016-06-23,20579.08,20922.32,20555.3,20771.74,15935901
2016-06-24,19378.39,20051.71,19229.09,19828.6,36844748
2016-06-27,19776.89,19831.86,18853.13,18920.99,32378251
2016-06-28,19193.2,19420.05,19193.2,19276.46,23867497
2016-06-29,19425.36,19664.65,19348.99,19664.4,20032862
2016-06-30,19668.62,19927.94,19547.21,19843.43,26463447
2016-07-01,19929.23,20135.37,19800.48,20105.23,18872665
2016-07-04,20166.76,20197.33,19881.53,19891.29,12455535
2016-07-05,19813.5,19816.23,19429.2,19482.28,16971929
2016-07-06,19386.98,19444.33,19122.53,19206.6,19526737
2016-07-07,19303.39,19528.44,19303.39,19404.35,15479294
2016-07-08,19355.9,19728.66,19345.41,19720.74,16324607
2016-07-11,19851.6,20199.01,19851.6,20173.25,15252256
2016-07-12,20198.99,20408.97,20195.77,20320.45,16036469
2016-07-13,20306.93,20459.18,20238.25,20376.6,15943715
2016-07-14,20484.88,20604.9,20452.52,20562.03,17117252
2016-07-15,20532.91,20599.74,20431.26,20554.12,14488644
2016-07-18,20577.44,20718.3,20551.34,20629.02,12319615
2016-07-19,20599.31,20736.94,20533.31,20727.24,16744734
2016-07-20,20794.34,20911.61,20696.24,20874.4,15379951
2016-07-21,20899.45,20899.45,20677.72,20783.9,16182774
2016-07-22,20744.63,20861.25,20682.45,20809.93,12833998
2016-07-25,20805.22,20947.9,20733.64,20878.95,12047846
2016-07-26,20890.77,21047,20831.93,21008.54,14419614
2016-07-27,21074.04,21262.04,21063.19,21217.66,15473572
2016-07-28,21188.95,21353.26,21088.27,21088.49,17716297
2016-07-29,21114.21,21164.44,21059.66,21164.44,15075169
2016-08-01,21246.03,21360.75,21061.2,21173.98,14313615
2016-08-02,21141.18,21144.46,20828.8,20882.2,17440999
2016-08-03,20867.12,20878.22,20717.91,20814.74,13177652
2016-08-04,20891.14,20987.68,20802.57,20951.06,16696269
2016-08-05,20976.14,21215.31,20976.14,21212.89,15892692
2016-08-08,21232.37,21362.67,21226.49,21282.41,15646202
2016-08-09,21274.15,21577.15,21269.52,21576.41,14927281
2016-08-10,21547.59,21636.05,21508.66,21630.18,18783955
2016-08-11,21666.85,21838.18,21606.65,21838.18,21676641
2016-08-12,21834.36,21850.36,21762.57,21837.61,18026631
2016-08-15,21861.38,21947.54,21820.53,21850.11,14593729
2016-08-16,21745.63,21839,21662.03,21677.55,17980627
2016-08-17,21693.87,21710.71,21469.63,21469.98,15015385
2016-08-18,21525.57,21744.83,21525.47,21687.64,14757996
2016-08-19,21707.47,21708.28,21453.03,21581.99,14812403
2016-08-22,21591.61,21679.98,21373.86,21515.74,13959466
2016-08-23,21567.11,21742.3,21542.94,21697.61,13364174
2016-08-24,21589.23,21736.61,21505.41,21653.29,16806209
2016-08-25,21575.17,21577.54,21428.31,21480.32,12970545
2016-08-26,21453.79,21578.64,21388.48,21560.14,10985635
2016-08-29,21480.06,21522,21303.26,21518.14,7712123
2016-08-30,21596.17,21717.52,21593.39,21599.8,16283100
2016-08-31,21573.95,21609.69,21393.34,21396.96,23221489
2016-09-01,21433.91,21613.99,21396.52,21452.8,18044528
2016-09-02,21513.44,21735.58,21402.29,21733.31,15889130
2016-09-05,21787.98,21835.97,21732.84,21772.29,14268574
2016-09-06,21816.99,21858.66,21744.32,21775.48,14923617
2016-09-07,21807.57,21833.45,21735.93,21787.62,14995175
2016-09-08,21782.69,21830.58,21574.56,21674.71,15648323
2016-09-09,21629.22,21629.22,21262.76,21315.42,17897316
2016-09-12,21113.83,21173.69,20886.38,21164.7,20124347
2016-09-13,21231.45,21303,21044.23,21060.77,15008728
2016-09-14,21115.97,21159.64,21034.63,21077.25,16814447
2016-09-15,21021.46,21128.93,20981.13,21106.31,17380198
2016-09-16,21070.98,21131.95,20913.07,21027.76,27944275
2016-09-19,21113.67,21205.05,21085.96,21193.35,12478009
2016-09-20,21187.05,21347.77,21170.87,21232.53,12147161
2016-09-21,21360.43,21410.87,21232.39,21247.1,13419258
2016-09-22,21386.71,21734.33,21386.71,21671.97,17195656
2016-09-23,21632.61,21632.61,21513.05,21549.48,14247383
2016-09-26,21466.76,21466.76,21307.59,21334.09,18849340
2016-09-27,21386.77,21432.13,21130.57,21319.76,17884065
2016-09-28,21439.68,21653.24,21433.87,21549.38,24651519
2016-09-29,21671.79,21771.18,21446.65,21493.56,17892386
2016-09-30,21359.24,21611.47,21148.24,21583.98,20972009
2016-10-04,21557.28,21724.78,21557.28,21700.25,23568033
2016-10-05,21584.8,21629.76,21462.04,21570.17,19569887
2016-10-06,21646.99,21778.16,21559.08,21559.08,19214713
2016-10-07,21516.31,21521.51,21253.78,21275.37,22136344
2016-10-10,21301.09,21495.52,21267.78,21474.68,15218401
2016-10-11,21439.25,21466.69,21302.04,21316.29,18449801
2016-10-12,21320.12,21384.41,21227.91,21247.9,16581926
2016-10-13,21140.98,21140.98,20990.97,21087.71,20295895
2016-10-14,21126.53,21360.62,21126.53,21320.94,18002513
2016-10-17,21287.55,21311.08,21204.5,21235.46,13386882
2016-10-18,21306.45,21484.81,21306.45,21448.43,18359687
2016-10-19,21466.68,21559.79,21394.18,21552.85,16682058
2016-10-20,21580.33,21603.8,21291.91,21400.38,20759675
2016-10-21,21423.25,21454.06,21311.68,21341.39,16323993
2016-10-24,21393.98,21545.94,21393.98,21423.54,15618398
2016-10-25,21469.34,21488.01,21230.52,21270.76,15548763
2016-10-26,21267.1,21282.81,21088.31,21222.12,18326086
2016-10-27,21217.91,21354.68,21096.4,21237.04,17087594
2016-10-28,21155.26,21177.95,20995.32,21162.01,17338643
2016-10-31,21121.53,21164.49,21038.27,21146.23,17233117
2016-11-01,21223.79,21247.27,20878.02,20892.7,15385971
2016-11-02,20814.09,20865.07,20705.33,20705.33,20820829
2016-11-03,20670.03,20829.09,20647.34,20648.27,20309566
2016-11-04,20585.84,20585.84,20367.95,20428.98,19729016
2016-11-07,20590.86,20744.27,20581.86,20677.21,17412410
2016-11-08,20701.34,20763.99,20548.47,20616.12,18471303
2016-11-09,20328.8,20665.44,20100.07,20664.59,27260171
2016-11-10,20736.82,20888.29,20433.35,20476.79,34108128
2016-11-11,20537.78,20575.71,20344.95,20381.26,27554795
2016-11-14,20504.65,20624.43,20336.11,20367.5,21312783
2016-11-15,20411.89,20613.61,20411.16,20590.79,19347367
2016-11-16,20605.91,20662.43,20441.65,20463.43,20569023
2016-11-17,20468.67,20587.26,20425.88,20587.26,16825781
2016-11-18,20643.29,20656.07,20515.59,20520.77,15692090
2016-11-21,20567.54,20600.94,20363.77,20598.52,13664941
2016-11-22,20663.39,20763.67,20595.99,20712.93,16751251
2016-11-23,20757.42,20840.97,20645.92,20697.5,15946233
2016-11-24,20752.03,20790.12,20654.12,20780.22,11406796
2016-11-25,20800.27,20918.57,20707.14,20911.8,13508246
2016-11-28,20914.06,20916.04,20746.88,20805.06,14078452
2016-11-29,20792.54,20904.18,20748.11,20863.56,15189757
2016-11-30,20828.3,20956.53,20813.6,20876.52,23482661
2016-12-01,20869.42,20882.79,20623.29,20643.38,23432301
2016-12-02,20557.5,20592.97,20468.72,20529.36,17358199
2016-12-05,20521.71,20874.73,20511.26,20688.21,17189222
2016-12-06,20705.83,20892.57,20705.83,20892.54,17312402
2016-12-07,21045.01,21202.4,21042.61,21202.4,27157725
2016-12-08,21287.02,21459.06,21244.5,21443.05,24634806
2016-12-09,21467.76,21666.89,21453.3,21662.21,23787402
2016-12-12,21676.53,21702.89,21539.67,21600.94,18558930
2016-12-13,21625.26,21790.05,21611.73,21769.54,18500656
2016-12-14,21740.36,21807.87,21633.63,21634.03,26021850
2016-12-15,21660.5,21731.4,21578.76,21696.99,22966683
2016-12-16,21686.88,21889.77,21684.15,21816.24,29243027
2016-12-19,21808.46,21898.29,21791.64,21889.01,16062767
2016-12-20,21891.2,21981.17,21831.61,21954.22,14450966
2016-12-21,21954.55,22081.69,21949.06,22066.15,14397213
2016-12-22,22007.66,22088.67,21956.12,22048.52,12266383
2016-12-23,22056.23,22117.83,22035.64,22088.74,8468030
2016-12-27,22135.76,22175.25,22122.51,22141.37,5710294
2016-12-28,22129.33,22177.48,22123.4,22154.86,8825101
2016-12-29,22077.4,22146.98,22054.89,22146.98,7782509
2016-12-30,22140.78,22197.94,22081.32,22188.94,7057435
2017-01-02,22170.81,22476.4,22151.55,22405.19,7746983
2017-01-03,22466.63,22541.91,22367.35,22407.99,16712545
2017-01-04,22411.54,22423.86,22206.81,22256.98,15068100
2017-01-05,22252.9,22344.99,22234.88,22282.17,16441584
2017-01-06,22244.79,22258.98,22153.22,22255.27,13355208
2017-01-09,22279.13,22303.79,22120.27,22193.92,14206043
2017-01-10,22230.73,22243.9,22128.84,22203.31,16766516
2017-01-11,22192.52,22413.93,22181.05,22364.1,17168496
2017-01-12,22368.19,22379.34,22260.87,22301.5,18904247
2017-01-13,22356.14,22498.89,22318.83,22498.89,16202308
2017-01-16,22444.07,22556.4,22423.18,22528.75,12816267
2017-01-17,22513.91,22518.35,22314.56,22476.56,18379299
2017-01-18,22535.18,22631.05,22478.69,22631.05,17660754
2017-01-19,22640.27,22684.62,22561.57,22634.84,18615039
2017-01-20,22590.75,22675.97,22553.56,22645.26,17867382
2017-01-23,22571.43,22602.54,22507.74,22568.48,16129061
2017-01-24,22595.04,22711.01,22590.19,22711.01,15339050
2017-01-25,22800.4,22894.54,22784.18,22845.24,20546897
2017-01-26,22924.48,22944.28,22814.21,22861.96,18153481
2017-01-27,22856.91,22903.83,22822.46,22881.12,14772637
2017-01-30,22836.59,22844.83,22571.33,22595.42,17760414
2017-01-31,22596.66,22730.81,22465.86,22465.86,22035879
2017-02-01,22529.74,22692.45,22518.97,22577.31,19060691
2017-02-02,22588.01,22709.86,22555.51,22621.4,16177277
2017-02-03,22637.24,22708.73,22596.41,22644.5,18098349
2017-02-06,22630.24,22647.57,22365.86,22365.86,19902047
2017-02-07,22356.29,22652.22,22332.99,22571.2,19884523
2017-02-08,22588.45,22744.56,22588.45,22709.31,18602339
2017-02-09,22749.37,22865.14,22694.13,22856.31,18577782
2017-02-10,22927.64,23035.8,22927.64,23032.2,16679049
2017-02-13,23082.63,23287.77,23082.63,23250.38,18228065
2017-02-14,23258.19,23328.2,23180.44,23285.69,17636805
2017-02-15,23326.25,23403.03,23256.03,23319.11,17821597
2017-02-16,23280.96,23333.96,23205.08,23297.52,17443832
2017-02-17,23306.93,23351.62,23199.79,23300.05,17026033
2017-02-20,23366.35,23469.98,23355.25,23453.99,15374324
2017-02-21,23451.98,23636.39,23439.63,23636.39,19368003
2017-02-22,23663.51,23696.44,23545.28,23612.89,20788284
2017-02-23,23612.15,23710.9,23560.65,23593.26,19073857
2017-02-24,23556.66,23559.11,23208.32,23345.11,20175576
2017-02-27,23384.33,23418.92,23307.35,23362.63,14116138
2017-02-28,23428.86,23440.08,23313.43,23365.52,20551196
2017-03-01,23413.86,23623.44,23394.18,23603.91,26101252
2017-03-02,23610.24,23635.37,23514.52,23580.3,21081677
2017-03-03,23533.63,23533.63,23414.02,23437.25,20785478
2017-03-06,23358.95,23424.68,23312.46,23381.86,16246308
2017-03-07,23367.57,23384.29,23248.66,23272.72,18116199
2017-03-08,23224.18,23271.93,23143.75,23234.84,19476936
2017-03-09,23207.24,23317.09,23181.27,23285.12,23101377
2017-03-10,23336.15,23419.25,23312.5,23325.48,19627620
2017-03-13,23349.34,23436.37,23316.23,23420.75,18416760
2017-03-14,23422.36,23483.49,23388.08,23427.38,22680302
2017-03-15,23443.24,23535.06,23431.12,23519.54,24292751
2017-03-16,23658.64,23709.1,23591.68,23663.57,25947471
2017-03-17,23631.04,23690.1,23443.05,23690.1,31662245
2017-03-20,23643.47,23678.2,23591.01,23613.23,14507901
2017-03-21,23661.24,23683.95,23356.18,23377.29,17947828
2017-03-22,23265.69,23265.69,23032.66,23172.16,20644667
2017-03-23,23194.1,23434.15,23135.88,23433.67,17566379
2017-03-24,23430.37,23545.71,23407.83,23542.84,16053577
2017-03-27,23451.62,23451.62,23218.59,23357.48,21189262
2017-03-28,23404.03,23583.7,23368.17,23579.51,20139818
2017-03-29,23616.26,23668.95,23574.09,23655.58,18405182
2017-03-30,23664.76,23798.69,23655.62,23795.25,17892008
2017-03-31,23729.81,23917.64,23704.55,23904.08,26591483
2017-04-03,23937.62,23982.25,23885.47,23896.6,22137806
2017-04-04,23891.03,23975.14,23869.19,23969.84,23769329
2017-04-05,23979.18,24060.75,23932.9,24010.4,21902950
2017-04-06,23965.45,24124.18,23911.33,24110.53,18740842
2017-04-07,24062.96,24202.32,24013.6,24202.32,16344468
2017-04-10,24212.7,24258.05,24167.83,24197.93,16924753
2017-04-11,24153.34,24280.23,24057.67,24187.55,18921965
2017-04-12,24212.31,24341.82,24211.4,24282.62,17910126
2017-04-13,24256.89,24288.58,24166.64,24273.36,15911590
2017-04-18,24288.77,24354.07,24024.53,24038.21,20240653
2017-04-19,24041.14,24054.72,23941.81,23992.39,17920989
2017-04-20,23926.09,24042.67,23896.57,24036.26,19999329
2017-04-21,24067.62,24080.06,23960.6,23985.01,18957722
2017-04-24,24195.57,24593.03,24195.04,24593.03,28190707
2017-04-25,24595.61,24634.42,24535.86,24615.75,19300619
2017-04-26,24595.79,24664.31,24541.22,24639.69,19364925
2017-04-27,24611.17,24714.24,24492.33,24669.6,19008000
2017-04-28,24669.78,24694.75,24578.71,24615.79,23784901
2017-05-02,24671.34,24822.79,24607.66,24822.79,19738494
2017-05-03,24783.54,24789.14,24652.81,24738.38,19903615
2017-05-04,24784.79,25027.94,24742.41,25027.94,20992467
2017-05-05,24958.2,25163.07,24914.11,25163.01,20098723
2017-05-08,25199.83,25262.26,25082.26,25101.37,21357408
2017-05-09,25123.56,25252.54,25098.78,25187.58,20315986
2017-05-10,25177.41,25179.71,25062.1,25132.24,23193460
2017-05-11,25106.91,25120.11,24826.32,24907.39,23479924
2017-05-12,24948.24,24999.41,24877.03,24946.8,27343406
2017-05-15,24991.29,25069.85,24962.44,25053.61,20811059
2017-05-16,25042.51,25184.62,25023.39,25102.49,21362063
2017-05-17,25000.25,25032.01,24604.27,24685.71,26462883
2017-05-18,24694.03,24695.44,24407.28,24646.87,26753885
2017-05-19,24686.25,25064.96,24673.73,25025.63,30471344
2017-05-22,25104.97,25129.51,24933.48,24968.47,21646656
2017-05-23,24929.91,25037.08,24918.59,25018.09,21206320
2017-05-24,25019.79,25080.76,24977.14,25080.76,19421978
2017-05-25,25149.59,25209.91,24957.3,25112.05,13497004
2017-05-26,25084.18,25208.41,25049.57,25208.33,14921758
2017-05-29,25182.39,25298.09,25167.31,25282.3,9846680
2017-05-30,25237.8,25342.61,25165.58,25229.32,16515277
2017-05-31,25253.37,25301.81,25126.96,25128.46,33372142
2017-06-01,25170.25,25476.31,25170.24,25464.06,20061366
2017-06-02,25545.08,25765.36,25545.08,25695.74,18699432
2017-06-06,25655.99,25659.35,25425.4,25448.57,19863809
