Date,Open,High,Low,Close,Volume
2001-01-03,1673.77,1673.77,1673.77,1673.77,0
2001-01-04,1702.54,1702.54,1702.54,1702.54,0
2001-01-05,1721.08,1721.08,1721.08,1721.08,0
2001-01-08,1713.83,1713.83,1713.83,1713.83,0
2001-01-09,1727.34,1727.34,1727.34,1727.34,0
2001-01-10,1706.58,1706.58,1706.58,1706.58,0
2001-01-11,1709.53,1709.53,1709.53,1709.53,0
2001-01-12,1735.35,1735.35,1735.35,1735.35,0
2001-01-15,1752.82,1752.82,1752.82,1752.82,0
2001-01-16,1772.9,1772.9,1772.9,1772.9,0
2001-01-17,1787.4,1787.4,1787.4,1787.4,0
2001-01-18,1792.42,1792.42,1792.42,1792.42,0
2001-01-19,1818.54,1818.54,1818.54,1818.54,0
2001-01-22,1840.2,1840.2,1840.2,1840.2,0
2001-01-23,1824.14,1824.14,1824.14,1824.14,0
2001-01-24,1795.7,1795.7,1795.7,1795.7,0
2001-01-25,1791.14,1791.14,1791.14,1791.14,0
2001-01-26,1792.45,1792.45,1792.45,1792.45,0
2001-01-29,1794.97,1794.97,1794.97,1794.97,0
2001-01-30,1810.32,1810.32,1810.32,1810.32,0
2001-01-31,1830.84,1830.84,1830.84,1830.84,0
2001-02-01,1837.28,1837.28,1837.28,1837.28,0
2001-02-02,1827.35,1827.35,1827.35,1827.35,0
2001-02-05,1799.16,1799.16,1799.16,1799.16,0
2001-02-07,1795.74,1795.74,1795.74,1795.74,0
2001-02-08,1805.52,1805.52,1805.52,1805.52,0
2001-02-09,1813.79,1813.79,1813.79,1813.79,0
2001-02-12,1832.6,1832.6,1832.6,1832.6,0
2001-02-13,1820.86,1820.86,1820.86,1820.86,0
2001-02-14,1777.51,1777.51,1777.51,1777.51,0
2001-02-15,1768.01,1768.01,1768.01,1768.01,0
2001-02-16,1769.32,1769.32,1769.32,1769.32,0
2001-02-19,1770.97,1770.97,1770.97,1770.97,0
2001-02-20,1803.2,1803.2,1803.2,1803.2,0
2001-02-21,1786.93,1786.93,1786.93,1786.93,0
2001-02-22,1762.13,1762.13,1762.13,1762.13,0
2001-02-23,1788.95,1788.95,1788.95,1788.95,0
2001-02-26,1790.16,1790.16,1790.16,1790.16,0
2001-02-27,1795.79,1795.79,1795.79,1795.79,0
2001-02-28,1775.37,1775.37,1775.37,1775.37,0
2001-03-01,1790.05,1790.05,1790.05,1790.05,0
2001-03-02,1804.8,1804.8,1804.8,1804.8,0
2001-03-05,1816.35,1816.35,1816.35,1816.35,0
2001-03-06,1839.86,1839.86,1839.86,1839.86,0
2001-03-07,1881.15,1881.15,1881.15,1881.15,0
2001-03-08,1894.93,1894.93,1894.93,1894.93,0
2001-03-09,1891.7,1891.7,1891.7,1891.7,0
2001-03-12,1894.36,1894.36,1894.36,1894.36,0
2001-03-13,1865.68,1865.68,1865.68,1865.68,0
2001-03-14,1904.97,1904.97,1904.97,1904.97,0
2001-03-15,1924.96,1924.96,1924.96,1924.96,0
2001-03-16,1934.51,1934.51,1934.51,1934.51,0
2001-03-19,1903.8,1903.8,1903.8,1903.8,0
2001-03-20,1953.79,1953.79,1953.79,1953.79,0
2001-03-21,1926.62,1926.62,1926.62,1926.62,0
2001-03-22,1865.37,1865.37,1865.37,1865.37,0
2001-03-23,1887.92,1887.92,1887.92,1887.92,0
2001-03-26,1877.22,1877.22,1877.22,1877.22,0
2001-03-27,1873.68,1873.68,1873.68,1873.68,0
2001-03-28,1877.44,1877.44,1877.44,1877.44,0
2001-03-29,1873.4,1873.4,1873.4,1873.4,0
2001-03-30,1862.49,1862.49,1862.49,1862.49,0
2001-04-02,1885.69,1885.69,1885.69,1885.69,0
2001-04-03,1904.4,1904.4,1904.4,1904.4,0
2001-04-04,1879.39,1879.39,1879.39,1879.39,0
2001-04-05,1900.16,1900.16,1900.16,1900.16,0
2001-04-06,1887.91,1887.91,1887.91,1887.91,0
2001-04-09,1893.28,1893.28,1893.28,1893.28,0
2001-04-10,1894.21,1894.21,1894.21,1894.21,0
2001-04-11,1895.74,1895.74,1895.74,1895.74,0
2001-04-12,1891.94,1891.94,1891.94,1891.94,0
2001-04-17,1891.79,1891.79,1891.79,1891.79,0
2001-04-18,1919.52,1919.52,1919.52,1919.52,0
2001-04-19,1982.42,1982.42,1982.42,1982.42,0
2001-04-20,1981.53,1981.53,1981.53,1981.53,0
2001-04-23,1950.46,1950.46,1950.46,1950.46,0
2001-04-24,1952.3,1952.3,1952.3,1952.3,0
2001-04-26,1956.22,1956.22,1956.22,1956.22,0
2001-04-27,1968.4,1968.4,1968.4,1968.4,0
2001-04-30,1981.98,1981.98,1981.98,1981.98,0
2001-05-01,1973.69,1973.69,1973.69,1973.69,0
2001-05-02,1969.05,1969.05,1969.05,1969.05,0
2001-05-03,1949.41,1949.41,1949.41,1949.41,0
2001-05-04,1923.26,1923.26,1923.26,1923.26,0
2001-05-07,1927.73,1927.73,1927.73,1927.73,0
2001-05-08,1907.62,1907.62,1907.62,1907.62,0
2001-05-09,1913.68,1913.68,1913.68,1913.68,0
2001-05-10,1920.04,1920.04,1920.04,1920.04,0
2001-05-11,1947,1947,1947,1947,0
2001-05-14,1931.5,1931.5,1931.5,1931.5,0
2001-05-15,1931.4,1931.4,1931.4,1931.4,0
2001-05-16,1919.89,1919.89,1919.89,1919.89,0
2001-05-17,1933.28,1933.28,1933.28,1933.28,0
2001-05-18,1936.07,1936.07,1936.07,1936.07,0
2001-05-21,1938.37,1938.37,1938.37,1938.37,0
2001-05-22,1936.13,1936.13,1936.13,1936.13,0
2001-05-23,1890.12,1890.12,1890.12,1890.12,0
2001-05-24,1890.8,1890.8,1890.8,1890.8,0
2001-05-25,1895.89,1895.89,1895.89,1895.89,0
2001-05-28,1891.83,1891.83,1891.83,1891.83,0
2001-05-29,1890.59,1890.59,1890.59,1890.59,0
2001-05-30,1868.79,1868.79,1868.79,1868.79,0
2001-05-31,1862.18,1862.18,1862.18,1862.18,0
2001-06-01,1861.76,1861.76,1861.76,1861.76,0
2001-06-05,1921.52,1921.52,1921.52,1921.52,0
2001-06-06,1940.53,1940.53,1940.53,1940.53,0
2001-06-07,1929.21,1929.21,1929.21,1929.21,0
2001-06-08,1937.23,1937.23,1937.23,1937.23,0
2001-06-11,1922.08,1922.08,1922.08,1922.08,0
2001-06-12,1913.93,1913.93,1913.93,1913.93,0
2001-06-13,1916.98,1916.98,1916.98,1916.98,0
2001-06-14,1923.71,1923.71,1923.71,1923.71,0
2001-06-15,1915.63,1915.63,1915.63,1915.63,0
2001-06-18,1907.97,1907.97,1907.97,1907.97,0
2001-06-19,1896.08,1896.08,1896.08,1896.08,0
2001-06-20,1892.15,1892.15,1892.15,1892.15,0
2001-06-21,1890.94,1890.94,1890.94,1890.94,0
2001-06-22,1910.64,1910.64,1910.64,1910.64,0
2001-06-25,1899.06,1899.06,1899.06,1899.06,0
2001-06-26,1901.25,1901.25,1901.25,1901.25,0
2001-06-27,1903.29,1903.29,1903.29,1903.29,0
2001-06-28,1909.91,1909.91,1909.91,1909.91,0
2001-06-29,1939.3,1939.3,1939.3,1939.3,0
2001-07-02,1926.64,1926.64,1926.64,1926.64,0
2001-07-03,1921.96,1921.96,1921.96,1921.96,0
2001-07-04,1914.71,1914.71,1914.71,1914.71,0
2001-07-05,1903.46,1903.46,1903.46,1903.46,0
2001-07-06,1899.42,1899.42,1899.42,1899.42,0
2001-07-09,1878.73,1878.73,1878.73,1878.73,0
2001-07-10,1908.28,1908.28,1908.28,1908.28,0
2001-07-11,1896.96,1896.96,1896.96,1896.96,0
2001-07-12,1902.82,1902.82,1902.82,1902.82,0
2001-07-13,1900.41,1900.41,1900.41,1900.41,0
2001-07-16,1887.69,1887.69,1887.69,1887.69,0
2001-07-17,1894.16,1894.16,1894.16,1894.16,0
2001-07-18,1894.23,1894.23,1894.23,1894.23,0
2001-07-19,1898.11,1898.11,1898.11,1898.11,0
2001-07-20,1907.05,1907.05,1907.05,1907.05,0
2001-07-23,1908.07,1908.07,1908.07,1908.07,0
2001-07-24,1909.83,1909.83,1909.83,1909.83,0
2001-07-25,1911.96,1911.96,1911.96,1911.96,0
2001-07-26,1935.03,1935.03,1935.03,1935.03,0
2001-07-27,1928.83,1928.83,1928.83,1928.83,0
2001-07-30,1931.5,1931.5,1931.5,1931.5,0
2001-07-31,1935.39,1935.39,1935.39,1935.39,0
2001-08-01,1930.75,1930.75,1930.75,1930.75,0
2001-08-02,1927.06,1927.06,1927.06,1927.06,0
2001-08-03,1913.31,1913.31,1913.31,1913.31,0
2001-08-06,1899.34,1899.34,1899.34,1899.34,0
2001-08-07,1894.55,1894.55,1894.55,1894.55,0
2001-08-08,1898.66,1898.66,1898.66,1898.66,0
2001-08-09,1899.27,1899.27,1899.27,1899.27,0
2001-08-10,1906.61,1906.61,1906.61,1906.61,0
2001-08-13,1908.8,1908.8,1908.8,1908.8,0
2001-08-14,1909.93,1909.93,1909.93,1909.93,0
2001-08-15,1901.61,1901.61,1901.61,1901.61,0
2001-08-16,1893.64,1893.64,1893.64,1893.64,0
2001-08-17,1895.19,1895.19,1895.19,1895.19,0
2001-08-20,1888.79,1888.79,1888.79,1888.79,0
2001-08-21,1897.04,1897.04,1897.04,1897.04,0
2001-08-22,1880.2,1880.2,1880.2,1880.2,0
2001-08-23,1898.37,1898.37,1898.37,1898.37,0
2001-08-24,1929.08,1929.08,1929.08,1929.08,0
2001-08-27,1943.43,1943.43,1943.43,1943.43,0
2001-08-28,1930.79,1930.79,1930.79,1930.79,0
2001-08-29,1936.04,1936.04,1936.04,1936.04,0
2001-08-30,1933.67,1933.67,1933.67,1933.67,0
2001-08-31,1914.78,1914.78,1914.78,1914.78,0
2001-09-03,1906.35,1906.35,1906.35,1906.35,0
2001-09-04,1913.25,1913.25,1913.25,1913.25,0
2001-09-05,1899.99,1899.99,1899.99,1899.99,0
2001-09-06,1873.59,1873.59,1873.59,1873.59,0
2001-09-07,1849.05,1849.05,1849.05,1849.05,0
2001-09-10,1817.18,1817.18,1817.18,1817.18,0
2001-09-11,1831.79,1831.79,1831.79,1831.79,0
2001-09-12,1738.16,1738.16,1738.16,1738.16,0
2001-09-13,1756.73,1756.73,1756.73,1756.73,0
2001-09-14,1742.5,1742.5,1742.5,1742.5,0
2001-09-17,1665.04,1665.04,1665.04,1665.04,0
2001-09-18,1699.26,1699.26,1699.26,1699.26,0
2001-09-19,1700.65,1700.65,1700.65,1700.65,0
2001-09-20,1690.57,1690.57,1690.57,1690.57,0
2001-09-21,1683.21,1683.21,1683.21,1683.21,0
2001-09-24,1676.6,1676.6,1676.6,1676.6,0
2001-09-25,1706.46,1706.46,1706.46,1706.46,0
2001-09-26,1724.46,1724.46,1724.46,1724.46,0
2001-09-27,1724.41,1724.41,1724.41,1724.41,0
2001-09-28,1731.98,1731.98,1731.98,1731.98,0
2001-10-01,1703.87,1703.87,1703.87,1703.87,0
2001-10-02,1740.45,1740.45,1740.45,1740.45,0
2001-10-03,1769.5,1769.5,1769.5,1769.5,0
2001-10-04,1776.83,1776.83,1776.83,1776.83,0
2001-10-05,1775.7,1775.7,1775.7,1775.7,0
2001-10-08,1770.93,1770.93,1770.93,1770.93,0
2001-10-09,1755.3,1755.3,1755.3,1755.3,0
2001-10-10,1750.93,1750.93,1750.93,1750.93,0
2001-10-11,1755.28,1755.28,1755.28,1755.28,0
2001-10-12,1784.7,1784.7,1784.7,1784.7,0
2001-10-15,1789.05,1789.05,1789.05,1789.05,0
2001-10-16,1797.95,1797.95,1797.95,1797.95,0
2001-10-17,1800.33,1800.33,1800.33,1800.33,0
2001-10-18,1780.03,1780.03,1780.03,1780.03,0
2001-10-19,1768.32,1768.32,1768.32,1768.32,0
2001-10-23,1776.79,1776.79,1776.79,1776.79,0
2001-10-24,1785.66,1785.66,1785.66,1785.66,0
2001-10-25,1810.57,1810.57,1810.57,1810.57,0
2001-10-26,1818.04,1818.04,1818.04,1818.04,0
2001-10-29,1846.05,1846.05,1846.05,1846.05,0
2001-10-30,1826.48,1826.48,1826.48,1826.48,0
2001-10-31,1848.52,1848.52,1848.52,1848.52,0
2001-11-01,1852.28,1852.28,1852.28,1852.28,0
2001-11-02,1869.68,1869.68,1869.68,1869.68,0
2001-11-05,1884.23,1884.23,1884.23,1884.23,0
2001-11-06,1898.44,1898.44,1898.44,1898.44,0
2001-11-07,1878.59,1878.59,1878.59,1878.59,0
2001-11-08,1861.65,1861.65,1861.65,1861.65,0
2001-11-09,1844.65,1844.65,1844.65,1844.65,0
2001-11-12,1858.68,1858.68,1858.68,1858.68,0
2001-11-13,1905.44,1905.44,1905.44,1905.44,0
2001-11-14,1908.24,1908.24,1908.24,1908.24,0
2001-11-15,1914.43,1914.43,1914.43,1914.43,0
2001-11-16,1926.79,1926.79,1926.79,1926.79,0
2001-11-19,1922.82,1922.82,1922.82,1922.82,0
2001-11-20,1946.14,1946.14,1946.14,1946.14,0
2001-11-21,1929.31,1929.31,1929.31,1929.31,0
2001-11-22,1929.79,1929.79,1929.79,1929.79,0
2001-11-23,1910.91,1910.91,1910.91,1910.91,0
2001-11-26,1915.99,1915.99,1915.99,1915.99,0
2001-11-27,1947.59,1947.59,1947.59,1947.59,0
2001-11-28,1970.44,1970.44,1970.44,1970.44,0
2001-11-29,1988.89,1988.89,1988.89,1988.89,0
2001-11-30,1986.19,1986.19,1986.19,1986.19,0
2001-12-03,1964.77,1964.77,1964.77,1964.77,0
2001-12-04,1948.16,1948.16,1948.16,1948.16,0
2001-12-05,1971.88,1971.88,1971.88,1971.88,0
2001-12-06,2002.87,2002.87,2002.87,2002.87,0
2001-12-07,1999.57,1999.57,1999.57,1999.57,0
2001-12-10,1981.96,1981.96,1981.96,1981.96,0
2001-12-11,2000.07,2000.07,2000.07,2000.07,0
2001-12-12,2000.48,2000.48,2000.48,2000.48,0
2001-12-13,2004.36,2004.36,2004.36,2004.36,0
2001-12-14,1980.32,1980.32,1980.32,1980.32,0
2001-12-17,1970.01,1970.01,1970.01,1970.01,0
2001-12-18,1942.05,1942.05,1942.05,1942.05,0
2001-12-19,1957.61,1957.61,1957.61,1957.61,0
2001-12-20,1945.61,1945.61,1945.61,1945.61,0
2001-12-21,1952.71,1952.71,1952.71,1952.71,0
2001-12-24,1960.8,1960.8,1960.8,1960.8,0
2001-12-27,1956.21,1956.21,1956.21,1956.21,0
2001-12-28,1982.96,1982.96,1982.96,1982.96,0
2001-12-31,1973.95,1973.95,1973.95,1973.95,0
2002-01-03,1984.82,1984.82,1984.82,1984.82,0
2002-01-04,1988.41,1988.41,1988.41,1988.41,0
2002-01-07,2016.49,2016.49,2016.49,2016.49,0
2002-01-08,2008.57,2008.57,2008.57,2008.57,0
2002-01-09,2012.78,2012.78,2012.78,2012.78,0
2002-01-10,2038.92,2038.92,2038.92,2038.92,0
2002-01-11,2045.43,2045.43,2045.43,2045.43,0
2002-01-14,2022.45,2022.45,2022.45,2022.45,0
2002-01-15,2026.86,2026.86,2026.86,2026.86,0
2002-01-16,2025.86,2025.86,2025.86,2025.86,0
2002-01-17,2021.25,2021.25,2021.25,2021.25,0
2002-01-18,2037.1,2037.1,2037.1,2037.1,0
2002-01-21,2044.99,2044.99,2044.99,2044.99,0
2002-01-22,2048.75,2048.75,2048.75,2048.75,0
2002-01-23,2033.03,2033.03,2033.03,2033.03,0
2002-01-24,2052.26,2052.26,2052.26,2052.26,0
2002-01-25,2054.66,2054.66,2054.66,2054.66,0
2002-01-28,2050.91,2050.91,2050.91,2050.91,0
2002-01-29,2056.25,2056.25,2056.25,2056.25,0
2002-01-30,2050.18,2050.18,2050.18,2050.18,0
2002-01-31,2052.92,2052.92,2052.92,2052.92,0
2002-02-01,2063.72,2063.72,2063.72,2063.72,0
2002-02-04,2074.51,2074.51,2074.51,2074.51,0
2002-02-05,2053.98,2053.98,2053.98,2053.98,0
2002-02-07,2027.79,2027.79,2027.79,2027.79,0
2002-02-08,2017.94,2017.94,2017.94,2017.94,0
2002-02-11,2020.35,2020.35,2020.35,2020.35,0
2002-02-12,2019.98,2019.98,2019.98,2019.98,0
2002-02-13,2021.82,2021.82,2021.82,2021.82,0
2002-02-14,2007.35,2007.35,2007.35,2007.35,0
2002-02-15,1991.6,1991.6,1991.6,1991.6,0
2002-02-18,1997.03,1997.03,1997.03,1997.03,0
2002-02-19,2001.39,2001.39,2001.39,2001.39,0
2002-02-20,2001.73,2001.73,2001.73,2001.73,0
2002-02-21,1990.98,1990.98,1990.98,1990.98,0
2002-02-22,1999.44,1999.44,1999.44,1999.44,0
2002-02-25,2010.15,2010.15,2010.15,2010.15,0
2002-02-26,2019.75,2019.75,2019.75,2019.75,0
2002-02-27,2002.74,2002.74,2002.74,2002.74,0
2002-02-28,2005.61,2005.61,2005.61,2005.61,0
2002-03-01,2004.24,2004.24,2004.24,2004.24,0
2002-03-04,1992.66,1992.66,1992.66,1992.66,0
2002-03-05,2001.5,2001.5,2001.5,2001.5,0
2002-03-06,1972.94,1972.94,1972.94,1972.94,0
2002-03-07,1999.2,1999.2,1999.2,1999.2,0
2002-03-08,2002.27,2002.27,2002.27,2002.27,0
2002-03-11,2012.89,2012.89,2012.89,2012.89,0
2002-03-12,2029.96,2029.96,2029.96,2029.96,0
2002-03-13,2003.01,2003.01,2003.01,2003.01,0
2002-03-14,2001.65,2001.65,2001.65,2001.65,0
2002-03-15,2001.04,2001.04,2001.04,2001.04,0
2002-03-18,2006.6,2006.6,2006.6,2006.6,0
2002-03-19,1999.57,1999.57,1999.57,1999.57,0
2002-03-20,2009.21,2009.21,2009.21,2009.21,0
2002-03-21,1995.28,1995.28,1995.28,1995.28,0
2002-03-22,1990.23,1990.23,1990.23,1990.23,0
2002-03-25,2005.75,2005.75,2005.75,2005.75,0
2002-03-26,2020.59,2020.59,2020.59,2020.59,0
2002-03-27,2013.89,2013.89,2013.89,2013.89,0
2002-03-28,2008.94,2008.94,2008.94,2008.94,0
2002-04-02,2011.1,2011.1,2011.1,2011.1,0
2002-04-03,2010.87,2010.87,2010.87,2010.87,0
2002-04-04,2003.76,2003.76,2003.76,2003.76,0
2002-04-05,2011.8,2011.8,2011.8,2011.8,0
2002-04-08,2011.29,2011.29,2011.29,2011.29,0
2002-04-09,2005.51,2005.51,2005.51,2005.51,0
2002-04-10,2000.07,2000.07,2000.07,2000.07,0
2002-04-11,2000.27,2000.27,2000.27,2000.27,0
2002-04-12,1994.61,1994.61,1994.61,1994.61,0
2002-04-15,2002.72,2002.72,2002.72,2002.72,0
2002-04-16,2002.47,2002.47,2002.47,2002.47,0
2002-04-17,2014.08,2014.08,2014.08,2014.08,0
2002-04-18,2006.37,2006.37,2006.37,2006.37,0
2002-04-19,1991.11,1991.11,1991.11,1991.11,0
2002-04-22,1999.35,1999.35,1999.35,1999.35,0
2002-04-23,1997.01,1997.01,1997.01,1997.01,0
2002-04-24,1990.45,1990.45,1990.45,1990.45,0
2002-04-26,1993.1,1993.1,1993.1,1993.1,0
2002-04-29,1990.76,1990.76,1990.76,1990.76,0
2002-04-30,1978,1978,1978,1978,0
2002-05-01,1995.27,1995.27,1995.27,1995.27,0
2002-05-02,1998.73,1998.73,1998.73,1998.73,0
2002-05-03,1991.8,1991.8,1991.8,1991.8,0
2002-05-06,1988.58,1988.58,1988.58,1988.58,0
2002-05-07,1984.78,1984.78,1984.78,1984.78,0
2002-05-08,1979.83,1979.83,1979.83,1979.83,0
2002-05-09,1972.17,1972.17,1972.17,1972.17,0
2002-05-10,1985.22,1985.22,1985.22,1985.22,0
2002-05-13,1984.56,1984.56,1984.56,1984.56,0
2002-05-14,1999,1999,1999,1999,0
2002-05-15,2022.8,2022.8,2022.8,2022.8,0
2002-05-16,2007.6,2007.6,2007.6,2007.6,0
2002-05-17,2021.72,2021.72,2021.72,2021.72,0
2002-05-20,2025.66,2025.66,2025.66,2025.66,0
2002-05-21,2029.35,2029.35,2029.35,2029.35,0
2002-05-22,2039.95,2039.95,2039.95,2039.95,0
2002-05-23,2048.02,2048.02,2048.02,2048.02,0
2002-05-24,2041.48,2041.48,2041.48,2041.48,0
2002-05-27,2033.56,2033.56,2033.56,2033.56,0
2002-05-28,2032.46,2032.46,2032.46,2032.46,0
2002-05-29,2047.07,2047.07,2047.07,2047.07,0
2002-05-30,2065.16,2065.16,2065.16,2065.16,0
2002-05-31,2057.23,2057.23,2057.23,2057.23,0
2002-06-04,2054.21,2054.21,2054.21,2054.21,0
2002-06-05,2045.54,2045.54,2045.54,2045.54,0
2002-06-06,2056.85,2056.85,2056.85,2056.85,0
2002-06-07,2062.02,2062.02,2062.02,2062.02,0
2002-06-10,2071.23,2071.23,2071.23,2071.23,0
2002-06-11,2074.35,2074.35,2074.35,2074.35,0
2002-06-12,2053.7,2053.7,2053.7,2053.7,0
2002-06-13,2056.14,2056.14,2056.14,2056.14,0
2002-06-14,2059.45,2059.45,2059.45,2059.45,0
2002-06-17,2077.73,2077.73,2077.73,2077.73,0
2002-06-18,2099.13,2099.13,2099.13,2099.13,0
2002-06-19,2091.83,2091.83,2091.83,2091.83,0
2002-06-20,2082.23,2082.23,2082.23,2082.23,0
2002-06-21,2065.24,2065.24,2065.24,2065.24,0
2002-06-24,2033.81,2033.81,2033.81,2033.81,0
2002-06-25,2031.65,2031.65,2031.65,2031.65,0
2002-06-26,1996.18,1996.18,1996.18,1996.18,0
2002-06-27,2005.18,2005.18,2005.18,2005.18,0
2002-06-28,2001.5,2001.5,2001.5,2001.5,0
2002-07-01,2005.45,2005.45,2005.45,2005.45,0
2002-07-02,2008.37,2008.37,2008.37,2008.37,0
2002-07-03,1994.7,1994.7,1994.7,1994.7,0
2002-07-04,1987.22,1987.22,1987.22,1987.22,0
2002-07-05,2002.71,2002.71,2002.71,2002.71,0
2002-07-08,2029.1,2029.1,2029.1,2029.1,0
2002-07-09,2021.99,2021.99,2021.99,2021.99,0
2002-07-10,2027.4,2027.4,2027.4,2027.4,0
2002-07-11,2004.13,2004.13,2004.13,2004.13,0