2017-06-07,25428.51,25436.17,25231.59,25247.09,35236805
2017-06-08,25267.18,25289.27,25115.21,25158.64,24443840
2017-06-09,25182.27,25420.76,25172.08,25410.57,21819801
2017-06-12,25326.4,25340.11,25101.98,25147.92,18681670
2017-06-13,25176.8,25330.76,25173.14,25287.24,17903899
2017-06-14,25325.69,25482.1,25305.02,25305.02,19996163
2017-06-15,25283.86,25287.67,24953.6,25017.94,20224821
2017-06-16,25099.49,25240.72,25097.04,25229.43,30628463
2017-06-19,25328.72,25549.33,25328.72,25531.89,17035781
2017-06-20,25578.29,25681.45,25371.43,25379.01,19055868
2017-06-21,25331.17,25393.68,25140.39,25350.87,19685869
2017-06-22,25312.25,25335.12,25196.98,25282.94,17887186
2017-06-23,25259.39,25286.24,25124.75,25211.55,17372658
2017-06-26,25263.98,25391.89,25237.69,25262.96,15146985
2017-06-27,25196.2,25199.79,24886.45,24898.29,26053645
2017-06-28,24815.15,24890.42,24590.85,24824.96,21493285
2017-06-29,24917.23,24970.94,24361.55,24431.27,24159689
2017-06-30,24400.48,24633.27,24358.01,24452.3,21607484
2017-07-03,24521.26,24724.55,24521.26,24702.71,16947795
2017-07-04,24663.71,24695.44,24606.75,24633.84,13861490
2017-07-05,24638.4,24764.29,24570.27,24750.19,16578381
2017-07-06,24782.04,24806.46,24474.65,24557.08,18097065
2017-07-07,24551.18,24575.59,24473.48,24573.28,15834710
2017-07-10,24645.96,24804.77,24645.96,24750.51,15805916
2017-07-11,24780.09,24902.61,24673.65,24705.08,19626401
2017-07-12,24758.88,24991.26,24745.79,24949.9,23338583
2017-07-13,24941.89,25095,24926.11,25078.55,21831103
2017-07-14,25074.53,25162.38,25035.14,25162.38,17041990
2017-07-17,25187.22,25218.98,25038.38,25136.22,15582129
2017-07-18,25078.32,25081.98,24787.65,24875.76,19443618
2017-07-19,24919.05,25014.08,24871.44,25014.08,15799804
2017-07-20,25074.14,25120.77,24791.21,24856.88,18212434
2017-07-21,24812.78,24874.11,24483.08,24556.07,19526710
2017-07-24,24517.42,24577.71,24433.99,24525.94,15271133
2017-07-25,24567.49,24709.1,24565.32,24623.83,17046528
2017-07-26,24621.9,24936.09,24603.91,24927.55,15515756
2017-07-27,24895.62,24990.97,24807.56,24860.66,14468552
2017-07-28,24810.06,24812.23,24616.56,24689.17,13720487
2017-07-31,24693.22,24744.57,24548.14,24554.83,18518341
2017-08-01,24602.09,24865.42,24548.73,24806.15,18642162
2017-08-02,24853.61,24929.57,24777.94,24798.99,18667497
2017-08-03,24775.01,24834.81,24693.3,24778.34,24030791
2017-08-04,24793.15,25149.17,24741.51,25104.04,19785483
2017-08-07,25139.11,25198.54,25073.73,25118.91,19338792
2017-08-08,25100.19,25181.17,25012.93,25152.41,19158846
2017-08-09,25015.58,25016.06,24712.45,24883.86,18185850
2017-08-10,24898.69,24898.71,24575.62,24623.2,22781205
2017-08-11,24506.75,24506.75,24289.07,24491.33,21222831
2017-08-14,24571.44,24844.05,24571.44,24792.83,15891216
2017-08-15,24845.69,24910.78,24747.12,24791.67,18524169
2017-08-16,24858.62,25029.12,24858.62,24965.19,17573469
2017-08-17,24941.53,25045.69,24871.97,24899.78,16135329
2017-08-18,24790.67,24849.47,24672.12,24827.65,22301902
2017-08-21,24789.26,24808.94,24623.13,24701.49,13515897
2017-08-22,24776.4,24945.54,24776.4,24945.54,14939574
2017-08-23,24927.28,25011.54,24855.36,24918.87,18030431
2017-08-24,24960.57,24993.67,24680.16,24741.75,80202005
2017-08-25,24773.95,24889.27,24717.28,24762.63,31035166
2017-08-28,24711.03,24723.91,24584.98,24642.5,10754030
2017-08-29,24539.99,24539.99,24220.53,24324.27,20073842
2017-08-30,24417.34,24532.37,24394.77,24532.37,16246007
2017-08-31,24615.91,24750.58,24579.85,24674.11,24056699
2017-09-01,24728.38,24897.64,24716.46,24826.98,19346895
2017-09-04,24712.06,24756.55,24638.56,24711.97,13012066
2017-09-05,24726.21,24828.62,24675.44,24699.97,18656841
2017-09-06,24623.7,24734.48,24562.02,24694.62,15714859
2017-09-07,24747.71,24849.24,24745.38,24811.03,17782091
2017-09-08,24766,24904.48,24703.61,24904.48,14239058
2017-09-11,24957.98,25262.45,24957.98,25230.26,16622342
2017-09-12,25277.62,25375.84,25274.34,25310.57,19717997
2017-09-13,25281.23,25354.16,25216.67,25243.51,22669163
2017-09-14,25204.2,25294.99,25178.25,25283.03,18527643
2017-09-15,25269.03,25324.11,25219.03,25264.17,25824473
2017-09-18,25354.98,25441.28,25354.98,25400.8,14630908
2017-09-19,25412.47,25458.58,25393.24,25412.39,19710151
2017-09-20,25408.22,25483.9,25381.64,25461.24,19824118
2017-09-21,25495.62,25597,25469.79,25582.59,18840514
2017-09-22,25561.18,25642.57,25495.87,25619.06,17201221
2017-09-25,25599.76,25704.6,25591.69,25633.62,11959214
2017-09-26,25615.06,25681.46,25567.61,25681.38,19477019
2017-09-27,25693.99,25764.71,25648.5,25716.04,19337245
2017-09-28,25726.61,25817.64,25681.52,25817.64,16816536
2017-09-29,25839.89,25994.31,25839.85,25994.31,20929765
2017-10-02,26030.43,26096.58,26005.73,26084.79,17350400
2017-10-04,26117.55,26202.98,26063.36,26164.89,24316472
2017-10-05,26164.84,26164.84,26042.52,26105.66,20382430
2017-10-06,26106.53,26127.34,25972.08,25981.36,15811425
2017-10-09,25986.45,25992.75,25802.76,25822.12,21630846
2017-10-10,25822.19,25853.28,25752.17,25819.17,18819655
2017-10-11,25806.01,25939,25801.11,25934.94,19997892
2017-10-12,25957.45,26094.89,25934.81,26059.46,19602006
2017-10-13,26064.92,26120.9,25975.23,26081.63,18677937
2017-10-16,26089.27,26172.47,26068.16,26142.97,15806273
2017-10-17,26147.31,26282.4,26139.17,26217.83,14826331
2017-10-18,26215.51,26344.81,26138.24,26310.7,15466602
2017-10-19,26295.04,26299.05,25942.86,26020.39,18262363
2017-10-20,26141.9,26141.9,26022.61,26053.33,16248008
2017-10-23,26081.11,26149.32,26001.92,26049.81,12743258
2017-10-24,26081.11,26186.77,26001.92,26137.45,15376175
2017-10-25,26099.26,26173.73,25971.78,26009.99,18689046
2017-10-26,26021.72,26515.61,26021.72,26512.97,19138465
2017-10-27,26591.62,26772.54,26584.54,26710,18064524
2017-10-30,26699.91,26748.32,26635.18,26651.52,16879608
2017-11-01,26730.77,26982.54,26728.97,26860.48,25269006
2017-11-02,26849.16,26909.33,26789.51,26830.89,25065882
2017-11-03,26838.05,27033.11,26838.05,26961.97,21889561
2017-11-06,26959.51,26995.29,26880.69,26931.15,15832758
2017-11-07,26956.03,27014.84,26903.18,26929.07,25938076
2017-11-08,26956.72,27151.83,26838.68,26933.22,33028318
2017-11-09,26934.06,27003.64,26540.44,26590.53,28304986
2017-11-10,26604.49,26633.72,26430.88,26494.78,52909998
2017-11-13,26514.79,26514.79,26136.19,26281.96,28742546
2017-11-14,26302.03,26507.92,26302.03,26358.85,25749833
2017-11-15,26312.76,26326.79,25997.02,26161.19,37216556
2017-11-16,26232.44,26471.76,26221.6,26463.29,24499170
2017-11-17,26474.95,26528.29,26404.17,26440.92,22850034
2017-11-20,26370.83,26582.72,26321.87,26567.65,17776448
2017-11-21,26599.91,26871.74,26507.59,26822.45,19771227
2017-11-22,26849.64,26850.82,26610.8,26615.16,19745699
2017-11-23,26559.39,26708.71,26406.24,26683.93,14280505
2017-11-24,26678.34,26827.89,26608.51,26703.43,13615111
2017-11-27,26665.05,26821.55,26629.39,26632.99,16166597
2017-11-28,26649.35,26803.79,26561.34,26789.13,17455369
2017-11-29,26881.38,27152.95,26881.38,26917.36,23757118
2017-11-30,26933.86,27075.64,26865.55,27026.85,48960424
2017-12-01,27059.34,27078.1,26645.73,26703.94,22586533
2017-12-04,26840.07,27062.6,26839.79,26935.54,36656816
2017-12-05,26958.6,27050.89,26779.97,26979.07,39295511
2017-12-06,26864.02,26864.02,26152.58,26378.28,216842903
2017-12-07,26395.95,26411.14,26091.39,26132.91,169754017
2017-12-08,26194.81,26320.75,26150,26178.45,157708415
2017-12-11,26211.84,26285.13,26075.81,26114.4,102516924
2017-12-12,26148.94,26283.95,26119.59,26283.47,105388622
2017-12-13,26271.04,26300.8,26149.39,26182.94,92128154
2017-12-14,26164.16,26173.15,26023.85,26071.02,65770226
2017-12-15,26018.27,26081.53,25939.69,26043.16,69599329
2017-12-18,26130.62,26460.31,26129.77,26444.27,53846439
2017-12-19,26469.48,26527.84,26344,26366.75,106904272
2017-12-20,26389.19,26412.66,26145.16,26164.58,126292379
2017-12-21,26146.66,26200.5,26051.14,26193.74,81289361
2017-12-22,26173.38,26190.87,26118.01,26144.24,45771494
2017-12-27,26150.96,26304.94,26078.42,26298.31,34254488
2017-12-28,26267.67,26283.27,26174.03,26212.2,39871693
2017-12-29,26250.09,26259.47,26151.76,26200.77,19306313
2018-01-02,26215,26256.59,25936.15,26120.21,40078106
2018-01-03,26181.83,26482.35,26180.31,26392.9,86835299
2018-01-04,26513.07,26800.43,26513.07,26748.83,106286514
2018-01-05,26799.3,27018.38,26784.16,27018.38,66118945
2018-01-08,27090.72,27119.59,26980.35,27014.63,56346168
2018-01-09,27054.83,27150.52,27037.6,27125.61,52139871
2018-01-10,27105.21,27105.21,26837.05,26952.18,40011385
2018-01-11,27014.81,27014.81,26790.23,26856.18,66895020
2018-01-12,26905.78,26962.61,26834.06,26932.43,45506890
2018-01-15,26945,26958.66,26775.79,26802.75,37028681
2018-01-16,26864.36,27038.29,26845.54,27016.19,34819569
2018-01-17,26994.62,27093.88,26923.57,27048.2,65947217
2018-01-18,27117.83,27214.87,27096.18,27208.79,82373152
2018-01-19,27255.66,27456.25,27245.96,27455.24,68821663
2018-01-22,27480.65,27521.89,27372.02,27413.15,61618384
2018-01-23,27469.26,27525.23,27323.93,27396.25,42294898
2018-01-24,27399.45,27439.39,27151.71,27151.71,39840315
2018-01-25,27133.31,27159.73,26786.33,26865.32,40405120
2018-01-26,26889.62,27037.09,26769.64,27025.94,42070073
2018-01-29,27067.99,27105.33,26964.38,26964.88,32643229
2018-01-30,26855.63,26942.32,26696.58,26706.18,53991314
2018-01-31,26722.87,26904.72,26721.66,26824.67,35374853
2018-02-01,26864.07,26990.2,26502.38,26583.28,34616665
2018-02-02,26546.53,26546.53,26030.59,26039.6,30514837
2018-02-05,25909.17,25910.34,25594.64,25714.49,39332420
2018-02-06,25103.7,25529.63,24953.46,25238.79,47559693
2018-02-07,25446.67,25944.94,25337.18,25884.29,42804386
2018-02-08,25833.85,25885.09,25167.07,25261.85,37486993
2018-02-09,25202.11,25250.44,24808.14,25030.74,32603564
2018-02-12,25160.77,25377.07,25159.35,25211.38,30089551
2018-02-13,25237.88,25287.34,25074.14,25079.26,31874283
2018-02-14,25201.69,25483.91,25021.18,25424.48,34349358
2018-02-15,25517.84,25958.26,25515.37,25844.9,41540005
2018-02-16,25938.05,26221.71,25938.05,26189.51,20161533
2018-02-19,26272.2,26319.11,25987.17,26053.6,13493291
2018-02-20,26061.26,26309,26058.23,26299.37,30861595
2018-02-21,26270.48,26283.48,26105.5,26272.29,37144764
2018-02-22,26172.88,26337.02,26044.83,26308.23,25946783
2018-02-23,26346.68,26376.02,26284.96,26335.04,30538185
2018-02-26,26410.67,26535.81,26358.23,26396.02,38223439
2018-02-27,26417.96,26433,26272.17,26333.94,33285224
2018-02-28,26274.57,26361.4,26216.06,26275.04,44622254
2018-03-01,26237.28,26238.13,25725.75,25791.61,48832956
2018-03-02,25640.56,25640.56,25154.22,25224.57,89989457
2018-03-05,25126.21,25643.59,25077.09,25586.29,33782791
2018-03-06,25715.3,25932.56,25715.3,25735.11,32222190
2018-03-07,25687.62,25888.01,25564.67,25834.99,32937393
2018-03-08,25804.06,26078.83,25751.82,26049.05,31318981
2018-03-09,26009.29,26168.68,25967.99,26124.89,27277338
2018-03-12,26246.21,26363.85,26076.51,26123.75,45581596
2018-03-13,26149,26197.02,25794.45,25866.88,42196039
2018-03-14,25856.81,25931.02,25638.24,25682.6,36188588
2018-03-15,25776.24,25889.94,25613.08,25823.49,37463269
2018-03-16,25846.11,25897.47,25620.76,25626.99,112712255
2018-03-19,25640.89,25709.5,25517.68,25577.93,41470561
2018-03-20,25646.57,25857.67,25561.29,25831.19,47845079
2018-03-21,25846.98,25856.42,25695.9,25786.18,38242180
2018-03-22,25690.79,25697.53,25216.45,25383.1,39256628
2018-03-23,25275.95,25316.46,24927.82,25203.76,46247379
2018-03-26,25245.21,25420.36,25047.95,25134.71,48173982
2018-03-27,25299.76,25534.8,25299.76,25489.57,30510911
2018-03-28,25382.99,25382.99,25070.48,25349.37,28582536
2018-03-29,25360.29,25643.4,25360.29,25591.52,23451354
2018-04-03,25520.49,25520.49,25152.5,25337.99,29877832
2018-04-04,25381.88,25405.88,25045.39,25133.05,41870979
2018-04-05,25351.4,25681.87,25351.15,25679.26,25918980
2018-04-06,25610.02,25731.42,25505.17,25646.49,20170640
2018-04-09,25716.99,25858.65,25646.34,25698.85,30351172
2018-04-10,25799.36,25854.59,25702.72,25815.8,48294806
2018-04-11,25796,25857.45,25585.78,25611.04,75362477
2018-04-12,25625.74,25699.19,25387.19,25644.87,57322651
2018-04-13,25703,25807.73,25608.98,25630.18,45842955
2018-04-16,25663.1,25774.71,25529.3,25538.27,38077972
2018-04-17,25589.87,25942.02,25578.31,25895.53,47339213
2018-04-18,25961.61,26061.29,25935.38,26041.6,48784012
2018-04-19,26063.06,26171.11,25989.83,26020.67,33595599
2018-04-20,26062.03,26151.57,25958.42,25983.35,69273073
2018-04-23,25996.31,26069.71,25893.03,26051.48,32209149
2018-04-24,26065.74,26121.98,25880.55,26007.61,35237682
2018-04-25,25911.32,25911.32,25430.43,25537.51,42261057
2018-04-26,25538.06,25809.39,25431.2,25787.32,67120038
2018-04-27,25855.76,25975.71,25774.29,25859.49,35675269
2018-04-30,25889.54,26025.53,25889.54,25967.06,32649729
2018-05-02,25975.43,26320.69,25975.43,26313.8,41455000
2018-05-03,26323.42,26359.52,26174.36,26233.58,32528725
2018-05-04,26279.66,26388.17,26269.18,26379.85,33554809
2018-05-07,26419.77,26687.77,26419.77,26684.23,20868658
2018-05-08,26665.28,26800.56,26591.97,26789.21,38626004
2018-05-09,26776.53,26803.8,26625.82,26681.62,34891750
2018-05-10,26695.09,26781.2,26666.14,26742.4,29582026
2018-05-11,26776.07,26797.91,26674.68,26699.86,43253335
2018-05-14,26721.34,26737.72,26555.08,26644.5,33791911
2018-05-15,26598.92,26706.68,26524.89,26570.33,55150039
2018-05-16,26594.8,26718.62,26562.93,26616.64,41191341
2018-05-17,26645.16,26835.78,26642.96,26825.6,29489804
2018-05-18,26837.6,26935.23,26799.79,26834.65,55638494
2018-05-22,26887.72,27053.32,26887.72,26988.98,33522196
2018-05-23,26939.44,26939.44,26630.81,26699.1,37275828
2018-05-24,26693.91,26755.49,26476.5,26547.49,37333067
2018-05-25,26626.8,26793.87,26594.07,26713.2,29668761