2002-07-12,2013.19,2013.19,2013.19,2013.19,0
2002-07-15,1996.43,1996.43,1996.43,1996.43,0
2002-07-16,1987.15,1987.15,1987.15,1987.15,0
2002-07-17,1964.5,1964.5,1964.5,1964.5,0
2002-07-18,1982.18,1982.18,1982.18,1982.18,0
2002-07-19,1975.26,1975.26,1975.26,1975.26,0
2002-07-22,1938.03,1938.03,1938.03,1938.03,0
2002-07-23,1938.85,1938.85,1938.85,1938.85,0
2002-07-24,1903.14,1903.14,1903.14,1903.14,0
2002-07-25,1922.23,1922.23,1922.23,1922.23,0
2002-07-26,1884.72,1884.72,1884.72,1884.72,0
2002-07-29,1915.17,1915.17,1915.17,1915.17,0
2002-07-30,1935.38,1935.38,1935.38,1935.38,0
2002-07-31,1911.57,1911.57,1911.57,1911.57,0
2002-08-01,1919.13,1919.13,1919.13,1919.13,0
2002-08-02,1907.45,1907.45,1907.45,1907.45,0
2002-08-05,1923.98,1923.98,1923.98,1923.98,0
2002-08-06,1910.89,1910.89,1910.89,1910.89,0
2002-08-07,1934.21,1934.21,1934.21,1934.21,0
2002-08-08,1945.91,1945.91,1945.91,1945.91,0
2002-08-09,1966.22,1966.22,1966.22,1966.22,0
2002-08-12,1963.49,1963.49,1963.49,1963.49,0
2002-08-13,1965.95,1965.95,1965.95,1965.95,0
2002-08-14,1960.11,1960.11,1960.11,1960.11,0
2002-08-15,1962.19,1962.19,1962.19,1962.19,0
2002-08-16,1961.11,1961.11,1961.11,1961.11,0
2002-08-19,1974.39,1974.39,1974.39,1974.39,0
2002-08-20,1976.79,1976.79,1976.79,1976.79,0
2002-08-21,1967.83,1967.83,1967.83,1967.83,0
2002-08-22,1985.03,1985.03,1985.03,1985.03,0
2002-08-23,1981.97,1981.97,1981.97,1981.97,0
2002-08-26,1978.43,1978.43,1978.43,1978.43,0
2002-08-27,1987.22,1987.22,1987.22,1987.22,0
2002-08-28,1995.58,1995.58,1995.58,1995.58,0
2002-08-29,1997,1997,1997,1997,0
2002-08-30,1993.71,1993.71,1993.71,1993.71,0
2002-09-02,2003.71,2003.71,2003.71,2003.71,0
2002-09-03,2015.71,2015.71,2015.71,2015.71,0
2002-09-04,1999.38,1999.38,1999.38,1999.38,0
2002-09-05,1991.5,1991.5,1991.5,1991.5,0
2002-09-06,1972.98,1972.98,1972.98,1972.98,0
2002-09-09,1967.17,1967.17,1967.17,1967.17,0
2002-09-10,1965.29,1965.29,1965.29,1965.29,0
2002-09-11,1983.62,1983.62,1983.62,1983.62,0
2002-09-12,1994.08,1994.08,1994.08,1994.08,0
2002-09-13,1988.57,1988.57,1988.57,1988.57,0
2002-09-16,1984.71,1984.71,1984.71,1984.71,0
2002-09-17,1993.09,1993.09,1993.09,1993.09,0
2002-09-18,1984.43,1984.43,1984.43,1984.43,0
2002-09-19,1965.57,1965.57,1965.57,1965.57,0
2002-09-20,1964.12,1964.12,1964.12,1964.12,0
2002-09-23,1957.52,1957.52,1957.52,1957.52,0
2002-09-24,1935.98,1935.98,1935.98,1935.98,0
2002-09-25,1932.71,1932.71,1932.71,1932.71,0
2002-09-26,1947.98,1947.98,1947.98,1947.98,0
2002-09-27,1934.95,1934.95,1934.95,1934.95,0
2002-09-30,1952.25,1952.25,1952.25,1952.25,0
2002-10-01,1948.34,1948.34,1948.34,1948.34,0
2002-10-02,1957.69,1957.69,1957.69,1957.69,0
2002-10-03,1949.68,1949.68,1949.68,1949.68,0
2002-10-04,1940.74,1940.74,1940.74,1940.74,0
2002-10-07,1937.83,1937.83,1937.83,1937.83,0
2002-10-08,1942.07,1942.07,1942.07,1942.07,0
2002-10-09,1950.85,1950.85,1950.85,1950.85,0
2002-10-10,1936.75,1936.75,1936.75,1936.75,0
2002-10-11,1953.53,1953.53,1953.53,1953.53,0
2002-10-14,1969.78,1969.78,1969.78,1969.78,0
2002-10-15,1966.41,1966.41,1966.41,1966.41,0
2002-10-16,1958.8,1958.8,1958.8,1958.8,0
2002-10-17,1959.06,1959.06,1959.06,1959.06,0
2002-10-18,1972.65,1972.65,1972.65,1972.65,0
2002-10-21,1979.8,1979.8,1979.8,1979.8,0
2002-10-22,1999.07,1999.07,1999.07,1999.07,0
2002-10-23,2002.78,2002.78,2002.78,2002.78,0
2002-10-24,1992.77,1992.77,1992.77,1992.77,0
2002-10-25,1986.91,1986.91,1986.91,1986.91,0
2002-10-29,1987.09,1987.09,1987.09,1987.09,0
2002-10-30,1993.2,1993.2,1993.2,1993.2,0
2002-10-31,1999.68,1999.68,1999.68,1999.68,0
2002-11-01,2018.94,2018.94,2018.94,2018.94,0
2002-11-04,2017.91,2017.91,2017.91,2017.91,0
2002-11-05,1947.76,1947.76,1947.76,1947.76,0
2002-11-06,1960.79,1960.79,1960.79,1960.79,0
2002-11-07,1931.42,1931.42,1931.42,1931.42,0
2002-11-08,1936.1,1936.1,1936.1,1936.1,0
2002-11-11,1933.29,1933.29,1933.29,1933.29,0
2002-11-12,1930.2,1930.2,1930.2,1930.2,0
2002-11-13,1944.8,1944.8,1944.8,1944.8,0
2002-11-14,1937.83,1937.83,1937.83,1937.83,0
2002-11-15,1938.56,1938.56,1938.56,1938.56,0
2002-11-18,1953.03,1953.03,1953.03,1953.03,0
2002-11-19,1946.5,1946.5,1946.5,1946.5,0
2002-11-20,1942.5,1942.5,1942.5,1942.5,0
2002-11-21,1931.72,1931.72,1931.72,1931.72,0
2002-11-22,1930.54,1930.54,1930.54,1930.54,0
2002-11-25,1940.72,1940.72,1940.72,1940.72,0
2002-11-26,1932.59,1932.59,1932.59,1932.59,0
2002-11-27,1933.87,1933.87,1933.87,1933.87,0
2002-11-28,1936.94,1936.94,1936.94,1936.94,0
2002-11-29,1942.81,1942.81,1942.81,1942.81,0
2002-12-02,1952.88,1952.88,1952.88,1952.88,0
2002-12-03,1936.75,1936.75,1936.75,1936.75,0
2002-12-04,1923.31,1923.31,1923.31,1923.31,0
2002-12-05,1935.18,1935.18,1935.18,1935.18,0
2002-12-06,1936.35,1936.35,1936.35,1936.35,0
2002-12-09,1924.56,1924.56,1924.56,1924.56,0
2002-12-10,1919.13,1919.13,1919.13,1919.13,0
2002-12-11,1921.49,1921.49,1921.49,1921.49,0
2002-12-12,1906.21,1906.21,1906.21,1906.21,0
2002-12-13,1915.22,1915.22,1915.22,1915.22,0
2002-12-16,1910.08,1910.08,1910.08,1910.08,0
2002-12-17,1911.86,1911.86,1911.86,1911.86,0
2002-12-18,1923.8,1923.8,1923.8,1923.8,0
2002-12-19,1933.31,1933.31,1933.31,1933.31,0
2002-12-20,1934.82,1934.82,1934.82,1934.82,0
2002-12-23,1943.45,1943.45,1943.45,1943.45,0
2002-12-24,1951.84,1951.84,1951.84,1951.84,0
2002-12-27,1953.14,1953.14,1953.14,1953.14,0
2002-12-30,1943.48,1943.48,1943.48,1943.48,0
2002-12-31,1950.35,1950.35,1950.35,1950.35,0
2003-01-03,1954.96,1954.96,1954.96,1954.96,0
2003-01-06,1981.1,1981.1,1981.1,1981.1,0
2003-01-07,1992.42,1992.42,1992.42,1992.42,0
2003-01-08,1987.99,1987.99,1987.99,1987.99,0
2003-01-09,1984.45,1984.45,1984.45,1984.45,0
2003-01-10,1998.91,1998.91,1998.91,1998.91,0
2003-01-13,2006.14,2006.14,2006.14,2006.14,0
2003-01-14,2003.55,2003.55,2003.55,2003.55,0
2003-01-15,2014.83,2014.83,2014.83,2014.83,0
2003-01-16,2008.93,2008.93,2008.93,2008.93,0
2003-01-17,2004.41,2004.41,2004.41,2004.41,0
2003-01-20,1985.99,1985.99,1985.99,1985.99,0
2003-01-21,1979.78,1979.78,1979.78,1979.78,0
2003-01-22,1973.6,1973.6,1973.6,1973.6,0
2003-01-23,1981.56,1981.56,1981.56,1981.56,0
2003-01-24,1989.27,1989.27,1989.27,1989.27,0
2003-01-27,1984.72,1984.72,1984.72,1984.72,0
2003-01-28,1973.51,1973.51,1973.51,1973.51,0
2003-01-29,1975.68,1975.68,1975.68,1975.68,0
2003-01-30,1962.82,1962.82,1962.82,1962.82,0
2003-01-31,1953.22,1953.22,1953.22,1953.22,0
2003-02-03,1958.45,1958.45,1958.45,1958.45,0
2003-02-04,1975.58,1975.58,1975.58,1975.58,0
2003-02-05,1949.57,1949.57,1949.57,1949.57,0
2003-02-07,1927.88,1927.88,1927.88,1927.88,0
2003-02-10,1946.6,1946.6,1946.6,1946.6,0
2003-02-11,1958.62,1958.62,1958.62,1958.62,0
2003-02-12,1937.54,1937.54,1937.54,1937.54,0
2003-02-13,1923.05,1923.05,1923.05,1923.05,0
2003-02-14,1920.93,1920.93,1920.93,1920.93,0
2003-02-17,1946.92,1946.92,1946.92,1946.92,0
2003-02-18,1947.03,1947.03,1947.03,1947.03,0
2003-02-19,1952.27,1952.27,1952.27,1952.27,0
2003-02-20,1936.09,1936.09,1936.09,1936.09,0
2003-02-21,1916.29,1916.29,1916.29,1916.29,0
2003-02-24,1905.82,1905.82,1902.87,1902.87,0
2003-02-25,1902.53,1902.53,1869.71,1869.71,0
2003-02-26,1870.06,1873.93,1870.06,1873.93,0
2003-02-27,1874.23,1875.45,1871.38,1875.45,0
2003-02-28,1875.45,1880.85,1875.45,1880.85,0
2003-03-03,1880.85,1886.12,1879.52,1886.12,0
2003-03-04,1886.12,1902.17,1882.52,1901.39,0
2003-03-05,1901.39,1910.33,1893.6,1910.33,0
2003-03-06,1910.33,1917.22,1900.76,1909.96,0
2003-03-07,1909.96,1912.65,1899.62,1902.49,0
2003-03-10,1902.49,1908.78,1897.24,1907.52,0
2003-03-11,1907.52,1907.52,1895.19,1901.86,0
2003-03-12,1901.86,1908.06,1892.73,1893.58,0
2003-03-13,1893.58,1893.58,1869.89,1872.95,0
2003-03-14,1872.95,1900.65,1872.95,1898.45,0
2003-03-17,1898.45,1900.01,1884.92,1888.79,0
2003-03-18,1888.79,1913.58,1888.79,1912.02,0
2003-03-19,1912.02,1912.02,1895.86,1895.86,0
2003-03-20,1895.86,1905.46,1894.08,1902.07,0
2003-03-21,1902.07,1910.6,1898.7,1908.03,0
2003-03-24,1908.03,1919.57,1908.03,1916.44,0
2003-03-25,1916.44,1916.44,1897.25,1905.41,0
2003-03-26,1905.41,1911.1,1901.14,1908.16,0
2003-03-27,1908.16,1915.56,1899.62,1914.08,0
2003-03-28,1914.08,1921.47,1908.44,1919.23,0
2003-03-31,1919.23,1934.62,1909.06,1931.61,0
2003-04-01,1931.61,1931.61,1914.67,1924.77,0
2003-04-02,1924.77,1942.82,1924.38,1933.6,0
2003-04-03,1933.6,1943.77,1925.26,1931.61,0
2003-04-04,1931.61,1947.52,1925.2,1945.98,0
2003-04-07,1945.98,1978.31,1945.82,1975.59,0
2003-04-08,1975.59,1983.66,1972.06,1972.06,0
2003-04-09,1972.06,1976.17,1967.39,1974.53,0
2003-04-10,1974.53,1974.53,1942.15,1947.3,0
2003-04-11,1947.3,1961.71,1946.29,1959.83,0
2003-04-14,1959.83,1987.58,1959.83,1981.72,0
2003-04-15,1981.72,2006.12,1981.72,2006.12,0
2003-04-16,2006.12,2006.16,1977.52,1981.42,0
2003-04-17,1981.42,1983.41,1970.33,1970.33,0
2003-04-22,1970.33,1974.94,1964.35,1964.44,0
2003-04-23,1964.44,1983.66,1964.44,1978.89,0
2003-04-24,1978.89,2002.75,1978.89,1994.36,0
2003-04-28,1994.36,1994.36,1973.51,1973.63,0
2003-04-29,1973.63,1995.31,1973.63,1993.04,0
2003-04-30,1993.04,2015.11,1992.34,2013.31,0
2003-05-01,2013.31,2013.49,1995.88,1999.44,0
2003-05-02,1999.44,1999.44,1953.12,1955.45,0
2003-05-05,1955.45,1963.29,1950.18,1960.42,0
2003-05-06,1960.42,1979.75,1959.06,1977.87,0
2003-05-07,1977.87,1989.1,1976.46,1978.06,0
2003-05-08,1978.06,1981.24,1964.77,1977.86,0
2003-05-09,1977.86,1990.21,1970.43,1979.43,0
2003-05-12,1979.43,2003.84,1979.43,2000.41,0
2003-05-13,2000.41,2013.06,2000.41,2009.77,0
2003-05-14,2009.77,2019.37,2004.96,2017.28,0
2003-05-15,2017.28,2023.26,2010.86,2019.01,0
2003-05-16,2019.01,2021.77,2013.01,2020.1,0
2003-05-19,2020.1,2023.24,2008.66,2009.63,0
2003-05-20,2009.63,2013.48,1997.65,2009.61,0
2003-05-21,2009.61,2022.93,2000.68,2013.22,0
2003-05-22,2013.22,2040.36,2013.22,2033.12,0
2003-05-23,2033.12,2044.77,2033.12,2044.77,0
2003-05-26,2044.77,2052.18,2044.46,2048.01,0
2003-05-27,2048.01,2059.28,2048.01,2058.66,0
2003-05-28,2058.66,2072.77,2058.66,2064.52,0
2003-05-29,2064.52,2085.38,2060.84,2084.76,0
2003-05-30,2084.76,2091.6,2077.93,2087.06,0
2003-06-03,2087.06,2093.4,2084.15,2089.63,0
2003-06-04,2089.63,2089.63,2077.26,2083.32,0
2003-06-05,2083.32,2105.45,2083.32,2101.77,0
2003-06-06,2101.77,2112.17,2101.77,2108.92,0
2003-06-09,2108.92,2112.41,2101.82,2109.4,0
2003-06-10,2109.4,2114.61,2108.32,2112.08,0
2003-06-11,2112.08,2112.08,2104.58,2105.87,0
2003-06-12,2105.87,2116.63,2105.87,2113.29,0
2003-06-13,2113.29,2125.31,2113.29,2121.49,0
2003-06-16,2121.49,2141.57,2118.61,2140.51,0
2003-06-17,2140.51,2171.76,2140.51,2167.15,0
2003-06-18,2167.15,2169.9,2161.32,2169.73,0
2003-06-19,2169.73,2180.68,2167.86,2180.38,0
2003-06-20,2180.38,2188.3,2172.96,2188.3,0
2003-06-23,2188.3,2189.66,2180.6,2184.9,0
2003-06-24,2184.9,2184.9,2160.7,2167.96,0
2003-06-25,2167.96,2172.71,2166.32,2169.84,0
2003-06-26,2169.84,2169.84,2159.14,2165.42,0
2003-06-27,2165.42,2173.67,2163.83,2172.47,0
2003-06-30,2172.47,2212.61,2165.71,2212.52,0
2003-07-01,2212.52,2212.52,2182.4,2186.21,0
2003-07-02,2186.22,2197.99,2185.76,2196.07,0
2003-07-03,2196.07,2200.1,2187.5,2192.34,0
2003-07-04,2192.34,2192.34,2176.13,2181.53,0
2003-07-07,2181.53,2181.53,2168.98,2171.25,0
2003-07-08,2171.25,2186.01,2150.42,2157.04,0
2003-07-09,2157.04,2157.04,2129.42,2131.81,0
2003-07-10,2131.81,2133.35,2124.39,2129.21,0
2003-07-11,2129.21,2133.17,2127.79,2131.67,0
2003-07-14,2131.67,2139.08,2129.09,2135.29,0
2003-07-15,2135.29,2139.63,2131.03,2131.84,0
2003-07-16,2131.84,2131.84,2104.28,2104.28,0
2003-07-17,2104.28,2106.08,2094.82,2104.99,0
2003-07-18,2104.99,2110.57,2092.72,2110.37,0
2003-07-21,2110.37,2137.06,2110.37,2137.06,0
2003-07-22,2137.06,2137.06,2124.02,2130.4,0
2003-07-23,2130.4,2149.93,2130.4,2149.93,0
2003-07-24,2149.93,2168.65,2149.93,2163.25,0
2003-07-25,2163.25,2170.82,2160.79,2169.48,0
2003-07-28,2169.48,2187.47,2169.33,2172.12,0
2003-07-29,2172.12,2172.25,2156.85,2157.86,0
2003-07-30,2157.86,2160.8,2141.19,2146.98,0
2003-07-31,2146.98,2158.78,2146.35,2146.35,0
2003-08-01,2146.35,2158.82,2144.63,2157.84,0
2003-08-04,2157.84,2160.86,2153.7,2159.41,13103843
2003-08-05,2159.41,2179.66,2159.41,2176.88,15161542
2003-08-06,2176.88,2188.17,2176.88,2180.59,32155454
2003-08-07,2180.59,2186.62,2178.01,2178.5,28880720
2003-08-08,2178.5,2202.3,2178.5,2202.25,17778120
2003-08-11,2202.25,2208.52,2199.59,2207.03,16470941
2003-08-12,2207.03,2207.03,2198.73,2203.4,17392468
2003-08-13,2203.4,2218.19,2203.4,2217.52,27199846
2003-08-14,2217.52,2217.52,2201.87,2204.73,22298236
2003-08-15,2204.73,2207.55,2188.64,2190.28,19935822
2003-08-18,2190.28,2208.93,2190.28,2208.93,14191954
2003-08-19,2208.93,2224.02,2208.93,2217.55,16705022
2003-08-20,2217.55,2219.13,2193.94,2196.65,18888216
2003-08-21,2196.65,2199.25,2175.72,2178.09,28963268
2003-08-22,2178.09,2178.82,2167.97,2174.62,21907640
2003-08-25,2174.62,2176.66,2167.06,2171.97,15671064
2003-08-26,2171.97,2189.98,2171.48,2184.18,24332662
2003-08-27,2184.18,2191.87,2178.12,2178.12,20964144
2003-08-28,2178.12,2190.02,2177.35,2188.32,26175412
2003-08-29,2188.32,2216.31,2188.32,2214.91,29899812
2003-09-01,2214.91,2219.82,2207.84,2208.41,21215312
2003-09-02,2208.41,2214.85,2203.57,2206.69,70850152
2003-09-03,2206.69,2216.76,2206.69,2216.76,21917412
2003-09-04,2216.76,2222.45,2215.85,2218.88,22596510
2003-09-05,2218.88,2229.64,2218.88,2223.36,26341586
2003-09-08,2223.36,2223.36,2210.67,2216.65,14103076
2003-09-09,2216.65,2221.67,2215.28,2218.25,38637120
2003-09-10,2218.25,2223.34,2213.13,2213.74,16851736
2003-09-11,2213.74,2214.84,2206.2,2213.39,17961376
2003-09-12,2213.39,2217.67,2210.06,2210.24,14566683
2003-09-15,2210.24,2232.2,2210.24,2231.74,18035560
2003-09-16,2231.74,2232.59,2220.7,2221.46,17175086
2003-09-17,2221.46,2240.2,2221.46,2240.02,24936870
2003-09-18,2240.02,2269.7,2236.6,2239.98,27619328
2003-09-19,2239.98,2270.15,2239.98,2260.87,30011704
2003-09-22,2260.87,2270.38,2260.87,2267.6,17957088
2003-09-23,2267.6,2272.45,2267.6,2271.49,14662982
2003-09-24,2271.49,2275.56,2262.98,2275.56,20265556
2003-09-25,2275.56,2275.94,2263.51,2272.79,24447380
2003-09-26,2272.79,2277.78,2258.74,2274.21,20377094
2003-09-29,2274.21,2279.65,2269.74,2270.59,21366390
2003-09-30,2270.59,2284.65,2270.59,2280.83,21635268
2003-10-01,2280.83,2286.85,2271.44,2272.52,38064632
2003-10-02,2272.52,2281.74,2269.32,2278.52,33052620
2003-10-03,2278.52,2297.82,2278.52,2293.17,22606328
2003-10-06,2293.17,2308.6,2293.17,2302.21,18289324
2003-10-07,2302.21,2307.93,2297.64,2298.78,22381676
2003-10-08,2298.78,2300.4,2295.57,2297.59,23337836
2003-10-09,2297.59,2304.14,2287.72,2300.94,31235020
2003-10-10,2300.94,2304.97,2293.35,2293.35,16997604
2003-10-13,2293.35,2304.29,2292.72,2299.73,14803625
2003-10-14,2299.73,2304.76,2280.48,2281.55,25780886
2003-10-15,2281.55,2295.65,2281.55,2288.96,35008112
2003-10-16,2288.96,2299.24,2287.49,2294.82,30702780
2003-10-17,2294.82,2311.76,2294.82,2310.49,26132244
2003-10-20,2310.49,2315.65,2307.89,2310.96,17998338
2003-10-21,2310.96,2315.39,2310.09,2312.86,18473226
2003-10-22,2312.86,2316.31,2307.24,2309,17674260
2003-10-23,2309,2309,2293.33,2293.45,21581884
2003-10-24,2293.45,2300.86,2290.64,2291.6,22831032
2003-10-28,2291.6,2298.08,2291.23,2298.08,21972320
2003-10-29,2298.08,2320.23,2298.08,2318.21,23841520
2003-10-30,2318.21,2322.11,2308.67,2312.29,23072556
2003-10-31,2312.29,2318.23,2304.29,2306.92,28003516
2003-11-03,2306.92,2322.54,2306.8,2315.18,16688164
2003-11-04,2315.18,2326.13,2315.18,2325.82,23984452
2003-11-05,2325.82,2332.92,2321.46,2321.6,22031618
2003-11-06,2321.6,2324.15,2307.29,2309.78,21131896
2003-11-07,2309.78,2319.27,2309.73,2317.94,17815436
2003-11-10,2317.94,2317.94,2311.59,2312.06,16354489
2003-11-11,2312.06,2333.6,2310.31,2333.6,17824080
2003-11-12,2333.6,2334.36,2319.8,2321.86,30628504
2003-11-13,2321.86,2327.79,2321.86,2324.53,28705910
2003-11-14,2324.53,2329.25,2317.41,2319.54,27573056
2003-11-17,2319.54,2330.84,2314.8,2323.81,18694602
2003-11-18,2323.81,2333.63,2313.81,2333.63,24010172
2003-11-19,2333.63,2342.04,2331.55,2339.87,21468318
2003-11-20,2339.87,2346.29,2334.9,2341.99,21649682
2003-11-21,2341.99,2342.35,2327.34,2327.57,19794468
2003-11-24,2327.57,2333.41,2321.64,2328.72,17605556
2003-11-25,2328.72,2335.39,2327.93,2333.12,24696886
2003-11-26,2333.12,2347.99,2333.12,2346.8,23749060
2003-11-27,2346.8,2346.95,2337.97,2339.34,20618128
2003-11-28,2339.34,2348.76,2332.05,2345.84,23662052
2003-12-01,2345.84,2369.59,2345.84,2369.15,19464068
2003-12-02,2369.15,2382.87,2367.9,2369.46,25617144
2003-12-03,2369.46,2369.46,2355.66,2362,23202288
2003-12-04,2362,2373.5,2360.72,2366.56,18687232
2003-12-05,2366.56,2371.72,2356.72,2361.59,18958828
2003-12-08,2361.59,2367.52,2358.82,2366.22,17021924
2003-12-09,2366.22,2380.58,2366.22,2380.58,23836064
2003-12-10,2380.58,2380.58,2370.21,2375.99,20887104
2003-12-11,2375.99,2378.69,2371.59,2374.32,22019828
2003-12-12,2374.32,2386.34,2374.1,2384.51,33101738
2003-12-15,2384.51,2408.66,2384.51,2406.94,15216959
2003-12-16,2406.94,2406.94,2389.24,2393.17,32324520
2003-12-17,2393.17,2398.23,2384.6,2387.23,23740500
2003-12-18,2387.23,2397.25,2387.1,2395.36,16330807
2003-12-19,2395.35,2400.79,2390.07,2394.46,22678706
2003-12-22,2394.46,2407.38,2394.46,2406.81,13913563