2018-05-28,26798.1,26898.35,26617.14,26624.19,36613526
2018-05-29,26570,26570,26178.58,26279.9,59318799
2018-05-30,26277.89,26446.93,26273.65,26355.69,48601436
2018-05-31,26402.08,26536.26,26243.66,26326.97,62055573
2018-06-01,26386.78,26624.02,26343.62,26528.11,34053377
2018-06-04,26624.89,26705.79,26543.25,26641.13,37859522
2018-06-05,26638.11,26869.66,26625.92,26688.98,32231150
2018-06-06,26714.72,26881.22,26683.87,26807.78,45702028
2018-06-07,26873.38,26942.89,26656.75,26698.66,127503734
2018-06-08,26581.55,26742.74,26442.56,26662.35,46224325
2018-06-11,26725.23,26827,26677.17,26711.94,39408547
2018-06-12,26794.27,26897.14,26737.2,26779.73,58701708
2018-06-13,26815.71,26978.76,26790.44,26848.84,34146583
2018-06-14,26761.58,27261.38,26680.01,27170.72,41421189
2018-06-15,27187.88,27330.7,26951.13,26951.13,63838876
2018-06-18,26912.79,26918.06,26633.09,26746,30155360
2018-06-19,26557.77,26557.77,26322.7,26446.55,25688140
2018-06-20,26539.82,26641.39,26516.02,26531.66,19452646
2018-06-21,26561.52,26602.12,26206.54,26257.36,26165670
2018-06-22,26301.98,26429.07,26285.24,26401.33,29595312
2018-06-25,26358.16,26358.16,25847.6,25847.6,26394906
2018-06-26,25927.45,26042.97,25804.11,25805.1,22405925
2018-06-27,25806.44,26093.68,25544.67,25965.55,29691459
2018-06-28,25914.67,26057.44,25463.12,25582.36,29341938
2018-06-29,25702.03,25958.64,25685.52,25854.38,72065188
2018-07-02,25700.42,25777.14,25523.27,25661.68,75779868
2018-07-03,25785.94,25917.38,25754.72,25877.2,151598428
2018-07-04,25868.56,25868.88,25621.97,25664.07,73752408
2018-07-05,25689.76,25913.42,25685.93,25811.75,53183468
2018-07-06,25881.3,25975.65,25804.12,25957.68,70289632
2018-07-09,26047.21,26148.13,26016.82,26100.16,45741196
2018-07-10,26156.62,26400.3,26156.62,26368.68,61573233
2018-07-11,26234.9,26234.9,26103.24,26139.75,119409679
2018-07-12,26202.33,26321.85,26172.75,26317.15,126429201
2018-07-13,26414.57,26512.07,26383.95,26413.57,136265878
2018-07-16,26421.62,26570.12,26421.62,26481.63,113023442
2018-07-17,26489.5,26735.63,26486.95,26681.47,69886574
2018-07-18,26769.25,26990,26769.25,26893.23,53936518
2018-07-19,26871.32,26871.98,26666.35,26731.81,183698660
2018-07-20,26754.65,26801.48,26452.41,26573.2,110340930
2018-07-23,26534.02,26596.6,26465.46,26526.92,85046822
2018-07-24,26610.81,26860.13,26604.41,26734.34,151256631
2018-07-25,26771.26,26804.48,26631.19,26687.46,90724347
2018-07-26,26774.46,27027.91,26774.46,26942.93,74303141
2018-07-27,26946.51,27045.58,26925.59,26975.28,36059518
2018-07-30,26967.91,27017.29,26885.39,26885.7,38603775
2018-07-31,26887.95,26976.12,26757.86,26907.38,41748664
2018-08-01,26951.24,27005.56,26834.53,26897.36,39959403
2018-08-02,26856.84,26856.84,26593.6,26734.16,34227488
2018-08-03,26778.21,26947.41,26749.61,26877.79,25123791
2018-08-06,26906.7,27097.32,26814.87,26892.32,24197461
2018-08-07,26954.7,27026.85,26785.08,26789.11,30687779
2018-08-08,26772.78,26869.93,26695.79,26793.83,27529944
2018-08-09,26809.18,26984.33,26762.29,26984.33,50333873
2018-08-10,26892.37,26892.37,26599.84,26671.7,54655624
2018-08-13,26637.41,26710.18,26512.2,26699.98,24282420
2018-08-14,26788.05,26829.38,26498.65,26591.81,29382432
2018-08-15,26637.12,26656.45,26090.98,26200.94,40029696
2018-08-16,26266.81,26447.57,26266.81,26430.24,45668310
2018-08-17,26475.32,26494.19,26235.17,26377.37,92817763
2018-08-20,26455.49,26573.59,26412.57,26502.64,42238035
2018-08-21,26475.83,26728.71,26428.01,26633.62,34651971
2018-08-22,26626.75,26753.34,26617.46,26682.99,27737627
2018-08-23,26689.75,26832.39,26669.32,26779.51,27815637
2018-08-24,26806.6,26890.88,26761.55,26832.76,37395917
2018-08-27,26908.44,27120.34,26908.44,27102.62,28389213
2018-08-28,27160.79,27255.93,27146.15,27207.79,25733394
2018-08-29,27221.05,27366.46,27220.86,27285.54,134751183
2018-08-30,27250.08,27250.08,27040.38,27185.34,67612288
2018-08-31,27138.09,27138.09,26873.44,26901.41,87294263
2018-09-03,26894.01,26979.6,26755.91,26820.51,35135578
2018-09-04,26880.41,26937.99,26462.29,26551.31,34236972
2018-09-05,26502.1,26553.26,26243.99,26252.84,30437478
2018-09-06,26229.65,26336.37,26107.21,26130.54,47488160
2018-09-07,26134.29,26231.28,26001.88,26180.71,28304522
2018-09-10,26181.03,26381.4,26150.79,26339.55,26370485
2018-09-11,26373.97,26414.85,26187.39,26347.61,24987379
2018-09-12,26380.39,26547.21,26334.67,26418.35,19485909
2018-09-13,26413.9,26475.18,26242.38,26259.62,19422772
2018-09-14,26339.34,26386.97,26246.86,26337.08,26439274
2018-09-17,26273.45,26359.61,26210.47,26279.98,38630193
2018-09-18,26303.66,26320.74,26110.8,26249.17,47670888
2018-09-19,26268.99,26310.32,26171.2,26248.94,40835860
2018-09-20,26247.18,26371.58,26233.65,26325.51,76532485
2018-09-21,26396.81,26448.47,26297.94,26344.15,70705087
2018-09-24,26320.5,26320.5,26087.28,26106.25,24355920
2018-09-25,26095.51,26237.61,26063.9,26095.22,27996143
2018-09-26,26120.95,26188.26,26042.2,26179.09,29354757
2018-09-27,26107.51,26166.95,25940.13,26148.29,23401440
2018-09-28,26105.74,26120.71,25890.83,25997.86,33179938
2018-10-01,26005.09,26253.13,26004.78,26176.94,21905754
2018-10-02,26049.88,26070.08,25843,25956.93,27207621
2018-10-04,25934.69,26025.48,25586.83,25629.1,23434350
2018-10-05,25600.09,25608.97,25243.27,25276.32,32746611
2018-10-08,25190.4,25273.85,24766.83,24862.36,26966757
2018-10-09,24889.92,24909.48,24539.54,24785.27,24396809
2018-10-10,24813.04,24831.37,24133.27,24133.44,38178564
2018-10-11,23813.09,24060.47,23667.78,23787.23,47961782
2018-10-12,23976.87,24098.61,23839.49,23870.99,33083039
2018-10-15,23844.63,23844.63,23611.97,23749.94,24595636
2018-10-16,23779.82,24459.22,23773.98,24443.52,31823987
2018-10-17,24553.89,24696,24342.34,24413.66,24097895
2018-10-18,24373.17,24656.7,24329.53,24354.05,36101468
2018-10-19,24344.62,24434.16,23983.42,24148.6,25238397
2018-10-22,24240.16,24379.61,23988.75,24038.28,19010526
2018-10-23,23892.21,23892.21,23383.49,23410.66,29345270
2018-10-24,23473.41,23691.39,23264.08,23278.15,26231825
2018-10-25,23110.97,23683.64,23059.18,23664.56,29963284
2018-10-26,23574.94,23574.94,23106.63,23478.22,31076342
2018-10-29,23489.64,24020.16,23489.64,23713.4,27069235
2018-10-30,23792.55,23826.4,23407.35,23687.43,26977253
2018-10-31,23875.25,24304.18,23875.25,24180.16,43924991
2018-11-01,24165.07,24453.56,24084.08,24337.62,30516320
2018-11-02,24590.98,24824.17,24459.93,24473.93,27858204
2018-11-05,24512.28,24528.36,24197.83,24250.56,17772858
2018-11-06,24308.11,24343.59,24171.43,24203.29,36796003
2018-11-07,24259.81,24537.23,24259.34,24421.25,25689961
2018-11-08,24493.17,24569.79,24278.62,24334.47,27905469
2018-11-09,24255.24,24255.24,24019.28,24178.74,37645613
2018-11-12,24272.17,24339.49,23835.93,23842.77,31275854
2018-11-13,23883.79,24129.37,23855.25,24096.94,25980272
2018-11-14,24005.27,24381.98,23804.33,24034.35,47175921
2018-11-15,24102.56,24169.83,23585.1,23757.7,37035175
2018-11-16,23826.57,23973.32,23508.82,23700.89,26764901
2018-11-19,23762.1,23906.75,23398.06,23407.69,42211517
2018-11-20,23274,23284.86,22793.23,23003.77,39625571
2018-11-21,23132.29,23322.52,22996.55,23304.69,29032791
2018-11-22,23300.77,23305.98,23092.48,23093.08,27526990
2018-11-23,23100.56,23224.66,22992.15,23210.66,23918997
2018-11-26,23318.93,23495.57,23310.74,23457.21,36466054
2018-11-27,23482.35,23537.99,23266.42,23402.17,24930061
2018-11-28,23460.11,23498.57,23330.98,23417.52,25451474
2018-11-29,23518.72,23776.57,23518.54,23633.89,22011759
2018-11-30,23660.88,23660.88,23342.9,23453.53,63406023
2018-12-03,23767.77,24065.46,23765.14,23768.29,30095199
2018-12-04,23721.69,23739.89,23384.3,23392.14,24798332
2018-12-05,23243.62,23344.23,23066.73,23175.7,23885962
2018-12-06,23002.71,23002.71,22393.35,22447.75,52776446
2018-12-07,22535.92,22866.19,22535.45,22535.45,27353353
2018-12-10,22421.56,22444.97,22069.98,22072.21,38510186
2018-12-11,22187.83,22410.21,22088.93,22220.88,34123460
2018-12-12,22292.95,22669.54,22220.51,22622.15,46597061
2018-12-13,22654.63,22723.12,22435.89,22480.77,33630744
2018-12-14,22335.77,22366.47,22114.27,22281.45,35521574
2018-12-17,22248,22277.04,21783.78,21915.28,37093464
2018-12-18,21848.76,22073.48,21733.97,21927.2,41677869
2018-12-19,21924.56,22099.01,21888.84,21980.51,27113620
2018-12-20,21749.05,21749.05,21509.27,21523.65,31248742
2018-12-21,21408.92,21717.46,21383.36,21605.17,48106371
2018-12-27,21610.76,21761.91,21160.71,21301.26,25767203
2018-12-28,21410.51,21626.5,21361.47,21588.09,15285420
2019-01-02,21553.75,21748.28,21329.67,21700.04,18697768
2019-01-03,21595.79,21645.61,21350.14,21398.35,20276720
2019-01-04,21514.22,22058.02,21514.22,22038.06,21389505
2019-01-07,22163.09,22194.46,21979.54,22173.73,21177111
2019-01-08,22187.28,22647.19,22129.22,22487.68,22283422
2019-01-09,22606.42,22919.56,22606.42,22778.36,22235941
2019-01-10,22708.98,22709.52,22505.62,22709.52,23620817
2019-01-11,22762.63,22800.62,22586.67,22669.27,22601033
2019-01-14,22582.57,22614.05,22483.43,22572.4,21273559
2019-01-15,22685.86,22789.21,22550.65,22637.99,36000348
2019-01-16,22705.92,22803.15,22604.2,22780.09,48963252
2019-01-17,22696.96,22776.17,22584.16,22735.42,49608205
2019-01-18,22860.9,23188.13,22859.02,23175.11,28713903
2019-01-21,23204.17,23361.72,23199.96,23351.97,17476959
2019-01-22,23335.85,23445.23,23235.73,23322.64,22836296
2019-01-23,23265.79,23521.77,23167.1,23418.57,18778512
2019-01-24,23422.83,23612.32,23409.92,23573.36,24726043
2019-01-25,23664.19,23872.23,23634.54,23822.92,23739704
2019-01-28,23810.97,23810.97,23548.9,23584.43,18650538
2019-01-29,23587.9,23756.13,23497.65,23689.33,18993149
2019-01-30,23733.76,23842.52,23675.14,23842.52,19170859
2019-01-31,23897.35,24005.72,23604.12,23674.52,30168839
2019-02-01,23753.26,23864.71,23667.72,23746.71,22848904
2019-02-04,23774.12,23818.58,23680.14,23791.11,19418120
2019-02-05,23842.51,24102.46,23757.09,24102.46,24795731
2019-02-06,24112.71,24162.83,24044.5,24115.05,17077495
2019-02-07,24034.33,24034.33,23489.62,23489.62,29676768
2019-02-08,23441.83,23514.89,23145.72,23205.78,31585631
2019-02-11,23300.89,23519.84,23300.89,23476.46,19103678
2019-02-12,23622.83,23764.44,23622.83,23701.33,18379803
2019-02-13,23792.65,23961.82,23782.87,23846.8,19622002
2019-02-14,23928.75,24209.91,23928.6,23929.42,18622910
2019-02-15,23929.35,24348,23898.96,24324.4,24859470
2019-02-18,24339.99,24469.37,24339.99,24463.48,17781426
2019-02-19,24446.57,24473.32,24277.64,24375.67,19881949
2019-02-20,24398.6,24444.79,24308.3,24401.04,23109103
2019-02-21,24447.33,24462.29,24252.84,24301.56,18917185
2019-02-22,24300.03,24395.41,24271.04,24362.51,16591363
2019-02-25,24404.85,24471.7,24347.59,24359.42,31721799
2019-02-26,24301.62,24427.91,24231.96,24377.46,42768459
2019-02-27,24330.94,24330.94,24183.43,24251.02,51798263
2019-02-28,24162.32,24385.78,24149.87,24385.72,52382964
2019-03-01,24491,24694.44,24491,24657.69,33080153
2019-03-04,24742.77,24817.81,24723,24727.85,25710387
2019-03-05,24699.69,24771.04,24563.84,24724.41,35886060
2019-03-06,24711.28,24780.09,24677.13,24691.47,29319229
2019-03-07,24674.28,24674.28,24367.37,24440.48,31479044
2019-03-08,24373.12,24373.12,24189.17,24300.16,24443027
2019-03-11,24355.55,24572.31,24348.1,24561.22,19117824
2019-03-12,24689,24728.42,24586.92,24651.11,29459863
2019-03-13,24647.99,24858.37,24588.15,24857.45,27253319
2019-03-14,24876.68,25056.15,24864,25024.49,32831524
2019-03-15,25040.29,25251.23,25011.49,25150.78,63055752
2019-03-18,25178.64,25258.04,25141.02,25220.23,9963068
2019-03-19,25231.65,25430.64,25190.68,25395.51,34302390
2019-03-20,25362.72,25362.72,25080.93,25080.93,23557925
2019-03-21,25063.51,25136.82,24871.5,25121.2,30077615
2019-03-22,25175.41,25265.17,24703.71,24711.11,26671609
2019-03-25,24648.71,24683.96,24477,24618.07,21254695
2019-03-26,24698.24,24860.54,24606.85,24829.84,25728973
2019-03-27,24850.59,24908.3,24629.95,24713.48,22103956
2019-03-28,24665.62,24772.35,24522.14,24550.75,25457879
2019-03-29,24635.23,24743.04,24574.71,24722.02,27527406
2019-04-01,24821.52,25094.42,24821.52,25064.45,24570043
2019-04-02,25108.58,25199.42,25082.09,25155.47,22881847
2019-04-03,25294.65,25561.8,25292.22,25561.8,21048991
2019-04-04,25516.19,25563.55,25449.81,25473.25,18140919
2019-04-05,25474.81,25571.73,25464.76,25544.72,34192146
2019-04-08,25530.91,25530.91,25405.54,25438.37,16304003
2019-04-09,25409.97,25413.29,25142.05,25156.64,17474778
2019-04-10,25153.52,25275.32,25144.09,25165.84,17715430
2019-04-11,25200.33,25278.46,25075.64,25250.52,17401562
2019-04-12,25260.91,25463.26,25224.56,25461.69,20192911
2019-04-15,25507.18,25613.1,25507.18,25582.79,15729055
2019-04-16,25606.6,25792.05,25592.78,25774.37,20927074
2019-04-17,25792.41,25851.56,25692.62,25796.82,18291521
2019-04-18,25785.64,25887.12,25645.63,25855.72,18361695
2019-04-23,25882.84,26056.7,25823.14,26038.47,16498757
2019-04-24,26010.22,26129.88,25971.97,26003.33,32806659
2019-04-25,26022.25,26025.03,25820.04,25836,24260096
2019-04-26,25871.55,25911.71,25799.06,25911.71,23921483
2019-04-29,25955.96,26106.55,25931.88,26074.23,21950842
2019-04-30,26083.11,26215.33,26020.97,26044.37,42057903
2019-05-02,26005.41,26032.54,25873.2,25881.58,26363292
2019-05-03,25894.78,26009.84,25876.99,25960.81,20599825
2019-05-06,25721.8,25721.8,25356.15,25659.91,17796550
2019-05-07,25679.83,25857.23,25382.52,25458.86,32607114
2019-05-08,25434.65,25681.58,25419.55,25644.04,59398495
2019-05-09,25582.48,25582.48,25174.55,25224.04,78383615
2019-05-10,25372.1,25592.17,25372.1,25488.53,80973798
2019-05-13,25500.67,25500.67,24941.96,25037.18,43879280
2019-05-14,25051.51,25433.66,25049,25417.16,38192691