2003-12-23,2406.81,2419.48,2405.7,2417.37,15851737
2003-12-24,2417.37,2434.14,2417.37,2434.14,14151969
2003-12-29,2434.14,2438.73,2433.74,2434,5059883
2003-12-30,2434,2443.92,2434,2441.94,9763972
2003-12-31,2441.94,2451.26,2441.48,2450.34,7073062
2004-01-05,2450.34,2458.42,2450.34,2453.02,17199326
2004-01-06,2453.02,2473.37,2453.02,2472.88,17511622
2004-01-07,2472.88,2479.83,2469.92,2475.2,12452498
2004-01-08,2475.2,2475.2,2456.99,2456.99,13284946
2004-01-09,2456.99,2467.57,2456.09,2464.75,16182530
2004-01-12,2464.75,2476.82,2456.69,2476.82,18240116
2004-01-13,2476.82,2477.79,2459.34,2462.73,30945800
2004-01-14,2462.73,2462.73,2437.03,2440.4,24966678
2004-01-15,2440.4,2469.74,2440.4,2468.87,24375556
2004-01-16,2468.87,2483.92,2466.52,2479.77,23167786
2004-01-19,2479.77,2498.71,2479.77,2496.3,20487652
2004-01-20,2496.3,2510.48,2496.3,2509.18,26247976
2004-01-21,2509.18,2520.48,2496.95,2501.65,21479724
2004-01-22,2501.65,2510.18,2492.01,2493.44,25204124
2004-01-23,2493.44,2506.64,2493.44,2503.25,21022040
2004-01-26,2503.25,2507.95,2499.07,2503.14,7845618
2004-01-27,2503.14,2526.7,2503.14,2524.24,26719112
2004-01-28,2524.24,2526.85,2517.51,2519.92,29801772
2004-01-29,2519.92,2519.92,2480.58,2485.88,24107540
2004-01-30,2485.88,2485.88,2457.57,2471.51,27696576
2004-02-02,2471.51,2471.51,2456.12,2456.12,36818044
2004-02-03,2456.12,2462.21,2446.79,2448.75,31266854
2004-02-04,2448.75,2448.75,2430.12,2432.55,34453624
2004-02-05,2432.55,2437,2425.82,2431.38,26751298
2004-02-09,2431.38,2462.95,2431.38,2453.64,24293446
2004-02-10,2453.64,2464.44,2453.35,2457.73,40108752
2004-02-11,2457.73,2457.73,2431,2439.05,24332874
2004-02-12,2439.05,2439.05,2423,2429.07,36596316
2004-02-13,2429.07,2443.41,2427.03,2441.88,26498276
2004-02-16,2441.88,2441.88,2429.13,2431.05,12615482
2004-02-17,2431.05,2431.05,2415.8,2418.56,13426632
2004-02-18,2418.56,2438.13,2416.74,2434.79,28665800
2004-02-19,2434.79,2436.09,2428.27,2434.25,15456222
2004-02-20,2434.25,2439.84,2421.28,2426.83,24322070
2004-02-23,2426.83,2426.83,2418.98,2422.16,40723076
2004-02-24,2422.16,2425.48,2417.82,2420.93,18137116
2004-02-25,2420.93,2435.84,2418.8,2431.82,18525372
2004-02-26,2431.82,2437.58,2430.59,2436.53,19267866
2004-02-27,2436.53,2442.45,2420.84,2440.48,42484852
2004-03-01,2440.48,2444.8,2437.69,2441.75,18345748
2004-03-02,2441.75,2450.66,2440.57,2450.66,26505718
2004-03-03,2450.66,2464.79,2448.42,2463.14,24062608
2004-03-04,2463.14,2474.52,2457.38,2473.18,19411822
2004-03-05,2473.18,2487.03,2472.67,2473.2,22180464
2004-03-08,2473.2,2479.54,2466.9,2478.13,18407538
2004-03-09,2478.13,2494.64,2478.13,2494.58,13791071
2004-03-10,2494.58,2494.58,2486.57,2489.35,25815972
2004-03-11,2489.35,2515.11,2489.35,2512.12,20119796
2004-03-12,2512.12,2514.58,2499.83,2514.58,21679122
2004-03-15,2514.58,2514.58,2503.41,2504.21,16890812
2004-03-16,2504.21,2506.29,2495.37,2502.31,17995180
2004-03-17,2502.31,2513.8,2501.7,2510.3,27186516
2004-03-18,2510.3,2517.65,2508.39,2508.5,20441780
2004-03-19,2508.5,2512.99,2502.91,2507.5,21468312
2004-03-22,2507.5,2521.01,2505.73,2517.48,17131448
2004-03-23,2517.48,2527.66,2506.08,2526.52,29210188
2004-03-24,2526.52,2534.35,2520.91,2533.05,28469970
2004-03-25,2533.05,2548.87,2530.24,2547.76,23471944
2004-03-26,2547.76,2576.33,2547.76,2575.62,28631874
2004-03-29,2575.62,2578.99,2566.37,2578.05,15645280
2004-03-30,2578.05,2595.07,2578.05,2590.89,17278152
2004-03-31,2590.89,2596.71,2587.89,2593.02,42622128
2004-04-01,2593.02,2595.31,2585.87,2591.07,37375040
2004-04-02,2591.07,2592.6,2584.45,2590.05,30812132
2004-04-05,2590.05,2598.67,2586.64,2593.44,26325720
2004-04-06,2593.44,2628.63,2593.44,2622.03,28739076
2004-04-07,2622.03,2622.03,2610,2614.69,29075662
2004-04-08,2614.69,2615.64,2609.66,2611.13,11948993
2004-04-13,2611.13,2612.77,2603.49,2604.81,14988942
2004-04-14,2604.81,2606.52,2599.41,2602.41,23358712
2004-04-15,2602.41,2617.07,2602.41,2610.51,18909616
2004-04-16,2610.51,2613.15,2607.71,2609.3,25834850
2004-04-19,2609.3,2626.38,2608.04,2624.03,21037032
2004-04-20,2624.03,2638.71,2624.01,2636.39,26579704
2004-04-21,2636.39,2650.21,2634.8,2648.77,31282908
2004-04-22,2648.77,2648.77,2634.84,2648.22,21224338
2004-04-23,2648.22,2662.02,2646.61,2654.84,26746064
2004-04-26,2654.84,2657.88,2645.02,2645.3,15459858
2004-04-27,2645.3,2652.8,2643.49,2648.36,16662693
2004-04-28,2648.36,2659.45,2646.74,2656.23,18928468
2004-04-29,2656.23,2656.23,2632.05,2640.25,29544988
2004-04-30,2640.25,2641.79,2626.03,2631.15,33693608
2004-05-03,2631.15,2631.15,2608.93,2612.57,16796128
2004-05-04,2612.57,2622.15,2606.73,2622.13,21266724
2004-05-05,2622.13,2631.06,2614.72,2617.39,26734024
2004-05-06,2617.39,2622.98,2604.84,2610.14,33622208
2004-05-07,2610.14,2610.14,2595.14,2595.51,17869380
2004-05-10,2595.51,2595.51,2572.63,2576.97,21837888
2004-05-11,2576.97,2576.97,2556.61,2568.11,30522248
2004-05-12,2568.11,2573.59,2566,2566.58,22900472
2004-05-13,2566.58,2569.55,2561.29,2568.81,13604282
2004-05-14,2568.81,2577.85,2564.73,2564.73,21784008
2004-05-17,2564.73,2589.27,2564.73,2588.96,19606274
2004-05-18,2588.96,2593.21,2580.47,2584.14,35839448
2004-05-19,2584.14,2613.17,2584.14,2612.42,22660860
2004-05-20,2612.42,2620.07,2600.45,2605.11,22553410
2004-05-21,2605.11,2605.11,2594.22,2594.78,17558962
2004-05-24,2594.78,2603.11,2594.78,2599.11,13328344
2004-05-25,2599.11,2599.67,2573.97,2575.9,22817788
2004-05-26,2575.9,2586.16,2575.9,2579.08,44951572
2004-05-27,2579.08,2587.69,2579.08,2587.6,16702557
2004-05-28,2587.6,2595.68,2587.6,2589.16,31736164
2004-05-31,2589.16,2600.07,2589.16,2595.73,27780078
2004-06-01,2595.73,2598.24,2590,2597.75,19793488
2004-06-02,2597.75,2600.7,2590.83,2597.96,17198684
2004-06-03,2597.96,2617.9,2597.96,2613.59,24875428
2004-06-04,2613.59,2616.9,2609.33,2612.4,19371868
2004-06-08,2612.4,2626.23,2612.4,2620.83,36288856
2004-06-09,2620.83,2622.52,2607.92,2611.21,27944246
2004-06-10,2611.21,2611.21,2591.31,2603.8,28867228
2004-06-11,2603.8,2617.97,2601.09,2613.07,33503908
2004-06-14,2613.07,2624.02,2611.32,2624.02,9707751
2004-06-15,2624.02,2625.76,2614.57,2618.29,26173836
2004-06-16,2618.29,2623.17,2616.16,2622.13,23958414
2004-06-17,2622.13,2627.57,2621.62,2625.6,21531240
2004-06-18,2625.6,2640.19,2623.8,2640.19,17751068
2004-06-21,2640.19,2640.86,2633.95,2638.1,15692684
2004-06-22,2638.1,2657.16,2635.69,2656.26,30017116
2004-06-23,2656.26,2668.59,2654.33,2667.39,25046974
2004-06-24,2667.39,2669.75,2657.28,2660.79,26490776
2004-06-25,2660.79,2669.74,2654.98,2666.75,23429088
2004-06-28,2666.75,2666.75,2659.8,2661.11,15025798
2004-06-29,2661.11,2670.15,2657.77,2669.64,22631644
2004-06-30,2669.64,2696.24,2669.64,2696.07,39612416
2004-07-01,2696.07,2700.83,2688.96,2692.21,27167930
2004-07-02,2692.21,2695.41,2681.97,2693.4,24219920
2004-07-05,2693.4,2694.22,2684.59,2692.64,19704584
2004-07-06,2692.64,2698.61,2685.62,2687.6,21348684
2004-07-07,2687.6,2700.71,2684.3,2700.71,27969240
2004-07-08,2700.71,2700.83,2691.28,2693.54,29653822
2004-07-09,2693.54,2693.67,2686.73,2691.01,22555548
2004-07-12,2691.01,2695.43,2689.88,2689.88,16388091
2004-07-13,2689.88,2689.88,2679.08,2681.66,19618164
2004-07-14,2681.66,2681.66,2674.23,2678.94,20747624
2004-07-15,2678.94,2696.23,2678.17,2693.47,21502882
2004-07-16,2693.47,2712.52,2693.47,2709.81,25195812
2004-07-19,2709.81,2710.2,2699.21,2707.16,19211282
2004-07-20,2707.16,2735.8,2707.16,2734.83,35311224
2004-07-21,2734.83,2743.77,2722.42,2743.67,29890186
2004-07-22,2743.67,2757.64,2731.58,2757.64,46957776
2004-07-23,2757.64,2757.64,2739.28,2741.55,27376496
2004-07-26,2741.55,2746.11,2737.7,2741.41,23042448
2004-07-27,2741.41,2756.17,2739.64,2755.94,31656252
2004-07-28,2755.94,2773.71,2755.94,2768.17,17027864
2004-07-29,2768.17,2776.75,2760.86,2774.61,23266266
2004-07-30,2774.61,2788.01,2772.56,2788.01,24125484
2004-08-02,2788.01,2791.61,2772,2776.65,13487003
2004-08-03,2776.65,2789.89,2774.11,2786.25,16182211
2004-08-04,2786.25,2788.26,2781.14,2785.29,22993292
2004-08-05,2785.29,2803.14,2785.29,2794.6,24246668
2004-08-06,2794.6,2794.6,2763.26,2764.22,27685660
2004-08-09,2764.22,2764.22,2747.27,2756.76,21440524
2004-08-10,2756.76,2764.55,2754.65,2755.05,15245396
2004-08-11,2755.05,2773.94,2755.05,2763.45,16446731
2004-08-12,2763.45,2768.37,2759.7,2767.85,17979556
2004-08-13,2767.85,2767.85,2755.81,2757.72,16386403
2004-08-16,2757.72,2760.28,2746.88,2747.49,14747334
2004-08-17,2747.49,2754.62,2746.74,2748.56,21770768
2004-08-18,2748.56,2748.56,2726.93,2733.85,24805534
2004-08-19,2733.85,2743.21,2729.42,2738.05,30857704
2004-08-20,2738.05,2745.2,2734.4,2734.4,23944300