2019-05-15,25485.14,25560.6,25221.72,25560.6,26817174
2019-05-16,25557.39,25989.23,25534.57,25982.58,28565583
2019-05-17,25951,25952.06,25649.99,25791.99,24239679
2019-05-20,25791.72,25816.37,25384.03,25482.14,22724610
2019-05-21,25526.38,25640.74,25484.59,25574.51,24015931
2019-05-22,25538.63,25732.12,25451.12,25582.46,19840838
2019-05-23,25486.9,25487.31,25118.93,25118.93,42530995
2019-05-24,25206.34,25341.56,25160.12,25160.12,26599363
2019-05-27,25262.29,25386.53,25199.19,25234.06,13879475
2019-05-28,25254.83,25328.34,25149.49,25184.91,40494743
2019-05-29,25105.95,25114.67,24694.59,24751.48,25014151
2019-05-30,24803.65,24939.86,24803.65,24921.85,15506974
2019-05-31,24715.33,24787.23,24492.1,24776.52,24345737
2019-06-03,24716.38,24892.36,24499.11,24891.08,21212375
2019-06-04,24834.7,25093.85,24696.86,25041.63,28493303
2019-06-05,25092.96,25304.93,25060.2,25190.67,21751430
2019-06-06,25208.9,25264.98,24923.67,24967.92,21544232
2019-06-07,25043.13,25161.37,24968.16,25082.96,25752982
2019-06-11,25192.7,25546.86,25192.2,25436.55,25134992
2019-06-12,25365.68,25443.34,25257.76,25438.21,35136419
2019-06-13,25416.28,25588.67,25413.11,25467.6,22890040
2019-06-14,25439.36,25446.29,25171.95,25258.7,21430158
2019-06-17,25290.14,25340.43,25212.86,25305.61,18342867
2019-06-18,25303.31,25639.36,25130.15,25606.13,25586025
2019-06-19,25609.94,25617.81,25457.73,25504.34,34561526
2019-06-20,25603.26,25810.12,25603.26,25612.2,34615709
2019-06-21,25605.35,25671.04,25475.49,25500.86,41343051
2019-06-24,25506.99,25670.64,25452.16,25469.98,31007643
2019-06-25,25431.55,25492.82,25386.76,25444.99,23515334
2019-06-26,25398.31,25428.73,25269.15,25294.77,28808195
2019-06-27,25364.53,25413.14,25243.05,25341.18,23830303
2019-06-28,25355.89,25624.35,25351.71,25619.57,20888593
2019-07-01,25789.61,26019.6,25769.83,25775.27,22550005
2019-07-02,25783.52,25805.45,25628.63,25706.81,21312112
2019-07-03,25721.01,26013.41,25706.74,26013.41,22634248
2019-07-04,26039.88,26103.05,25940.13,26063.37,19160163
2019-07-05,26080.8,26083.68,25852.07,25930.13,20743423
2019-07-08,25925.51,25980.7,25818.89,25887.47,20750023
2019-07-09,25843.62,25845.04,25673.79,25823.36,22832251
2019-07-10,25822.83,25949.32,25746.16,25821.19,19301231
2019-07-11,25898.58,25928.75,25701.3,25757.96,23194738
2019-07-12,25768.74,25880.16,25705.98,25813.63,48915699
2019-07-15,25866.72,26066.76,25849.9,25993.59,23101048
2019-07-16,25983.87,26061.6,25943.73,26059.73,18112645
2019-07-17,26057.61,26080.13,25899.05,25929.51,17950205
2019-07-18,25834.57,25834.57,25676.7,25736.98,17644337
2019-07-19,25802.12,25970.01,25780.12,25845.12,18835367
2019-07-22,25823.42,25900.83,25750.47,25855.7,16097164
2019-07-23,25927.14,26197.16,25918.44,26154.58,21687969
2019-07-24,26151.75,26322.35,26151.75,26290.72,19961619
2019-07-25,26352.7,26404.37,25952.05,26099.14,24189723
2019-07-26,26128.34,26258.74,26099.83,26224.31,14667164
2019-07-29,26219.41,26339.79,26191.58,26256.24,15633595
2019-07-30,26260.2,26261.9,25772.7,25806.9,17100604
2019-07-31,25824.95,25999.69,25816.69,25935.28,21255655
2019-08-01,25895.73,26242.8,25860.91,26191.48,18601769
2019-08-02,25989.51,25998.23,25579.92,25626.16,32012903
2019-08-05,25445.38,25445.38,24972.71,25038.14,19220002
2019-08-06,25040.18,25265.12,24943.79,24943.79,29689254
2019-08-07,25043.67,25333.14,24935.35,25125.86,21335479
2019-08-08,25267.81,25592.37,25265.12,25592.37,21336160
2019-08-09,25583.15,25684.76,25328.64,25354.02,18383577
2019-08-12,25454.29,25712.28,25222.27,25249.75,21860662
2019-08-13,25188.11,25405.54,24926.26,25263.95,39941836
2019-08-14,25283.08,25286.76,24606.37,24660.51,27277649
2019-08-15,24711.19,24748,24122.85,24384.44,28296614
2019-08-16,24470.78,24817.47,24470.78,24817.08,27637756
2019-08-19,24912.03,25239.63,24908.15,25175.87,25105307
2019-08-20,25215.55,25310.46,24969.97,24986.85,32393992
2019-08-21,25051.19,25473.18,25050.02,25456.74,42420401
2019-08-22,25413.54,25504.37,25217.05,25245.46,35146730
2019-08-23,25322.51,25432.85,25039.94,25039.94,22267375
2019-08-26,24924.13,25059.28,24771.08,24999.67,12710989
2019-08-27,25020.02,25228.22,24933.29,25181.93,18219225
2019-08-28,25174.56,25209.6,24895.82,25105.07,16645697
2019-08-29,25082.9,25428.93,25043.91,25390.1,17059328
2019-08-30,25420.34,25841.65,25419.83,25719.96,32710526
2019-09-02,25742.99,25866.16,25706.38,25709.64,17393929
2019-09-03,25678.84,25682.59,25478.53,25558.39,17065042
2019-09-04,25660.74,25885.11,25660.74,25746.08,15671775
2019-09-05,25849.67,25965.4,25815.21,25867.38,22473230
2019-09-06,25882.01,26044.69,25880.98,26010.47,16023032
2019-09-09,26079.77,26139.55,25977.41,26004.12,14926025
2019-09-10,25998.89,26022.91,25714,25883.49,20280499
2019-09-11,25949.24,26163.9,25949.24,26082.4,22091713
2019-09-12,26129,26291.55,26014.71,26182.54,28519801
2019-09-13,26215.64,26284.98,26185.06,26257.53,18313815
2019-09-16,26175.36,26175.36,25921,25976.37,21855243
2019-09-17,25960.29,25963.77,25763.73,25958.01,22371341
2019-09-18,25963.06,25998.62,25920.01,25947.86,16100229
2019-09-19,25955.07,26111.27,25911.91,26092.42,17316001
2019-09-20,26117.4,26134.74,25810.84,25897.3,41119860
2019-09-23,25864.17,25866.12,25430.78,25592.39,21352255
2019-09-24,25621.14,25703.01,25610.12,25641.93,18462735
2019-09-25,25521.39,25572.16,25256.77,25565.31,22379597
2019-09-26,25568.93,25765.4,25568.93,25700.35,19797825
2019-09-27,25762.46,25851.03,25711.91,25833.94,33484978
2019-09-30,25840.14,25905.77,25774.94,25886.93,19194846
2019-10-01,25969.38,26065.41,25612.2,25658.39,28487689
2019-10-02,25604.02,25604.02,25117.53,25117.53,23415951
2019-10-04,25191.8,25533.5,25126.16,25533.5,20754771
2019-10-07,25554.08,25615.96,25392.97,25615.96,15925216
2019-10-08,25682.95,25693.36,25138.43,25175.42,19706852
2019-10-09,25158.18,25329.12,25070.97,25295.9,14535380
2019-10-10,25318.67,25379.29,25084.16,25319.29,23554876
2019-10-11,25376.53,25627.56,25312.09,25627.56,23077670
2019-10-14,25581.65,25638.47,25423.04,25638.47,15804815
2019-10-15,25719.45,26029.6,25714.72,25917.99,22936506
2019-10-16,25905.87,25972.38,25806.29,25950.49,18652341
2019-10-17,25927.23,26327.7,25886.99,26103.87,21795697
2019-10-18,26065.64,26184.59,25951.65,25999.86,19270018
2019-10-21,26030.24,26239.07,25936.75,26224.83,17656663
2019-10-22,26266.46,26328.03,26170.35,26245.78,14813242
2019-10-23,26176.12,26271.44,26051.79,26177.57,17186343
2019-10-24,26223.17,26340.37,26195.59,26299.38,18555819
2019-10-25,26290.65,26343.07,26107.37,26240.57,15604836
2019-10-28,26278.86,26416.27,26223.96,26359.29,18911899
2019-10-29,26376.31,26379.94,26138.47,26299.74,20012701
2019-10-30,26286.59,26394.64,26213.62,26392.56,19822242
2019-10-31,26429.01,26481.63,26134.42,26249.3,23933071
2019-11-01,26305,26565.04,26303.88,26547.34,15680962
2019-11-04,26644.24,26966.7,26637.49,26913.33,22891859
2019-11-05,26939.47,26939.47,26783.48,26872.81,25139245
2019-11-06,26855.69,26962.52,26794.92,26962.52,24006824
2019-11-07,27032.8,27160.81,26966.37,27132.43,24493798
2019-11-08,27072.32,27072.32,26871.66,26980.3,25954580
2019-11-11,26954.4,27028.21,26900.71,26968.83,19825784
2019-11-12,27006.14,27081.5,26954.47,27012.69,24463845
2019-11-13,26975.75,27095.02,26802.55,27085.37,27984077
2019-11-14,27072.15,27177.57,27009.34,27080.75,27320761
2019-11-15,27072.15,27258.57,27007.46,27198.74,21237696
2019-11-18,27214,27423,27114.06,27239.14,20762763
2019-11-19,27258.18,27502.72,27236.29,27294.28,21758647
2019-11-20,27254.21,27264.92,27059.06,27215.3,29305285
2019-11-21,27110.33,27111.46,26863.08,27027.01,21804719
2019-11-22,27020.54,27251.41,27001.02,27091.47,21732670
2019-11-25,27191.02,27286.11,27168.1,27282.98,19690067
2019-11-26,27298.05,27554.39,27258.89,27542.83,33727057
2019-11-27,27586.09,27636.73,27476.44,27531.46,19866820
2019-11-28,27480.39,27530.26,27423.16,27505.33,31029580
2019-11-29,27429.27,27592.52,27386.59,27461.61,43425360
2019-12-02,27493.39,27615.02,27009.18,27029.9,24770419
2019-12-03,27095.04,27252.07,26819.59,26897.14,26078372
2019-12-04,26898.33,27279.44,26898.33,27241.08,21595502
2019-12-05,27277.46,27353.06,27144.04,27151.51,21672431
2019-12-06,27185.89,27358.7,27136.32,27343.84,22559014
2019-12-09,27343.5,27413.76,27336.04,27378.46,29124624
2019-12-10,27323.61,27323.61,27004.46,27276.36,31166361
2019-12-11,27287.37,27375.33,27203.94,27350.96,24692145
2019-12-12,27382.18,27622.33,27339.65,27511.99,25443147
2019-12-13,27709.44,27899.93,27694.12,27772.98,23248194
2019-12-16,27860.57,28307.58,27860.57,28254.4,19848183
2019-12-17,28262.22,28320.23,28130.65,28298.07,19868657
2019-12-18,28276.03,28292.09,28163.98,28192.36,19475747
2019-12-19,28193.51,28316.18,28136.17,28316.18,20374444
2019-12-20,28356.82,28487.74,28341.56,28440.98,41725886
2019-12-23,28443.46,28563.85,28426.59,28545.29,14356174
2019-12-27,28592.26,28643.38,28455.49,28537.47,16128686
2019-12-30,28515.56,28515.56,28312.8,28312.8,15173262
2020-01-02,28294.97,28639.55,28294.97,28608.3,19760050
2020-01-03,28509.53,28509.53,28268.54,28451.33,16635877
2020-01-06,28283.39,28291.29,27864.22,28193.27,17522136
2020-01-07,28248.92,28459.05,28225.65,28287.08,17491233
2020-01-08,28186.4,28396.59,28018.78,28377.8,17039362
2020-01-09,28512.25,28608.6,28502.75,28554.01,18643126
2020-01-10,28582.9,28632.47,28461.15,28470.89,15266938
2020-01-13,28505.31,28590.24,28380.53,28405.66,15932916
2020-01-14,28442.98,28474.83,28225.21,28462.47,25421356
2020-01-15,28480.76,28537.56,28297.47,28407.22,19210918
2020-01-16,28464.4,28577.71,28403.23,28470.39,18417254
2020-01-17,28546.62,28703.82,28546.43,28669.65,20801625
2020-01-20,28717.49,28853.22,28707.26,28811.24,15245133
2020-01-21,28737.29,28768.75,28540.72,28767.96,15744320
2020-01-22,28841.72,28885.43,28737.51,28754.12,24535207
2020-01-23,28695.79,28695.79,28455.38,28480.53,20283126
2020-01-24,28595.95,28861.97,28595.95,28802.24,22632984
2020-01-27,28526.51,28526.51,28067.93,28133.89,35531148
2020-01-28,28217.28,28387.62,28012.48,28354.84,18769313
2020-01-29,28387.35,28590.76,28363.02,28513.5,16655647
2020-01-30,28324.23,28418.77,28158.72,28186.14,17134100
2020-01-31,28246.46,28366.03,27974.22,27984.32,28298623
2020-02-03,28005.06,28119.52,27941.9,28046.05,44083796
2020-02-04,28122.4,28454.7,28121.74,28441.9,109233111
2020-02-05,28456.36,28841.25,28412.75,28780.27,128164973
2020-02-06,28897.93,29012.95,28805.52,28908.75,63658495
2020-02-07,28874.33,28906.39,28655.97,28671.9,59578387
2020-02-10,28632.43,28781.24,28556.38,28781.24,24988292
2020-02-11,28909.07,29196.24,28899.06,29195.34,31222177
2020-02-12,29251.83,29302.17,29180.09,29238.36,43730034
2020-02-13,29160.85,29282.68,28942.25,29172.67,42043432
2020-02-14,29200.95,29331.92,29187.02,29214.88,37276210
2020-02-17,29232.92,29316.34,29190.84,29316.34,20433350
2020-02-18,29203.48,29203.48,29043.03,29057.8,25116656
2020-02-19,29153.59,29365.7,29131.02,29355.19,43372211
2020-02-20,29350.65,29438.03,29176.19,29176.9,42137024
2020-02-21,29103.07,29199.06,28884.52,28983.39,32103848
2020-02-24,28477.46,28482.77,27649.16,27884.91,46647878
2020-02-25,28003.53,28140.61,27302.9,27315.42,42138383
2020-02-26,27041.73,27247.79,26180.89,27126.89,48622482
2020-02-27,26839.42,26839.42,25878.13,26196.77,65519621
2020-02-28,25450.54,25585.12,24993.03,25366.62,84306976
2020-03-02,25789.18,26017.96,24909.18,25348.33,49409371
2020-03-03,25604.24,26399.88,25604.24,25897.56,66498311
2020-03-04,26003.52,26270.96,25794.66,26091.33,56994136
2020-03-05,26223.31,26345.1,25573.22,25679.69,46860055
2020-03-06,25338.82,25338.82,24492.79,24750.77,44747470
2020-03-09,23404.15,23715.71,22932.3,23091.71,75334415
2020-03-10,23230.75,23999.1,22798.67,22901.96,61911774
2020-03-11,23037.37,23372.45,22550.94,22637.93,46841912
2020-03-12,21626.27,21631.87,20137.14,20168.02,99062404
2020-03-13,20772.82,21720.98,20064.64,20256.48,78106021
2020-03-16,19593.04,19593.8,18095.75,19230.2,97154085
2020-03-17,19670.84,20039.42,18262.63,18954.61,63746233
2020-03-18,18670.6,18686.14,17807.35,17909.4,51159238
2020-03-19,17920.3,18603.86,17714.91,18559.78,55173957
2020-03-20,19161.89,19824.06,19150.63,19521.15,103561755
2020-03-23,19178.32,19392.06,18495.61,18837.03,71300958
2020-03-24,19619.88,20181.98,19466.49,20181.98,50070158
2020-03-25,20855.29,21230.22,20029.34,20762.04,51120838
2020-03-26,20519.96,21426.13,20262.18,21426.13,34636737
2020-03-27,21253.12,21253.12,20369.24,20618.22,28133891
2020-03-30,20661.72,20720.13,20058.25,20651.22,29719227
2020-03-31,20931.18,21323.2,20723.55,21040.71,34803395
2020-04-01,20728.29,20728.32,20253.25,20432.3,29207798
2020-04-02,20611.91,20651.24,20199.98,20488.22,25911609
2020-04-03,20458.51,20557.88,20327.55,20345.74,23709437
2020-04-06,20926.83,21192.11,20920.26,21101.1,27336883
2020-04-07,21516.6,22006.88,21356.74,21538.13,38748680
2020-04-08,21498.29,21712.14,21378.02,21704.44,20089161
2020-04-09,21993.36,22192.39,21729.65,22100.17,30103563
2020-04-14,22436.9,22589.91,22286.25,22374.2,37640910
2020-04-15,22434.1,22461.24,21692.13,21722.09,79388055
2020-04-16,21938.33,22088.6,21703.55,21792.67,33246578
2020-04-17,22097.87,22477.17,22097.87,22356.36,29319089
2020-04-20,22499.92,22576.47,22202.58,22460.84,46173399
2020-04-21,22313.68,22348.48,22037.59,22161.93,32015432
2020-04-22,22121.2,22304.85,22070.14,22274.84,27821086
2020-04-23,22347.08,22607.16,22187.86,22506.81,21820235
2020-04-24,22288.73,22420.01,22083.02,22240.69,19774127
2020-04-27,22521.96,22677.55,22479.94,22584.22,19110354
2020-04-28,22619.29,23028.12,22497.46,22817.07,31316361
2020-04-29,22873.78,23406.05,22755.71,23406.05,29906001
2020-04-30,23561.23,23624.46,23008.24,23043.7,28083107
2020-05-04,22641.89,22641.89,22234.65,22431.37,30849166