2004-08-23,2734.4,2743.75,2734.4,2737.36,26968364
2004-08-24,2737.36,2740.26,2734.83,2737.31,35908756
2004-08-25,2737.31,2745.4,2736,2739.98,31869232
2004-08-26,2739.98,2749.79,2737.33,2740.59,22489470
2004-08-27,2740.59,2743.08,2732.49,2735.91,23187644
2004-08-30,2735.91,2749.91,2735.91,2747.34,20589140
2004-08-31,2747.34,2755.36,2746.44,2749.51,23826992
2004-09-01,2749.51,2753.98,2747.05,2747.05,20751046
2004-09-02,2747.05,2747.05,2733.11,2733.82,22878520
2004-09-03,2733.82,2735.87,2726.73,2728.39,44289548
2004-09-06,2728.39,2729.16,2723.01,2728.17,16808024
2004-09-07,2728.17,2732.1,2725.31,2730.69,20941804
2004-09-08,2730.69,2743.01,2729.51,2740.75,22954508
2004-09-09,2740.75,2757.69,2740.75,2751.13,25523166
2004-09-10,2751.13,2751.92,2740.06,2751.92,21733948
2004-09-13,2751.92,2751.92,2733.77,2734.4,12005933
2004-09-14,2734.4,2739.64,2724.07,2736.88,28776212
2004-09-15,2736.88,2741.33,2736.88,2740.76,31830700
2004-09-16,2740.76,2758.35,2740.02,2758.23,19995968
2004-09-17,2758.23,2771.57,2750.57,2767.6,66995796
2004-09-20,2767.6,2784.3,2767.38,2780.29,21559568
2004-09-21,2780.29,2794.83,2780.29,2794.74,27570482
2004-09-22,2794.74,2803.5,2789.54,2799.75,36620376
2004-09-23,2799.75,2799.75,2788.83,2788.88,38654504
2004-09-24,2788.88,2807.77,2788.88,2806.58,37377640
2004-09-27,2806.58,2817.61,2806.23,2810.74,20960576
2004-09-28,2810.74,2827.59,2810,2826.82,34277972
2004-09-29,2826.82,2838.96,2826.58,2828.53,48824032
2004-09-30,2828.53,2838.58,2827.08,2834.4,71151544
2004-10-01,2834.4,2854.61,2833.06,2853.72,57084752
2004-10-04,2853.72,2863.24,2853.72,2858.11,24548982
2004-10-05,2858.11,2861.67,2852.15,2860.82,27309774
2004-10-06,2860.82,2861.81,2852.68,2856.8,65836504
2004-10-07,2856.8,2856.8,2846.53,2854.74,26159414
2004-10-08,2854.74,2856.76,2846.41,2854.97,23453124
2004-10-11,2854.97,2862.19,2848.88,2861.47,18454620
2004-10-12,2861.47,2864.05,2856.85,2859.76,21044718
2004-10-13,2859.76,2861.5,2852.7,2854.42,25552714
2004-10-14,2854.42,2857.66,2846.28,2857.66,23627048
2004-10-15,2857.66,2857.66,2835.19,2837.25,21043476
2004-10-18,2837.25,2840.13,2833.61,2836.75,21470934
2004-10-19,2836.75,2836.75,2813.91,2815.39,25352436
2004-10-20,2815.39,2819.34,2803.81,2805.87,25444902
2004-10-21,2805.87,2806.78,2783.36,2802.81,26817624
2004-10-22,2802.81,2811.11,2789.83,2789.83,38355784
2004-10-26,2789.83,2794.7,2770.25,2771.55,27988696
2004-10-27,2771.55,2780.26,2768.95,2778.92,29938590
2004-10-28,2778.92,2814.45,2778.92,2807.15,30385800
2004-10-29,2807.15,2815.55,2805.05,2812.34,26979044
2004-11-01,2812.34,2832.66,2812.34,2831.76,16235090
2004-11-02,2831.76,2853.43,2831.76,2853.43,29246612
2004-11-03,2853.43,2867.58,2853.43,2867.58,30050080
2004-11-04,2867.58,2890.87,2867.58,2884.77,23655556
2004-11-05,2884.77,2884.82,2870.22,2873,19853256
2004-11-08,2873,2880.76,2863.26,2880.58,15092494
2004-11-09,2880.58,2893.16,2877.8,2889.29,25448276
2004-11-10,2889.29,2897.87,2888.51,2891.73,27991220
2004-11-11,2891.73,2912.55,2891.73,2910.29,33114486
2004-11-12,2910.29,2923.96,2910.29,2923.66,25045628
2004-11-15,2923.66,2924.43,2917.81,2920.99,20242232
2004-11-16,2920.99,2920.99,2903.48,2906.89,21144560
2004-11-17,2906.89,2906.89,2897.53,2900.62,25933208
2004-11-18,2900.62,2919.21,2900.62,2913.67,36438424
2004-11-19,2913.67,2929.96,2913.66,2929.48,33482002
2004-11-22,2929.48,2931.18,2923.6,2927.68,21644308
2004-11-23,2927.68,2929.32,2915.39,2923.46,16549762
2004-11-24,2923.46,2940.38,2923.46,2939.24,18638702
2004-11-25,2939.24,2959.29,2939.24,2959.03,21098584
2004-11-26,2959.03,2970.57,2959.03,2968.49,23500624
2004-11-29,2968.49,2989.23,2968.49,2988.3,15424587
2004-11-30,2988.3,2996.27,2986.01,2990.8,25300156
2004-12-01,2990.8,3000.21,2987.54,2998.87,18893372
2004-12-02,2998.87,3024.09,2998.87,3013.48,29229194
2004-12-03,3013.48,3024.45,3009.06,3009.47,18390342
2004-12-06,3009.47,3018.13,3008.68,3015.1,22635852
2004-12-07,3015.1,3020.02,3003.66,3010.9,34928284
2004-12-08,3010.9,3010.9,2982.07,2991.15,25413672
2004-12-09,2991.15,2993.06,2966.2,2977.5,28203256
2004-12-10,2977.5,2991.28,2977.5,2981.89,14722404
2004-12-13,2981.89,2989.23,2978.66,2986.18,14458353
2004-12-14,2986.18,2989.14,2976.46,2977.01,18203320
2004-12-15,2977.01,2979.25,2969.54,2975.43,14507907
2004-12-16,2975.43,2979.11,2973.41,2978.9,19905932
2004-12-17,2978.9,2984.66,2970.17,2975.34,18909290
2004-12-20,2975.34,2977,2956.17,2958.43,19527766
2004-12-21,2958.43,2969.07,2957.5,2969.07,17242360
2004-12-22,2969.07,3001.58,2969.07,2991.46,17866304
2004-12-23,2991.46,3002.33,2991.46,2998.76,11406857
2004-12-24,2998.76,3006.88,2998.76,3004.48,5021591
2004-12-29,3004.48,3027.85,3004.48,3027.08,7402978
2004-12-30,3027.08,3047.86,3027.08,3046.91,8331240
2004-12-31,3046.91,3064.54,3044.58,3064.44,6555933
2005-01-05,3064.44,3087.39,3064.37,3087.39,22188216
2005-01-06,3087.39,3093.76,3081.21,3093.76,15207844
2005-01-07,3093.76,3096.83,3085.59,3086.9,14238051
2005-01-10,3086.9,3087.61,3072.7,3076.27,18792704
2005-01-11,3076.27,3087.02,3075.24,3083.71,20771602
2005-01-12,3083.71,3083.71,3058.66,3058.66,46439864
2005-01-13,3058.66,3073.22,3058.66,3072.93,17664756
2005-01-14,3072.93,3072.93,3055.68,3056.82,18841388
2005-01-17,3056.82,3064.09,3054.56,3057.42,15240758
2005-01-18,3057.42,3082.63,3057.42,3081.56,16527201
2005-01-19,3081.56,3088.08,3074.5,3078.64,17336886
2005-01-20,3078.64,3078.64,3051.29,3054.21,21552362
2005-01-21,3054.21,3057.53,3049.69,3055.46,50415896
2005-01-24,3055.46,3060.74,3055.19,3057.35,16090633
2005-01-25,3057.35,3079.2,3057.35,3076.53,20961904
2005-01-26,3076.53,3095.2,3076.53,3092.15,18154230
2005-01-27,3092.15,3096.59,3076.21,3076.29,19597518
2005-01-28,3076.29,3088.47,3075.24,3085.45,22789132
2005-01-31,3085.45,3096.88,3074.53,3075.58,27407954
2005-02-01,3075.58,3094.24,3075.58,3092.82,31646844
2005-02-02,3092.82,3095.8,3084.86,3091.87,38959640
2005-02-03,3091.87,3101.19,3087.07,3097.32,31372972
2005-02-04,3097.32,3124.05,3095.38,3124.05,30281486
2005-02-07,3124.05,3145.27,3123.53,3144.38,24393824
2005-02-08,3144.38,3148.84,3137.7,3148.61,23156142
2005-02-09,3148.61,3179.69,3148.61,3175.32,19337786
2005-02-10,3175.32,3175.32,3155.04,3161.13,16638584
2005-02-11,3161.13,3172.5,3158.84,3163.4,10601383
2005-02-14,3163.4,3190.92,3163.4,3184.94,22882218
2005-02-15,3184.94,3184.94,3166.41,3167.17,18223252
2005-02-16,3167.17,3169.48,3151.09,3158.21,16839752
2005-02-17,3158.21,3164.11,3158.07,3164.01,21901876
2005-02-18,3164.01,3164.01,3151.34,3157.15,14064274
2005-02-21,3157.15,3191.72,3157.15,3184.56,15012024
2005-02-22,3184.56,3185.26,3159.9,3162.39,16882424
2005-02-23,3162.39,3162.39,3146.32,3146.32,24022232
2005-02-24,3146.32,3156.73,3138.61,3145.39,23355188
2005-02-25,3145.39,3161.98,3145.39,3160.98,23699044
2005-02-28,3160.98,3208.42,3160.98,3208.42,26961890
2005-03-01,3208.42,3208.98,3191.48,3196.02,24187044
2005-03-02,3196.02,3211.24,3190.32,3199.2,24836804
2005-03-03,3199.2,3208.05,3183.87,3195.34,22238740
2005-03-04,3195.36,3203.58,3193.31,3200.09,17174604
2005-03-07,3200.09,3219.71,3200.09,3213.36,14202017
2005-03-08,3213.36,3232.9,3208.74,3231.11,14126947
2005-03-09,3231.11,3245.42,3230.71,3238.53,19230972
2005-03-10,3238.53,3238.53,3189.98,3195.22,48824952
2005-03-11,3195.22,3195.22,3146.87,3149.76,26090532
2005-03-14,3149.76,3157.35,3147.31,3156.03,22023262
2005-03-15,3156.03,3165.67,3148.76,3165.67,16646234
2005-03-16,3165.67,3165.67,3153.75,3155.38,16760218
2005-03-17,3155.38,3155.38,3124.01,3124.96,20338892
2005-03-18,3124.96,3137.13,3124.96,3129.2,19786232
2005-03-21,3129.2,3145.84,3129.2,3140.84,12552166
2005-03-22,3140.84,3147.8,3125.89,3127.33,18408736
2005-03-23,3127.33,3127.48,3100.81,3104.89,23722768
2005-03-24,3104.89,3104.89,3072.09,3074.97,20190156
2005-03-29,3074.97,3075.03,3037.53,3055.58,22948472
2005-03-30,3055.58,3055.58,3018.72,3039.43,32034836
2005-03-31,3039.43,3067.63,3039.08,3039.08,43681696
2005-04-01,3039.08,3039.91,3019.2,3039.91,33173148
2005-04-04,3039.91,3046.73,3029.92,3046.73,26703900
2005-04-05,3046.73,3061.8,3046.67,3048.63,29775656
2005-04-06,3048.63,3068.38,3048.63,3063.74,31754128
2005-04-07,3063.74,3073.08,3050.45,3055.42,30508676
2005-04-08,3055.42,3064.24,3053.2,3057.63,19512816
2005-04-11,3057.63,3061.77,3048.72,3051.29,17350284
2005-04-12,3051.29,3057.89,3045.51,3048.02,25380684
2005-04-13,3048.02,3055.11,3040.29,3051.66,30091280
2005-04-14,3051.66,3051.66,3034.32,3040.84,19346422
2005-04-15,3040.84,3040.84,3005.73,3010.79,27342632
2005-04-18,3010.79,3010.79,2936.76,2952.77,30037974
2005-04-19,2952.77,2992.17,2951.81,2969.91,38346352
2005-04-20,2969.91,2977.19,2951.68,2958.49,29045504
2005-04-21,2958.49,2958.49,2925.06,2939.07,29074492
2005-04-22,2939.07,2965.38,2939.07,2948.4,22258360
2005-04-26,2948.4,2954.53,2948.37,2952.63,28448830
2005-04-27,2952.63,2958.57,2937.47,2958.57,24475292
2005-04-28,2958.57,2972.38,2958.57,2968.33,20932158
2005-04-29,2968.33,2986.47,2966.29,2982.65,23502412
2005-05-02,2982.65,3002.93,2982.65,2999.24,15876808
2005-05-03,2999.24,3012.54,2998.73,2998.97,16615108
2005-05-04,2998.97,2998.97,2990.74,2991.86,25818328
2005-05-05,2991.86,2993.48,2944.24,2946.96,25254132
2005-05-06,2946.96,2946.96,2909.54,2922.37,32208340
2005-05-09,2922.37,2924.63,2900.78,2900.78,25518956
2005-05-10,2900.78,2914.56,2899.11,2901.64,25802200
2005-05-11,2901.64,2913.75,2889.86,2913.75,60030376
2005-05-12,2913.75,2940.72,2913.75,2940.72,19412908
2005-05-13,2940.72,2944.12,2929.06,2942.64,19759090
2005-05-16,2942.64,2958.43,2940.44,2955.89,20948534
2005-05-17,2955.89,2969.79,2955.49,2966.87,25705876
2005-05-18,2966.87,2979.11,2960.16,2963.38,22898520
2005-05-19,2963.38,2985.24,2963.38,2982.69,29582652
2005-05-20,2982.69,3002.36,2982.69,3000.66,32170276
2005-05-23,3000.66,3040.04,2995.55,3038.64,29127984
2005-05-24,3038.64,3053.98,3032.05,3034.65,26963428
2005-05-25,3034.65,3041.27,3026.07,3037.97,15973840
2005-05-26,3037.97,3037.97,3006.69,3007.34,22030664
2005-05-27,3007.34,3027.51,3007.34,3027.22,26052948
2005-05-30,3027.22,3046.28,3026.96,3042.77,13649072
2005-05-31,3042.77,3042.77,3023.28,3034.35,40813536
2005-06-01,3034.35,3034.35,2992.85,2996.06,47809512
2005-06-02,2996.06,3035.03,2996.06,3035.03,32373368
2005-06-03,3035.03,3061.08,3035.03,3060.98,24340900
2005-06-07,3060.98,3069.92,3054.53,3068.37,28791726
2005-06-08,3068.37,3080.94,3059.53,3080.81,21812548
2005-06-09,3080.81,3096.07,3072.48,3091.22,23602460
2005-06-10,3091.22,3092.26,3075.55,3079.22,27905482
2005-06-13,3079.22,3089.23,3077.17,3089.23,20797148
2005-06-14,3089.23,3116.23,3089.23,3116.23,24825684
2005-06-15,3116.23,3143.9,3116.23,3139.2,31542624
2005-06-16,3139.2,3163.45,3137.75,3163.25,32427952
2005-06-17,3163.25,3185.32,3163.25,3181.01,24007188
2005-06-20,3181.01,3186.87,3168.06,3168.06,13075155
2005-06-21,3168.05,3181.59,3160.04,3179.19,29769036
2005-06-22,3179.19,3179.25,3171.77,3177.68,25050130
2005-06-23,3177.68,3177.68,3168.9,3173.03,24018084
2005-06-24,3173.03,3173.03,3132.96,3137.67,43861944
2005-06-27,3137.67,3163.99,3137.67,3163.99,23079312
2005-06-28,3163.99,3197.19,3163.99,3191.19,39032112
2005-06-29,3191.19,3213.19,3191.19,3212.8,45200564
2005-06-30,3212.8,3247.21,3207.43,3246.49,47699084
2005-07-01,3246.49,3246.49,3230,3235.35,40525080
2005-07-04,3235.35,3249.95,3229.55,3249.33,31097720
2005-07-05,3249.33,3267.81,3248.45,3267.32,31474238
2005-07-06,3267.32,3291.53,3267.32,3276.75,38731440
2005-07-07,3262.28,3276.75,3246.65,3262.28,34509208
2005-07-08,3257.52,3264.77,3243.16,3257.52,28172324
2005-07-11,3292.05,3293.28,3257.52,3292.05,24919756
2005-07-12,3307.67,3313.25,3292.05,3307.67,33217418
2005-07-13,3323.68,3327.32,3307.67,3323.68,26783352
2005-07-14,3321.23,3333.82,3313.73,3321.23,25000134
2005-07-15,3325.27,3330.54,3317.89,3325.27,26315148
2005-07-18,3334.1,3342.29,3325.27,3334.1,27945924
2005-07-19,3307.84,3334.1,3306.49,3307.84,27964832
2005-07-20,3319.74,3323.98,3307.84,3319.74,36367208
2005-07-21,3310.38,3319.74,3305.94,3310.38,25260852
2005-07-22,3316.23,3318.16,3299.91,3316.23,26761372
2005-07-25,3329.07,3330.11,3313.24,3329.07,28296460
2005-07-26,3348.23,3357.46,3327.04,3348.23,29936478
2005-07-27,3357.97,3361.89,3343.07,3357.97,21098708
2005-07-28,3356.92,3379.03,3348.68,3356.92,43941296
2005-07-29,3359.28,3376.01,3351.76,3359.28,39513780
2005-08-01,3372.88,3377.9,3359.28,3372.88,18111016
2005-08-02,3358.66,3374.21,3356.75,3358.66,28658284
2005-08-03,3349.06,3364.05,3347.31,3349.06,23620880
2005-08-04,3354.05,3356.68,3342.77,3354.05,33877056
2005-08-05,3348.67,3362.18,3344.82,3348.67,33199944
2005-08-08,3343.4,3352.73,3337.96,3343.4,21886154
2005-08-09,3339.7,3343.4,3333.91,3339.7,19432106
2005-08-10,3324.3,3339.7,3319.9,3324.3,31822656
2005-08-11,3330.42,3337.42,3324.3,3330.42,39193596
2005-08-12,3340,3340,3326.08,3340,34962636
2005-08-15,3338.05,3340.87,3332.29,3338.05,21189402
2005-08-16,3356.94,3357.41,3335.48,3356.94,28157734
2005-08-17,3378.14,3378.14,3346.11,3378.14,48723472
2005-08-18,3366.53,3379.86,3360.58,3366.53,46647040
2005-08-19,3356.59,3366.53,3351.82,3356.59,39475012
2005-08-22,3384.7,3388.02,3356.59,3384.7,20833680
2005-08-23,3387.41,3407.27,3384.7,3387.41,27443632
2005-08-24,3376.26,3397.55,3374.13,3376.26,44660016
2005-08-25,3365.54,3376.99,3363.81,3365.54,26731802
2005-08-26,3332.97,3371.07,3331.76,3332.97,30771994
2005-08-29,3329.26,3356.78,3328.78,3329.26,33235154
2005-08-30,3351.62,3353.31,3329.26,3351.62,20209096
2005-08-31,3353.11,3359.99,3349.1,3353.11,25955282
2005-09-01,3367.78,3373.14,3352.83,3367.78,27138058
2005-09-02,3379.9,3382.15,3367.41,3379.9,20827256
2005-09-05,3373.72,3384.82,3366.69,3373.72,21310254
2005-09-06,3362.18,3377.73,3362.18,3362.18,21491918
2005-09-07,3366.91,3374.42,3362.18,3366.91,31422610
2005-09-08,3385.42,3388.95,3366.91,3385.42,27284276
2005-09-09,3385.99,3389.08,3379.03,3385.99,24238764
2005-09-12,3367.12,3386.55,3366.93,3367.12,29498224
2005-09-13,3372.87,3378.63,3365.92,3372.87,35175072
2005-09-14,3405.64,3405.64,3372.87,3405.64,36273252
2005-09-15,3415.69,3419.06,3400.07,3415.69,27025242
2005-09-16,3434.88,3435.1,3408.99,3434.88,42227724
2005-09-19,3423.6,3439.87,3423.12,3423.6,86646456
2005-09-20,3407.76,3423.6,3405.17,3407.76,29676624
2005-09-21,3426.57,3428.24,3407.76,3426.57,33537968
2005-09-22,3405.13,3428.71,3403.63,3405.13,28049040
2005-09-23,3407.79,3420.75,3405.13,3407.79,28377840
2005-09-26,3412.57,3418.62,3406.4,3412.57,18813436
2005-09-27,3431.93,3433.33,3412.57,3431.93,23768390
2005-09-28,3449.41,3449.59,3431.93,3449.41,28047564
2005-09-29,3444.73,3450.92,3437.6,3444.73,29468960
2005-09-30,3452.79,3463.1,3441.25,3452.79,35294604
2005-10-03,3458.13,3458.49,3447.43,3458.13,22650548
2005-10-04,3468.24,3470.74,3458.13,3468.24,23010384
2005-10-05,3446.42,3468.24,3441.27,3446.42,35267256
2005-10-06,3406,3446.42,3400.43,3406,31385252
2005-10-07,3400.25,3406,3389.17,3400.25,58108332
2005-10-10,3414.04,3416.56,3398.18,3414.04,16796260
2005-10-11,3404.85,3414.04,3400.24,3404.85,23256798
2005-10-12,3417.99,3426.41,3404.85,3417.99,23087332
2005-10-13,3362.96,3417.99,3361.49,3362.96,20427340
2005-10-14,3351.62,3366.95,3345.29,3351.62,17490978
2005-10-17,3358.61,3359.79,3350.22,3358.61,15872079
2005-10-18,3346.85,3358.66,3334.64,3346.85,16350950
2005-10-19,3301.48,3346.85,3296.37,3301.48,22469966
2005-10-20,3288.97,3301.48,3282.59,3288.97,24115612
2005-10-21,3240.89,3288.97,3232.24,3240.89,27736236
2005-10-25,3267.97,3271.17,3240.89,3267.97,27676448
2005-10-26,3294.32,3295.22,3266.53,3294.32,25414698
2005-10-27,3286.96,3294.32,3280.97,3286.96,21174120
2005-10-28,3270.75,3286.96,3262.6,3270.75,32208448
2005-10-31,3293.16,3293.79,3270.75,3293.16,29459888
2005-11-01,3297.15,3308.18,3293.16,3297.15,26264196
2005-11-02,3285.59,3297.15,3282.34,3285.59,28308324
2005-11-03,3323.44,3323.44,3285.59,3323.44,50033064
2005-11-04,3325.66,3329.71,3316.51,3325.66,25732584
2005-11-07,3316.45,3329.71,3311.56,3316.45,16629178
2005-11-08,3324.19,3325.89,3316.45,3324.19,27876502
2005-11-09,3302,3324.19,3297.87,3302,17279108
2005-11-10,3281.57,3302.52,3279.69,3281.57,26281272
2005-11-11,3269.44,3288.98,3261.8,3269.44,28166658
2005-11-14,3284.44,3284.45,3262.75,3284.44,17193440
2005-11-15,3311.65,3311.65,3284.44,3311.65,29456244
2005-11-16,3334.76,3336.99,3303.17,3334.76,23767658
2005-11-17,3324.62,3335.75,3323.59,3324.62,17788232
2005-11-18,3326.03,3334.24,3322.51,3326.03,47195160
2005-11-21,3333.98,3337.51,3324.75,3333.98,18197764
2005-11-22,3327.35,3344.73,3322.57,3327.35,30198576
2005-11-23,3307.97,3335.75,3301.19,3307.97,34041976
2005-11-24,3316.69,3316.69,3291.27,3316.69,41639600
2005-11-25,3324.23,3325.69,3310.01,3324.23,42686168
2005-11-28,3310.44,3337.53,3310.44,3310.44,29219632
2005-11-29,3302.43,3310.44,3286.11,3302.43,29788824
2005-11-30,3317.77,3317.77,3298.53,3317.77,51475400
2005-12-01,3292.25,3317.82,3292.25,3292.25,64028268
2005-12-02,3297.24,3303.99,3289.61,3297.24,13201492
2005-12-05,3266.94,3297.24,3266.5,3266.94,14915256
2005-12-06,3225.15,3266.94,3218.96,3225.15,28488456
2005-12-07,3227.57,3232.02,3221.86,3227.57,36712140
2005-12-08,3229.98,3238.18,3224.44,3229.98,30955600
2005-12-09,3183.31,3229.98,3183.31,3183.31,19242980