2020-05-05,22635.23,23137.71,22635.23,23117.73,21592474
2020-05-06,23167.52,23248.11,22975.51,23082.78,22831242
2020-05-07,23162.93,23752.91,23162.93,23742.94,24222560
2020-05-08,23914.13,24035.42,23835.11,23965.21,20558283
2020-05-11,24081.13,24158.36,23736.82,23865.82,22417539
2020-05-12,23826.23,24022.73,23753.29,23819.97,16715590
2020-05-13,23641.14,23776.46,23511.05,23546.44,23234256
2020-05-14,23362.63,23362.63,22822.74,22994.51,29176211
2020-05-15,23129.19,23364.57,23129.19,23270.68,25259938
2020-05-18,23563.53,24087.72,23563.53,24087.72,26229942
2020-05-19,24243.16,24312.2,23976.46,24198.38,24774908
2020-05-20,24179.07,24498.04,23988.82,24478.88,34788193
2020-05-21,24321.24,24622.19,24216.7,24406.91,15540961
2020-05-22,24245.56,24653.7,24137.32,24590.01,19205391
2020-05-25,24775.97,25086.2,24730.7,25085.86,17305154
2020-05-26,25240.23,25510.98,25226.09,25446.6,29265546
2020-05-27,25481.91,25534.81,25053.23,25152.03,38240313
2020-05-28,25332.93,25662.05,25256.49,25633.68,26757969
2020-05-29,25437.47,25563.77,25301.9,25396,43388950
2020-06-02,25697.99,26101.11,25697.99,26080.63,29192959
2020-06-03,26279.48,26678.48,26243.43,26677.43,45905890
2020-06-04,26550.24,26800.63,26450.06,26760.42,30794992
2020-06-05,26992.95,27242.61,26894.49,27199.76,36530652
2020-06-08,27085.43,27087.33,26822.2,26991.1,43232648
2020-06-09,26987.35,27164.82,26368.36,26523.55,45838348
2020-06-10,26624.66,26877.55,26358.84,26393.34,36873077
2020-06-11,26074.29,26083.88,25508.64,25514.79,27268405
2020-06-12,25317.15,25892.89,25152.82,25477.06,25966896
2020-06-15,24997.35,25467.87,24791.65,25434.54,21321932
2020-06-16,25802.92,26202.92,25758.02,26056.52,23364423
2020-06-17,26040.04,26279.71,26010.57,26205.73,20724371
2020-06-18,26137.24,26428.38,26050.36,26201.35,32225854
2020-06-19,26335.28,26366.54,26145.08,26246,57313891
2020-06-22,26067.14,26223.49,25896.36,25973.96,24086408
2020-06-23,26159.94,26378.34,26056.61,26168.83,25650735
2020-06-24,26167.77,26255.11,25523.98,25523.98,22060404
2020-06-25,25512.11,25891.01,25324.51,25879.25,24525846
2020-06-26,26004.27,26077.34,25614.54,25620.35,27937732
2020-06-29,25557.25,25833.13,25477.67,25668.74,24444263
2020-06-30,25783.98,25948.04,25754.29,25840.3,28382791
2020-07-01,25800.76,26135.37,25539.06,26080.66,33930093
2020-07-02,26261.43,26705.08,26243.77,26627.46,30961563
2020-07-03,26700.14,26806.75,26535.18,26600.49,23040920
2020-07-06,26935.86,27137.04,26827.06,27060.39,77236046
2020-07-07,26950.16,26981.97,26703.95,26909.23,40781800
2020-07-08,26786.62,26898.49,26684.25,26758.99,28143877
2020-07-09,26908.06,26978.29,26554.01,26555.63,28378788
2020-07-10,26452.68,26746.78,26409.62,26673.94,20549142
2020-07-13,26902.41,27015.88,26766.07,26984.24,20680433
2020-07-14,26748.5,26781.32,26423.47,26689.7,16619453
2020-07-15,26894.86,27207.47,26868.48,27078.72,23759602
2020-07-16,26995.03,27127.69,26940.44,27065.66,21488469
2020-07-17,27091.39,27110.64,26860.12,26937.43,14999359
2020-07-20,26938.54,27177.22,26723.23,27118.42,13250757
2020-07-21,27317.69,27526.41,27211.61,27234.98,20292101
2020-07-22,27184.35,27390.38,27080.35,27390.38,13987709
2020-07-23,27423.92,27437.73,27226.14,27311.54,15512274
2020-07-24,27123.06,27123.06,26562.01,26650.24,14359843
2020-07-27,26628.33,26715.22,26489.44,26612.95,38878262
2020-07-28,26696.66,26866.91,26516.77,26748.04,17291535
2020-07-29,26709.03,26942.84,26688.14,26829.19,17862902
2020-07-30,26856.02,26872.07,26007.18,26265.42,24154205
2020-07-31,26294.27,26594.05,26190.94,26191.82,18259846
2020-08-03,26228.01,26681.9,26164.7,26670.76,19883862
2020-08-04,26761.46,26954.52,26454.05,26559.84,29453653
2020-08-05,26688.59,26923.61,26652.27,26876.24,20233320
2020-08-06,26911,27110.52,26756.38,26803.37,20132004
2020-08-07,26810.41,27143.3,26701.24,27142.45,14610048
2020-08-10,27215.13,27290.79,27045.97,27175.43,19781577
2020-08-11,27354.69,27737.76,27354.69,27609.69,20341261
2020-08-12,27542.13,27860.04,27433.53,27781.23,19772697
2020-08-13,27680.1,27828.39,27582.53,27707.71,17549517
2020-08-14,27671.9,27674.01,27183.48,27313.16,17590561
2020-08-17,27251.36,27498.41,27110.9,27490.02,15648585
2020-08-18,27425.38,27602.85,27261.47,27311.83,21472698
2020-08-19,27268.07,27450.1,27229.83,27402.47,15302747
2020-08-20,27293.43,27301.34,27065.24,27208.02,18839185
2020-08-21,27310.33,27435.15,26916.13,27266.79,15966952
2020-08-24,27388.11,27689.21,27387.4,27630.39,18835926
2020-08-25,27713.05,27830.18,27599.8,27601.8,17203059
2020-08-26,27580.39,27861.67,27492.19,27861.67,19355184
2020-08-27,27874.29,27906.51,27613.51,27673.74,19733939
2020-08-28,27728.59,27750.38,27353.86,27527.34,19013805
2020-08-31,27635.28,27799.64,27447.61,27453.17,20853184
2020-09-01,27551.93,27766.62,27313.8,27521.7,19906214
2020-09-02,27687.8,28040.47,27687.8,27893.91,27880591
2020-09-03,27982.36,28176.71,27149.49,27222.64,21351583
2020-09-04,27153.12,27590.35,26737.2,26901.86,26483795
2020-09-07,27031.32,27567.09,27031.32,27567.09,15006998
2020-09-08,27608.61,27628.55,26916.36,27210.34,18111939
2020-09-09,27149.51,27609.63,27111.1,27534.84,23183031
2020-09-10,27563.55,27597.75,27366.35,27481.91,32938905
2020-09-11,27446.71,27480.23,27226.57,27346.16,23443608
2020-09-14,27465.72,27652.58,27465.72,27574.57,16169822
2020-09-15,27613.08,27696.86,27498.89,27498.89,15046154
2020-09-16,27548.48,27691.99,27536.92,27691.99,21446608
2020-09-17,27465.43,27669.83,27328.95,27622.17,21506350
2020-09-18,27611.7,27674.52,27501.95,27512.91,48807593
2020-09-21,27400.64,27400.64,26381.68,26499.95,27305969
2020-09-22,26629.03,26814.09,26594.84,26599.84,21148077
2020-09-23,26769.84,27015.44,26723.59,26775.95,23684153
2020-09-24,26604.79,26608.59,26265.31,26424.05,18553987
2020-09-25,26450,26488.38,25994.7,26452.76,17049582
2020-09-28,26693.9,27046.69,26689.15,26966.92,16422739
2020-09-29,26981.79,27043.44,26787.4,26969.27,17023537
2020-09-30,26862.38,27115.52,26760.54,27006.81,23142159
2020-10-01,27107.17,27386.13,27052.44,27348.27,17777873
2020-10-02,27173.73,27253.24,26952.52,27249.15,17137981
2020-10-05,27399.74,27728.81,27399.74,27706.29,19819943
2020-10-06,27774.07,27878.86,27641.3,27668,19115032
2020-10-07,27638.68,27761.78,27546.08,27617.71,14895636
2020-10-08,27751.52,27923.45,27722.65,27835.11,16187204
2020-10-09,27841.08,28016.39,27839.35,28003.13,36729788
2020-10-12,28030.83,28189.82,27954.52,28158.28,63582676
2020-10-13,28136.69,28158.91,27844.19,27876.04,40846297
2020-10-14,27892.18,27982.43,27807.7,27888.65,33310293
2020-10-15,27672.19,27674.04,27153.37,27462.63,29069566
2020-10-16,27546.29,27888.77,27546.29,27765.2,30672726
2020-10-19,27797.83,27971.96,27736.81,27815.35,19666631
2020-10-20,27739.33,27954.01,27685.25,27692.89,19954368
2020-10-21,27751.33,27765.42,27152.51,27165.35,19512603
2020-10-22,27036.57,27257.09,26752.95,27189.17,18790999
2020-10-23,27162.85,27405.48,27129.47,27279.59,14087402
2020-10-26,26961.97,27197.45,26702.88,26703.58,18584907
2020-10-27,26782.86,26891.57,26518.44,26604.78,15716616
2020-10-28,26373.57,26376.83,25730.67,25884.13,26736037
2020-10-29,25884.83,26081.3,25612.44,25801.82,26573757
2020-10-30,25665.94,25909.71,25536.52,25721,22093079
2020-11-02,25831.37,26162.46,25760.43,26079.23
2020-11-03,26252.37,26579.06,26212.57,26571.82
2020-11-04,26436.62,27242.1,26322.16,27241.37
2020-11-05,27366.33,27611.67,27361.89,27498.94
2020-11-06,27435.52,27560.87,27108.76,27346.29
2020-11-09,27673.85,28520.79,27671.88,27793.97
2020-11-10,27796.96,28103.48,27618.41,27984.82
2020-11-11,28044.97,28462.53,28044.45,28408.82
2020-11-12,28336.41,28524.92,28193.27,28334.02
2020-11-13,28276.83,28564.38,28258.08,28512.96
2020-11-16,28644.09,28897.64,28622.77,28732.11
2020-11-17,28709.62,28733.32,28500.29,28650.69
2020-11-18,28625.61,28814.26,28542.8,28799.05
2020-11-19,28639.55,28762.36,28553.38,28745.5
2020-11-20,28759.05,28998.47,28660.06,28998.47
2020-11-23,29135.7,29202.53,28998.58,28998.58
2020-11-24,29123.82,29268.06,28917.11,29029.42
2020-11-25,29143.34,29185.76,28954.93,29029.48
2020-11-26,29105.65,29204.87,29053.39,29146.11
2020-11-27,29105.79,29394.81,29081.79,29374.63
2020-11-30,29316.49,29674.73,29292.08,29301.46
2020-12-01,29405.91,29581.57,29351.31,29352.27
2020-12-02,29385.59,29387.64,29123.69,29242.44
2020-12-03,29279.79,29313.65,29086.35,29287.18
2020-12-04,29296.06,29517.75,29296.06,29517.75
2020-12-07,29494.35,29500.78,29261.94,29474.44
2020-12-08,29473.64,29677.7,29471.24,29653.86
2020-12-09,29699.63,29802.75,29607.38,29620.95
2020-12-10,29649.25,29711.79,29471.52,29689.13
2020-12-11,29674.23,29792.08,29354.11,29608.5
2020-12-14,29646.54,29834.6,29606.38,29727.59
2020-12-15,29705.05,29789.02,29646.8,29743.89
2020-12-16,29804.26,30043.2,29795.4,29974.13
2020-12-17,30070.53,30212.8,30008.49,30205.17
2020-12-18,30146.17,30481.84,30107.82,30405.62
2020-12-21,30062.83,30062.83,29425.02,29866.47
2020-12-22,29949.24,30270.07,29948.31,30233.41
2020-12-23,30265.29,30460.33,30221.65,30413.79
2020-12-28,30601.21,30803.32,30573.63,30655.69
2020-12-29,30788.01,31009.06,30788.01,30912.39
2020-12-30,30918.94,31000.85,30796.26,30796.26
2021-01-04,31013.05,31280.75,30859.56,30950.6
2021-01-05,30857.15,31121.31,30794.47,31059.88
2021-01-06,31190.61,31190.61,30876.09,31121.01
2021-01-07,31212.52,31299.46,31077.42,31224.28
2021-01-08,31379.59,31529.57,31287.84,31356.65
2021-01-11,31322.78,31398.29,30943.6,31102.2
2021-01-12,31213.71,31307.26,31149.13,31188.35
2021-01-13,31168.61,31376.15,31093.42,31308.3
2021-01-14,31399.62,31626.5,31334.43,31572.08
2021-01-15,31485.94,31485.94,30855.28,31035.92
2021-01-18,30896.54,31213.34,30860.84,31206.48
2021-01-19,31395.12,31438.21,31263.1,31290.46
2021-01-20,31372.32,31683.09,31344.3,31577.89
2021-01-21,31722.28,31904.56,31675.42,31748.97
2021-01-22,31718.51,31718.51,31421.84,31635.51
2021-01-25,31719.09,31863.84,31323.95,31391.84
2021-01-26,31409.54,31753.28,31322.33,31562.35
2021-01-27,31502.4,31684.75,30900.01,31341.52
2021-01-28,31102.37,31552.39,30536.37,31461.96
2021-01-29,31197.66,31376.35,30864.07,31086.78
2021-02-01,31209.04,31529.4,31209.04,31441.3
2021-02-02,31534.98,32042.44,31519.37,32037.68
2021-02-03,32207.31,32303.79,32111.44,32193.65
2021-02-04,32211.56,32426.91,32206.24,32361.06
2021-02-05,32435.01,32495.69,32303.85,32401.04
2021-02-08,32525.06,32604.89,32432.99,32474.07
2021-02-09,32527.08,32531.15,32252.16,32256.89
2021-02-10,32373.99,32402.68,32014.18,32132.82
2021-02-11,32167.19,32553.39,32133.12,32546.56
2021-02-12,32481.89,32632.67,32409.98,32595.23
2021-02-15,32747.77,32951.09,32747.77,32905.8
2021-02-16,32930.16,33158.51,32930.16,33042.33
2021-02-17,32943.37,32951.4,32625.55,32637.16
2021-02-18,32619.34,32660.79,32198.36,32227.05
2021-02-19,32291.11,32419.78,32203.18,32384.74
2021-02-22,32278.22,32278.22,31825.58,32024.08
2021-02-23,32026.42,32111.12,31017.48,31643.84
2021-02-24,31681.86,31888.17,31561.07,31758.67
2021-02-25,31938.97,32028.32,31624.94,31640.86
2021-02-26,31229.64,31506.84,31002.78,31270.86
2021-03-01,31270.86,31952.86,31270.86,31900.95
2021-03-02,31862.4,32088.95,31760.28,31762.21
2021-03-03,31890.49,31998.64,31342.87,31561.87
2021-03-04,31418.75,31422.77,30953.2,31309.21
2021-03-05,31100.75,31210.38,30688.52,30716.51
2021-03-08,30841.59,31351.29,30771.67,31310.93
2021-03-09,31283.63,31710.13,31156.33,31623.8
2021-03-10,31593.56,31716.56,31494.57,31571.28
2021-03-11,31644.08,31946.46,31577.43,31937.03
2021-03-12,31865.46,31897.59,31585.92,31779.28
2021-03-15,31868.55,31942.07,31741.61,31813.59
2021-03-16,31913.7,32179.5,31873.32,32098.29
2021-03-17,32079.23,32087.49,31818.47,31867.4
2021-03-18,31956.3,32146.35,31881.86,31972.96
2021-03-19,31810.72,31901.89,31455.87,31622.55
2021-03-22,31568.88,31853.63,31483.66,31848.33
2021-03-23,31761.58,31925.44,31557.55,31750.08
2021-03-24,31594.09,31750.05,31431.33,31511.15
2021-03-25,31351.46,31351.46,30939.83,31321.6
2021-03-26,31436.6,31659.09,31436.6,31594.84
2021-03-29,31638.22,31735.68,31450.4,31460.5
2021-03-30,31504.48,31753.65,31502.24,31727.97
2021-03-31,31697.29,31912.43,31674,31717.36
2021-04-01,31842.54,32302.56,31842.54,32289.81
2021-04-06,32517.85,32631.71,32347.31,32465.47
2021-04-07,32520.41,32602.5,32469.98,32484.98
2021-04-08,32586,32682.31,32522.92,32632.03
2021-04-09,32652.96,32863.32,32652.45,32737.55
2021-04-12,32745.25,32746.79,32451.19,32472.5
2021-04-13,32523.16,32751.2,32481.7,32666.14
2021-04-14,32715.27,32828.55,32645.58,32709.11
2021-04-15,32754.55,33092.22,32754.55,33007.27
2021-04-16,33056.34,33349.84,33039.18,33263.21
2021-04-19,33362.72,33410.43,33098.46,33098.46
2021-04-20,33078.8,33186.22,32488.92,32540.15
2021-04-21,32596.52,32713.11,32235.6,32545.76
2021-04-22,32663.8,32878.29,32618.47,32872.95
2021-04-23,32749.78,32813.22,32600.05,32772.46
2021-04-26,32874.09,33040.62,32808.42,33038
2021-04-27,33054.13,33078.92,32945.37,33057.41
2021-04-28,33106.46,33180.23,32926.76,32971.86
2021-04-29,33056.27,33237.9,32641.96,32756.06
2021-04-30,32819.72,32880.38,32679.52,32704.67
2021-05-03,32784.02,32965.97,32641.64,32913.32
2021-05-04,32962.13,32974.75,32029.88,32042.37
2021-05-05,32198.55,32578.22,32171.59,32536.74
2021-05-06,32563.3,32661.77,32163.71,32300.37
2021-05-07,32437.51,32665.02,32376.64,32665.02
2021-05-10,32715.69,32715.69,32403.81,32451.44
2021-05-11,32263.7,32263.7,31404.65,31782.74
2021-05-12,31875,31990.73,31635.47,31638.68
2021-05-13,31423.22,31828.41,31038.62,31695.57
2021-05-14,31875.26,32143.17,31738.96,32141.17
2021-05-17,32240.91,32388.75,32066.34,32124.23
2021-05-18,32302.64,32388.33,32166.88,32282.62
2021-05-19,32114.06,32114.06,31588.14,31899.33
2021-05-20,32028.02,32344.72,31882.46,32344.72
2021-05-21,32383.92,32529.13,32325.91,32416.71
2021-05-25,32584.23,32849.98,32581.48,32711.86
2021-05-26,32779.36,32950.69,32746.93,32780.36
2021-05-27,32744.6,33091.71,32708.99,33008.81
2021-05-28,33108.03,33393.8,33069.92,33307.7
2021-05-31,33333.62,33354.24,33190.91,33191.85
2021-06-01,33284.05,33680.63,33284.05,33559.15
2021-06-02,33592.43,33706.54,33437.48,33480.31
2021-06-03,33492.03,33496.23,33270.61,33465.38
2021-06-04,33503.22,33716.98,33441,33689.65
2021-06-07,33689.65,33991.75,33528.97,33924.84
2021-06-08,33952.3,33999.52,33782.97,33782.97
2021-06-09,33817.16,33859.13,33726.09,33804.48
2021-06-10,33857.86,33869.48,33611.92,33771.27
2021-06-11,33790.72,34062.54,33771.01,34017.59
2021-06-14,34086.06,34263.25,34086.06,34176.62
2021-06-15,34272.48,34345.54,34130.25,34134.02
2021-06-16,34208.9,34291.27,34085.86,34232.74
2021-06-17,34129.17,34222.69,34098.22,34222.69
2021-06-18,34233.92,34378.93,33978.44,34022.52
2021-06-21,33884,34206.09,33758.12,34198.71
2021-06-22,34214.04,34293.66,34116.23,34234.59
2021-06-23,34281.55,34306.61,33899.81,33899.81
2021-06-24,34030.51,34416.13,33995.6,34343.84
2021-06-25,34429.31,34490.44,34358.06,34470.05
2021-06-28,34447.69,34503.37,34276.27,34276.27
2021-06-29,34288.58,34499.25,34270.51,34295.85
2021-06-30,34284.75,34364.87,33818.56,34049.86
2021-07-01,34202.07,34352.71,34008.9,34254.5
2021-07-02,34328.89,34487.64,34255.3,34462.97
2021-07-05,34433.84,34585.8,34362.06,34534.42
2021-07-06,34521.46,34726.08,34439.04,34544.16
2021-07-07,34623.33,34888.02,34552.41,34799.17
2021-07-08,34716.62,34728.91,34118.02,34352.34
2021-07-09,34446.6,34785.16,34400.77,34777.59
2021-07-12,34827.27,35083.46,34725.93,34957.22
2021-07-13,34954.44,34965.1,34761.75,34920.6
2021-07-14,34848.86,34873.4,34680.7,34775.51
2021-07-15,34695.65,34695.65,34434.99,34533.42
2021-07-16,34590.09,34661.97,34331.72,34450.21
2021-07-19,34324.29,34324.29,33647.86,33875.24
2021-07-20,33961.49,34125.77,33792.43,33950.9
2021-07-21,34072.52,34535.33,34072.52,34503.48
2021-07-22,34612.68,34969.96,34612.68,34843.97
2021-07-23,34960.57,35266.09,34960.57,35163.22
2021-07-26,35089.17,35173.14,35017.91,35088.55
2021-07-27,35012.17,35068.77,34724.85,34931.25
2021-07-28,34958.05,35200.7,34946.55,35200.7
2021-07-29,35252.87,35441.78,35199.27,35272.92
2021-07-30,35138.13,35256.12,34808.93,35146.91
2021-08-02,35304.21,35412.12,35166.97,35384.24
2021-08-03,35381.28,35449.33,35238.9,35299.4
2021-08-04,35426.45,35593.75,35379.62,35485.55
2021-08-05,35432.81,35733.81,35202.14,35727.02
2021-08-06,35735.62,35774.15,35534.17,35566.41
2021-08-09,35581.53,35687,35552.06,35606.69
2021-08-10,35658.75,35952.97,35624.67,35850.13
2021-08-11,35897.67,35917.55,35663.47,35760.31
2021-08-12,35738.22,35810.9,35572.19,35804.49
2021-08-13,35781.27,35947.14,35726.64,35918.4
2021-08-16,35781.36,35857.75,35611.53,35722.83
2021-08-17,35643.52,35747.67,35542.73,35732.96
2021-08-18,35784.3,36024.59,35784.3,36010.94
2021-08-19,35797.92,35797.92,35334.01,35608.9
2021-08-20,35601.44,35726.45,35333.11,35662.35
2021-08-23,35811.56,35950.8,35761.47,35947.57
2021-08-24,36059.34,36181.68,36059.34,36139.85
2021-08-25,36188.68,36304.46,36115.59,36115.59
2021-08-26,35999.28,36026.17,35826.65,35954.62
2021-08-27,35914.06,36127.19,35828.72,36127.19
2021-08-30,36159.41,36309.64,36159.41,36268.87
2021-08-31,36296.75,36355.61,35840.45,35952.74
2021-09-01,36098.64,36275.45,36010.54,36183.03
2021-09-02,36202.39,36428.86,36202.39,36275.62
2021-09-03,36293.92,36303.72,35855.46,36056.41
2021-09-06,36138.74,36328.36,36138.74,36215.73
2021-09-07,36205.38,36352.86,36185.91,36255.87
2021-09-08,36193.98,36193.98,35918.55,35944.05
2021-09-09,35820.88,36168.01,35738.32,36120.53
2021-09-10,36143.88,36273.41,36080.89,36092.12
2021-09-13,36136.13,36209.93,35782.36,35798.68
2021-09-14,35761.94,35893.37,35663.44,35871.75
2021-09-15,35878.28,35897.15,35449.1,35449.1
2021-09-16,35497.17,35573.69,35409.44,35557.88
2021-09-17,35679.15,35889.49,35292.99,35292.99
2021-09-20,34937.86,34937.86,34510.9,34799.59
2021-09-21,34854.63,35214.91,34854.63,34985.21
2021-09-22,35128.02,35232.41,35034.53,35206.43
2021-09-23,35412.14,35644.73,35412.14,35483.49
2021-09-24,35434.01,35434.01,35217.2,35282.54
2021-09-27,35488.92,35654.24,35274.14,35274.14
2021-09-28,35184.41,35196.9,34446.04,34502.31
2021-09-29,34653.31,34940.86,34520.53,34520.53
2021-09-30,34687.74,34827.64,34338.96,34369.69
2021-10-01,34080.36,34354.59,33803.07,34154.15
2021-10-04,34088.76,34183.53,33819.73,33830.17
2021-10-05,33825.52,34050.66,33712.23,34022.91
2021-10-06,33870.1,33870.1,33227.27,33293.19
2021-10-07,33431.23,33616.75,33206.22,33506.2
2021-10-08,33506.88,33601.98,33354.46,33410.34
2021-10-11,33375.15,33538.85,33260.91,33536.72
2021-10-12,33275.62,33627.95,33206.39,33624.67
2021-10-13,33581.67,33854.95,33460.78,33757.26
2021-10-14,33916.01,34187.34,33906.49,34169.46
2021-10-15,34281.04,34364.01,34203.91,34358.41
2021-10-18,34291.88,34401.26,34228.31,34389.65
2021-10-19,34471.82,34611.2,34362.26,34590.36
2021-10-20,34512.06,34660.75,34391.26,34540.48
2021-10-21,34385.06,34751.26,34322.81,34717.36
2021-10-22,34753.27,34965.25,34718.05,34824.99
2021-10-25,34889.69,34892.64,34752.28,34849.02
2021-10-26,34877.59,35222.98,34877.59,35106.3
2021-10-27,35047.91,35198.47,34994.16,35011.04
2021-10-28,34960.67,35026.22,34793.77,35012.14
2021-10-29,34859.05,34970.23,34670.6,34851.1
2021-11-01,34984.94,35229.47,34984.94,35117.27
2021-11-02,35089.16,35291.85,35032.41,35164.08
2021-11-03,35156.26,35549.67,35142.78,35549.67
2021-11-04,35710.02,35956.27,35707.92,35881.87
2021-11-05,35833.86,35972.66,35772.02,35823.44
2021-11-08,35841.8,36139.13,35840.37,36123.22
2021-11-09,36100.85,36234.39,36027.37,36098.25
2021-11-10,36139.84,36168.79,35806.49,35991.18
2021-11-11,35943.26,36001.81,35764.89,35956.31
2021-11-12,35898.1,35907.86,35667.99,35869.05
2021-11-15,35869.05,36119.76,35803.37,36111.3
2021-11-16,36160.59,36303.18,36107.26,36200.33
2021-11-17,36202.74,36327.1,36102.2,36110.17
2021-11-18,36099.98,36223.88,35831.72,35967.63
2021-11-19,35985.17,36083.55,35702.08,35912.82
2021-11-22,35952.91,36006.04,35640.47,35663.28
2021-11-23,35489.94,35489.94,35036.55,35053.34
2021-11-24,35069.73,35080.06,34548.19,34826.43
2021-11-25,34869.14,35070.28,34849.13,35012.01
2021-11-26,34263.7,34373.6,33849.95,33849.95
2021-11-29,34026.88,34275.63,33984.6,34052.04
2021-11-30,33894.76,34295.52,33743.37,33890.75
2021-12-01,34048.49,34398.73,33973.4,34329.53
2021-12-02,34138.66,34144.34,33518.79,33774.43
2021-12-03,33929.97,34096.57,33627.37,33711.12
2021-12-06,33862.62,34045.36,33693.08,33996.85
2021-12-07,34193.16,34875.8,34193.16,34839.42
2021-12-08,34788.44,35007.83,34665.71,34704.38
2021-12-09,34780,34853.65,34564.78,34595.48
2021-12-10,34487.3,34541.26,34368.3,34397.14
2021-12-13,34466.59,34714.83,34432.85,34466.95
2021-12-14,34524.16,34596.52,34127.26,34190.93
2021-12-15,34234.27,34516.29,34216.47,34333.09
2021-12-16,34711.36,34858.29,34472.94,34472.94
2021-12-17,34404.01,34541.29,34232.64,34460.77
2021-12-20,33823.97,34083.97,33687.81,34012.6
2021-12-21,34211.29,34432.84,34205.72,34347.04
2021-12-22,34362.29,34622.25,34337.28,34622.25
2021-12-23,34680.59,34856.88,34674.68,34834.05
2021-12-27,34808.01,35091.19,34751.23,35062.64
2021-12-28,35091,35365.27,35091,35301.02
2021-12-29,35274.21,35324.72,35034.34,35147.6
2021-12-30,35131.43,35191.58,35061.45,35123.25
2022-01-03,35282.65,35600.31,35282.65,35488.23
2022-01-04,35620.2,35710.56,35468.1,35526.21
2022-01-05,35531.38,35708.94,35510.45,35631.11
2022-01-06,35248.76,35311.89,34966.93,35168.32
2022-01-07,35113.92,35182.2,34830.51,34975.84
2022-01-10,35062.53,35104.95,34364.7,34438.52
2022-01-11,34552.83,34757.64,34552.83,34649.07
2022-01-12,34846.55,35030.25,34784.34,34885.33
2022-01-13,34825.96,35050.3,34709.09,34793.22
2022-01-14,34647.12,34728.98,34500.46,34518.61
2022-01-17,34618.16,34718.49,34473.08,34587.29
2022-01-18,34517.65,34517.65,33989.87,34155.36
2022-01-19,33958.25,34356.36,33814.16,34134.39
2022-01-20,34183.44,34346.93,34036.31,34340.37
2022-01-21,34060.57,34060.57,33320.16,33642.36
2022-01-24,33543.06,33543.06,31985.64,32239.83
2022-01-25,32440.41,32560.16,32106.38,32424.55
2022-01-26,32610.04,33312.26,32610.04,33134.04
2022-01-27,32790.99,33340.7,32638.38,33226.59
2022-01-28,33174.81,33174.81,32748.79,33074.81
2022-01-31,33284.11,33479.44,33001.85,33321.73
2022-02-01,33573.89,33820.3,33573.89,33735.99
2022-02-02,33884.07,34327.43,33884.07,34037.44
2022-02-03,34021.55,34072.25,33587.58,33643.13
2022-02-04,33791.47,33859.04,33015.24,33080.56
2022-02-07,33223.84,33338.64,32909.14,33125.37
2022-02-08,33127.32,33365.13,33060.92,33257.71
2022-02-09,33421.36,33949.52,33421.36,33780.68
2022-02-10,33821.81,33986.47,33421.42,33527.38
2022-02-11,33322.02,33568.29,33170.52,33403.54
2022-02-14,32746.72,32789.67,32108,32733.51
2022-02-15,32646,33529.88,32598.33,33465.75
2022-02-16,33583.56,33786.31,33409.77,33532.54
2022-02-17,33567.04,33753.65,33292.73,33389.03
2022-02-18,33365.54,33527.22,32914.67,32972.66
2022-02-21,33092.94,33218.81,32142.87,32331.24
2022-02-22,31650.69,32446.06,31424.08,32191.64
2022-02-23,32276.32,32623.67,31843.83,31887.11
2022-02-24,31033.72,31277.36,30240.11,30663.58
2022-02-25,30960.38,31865.12,30819.31,31800.31
2022-02-28,31863.59,31928.15,31448.33,31873.35
2022-03-01,31862.39,31975.76,30984.63,30984.63
2022-03-02,30855.76,31284.28,30470.05,31100.36
2022-03-03,31079.95,31369.54,30319.87,30332.88
2022-03-04,30086.13,30107.5,28858.53,28858.53
2022-03-07,28244.68,28968.35,27388.55,28342.73
2022-03-08,28182.43,29047.79,28011.13,28170.96
2022-03-09,28752.89,30043.97,28752.89,30043.97
2022-03-10,30120.3,30166.77,29341.09,29465.89
2022-03-11,29540.01,30509.69,29392.8,29960.19
2022-03-14,30275.16,30731.31,30266.58,30526.31
2022-03-15,30366.53,30523.89,29901.98,30354.02
2022-03-16,30707.64,31564.88,30707.64,31368.05
2022-03-17,31514.87,31671.82,31205.62,31472.57
2022-03-18,31485.16,31670.45,31098.38,31605.71
2022-03-21,31616.27,31751.98,31506.2,31681.67
2022-03-22,31722.83,31989.17,31722.83,31914.54
2022-03-23,32044.18,32100.24,31506.05,31541.85
2022-03-24,31529.5,31621.23,31312.51,31346.83
2022-03-25,31378.71,31430.81,31066.12,31171.51
2022-03-28,31309.67,31650.18,31218.85,31236.34
2022-03-29,31462.97,31892.82,31424.28,31862.16
2022-03-30,31813.64,31813.64,31315.83,31519.15
2022-03-31,31678.35,31812.44,31011.71,31011.71
2022-04-01,31112.54,31301.83,30949.03,31192.63
2022-04-04,31334.79,31563.1,31165.7,31544.58
2022-04-05,31533.35,31777.35,31419.4,31553.88
2022-04-06,31535.94,31558.93,30479.86,30619.22
2022-04-07,30703.87,30837.75,30363.41,30394.56
2022-04-08,30640.91,31109.33,30640.91,30830.64
2022-04-11,30705.24,30848.92,30468,30571.68
2022-04-12,30246.14,30516.79,30060.63,30405.11
2022-04-13,30335.71,30420.54,30173.63,30405.74
2022-04-14,30514.75,30720.14,30363.73,30669.35
2022-04-19,30648.65,30817.82,30371.49,30724.08
2022-04-20,30751.69,31185.89,30632.06,31103.3
2022-04-21,31140.2,31663.77,31140.2,31443.36
2022-04-22,31147.69,31233.2,30800.16,30800.16
2022-04-25,30520.09,30633.91,30233.88,30241.21
2022-04-26,30495.16,30518.38,29726.89,29726.89
2022-04-27,29686.53,29938.28,29413.46,29816.32
2022-04-28,30044.03,30294.64,29849.05,30077.24
2022-04-29,30224.05,30452.16,30084.67,30093.06
2022-05-02,29930.63,29973.7,28828.63,29521.41
2022-05-03,29627.23,29958.66,29589.15,29932.77
2022-05-04,29996.13,30001.96,29607.44,29696.37
2022-05-05,30056.54,30255.48,29314.39,29374.37
2022-05-06,29269.59,29269.59,28502.77,28765.55
2022-05-09,28628.81,28691.26,27815.44,27815.44
2022-05-10,28028.66,28379.45,27919.98,28026.96
2022-05-11,28119.23,28680.78,28032.37,28613.42
2022-05-12,28205.39,28313.88,27640.48,28180.3
2022-05-13,28369.94,28833.52,28369.94,28820.82
2022-05-16,28817.01,29095.71,28740.31,28931.9
2022-05-17,29165.12,29511.22,29109.59,29370.5
2022-05-18,29437.94,29543.52,29080.01,29101.48
2022-05-19,28804.56,29035,28527.54,29034.11
2022-05-20,29217.16,29639.68,29157.79,29199.95
2022-05-23,29529.5,29677.55,29203.25,29452.52
2022-05-24,29252.62,29360.16,28882.1,28894.33
2022-05-25,29017.4,29155.04,28784.51,29108.44
2022-05-26,29131.64,29456.43,29123.53,29430.27
2022-05-27,29504.67,29761.45,29428.89,29749.55
2022-05-30,29930.44,30263.43,29930.44,30188.02
2022-05-31,30171.56,30204.14,29910.93,29913.5
2022-06-01,30076.47,30157.72,29727.24,29750.33
2022-06-02,29864.64,30236.12,29851.56,30234.24
2022-06-03,30382.65,30479.24,30181.94,30224.18
2022-06-06,30402.18,30629.38,30344.41,30542.38
2022-06-07,30397.2,30427.2,30185.36,30391.58
2022-06-08,30449.68,30510.51,30062.69,30178.64
2022-06-09,30070.86,30201.79,29644.98,29649.89
2022-06-10,29530.56,29530.56,28759.99,28768.98
2022-06-13,28443.32,28543.02,27632.29,27742.35
2022-06-14,27932,28108.63,27340.96,27340.96
2022-06-15,27543.72,27872.06,27506.14,27784.27
2022-06-16,27745.78,27745.78,26606.62,26735.77
2022-06-17,26805.91,27294.2,26703.38,27061.74
2022-06-20,27161.05,27483.21,26933.39,27483.21
2022-06-21,27582.32,27894.5,27442.26,27512.54
2022-06-22,27266.62,27431.43,26712.46,27246.16
2022-06-23,27139.2,27139.2,26388.56,26499.68
2022-06-24,26556.54,27002.69,26393.66,26952.04
2022-06-27,27058.23,27510.45,26990.89,27153.44
2022-06-28,27307.52,27583.35,27119.15,27119.15
2022-06-29,26887.91,26887.91,26239.56,26380.85
2022-06-30,26100.72,26100.72,25412.08,25823.45
2022-07-01,25707.12,26004.85,25491.86,25837.25
2022-07-04,26006.08,26082.52,25489.21,25505.48
2022-07-05,25667.43,25734.21,24518.97,24635
2022-07-06,24783.45,25124.95,24783.45,24979.41
2022-07-07,25167.97,25861.25,25167.97,25861.25
2022-07-08,25806.93,26327.25,25614.26,26300.66
2022-07-11,25883.96,26157,25623.69,25695.53
2022-07-12,25544.56,25805.52,25234.43,25755.18
2022-07-13,25675.12,25733.34,25136.93,25503.28
2022-07-14,25422.22,25584.8,24844.37,25005.51
2022-07-15,25095.68,25589.22,25018.66,25579.86
2022-07-18,25557.64,26035.04,25557.64,25921.23
2022-07-19,25739.33,26575.3,25604.41,26515.53
2022-07-20,26653.82,26868.06,26430.81,26696.42
2022-07-21,26671.35,26824.04,26366.72,26656.25
2022-07-22,26602.79,27070.06,26504.54,26776.39
2022-07-25,26660.53,26853.84,26541.64,26632.66
2022-07-26,26609.13,26628.34,26058.14,26063.03
2022-07-27,26141.36,26530.07,26054.23,26491.91
2022-07-28,26631.97,26890.27,26580.43,26824.51
2022-07-29,26962.4,27498.08,26962.4,27364.57
2022-08-01,27389.96,27590.07,27292.12,27427.93
2022-08-02,27373.34,27452.93,27096.33,27380.11
2022-08-03,27424.31,27838.35,27339.2,27806.12
2022-08-04,27896.96,28348.79,27854.45,28162.23
2022-08-05,28183.02,28239.7,27709.43,27772.58
2022-08-08,27908.26,28109.66,27758.78,27851.67
2022-08-09,27813.66,27845.12,27238.16,27270.82
2022-08-10,27188.45,27872.03,26888.28,27818.28
2022-08-11,27975.37,28079.31,27783.43,27896.16
2022-08-12,27876.27,28014.31,27793.24,27907.48
2022-08-15,28004.98,28040.87,27805.38,27908.14
2022-08-16,27971.6,28291.69,27903.73,28108.38
2022-08-17,28147.94,28201.42,27543.16,27543.16
2022-08-18,27533.07,27740.27,27451.1,27529.91
2022-08-19,27434.98,27436.34,26952.28,26984.97
2022-08-22,26824.4,26907.39,26000.67,26009.69
2022-08-23,25924.48,26213.74,25861.17,25964.56
2022-08-24,25872.93,26108.61,25689.14,26057.51
2022-08-25,26211.91,26338.21,25999.41,26070.64
2022-08-26,26181.93,26341.85,25469.38,25523.69
2022-08-29,25278.19,25645.32,25177.51,25470.5
2022-08-30,25495.71,25830.31,25273.88,25393.83
2022-08-31,25529.41,25571.11,25195.23,25219.13
2022-09-01,25018.76,25018.76,24399.47,24415.91
2022-09-02,24620.27,25217.65,24597.85,25162.05
2022-09-05,24701.58,24735.44,24369.23,24669.29
2022-09-06,24699.78,25214.82,24699.78,24885.3
2022-09-07,24708.82,25074.13,24598.39,24996.3
2022-09-08,25151.06,25276.43,24697.05,25126.08
2022-09-09,25228.8,25765.88,25228.8,25700.94
2022-09-12,25872.64,26297.87,25872.64,26186.8
2022-09-13,26276.83,26291.62,25315.6,25317.44
2022-09-14,25155.06,25304.99,24678.54,24798.2
2022-09-15,24838.78,24910.58,24435.72,24455.09
2022-09-16,24205.85,24205.85,23808.2,23944.01
2022-09-19,23877.25,24065.2,23725.71,23970.33
2022-09-20,24073.96,24181.26,23649.23,23759.51
2022-09-21,23571.38,23959.34,23539.99,23908
2022-09-22,23530.82,23752.62,23267.31,23267.31
2022-09-23,23286.16,23286.16,22395.14,22541.58
2022-09-26,22377.67,22789.02,22361.64,22450.37
2022-09-27,22639.12,22824.19,22342.6,22342.6
2022-09-28,22152.8,22338.96,21615.59,22326.58
2022-09-29,22244.78,22244.78,21613.47,21791.03
2022-09-30,21910.3,22433.98,21891.9,22370.02
2022-10-03,22189.96,22682.81,21953.58,22670.64
2022-10-04,22889.35,23498.8,22889.35,23498.8
2022-10-05,23401.46,23512.24,22847.48,22982.7
2022-10-06,23133.82,23342.73,22963.32,23020.74
2022-10-07,22913.04,23051.5,22451.38,22530.96
2022-10-10,22378.9,22961.63,22259.64,22476.26
2022-10-11,22329.7,22400.29,21929.26,22192.3
2022-10-12,22191.36,22202.63,21888.08,21894.4
2022-10-13,21796.21,22267.59,21456.93,22225.91
2022-10-14,22645.36,22778.52,22318.14,22332.63
2022-10-17,22351.55,23027.45,22260.5,22983.03
2022-10-18,23206.37,23552.96,23165.5,23248.9
2022-10-19,23343.69,23371.27,22931.34,22984.77
2022-10-20,22900.86,23387.88,22837.45,23273.03
2022-10-21,23092.4,23102.53,22638.58,22918.01
2022-10-24,23072.4,23343.42,22893.82,23241.83
2022-10-25,23347.12,23807.17,23180.54,23807.17
2022-10-26,23806.09,24214.23,23757.68,24211.78
2022-10-27,24157.25,24216.84,23596.11,23940.86
2022-10-28,23728.03,23818.87,23563.15,23651.17
2022-10-31,23728.25,23831.06,23625.85,23678.05
2022-11-01,24259.1,24371.6,23883.88,24019.05
2022-11-02,24067.79,24086.99,23720.73,23751.12
2022-11-03,23537.25,23550.47,23007.83,23247.65
2022-11-04,23409.61,23984.66,23409.61,23811.57
2022-11-07,23732.13,24179.85,23706,24084.26
2022-11-08,24059.45,24499.62,23961.87,24479.6
2022-11-09,24409.11,24443.53,24136.41,24279.49
2022-11-10,24200.36,25270.81,23962.63,25270.81
2022-11-11,25411.68,26078.82,25411.68,25975
2022-11-14,26000.11,26413.24,25877.67,26304.83
2022-11-15,26375.94,26412.76,25994.37,26181.16
2022-11-16,26152.22,26205.68,25538.12,25610.93
2022-11-17,25672.2,25829.72,25264.75,25509.56
2022-11-18,25577.21,25790.2,25390.48,25746.02
2022-11-21,25674.46,25686.77,25459.87,25547.45
2022-11-22,25527.01,25680.33,25330.88,25619.36
2022-11-23,25670.62,25705.1,25445.81,25635.91
2022-11-24,25654.65,26096.35,25654.65,26054.93
2022-11-25,26043.87,26045.59,25873.93,25971.45
2022-11-28,25858.87,25935.41,25552.06,25600.97
2022-11-29,25617.74,25666.74,25325.12,25356.56
2022-11-30,25443.08,25626.14,25419.46,25593.23
2022-12-01,25914.3,26159.75,25849.53,25954.71
2022-12-02,25952.84,26327.39,25811.01,26183.85
2022-12-05,26115.13,26208.32,25880.52,25903.45
2022-12-06,25823.8,25903.45,25505.34,25588.63
2022-12-07,25627.99,25627.99,25258.28,25263.08
2022-12-08,25351.67,25538.73,25232.97,25464.65
2022-12-09,25573.6,25702.55,25464.65,25604.18
2022-12-12,25604.18,25604.18,25347.92,25487.05
2022-12-13,25487.05,26382.05,25407.07,26018.29
2022-12-14,25932.85,26018.29,25689.75,25874.84
2022-12-15,25702.18,25738.94,25285.89,25288.27
2022-12-16,25224.94,25300.37,24856.72,24963
2022-12-19,24959.11,25230.3,24910.83,25023.99
2022-12-20,24807.66,25049.01,24658.82,24962.5
2022-12-21,25092.32,25516.33,25078.33,25486.65
2022-12-22,25513.54,25599.2,25055.15,25105.45
2022-12-23,25120.83,25379.31,25060.97,25248.11
2022-12-27,25421.28,25489.22,25208.85,25285.55
2022-12-28,25299.4,25385.4,25167.97,25200.86
2022-12-29,25149.29,25437.32,25010.56,25437.32
2022-12-30,25365.2,25365.2,25117.57,25117.57
2023-01-02,25253.77,25520.76,25253.77,25475.53
2023-01-03,25425.4,26073.89,25425.4,25917.57
2023-01-04,26036.96,26484.64,26027.81,26447.85
2023-01-05,26394.98,26718.38,26394.98,26672.14
2023-01-06,26726.04,26992.9,26490.09,26970.1
2023-01-09,27063.03,27595.09,27049.27,27560.89
2023-01-10,27414.58,27448.47,27225.01,27383.67
2023-01-11,27488.67,27919.17,27488.67,27777.54
2023-01-12,27760.34,28169.89,27658.08,28076.35
2023-01-13,28151.44,28460.29,28126.37,28254.05
2023-01-16,28365.33,28483.71,28226.35,28456.64
2023-01-17,28436.92,28743.62,28433.41,28635.94
2023-01-18,28716.66,28995.8,28666.15,28819.29
2023-01-19,28625.23,28661.51,28100.07,28100.07
2023-01-20,28204.02,28501.98,28161.06,28476.56
2023-01-23,28659.33,28857.89,28609.56,28692.69
2023-01-24,28783.52,28864.55,28448.24,28567
2023-01-25,28536.16,28605.83,28344.59,28429.45
2023-01-26,28570.26,28902.47,28570.26,28790.4
2023-01-27,28848.24,29116.8,28786.95,29075.86
2023-01-30,28994.22,28994.22,28604.32,28869.14
2023-01-31,28776.66,28824.55,28615.59,28813.25
2023-02-01,28904.89,28975.79,28758.49,28849.88
2023-02-02,29014.44,29813.15,29014.44,29808.92
2023-02-03,29671.63,29778.59,29449.21,29778.59
2023-02-06,29637.86,29637.86,29198.37,29321.71
2023-02-07,29316.52,29328.37,29034.54,29179.03
2023-02-08,29311.73,29534.48,29210.57,29218.64
2023-02-09,29299.54,29426.26,29024.34,29036.39
2023-02-10,28928.37,28934.75,28172.89,28394.76
2023-02-13,28434.71,28561.61,28377.77,28509.1
2023-02-14,28582.23,28652.6,28238.01,28331.36
2023-02-15,28368.97,28686.25,28346.53,28651.03
2023-02-16,28813.13,29107.53,28738.29,29027.85
2023-02-17,28797.32,28891.3,28548.75,28857.81
2023-02-20,28949.6,29011.55,28746.97,28804.22
2023-02-21,28767.64,28888.28,28540.51,28710.28
2023-02-22,28585.1,28590.03,28225.67,28456.31
2023-02-23,28579.9,28833.73,28574.13,28706.49
2023-02-24,28760.92,28876.55,28355.49,28424.81
2023-02-27,28543.97,28810.37,28543.97,28678.93
2023-02-28,28582.8,28711.44,28478.56,28648.13
2023-03-01,28765.71,28912.27,28539.57,28579.27
2023-03-02,28411.57,28589.55,28282,28447.23
2023-03-03,28578.77,28967.43,28578.77,28918.65
2023-03-06,28982.72,29172.98,28938.28,29172.98
2023-03-07,29109.38,29251.67,28822.31,28857.11
2023-03-08,28737.84,28843.15,28626.19,28811.74
2023-03-09,28736.6,28739.81,28203.64,28440.86
2023-03-10,28055.05,28132.04,27745.1,27998.63
2023-03-13,28057.42,28059.53,26909.45,27232.34
2023-03-14,27302.16,27878.14,27180.26,27779.76
2023-03-15,27742.78,27742.78,26715.57,26790.72
2023-03-16,27108.68,27299.9,26452.4,27043.77
2023-03-17,27152.1,27259.4,26336.29,26446.93
2023-03-20,26287.35,26721.45,25724.3,26592.59
2023-03-21,26764.8,27126.03,26755.06,27018.71
2023-03-22,27041.39,27046.53,26855.22,26864.77
2023-03-23,26767.21,27287.89,26751.02,27263.98
2023-03-24,27167.08,27169.52,26359.56,26484.15
2023-03-27,26761.76,26865.87,26505.55,26714.53
2023-03-28,26864.32,26991.09,26455.98,26562.42
2023-03-29,26743.63,26959.97,26554.4,26884.1
2023-03-30,27020.18,27469.31,27020.18,27458.79
2023-03-31,27488.88,27757.19,27368.86,27662.94
2023-04-03,27679.21,27686.8,27380.04,27446.15
2023-04-04,27492.8,27752.07,27402.69,27420.99
2023-04-05,27407.89,27422.5,26874.73,26970.82
2023-04-06,27026.05,27251.72,27026.05,27198.33
2023-04-11,27338.74,27538.13,27324.21,27449.84
2023-04-12,27482.75,27720.27,27297.84,27340.86
2023-04-13,27380.41,27617.72,27360.6,27561.5
2023-04-14,27619.67,27888.52,27613.61,27788.48
2023-04-17,27904.08,28081.02,27804.42,27837.59
2023-04-18,27913.75,28158.53,27913.75,27972.75
2023-04-19,27919.46,27936.61,27708.23,27892.99
2023-04-20,27803.53,27803.53,27610.61,27747.97
2023-04-21,27643.91,27759.26,27471.41,27742.32
2023-04-24,27703.61,27938.24,27686.42,27728.77
2023-04-25,27678.98,27678.98,27435.05,27546.69
2023-04-26,27410.79,27503.73,27139.41,27464.85
2023-04-27,27493.16,27685.25,27275.25,27608.19
2023-04-28,27720.58,27855.08,27406.97,27855.08
2023-05-02,27868.4,27913.15,27434.49,27456.06
2023-05-03,27488.94,27518.93,27242.68,27434.78
2023-05-04,27421.93,27446.79,27197.45,27314.09
2023-05-05,27438.65,27632.22,27350.37,27619.3
2023-05-08,27655.69,27687.86,27493.2,27543.17
2023-05-09,27517.85,27517.85,27194.65,27315.08
2023-05-10,27306.59,27416.37,27104.21,27365.61
2023-05-11,27394.87,27523.18,27184.45,27247.61
2023-05-12,27326.64,27360.26,27213.99,27335.32
2023-05-15,27456.41,27482.75,27304.76,27386.78
2023-05-16,27372.71,27471.77,27247.25,27319.7
2023-05-17,27205.91,27432.58,27200.05,27405.78
2023-05-18,27561.28,27744.25,27467.59,27616.47
2023-05-19,27724.22,27850.24,27639.03,27639.03
2023-05-22,27629.99,27631.21,27492.43,27584.27
2023-05-23,27493.71,27685.66,27388.16,27388.16
2023-05-24,27208.74,27208.74,26726.2,26778.33
2023-05-25,26859.46,26935.03,26613.46,26786.37
2023-05-26,26816.36,27042.86,26693.03,26991.28
2023-05-29,27103.56,27167.88,26902.3,26923.47
2023-05-30,26997.16,27138.34,26784.5,26795.41
2023-05-31,26623.09,26672.6,26446.07,26537.41
2023-06-01,26678.56,26746.72,26510.97,26746.72
2023-06-02,26898.74,27264.89,26898.74,27264.89
2023-06-05,27294.54,27313.24,27039.11,27104.83
2023-06-06,27015.02,27116.44,26907.88,27102.01
2023-06-07,27096.67,27293.73,27026.43,27140.47
2023-06-08,27088.28,27234.64,26985.76,27182.35
2023-06-09,27154.11,27244.99,27041.93,27244.99
2023-06-12,27244.99,27359.28,27197.01,27305.83
2023-06-13,27441.13,27518.83,27248.49,27473.14
2023-06-14,27478.07,27618.13,27444.2,27557.19
2023-06-15,27523.06,27550.44,27080.77,27330.39
2023-06-16,27386.22,27620.45,27349.52,27480.82
2023-06-19,27399.79,27399.79,27164.59,27183.08
2023-06-20,27085.62,27085.62,26677.08,26719.17
2023-06-21,26684.19,26700.33,26546.24,26582.45
2023-06-22,26447.21,26907.14,26362.68,26898.25
2023-06-23,26802.9,26882.41,26624.91,26789.76
2023-06-26,26847.17,26949.65,26651.07,26832.8
2023-06-27,26897.71,26971.63,26737.9,26894.23
2023-06-28,26967.68,27260.17,26967.68,27220.45
2023-06-29,27162.38,27230.5,27119.59,27194.33
2023-06-30,27224.77,27657.16,27210.41,27610.5
2023-07-03,27694.66,27746.46,27554.04,27692.9
2023-07-04,27643.34,27824.04,27631.88,27822.07
2023-07-05,27703.19,27714.09,27380.51,27432.7
2023-07-06,27306.44,27306.44,26665.26,26708.44
2023-07-07,26734.59,27052.56,26562.48,27015.19
2023-07-10,26942.78,27082.54,26850.33,27036.3
2023-07-11,27144.35,27394.74,27144.35,27317.66
2023-07-12,27371.8,27989.92,27317.33,27951.82
2023-07-13,27975.63,28151.88,27913.77,27996.28
2023-07-14,27918.88,28001.6,27860.14,27860.29
2023-07-17,27740.26,27784.69,27592.43,27724.76
2023-07-18,27696.28,28106.23,27676.55,28067.94
2023-07-19,28165.95,28422.57,28126.53,28380.83
2023-07-20,28322.78,28431.04,28166.12,28231.01
2023-07-21,28134.56,28253.09,28016.85,28253.09
2023-07-24,28164.92,28287.73,28066.99,28198.96
2023-07-25,28232.45,28316.58,28130.16,28297.17
2023-07-26,28252.23,28351.85,28074.9,28275.17
2023-07-27,28373.84,28872.03,28361.22,28780
2023-07-28,28677.03,28744.74,28339.88,28706.2
2023-07-31,28675.48,28888.81,28601.28,28837.05
2023-08-01,28777.41,28789.46,28571.23,28571.23
2023-08-02,28348.15,28348.15,28004.6,28044.8
2023-08-03,27933.02,27979.32,27743.26,27936.1
2023-08-04,27943.5,28107.83,27785.85,28087.88
2023-08-07,28013.18,28256.4,27924.1,28027.25
2023-08-08,27906.71,28029.33,27872.74,27911.39
2023-08-09,28069.98,28335.08,27986.76,28026.16
2023-08-10,28106.38,28458.06,28106.38,28334.22
2023-08-11,28225.84,28293.07,28060.11,28084.25
2023-08-14,28022.55,28169.6,27876.81,28017.23
2023-08-15,28061.51,28094.76,27727.95,27786.29
2023-08-16,27690.98,27857.01,27625.4,27816.26
2023-08-17,27698.56,27703.77,27484.64,27518.51
2023-08-18,27359.84,27359.84,27003.34,27153.23
2023-08-21,27133.77,27250.19,27006.75,27011.95
2023-08-22,27128.05,27342.16,27128.05,27239.6
2023-08-23,27309.36,27353.92,27147.4,27304.11
2023-08-24,27431.18,27622.01,27073.89,27105.06
2023-08-25,27006.93,27178.12,26972.08,26999.47
2023-08-28,27179.97,27326.72,27126.62,27287.46
2023-08-29,27405.86,27690.43,27374.65,27664.93
2023-08-30,27673.13,27677.68,27450.95,27520.3
2023-08-31,27550.44,27972.32,27550.44,27818.98
2023-09-01,27813.21,27904.02,27636.23,27812.93
2023-09-04,27837.25,28041.79,27834.31,27852.35
2023-09-05,27790.04,27823.79,27636.78,27666.59
2023-09-06,27551.98,27583.95,27408.66,27437.26
2023-09-07,27329.96,27407.04,27037.48,27160.83
2023-09-08,27239.44,27283.56,26897.71,27060.64
2023-09-11,27118.03,27256.54,27118.03,27204.49
2023-09-12,27241.94,27283.59,26960.47,27089.87
2023-09-13,27007.31,27105.67,26881.34,27055.95
2023-09-14,27090.1,27359.77,26862.71,27326
2023-09-15,27496.01,27645.43,27316.05,27316.05
2023-09-18,27285.92,27335.08,26880.38,26915.1
2023-09-19,26862.98,27004.66,26815.78,26904.25
2023-09-20,26958.68,27352.61,26955.45,27184.19
2023-09-21,26957.45,26994.28,26575.43,26575.43
2023-09-22,26442.9,26624.87,26435.18,26536.25
2023-09-25,26471.7,26498.32,26002.16,26129.86
2023-09-26,25871.45,25928.94,25675.79,25676.18
2023-09-27,25624.94,25784.4,25601.46,25628.75
2023-09-28,25627.2,25718.43,25435.85,25718.43
2023-09-29,25908.44,26352.8,25908.44,26075.11
2023-10-02,26196.65,26324.96,25677.07,25773.43
2023-10-03,25624.51,25700.42,25282.53,25296.86
2023-10-04,25139.81,25418.66,24948.43,25281.13
2023-10-05,25368.21,25467.41,25154.31,25172.95
2023-10-06,25206.35,25450.67,25011.74,25403.14
2023-10-09,25288.69,25403,25162.7,25230.59
2023-10-10,25391.03,25828.16,25391.03,25795.41
2023-10-11,25744.03,25766.02,25388.54,25461.76
2023-10-12,25613.27,25744.71,25290.96,25290.96
2023-10-13,25233.84,25303.92,24936.06,24956.39
2023-10-16,24981.27,25112.41,24822.69,25019.4
2023-10-17,24958.95,25102.07,24685.31,24976.8
2023-10-18,24927.67,24995.85,24660.3,24702.33
2023-10-19,24569.56,24723.71,24419.83,24437.24
2023-10-20,24285.57,24285.57,24049.31,24065.65
2023-10-23,24060.69,24100.18,23712.33,24079.62
2023-10-24,24133.2,24504.76,24126.32,24423.49
2023-10-25,24415.96,24446.92,23918.6,24023.31
2023-10-26,23890.75,23958.76,23629.08,23796.75
2023-10-27,23824.62,23914.41,23712.82,23772.02
2023-10-30,23873.5,24042.23,23818.33,23844.34
2023-10-31,23860.43,24133.52,23860.43,24040.19
2023-11-01,24133.12,24133.12,23820.06,24059.04
2023-11-02,24281.79,24935.41,24281.79,24729.99
2023-11-03,24847.77,25368.86,24847.77,25136.98
2023-11-06,25245.07,25302.42,24892.83,24908.68
2023-11-07,24799.69,25165.26,24763.53,25107.61
2023-11-08,25092.66,25501.05,25086.93,25391.12
2023-11-09,25412.18,25876.68,25412.18,25819.66
2023-11-10,25651.36,25654.31,25173.39,25290.82
2023-11-13,25363.74,25434.77,25278.62,25409.63
2023-11-14,25417.41,26258.82,25417.41,26245.4
2023-11-15,26288.44,26650.45,26275.68,26454.6
2023-11-16,26413.4,26413.4,25968.5,25968.5
2023-11-17,26016.4,26489.91,26016.4,26283.89
2023-11-20,26306.46,26447.5,26261.91,26394.86
2023-11-21,26386.11,26453.33,25929.2,25948.02
2023-11-22,25957.73,26176.86,25957.73,26135.95
2023-11-23,26114.55,26139.76,25973.96,26101.25
2023-11-24,26071.56,26235.66,25991.01,26214.45
2023-11-27,26195.27,26336.03,26099.39,26114.02
2023-11-28,26021.51,26047.62,25888.92,26007.22
2023-11-29,26017.73,26351.83,26017.73,26313.98
2023-11-30,26334.07,26364.64,26143.21,26183.42
2023-12-01,26279.05,26492.49,26198.23,26492.49
2023-12-04,26492.62,26743.63,26327.44,26370.25
2023-12-05,26338.05,26520.85,26296.41,26491.45
2023-12-06,26538.96,26802.32,26492.19,26737.58
2023-12-07,26653.72,26653.72,26277.45,26534.94
2023-12-08,26521.91,26758.27,26504.43,26691.29
2023-12-11,26652.33,26653.56,26532.53,26622.25
2023-12-12,26659.25,26843.76,26494.05,26582.8
2023-12-13,26531.33,26695.17,26381.22,26427.65
2023-12-14,26780.72,27313.19,26780.72,27198.24
2023-12-15,27274.4,27370.63,27080.47,27133.8
2023-12-18,26983.15,27077.01,26833.92,26904.3
2023-12-19,26925.73,27157.67,26925.73,27156.95
2023-12-20,27196.29,27363.27,27025.01,27353.02
2023-12-21,27148,27314.67,27059.76,27219.71
2023-12-22,27121.21,27125.88,26867.06,26943.6
2023-12-27,27015.34,27201.73,27015.34,27157.63
2023-12-28,27227.22,27227.22,26991.18,27064.91
2023-12-29,27084.1,27138.54,27062.36,27137.3
2024-01-02,27196.79,27271.83,26813.84,26838.34
2024-01-03,26729.88,26822.81,26158.07,26252.13
2024-01-04,26214.58,26269.68,25853.63,26109.36
2024-01-05,25978.71,26122.98,25701.58,26057.68
2024-01-08,26046.86,26341.29,25713.7,26316.35
2024-01-09,26421.72,26448.78,26211.55,26323.9
2024-01-10,26288.67,26333.41,26170.06,26247.69
2024-01-11,26310.77,26490.98,26069.95,26069.95
2024-01-12,26159.87,26502.36,26159.87,26296.91
2024-01-15,26279.86,26298.43,25965.5,25987.69
2024-01-16,25841.94,25841.94,25493.37,25698.02
2024-01-17,25410.74,25410.74,25076.5,25250.06
2024-01-18,25334.56,25583.76,25234.31,25552.88
2024-01-19,25676.93,25753.9,25384.49,25432.05
2024-01-22,25545.86,25811.22,25545.86,25748.16
2024-01-23,25838.86,25970.64,25700.8,25839.05
2024-01-24,26055.83,26212.77,26040.35,26141.29
2024-01-25,26088.95,26134.51,25873.9,26075.58
2024-01-26,26089.46,26244.49,25878.44,26174.57
2024-01-29,26088.56,26146.19,25876.15,26101.78
2024-01-30,26207.57,26249.5,25954.07,26012.33
2024-01-31,25960.94,26021.63,25876.98,25959
2024-02-01,25878.18,26108.14,25775.32,25902.9
2024-02-02,26079.83,26196.1,25651.3,25651.3
2024-02-05,25683.58,25806.17,25540.69,25588.3
2024-02-06,25637.11,25836.93,25495.79,25820.64
2024-02-07,25866.05,25932.7,25709.38,25711.39
2024-02-08,25725.22,25881.62,25714.99,25785.98
2024-02-09,25782.68,25873.32,25708.7,25728.84
2024-02-12,25834.14,26105.91,25834.14,26095.34
2024-02-13,26038.14,26051.75,25563.55,25724.51
2024-02-14,25738.41,26116.27,25731.43,26050.07
2024-02-15,26186.75,26339.28,26019.39,26057.19
2024-02-16,26178.93,26302.46,26053.3,26148.08
2024-02-19,26069.69,26069.69,25898.05,26014.17
2024-02-20,25917.36,26029.97,25678.04,25758.31
2024-02-21,25740.3,25852.77,25630.59,25714.2
2024-02-22,25897.12,26219.86,25839.28,26099.76
2024-02-23,26121.65,26153.32,25879.96,25999.48
2024-02-26,25950.32,25971.29,25784.53,25785.79
2024-02-27,25763.64,25978.26,25739.52,25964.82
2024-02-28,25979.75,25979.75,25718.57,25885.75
2024-02-29,25899.7,25972.34,25775.8,25824.65
2024-03-01,25934.79,26123.44,25872.72,26120.64
2024-03-04,26153.34,26206.22,25933.39,25987.37
2024-03-05,25885.54,26084.17,25847.22,25995.47
2024-03-06,25974.04,26163.02,25959.04,26159.91
2024-03-07,26056.75,26292.1,25940.62,26167.61
2024-03-08,26163.65,26187.57,25908.16,25983.68
2024-03-11,25836.47,26042.69,25798.1,26036.34
2024-03-12,26112.11,26416.84,26106.53,26408.29
2024-03-13,26486.78,26502.63,26279.17,26352.47
2024-03-14,26353,26502.64,26194.14,26261.6
2024-03-15,26251.1,26314.94,26055.71,26064.14
2024-03-18,26080.37,26296.23,26077.2,26136.35
2024-03-19,26137.63,26263.82,26020.76,26245.89
2024-03-20,26240.68,26311.74,26063.34,26264.3
2024-03-21,26274.15,26647.46,26274.15,26473.05
2024-03-22,26454.77,26686.31,26381.58,26622.83
2024-03-25,26621.53,26685.32,26471.74,26666.96
2024-03-26,26657.2,26875.6,26641.42,26871.42
2024-03-27,26866.97,27091.95,26815.17,27091.95
2024-03-28,27102.76,27154.5,26929.98,27043.04
2024-04-02,27043.86,27255.55,26761.93,26776.41
2024-04-03,26769.66,27058.95,26631.61,27057.48
2024-04-04,27071.17,27286.23,26995.2,27267.71
2024-04-05,27257.77,27257.77,26851.87,26915.13
2024-04-08,26931.04,27160.93,26931.04,27136.68
2024-04-09,27124.09,27217.15,26984.1,26992.47
2024-04-10,26996.93,27245.43,26721.33,26939.96
2024-04-11,26923.59,26926.17,26597.73,26703.18
2024-04-12,26719.41,27082.61,26537.43,26576.83
2024-04-15,26572.28,26831.75,26411.88,26447.14
2024-04-16,26441.89,26441.89,25938.4,25973.85
2024-04-17,25958.5,26105.7,25858.84,25926.74
2024-04-18,25940.54,26263.32,25940.54,26189.44
2024-04-19,26133.95,26133.95,25825.3,25989.86
2024-04-22,26006.36,26389.86,26006.36,26289.73
2024-04-23,26318.44,26684.67,26318.44,26625.02
2024-04-24,26631.65,26744.95,26319.73,26346.07
2024-04-25,26336.18,26368.06,25979.59,26043.18
2024-04-26,26102.14,26325.13,26075.13,26175.48
2024-04-29,26190.21,26356.65,26190.21,26344.5
2024-04-30,26343.69,26440.08,26255.15,26264.39
2024-05-02,26266.25,26410.29,26174.02,26252.41
2024-05-03,26310.48,26610.49,26281.6,26300.82
2024-05-06,26307.29,26637.31,26307.29,26567.44
2024-05-07,26591.38,26659.81,26466.9,26561.47
2024-05-08,26560.44,26822.76,26515.09,26695.33
2024-05-09,26692.61,26752.31,26622.86,26708.9
2024-05-10,26722.06,26892.52,26722.06,26743.87
2024-05-13,26742.81,26853.48,26697.86,26823.94
2024-05-14,26832.58,27268.26,26832.04,27219.15
2024-05-15,27222.68,27553.94,27176.71,27451.38
2024-05-16,27469.06,27641.56,27469.06,27508.47
2024-05-17,27491.62,27491.62,27340.59,27441.23
2024-05-20,27446.78,27587.19,27423.28,27482.05
2024-05-21,27472.1,27472.1,27088.05,27172.36
2024-05-22,27154.81,27184.08,27008.36,27146.1
2024-05-23,27146.88,27349.91,27138.57,27193.85
2024-05-24,27162.62,27186.84,26958.13,27124.24
2024-05-27,27122.54,27295.11,27122.54,27281.48
2024-05-28,27302.3,27475.23,27103.07,27134.66
2024-05-29,27134.66,27134.66,26576.5,26589.15
2024-05-30,26586,26829.05,26486.24,26805.43
2024-05-31,26790.35,26790.35,26580.48,26716.8
2024-06-03,26755.84,26993.37,26755.84,26963.49
2024-06-04,26963.49,26963.49,26618.46,26779.99
2024-06-05,26784.54,26980.62,26784.54,26965.72
2024-06-06,26966.51,27222.92,26953.12,27027.8
2024-06-07,27028.27,27039.59,26690.32,26861.07
2024-06-10,26861.43,26861.43,26582.29,26741.07
2024-06-11,26755.53,26807.22,26436.7,26457.33
2024-06-12,26471.58,26809.86,26378.54,26772.92
2024-06-13,26765.57,26765.57,26075.11,26075.11
2024-06-14,26092.58,26149.5,25583.73,25719.43
2024-06-17,25718.53,25843.42,25350.29,25483.51
2024-06-18,25533,25704.31,25533,25589.93
2024-06-19,25561.61,25561.61,25446.39,25471.75
2024-06-20,25477.67,25738.85,25448.42,25715.76
2024-06-21,25707.65,25716.93,25250.6,25296.18
2024-06-24,25312.18,25718.95,25282.54,25703.64
2024-06-25,25675.78,25675.78,25357.54,25467.36
2024-06-26,25474.6,25664.84,25226.7,25335.92
2024-06-27,25337.12,25445.43,25317.44,25373.89
2024-06-28,25376.6,25418.51,25164.34,25176.06
2024-07-01,25326.46,25539.45,25221.8,25244.65
2024-07-02,25182.55,25183.49,24942.83,25125.84
2024-07-03,25160.46,25448.73,25160.46,25395.27
2024-07-04,25413.43,25607.87,25413.43,25538.57
2024-07-05,25541.26,25892.62,25541.26,25728.13
2024-07-08,25726.34,25745.34,25488.89,25545.97
2024-07-09,25537.8,25537.8,25183.38,25252.18
2024-07-10,25267.98,25639.22,25267.98,25613.88
2024-07-11,25613.59,25765.88,25463.42,25748.19
2024-07-12,25752.87,25955.74,25667.62,25904.22
2024-07-15,25869.09,25869.09,25590.66,25688.25
2024-07-16,25685.53,25685.53,25380.5,25576.74
2024-07-17,25558.05,25664.1,25399.78,25531.97
2024-07-18,25560.03,25772.3,25560.03,25587.44
2024-07-19,25586.46,25586.46,25307.61,25343.43
2024-07-22,25378.68,25588.08,25370.1,25418.28
2024-07-23,25487.52,25487.52,25242.05,25298.47
2024-07-24,25203.72,25293.1,25053.97,25059.42
2024-07-25,24921.73,25012.03,24666.89,24951.14
2024-07-26,24943.82,25186.32,24895.53,25116.62
2024-07-29,25208.61,25290.6,25039.89,25097.86
2024-07-30,25110.72,25394.77,25096.7,25306.84
2024-07-31,25371.5,25656.35,25361.07,25373.12
2024-08-01,25311.96,25390.97,24996.04,25001.78
2024-08-02,24681.34,24697.41,24406.23,24464.06
2024-08-05,24297.96,24297.96,23478.46,23964.39
2024-08-06,24094.28,24313.43,23806.78,24080.17
2024-08-07,24190.8,24340.03,24071.26,24233.38
2024-08-08,24141.1,24154.85,23823.54,24129.79
2024-08-09,24228.05,24497.24,24170.9,24249.84
2024-08-12,24308.62,24416.7,24138.39,24152.88
2024-08-13,24193.61,24352.64,24052.45,24321.7
2024-08-14,24425.39,24614.57,24408.58,24528.29
2024-08-15,24606.97,24849.52,24528.82,24786.62
2024-08-16,24832.69,24954.98,24721.67,24812.18
2024-08-19,24819.58,25019.46,24815.88,24955.08
2024-08-20,25004.64,25043.64,24754.32,24769.21
2024-08-21,24755.97,24974.85,24740.43,24915.82
2024-08-22,24874.45,25112.37,24874.37,24967.01
2024-08-23,24988.98,25215.58,24977.02,25196.58
2024-08-26,25168.31,25215.16,25096.01,25174.14
2024-08-27,25190.98,25326.39,25181.47,25281.22
2024-08-28,25325.59,25361.4,25202.54,25213.8
2024-08-29,25214.33,25528.06,25214.33,25508.74
2024-08-30,25509.38,25742.7,25501.86,25703.44
2024-09-02,25698.82,25707.29,25415.21,25642.29
2024-09-03,25633.18,25744.1,25285.97,25405.46
2024-09-04,25119.15,25319.56,25043.95,25296.83
2024-09-05,25193.38,25498.89,25171.04,25357.97
2024-09-06,25323.71,25394.01,25019.82,25046.52
2024-09-09,25128.28,25282.02,25109.48,25201.26
2024-09-10,25207.37,25342.97,25050.15,25199
2024-09-11,25247.92,25427.25,25045.55,25105.73
2024-09-12,25315.96,25498.19,25113.12,25233.21
2024-09-13,25248.22,25657.21,25248.22,25550.66
2024-09-16,25527.97,25527.97,25360.39,25412.15
2024-09-17,25502.25,25899.66,25496.4,25781.19
2024-09-18,25767.09,25886.25,25702.22,25790.13
2024-09-19,25996.52,26367.68,25996.52,26265.94
2024-09-20,26162.8,26178.75,25840.49,25843.27
2024-09-23,25879.72,26110.61,25745.34,25996.06
2024-09-24,26112.84,26268.83,26024.17,26083.75
2024-09-25,26028.15,26342.19,26028.15,26317.3
2024-09-26,26532.49,26946.8,26532.49,26797.03
2024-09-27,26807.86,27222.25,26807.86,27210.14
2024-09-30,27121.64,27235.35,26853.74,26853.74
2024-10-01,26969.11,27220.74,26739.76,26837.25
2024-10-02,26773.08,26875.01,26638.5,26773.04
2024-10-03,26692.07,26767.35,26512.52,26576.03
2024-10-04,26532.39,26915.37,26527.3,26850.01
2024-10-07,26965.58,26974.01,26619.8,26740.18
2024-10-08,26604.61,26673.56,26488.48,26624.52
2024-10-09,26670.38,26947.28,26670.38,26938.26
2024-10-10,26918.75,26953.95,26659.69,26745.79
2024-10-11,26750.63,26897.07,26725.33,26867.54