2005-12-12,3185.28,3198.39,3182.96,3185.28,26133064
2005-12-13,3196.72,3199.85,3185.28,3196.72,31368672
2005-12-14,3207.95,3208.37,3192.96,3207.95,47883308
2005-12-15,3234.67,3234.84,3206.19,3234.67,26978868
2005-12-16,3281.9,3286.08,3234.67,3281.9,36473420
2005-12-19,3317.04,3324.55,3281.9,3317.04,21739500
2005-12-20,3319.33,3320.39,3292.24,3319.33,24155844
2005-12-21,3318.52,3322.37,3309.77,3318.52,42660168
2005-12-22,3309.66,3320.47,3299.54,3309.66,28535564
2005-12-23,3316.11,3316.91,3307.65,3316.11,13331160
2005-12-28,3344.79,3347.04,3314.9,3344.79,6455618
2005-12-29,3357.43,3361.08,3341.06,3357.43,8768344
2005-12-30,3370.51,3373.97,3350.97,3370.51,24029496
2006-01-04,3374.46,3384.44,3368.8,3374.46,29049048
2006-01-05,3375.98,3386.34,3373.59,3375.98,15021053
2006-01-06,3364.97,3375.98,3364.08,3364.97,11250331
2006-01-09,3368.05,3385.27,3364.97,3368.05,17852156
2006-01-10,3381.06,3381.06,3368.05,3381.06,24865288
2006-01-11,3391.32,3391.32,3374.06,3391.32,28039258
2006-01-12,3383.41,3396.12,3383.03,3383.41,20339876
2006-01-13,3364.74,3383.41,3361.29,3364.74,35119312
2006-01-16,3351.57,3367.69,3351.56,3351.57,21089748
2006-01-17,3348.36,3355.47,3341.22,3348.36,20811020
2006-01-18,3328.66,3348.36,3326.08,3328.66,20501648
2006-01-19,3358.9,3359.63,3321.64,3358.9,22937368
2006-01-20,3341.97,3358.9,3338.16,3341.97,39761784
2006-01-23,3309.05,3341.97,3301.18,3309.05,24436992
2006-01-24,3318.93,3319.2,3306.25,3318.93,26395196
2006-01-25,3324.68,3327.08,3299.65,3324.68,31502216
2006-01-26,3328.19,3328.19,3315.52,3328.19,22743272
2006-01-27,3341.1,3350.5,3328.19,3341.1,13232971
2006-01-30,3341.68,3345.41,3335.68,3341.68,9403375
2006-01-31,3350.65,3354.59,3339.55,3350.65,21902912
2006-02-01,3364.93,3367.63,3347.09,3364.93,22133412
2006-02-02,3407.71,3410.32,3364.93,3407.71,17553376
2006-02-03,3378.63,3407.71,3374.3,3378.63,19062932
2006-02-07,3372.46,3378.63,3368.8,3372.46,25238864
2006-02-08,3348.46,3372.46,3345.21,3348.46,29159940
2006-02-09,3354.28,3371.33,3348.46,3354.28,21125044
2006-02-10,3347.89,3363.23,3347.14,3347.89,33885520
2006-02-13,3348.06,3357.79,3345.38,3348.06,23550152
2006-02-14,3340.43,3349.83,3330.82,3340.43,37343420
2006-02-15,3323.22,3342.9,3320.53,3323.22,39192592
2006-02-16,3303.26,3324.5,3302.18,3303.26,28879406
2006-02-17,3333.26,3334.17,3303.26,3333.26,26254120
2006-02-20,3369.96,3377.13,3330.11,3369.96,26997804
2006-02-21,3368.43,3382.15,3364.51,3368.43,25206408
2006-02-22,3410.03,3412.49,3368.43,3410.03,30945376
2006-02-23,3394.4,3411.5,3394.18,3394.4,34053788
2006-02-24,3377.84,3394.4,3366.43,3377.84,34814452
2006-02-27,3369.07,3380.45,3366.35,3369.07,19162498
2006-02-28,3404.93,3404.93,3368.49,3404.93,26530876
2006-03-01,3397.09,3405.17,3384.35,3397.09,21342140
2006-03-02,3407.33,3407.33,3393.6,3407.33,93487424
2006-03-03,3407.56,3414.62,3401.89,3407.56,28048276
2006-03-06,3420.9,3428.85,3407.26,3420.9,37138696
2006-03-07,3458.68,3460.99,3420.9,3458.68,34246960
2006-03-08,3449.48,3458.68,3447.81,3449.48,41742924
2006-03-09,3462.67,3470.68,3449.48,3462.67,50263520
2006-03-10,3487.72,3491.44,3462.67,3487.72,37559896
2006-03-13,3516.99,3517.68,3487.72,3516.99,52369992
2006-03-14,3579.16,3579.16,3516.99,3579.16,36685836
2006-03-15,3571.25,3579.16,3565.58,3571.25,30740856
2006-03-16,3553.47,3571.58,3551.82,3553.47,36693700
2006-03-17,3552.45,3568.73,3548.39,3552.45,25680036
2006-03-20,3547.47,3552.45,3540.56,3547.47,31548390
2006-03-21,3530.55,3547.47,3528.69,3530.55,37636640
2006-03-22,3561.71,3561.78,3529.98,3561.71,27210568
2006-03-23,3571.23,3571.28,3548.56,3571.23,20439614
2006-03-24,3580.79,3582.78,3562.21,3580.79,27229740
2006-03-27,3640.44,3640.81,3580.47,3640.44,32833946
2006-03-28,3677.58,3677.58,3640.44,3677.58,46491552
2006-03-29,3687.37,3688.81,3667.43,3687.37,37023856
2006-03-30,3695.12,3708.9,3687.37,3695.12,43071736
2006-03-31,3702.48,3707.56,3683.15,3702.48,34010832
2006-04-03,3705.07,3705.47,3692.96,3705.07,19058756
2006-04-04,3739.55,3761.74,3705.07,3739.55,29629188
2006-04-05,3762.95,3763.9,3739.55,3762.95,27732818
2006-04-06,3776.14,3783.53,3762.95,3776.14,37650504
2006-04-07,3800.97,3807.26,3776.14,3800.97,26121044
2006-04-10,3774.09,3803.12,3774.09,3774.09,26967348
2006-04-11,3759.7,3774.09,3746.98,3759.7,28965798
2006-04-12,3762.56,3766.1,3748.49,3762.56,26934624
2006-04-13,3734.68,3764.05,3731.8,3734.68,15657387
2006-04-18,3726.18,3735.31,3722.5,3726.18,24168388
2006-04-19,3704.57,3740.25,3704.57,3704.57,25896760
2006-04-20,3680.55,3705.1,3680.55,3680.55,26277750
2006-04-21,3699.88,3709.34,3680.55,3699.88,20474836
2006-04-24,3710.11,3712.02,3699.88,3710.11,10798540
2006-04-26,3760.41,3761.76,3710.11,3760.41,29297136
2006-04-27,3777.9,3778.32,3756.51,3777.9,22078802
2006-04-28,3795.17,3803.56,3777.9,3795.17,28272736
2006-05-01,3779.76,3795.62,3777.21,3779.76,21799580
2006-05-02,3762.74,3782.38,3762.74,3762.74,22793880
2006-05-03,3766.66,3776.36,3761.54,3766.66,13397354
2006-05-04,3693.21,3766.66,3661.52,3693.21,90620080
2006-05-05,3655.88,3693.21,3632.31,3655.88,79802352
2006-05-08,3693.71,3699.35,3655.88,3693.71,49925780
2006-05-09,3716.02,3721.93,3693.55,3716.02,49676824
2006-05-10,3738.15,3738.43,3701.96,3738.15,72506256
2006-05-11,3720.82,3738.15,3718.31,3720.82,31986628
2006-05-12,3680.89,3720.82,3678.62,3680.89,29615592
2006-05-15,3633.08,3680.89,3628.7,3633.08,32279354
2006-05-16,3623.65,3641.31,3609.63,3623.65,54912720
2006-05-17,3649.99,3653.46,3623.65,3649.99,35418692
2006-05-18,3639.68,3649.99,3609.05,3639.68,36377656
2006-05-19,3679.19,3681.19,3639.68,3679.19,25056208
2006-05-22,3653.53,3679.19,3653.04,3653.53,19401080
2006-05-23,3593.13,3653.53,3593.13,3593.13,29637060
2006-05-24,3618.55,3622.94,3593.13,3618.55,34633808
2006-05-25,3580.6,3618.55,3577.55,3580.6,33382200
2006-05-26,3599.43,3601.23,3580.6,3599.43,33986440
2006-05-29,3625.91,3629.32,3599.43,3625.91,16458985
2006-05-30,3617.04,3625.91,3611.75,3617.04,21431528
2006-05-31,3613.59,3617.04,3589.43,3613.59,49864004
2006-06-01,3607.84,3627.56,3607.84,3607.84,52739448
2006-06-02,3639.15,3646.53,3607.84,3639.15,20399092
2006-06-06,3600.58,3639.15,3597.01,3600.58,40968480
2006-06-07,3653.69,3653.69,3600.58,3653.69,27723390
2006-06-08,3645.99,3653.69,3633.88,3645.99,31003526
2006-06-09,3618,3645.99,3607.83,3618,26161204
2006-06-12,3613.03,3621.65,3611.35,3613.03,12790401
2006-06-13,3600.52,3613.03,3593.51,3600.52,24388736
2006-06-14,3563.26,3600.52,3535.07,3563.26,27474440
2006-06-15,3529.2,3579.58,3529.2,3529.2,23169652
2006-06-16,3558.87,3576.82,3529.2,3558.87,33892208
2006-06-19,3564.52,3573.05,3554.92,3564.52,23522896
2006-06-20,3546.55,3564.52,3537.62,3546.55,24234314
2006-06-21,3541.38,3556.02,3526.43,3541.38,44427696
2006-06-22,3584.83,3587.91,3541.38,3584.83,26954216
2006-06-23,3583.9,3584.94,3573.56,3583.9,27011340
2006-06-26,3587.86,3590.77,3576.42,3587.86,13751167
2006-06-27,3613.42,3615.42,3587.86,3613.42,28759616
2006-06-28,3574.32,3613.42,3565.41,3574.32,29489006
2006-06-29,3581.85,3586.91,3574.32,3581.85,36084244
2006-06-30,3585.87,3614.41,3581.85,3585.87,35278332
2006-07-03,3598.15,3608.33,3585.87,3598.15,33292784
2006-07-04,3597.79,3609.23,3594.42,3597.79,29760608
2006-07-05,3604.74,3613.16,3592.38,3604.74,27122692
2006-07-06,3603.33,3606,3597.54,3603.33,29992900
2006-07-07,3642.28,3646.63,3603.33,3642.28,29695838
2006-07-10,3651.24,3651.24,3634.96,3651.24,29831704
2006-07-11,3663.15,3668.68,3651.24,3663.15,27714406
2006-07-12,3669.78,3679.33,3660.42,3669.78,26154046
2006-07-13,3666.23,3669.78,3654.85,3666.23,26854404
2006-07-14,3619.44,3666.23,3618.49,3619.44,21381874
2006-07-17,3590.71,3619.44,3586.54,3590.71,19689462
2006-07-18,3558.96,3598.22,3558.96,3558.96,17874464
2006-07-19,3532.18,3558.96,3531.82,3532.18,26259590
2006-07-20,3541.66,3551.8,3531.5,3541.66,96805848
2006-07-21,3535.46,3546.31,3529.61,3535.46,14703613
2006-07-24,3525.92,3540.69,3524.62,3525.92,15416190
2006-07-25,3548.55,3551.43,3525.92,3548.55,23231860
2006-07-26,3547.53,3565.3,3544.87,3547.53,21816720
2006-07-27,3559.87,3559.87,3543.84,3559.87,21082192
2006-07-28,3553.45,3569.07,3546.25,3553.45,30248328
2006-07-31,3580.57,3586.48,3553.45,3580.57,23962180
2006-08-01,3578.13,3588.33,3578.08,3578.13,21263808
2006-08-02,3563.51,3578.13,3563.11,3563.51,26920080
2006-08-03,3583.01,3587.57,3563.51,3583.01,41950612
2006-08-04,3570.38,3583.01,3560.88,3570.38,32114142
2006-08-07,3549.84,3570.38,3546.62,3549.84,24979208
2006-08-08,3565.37,3567.02,3549.84,3565.37,28463864
2006-08-09,3537.03,3579.99,3533.72,3537.03,40626300
2006-08-10,3514.04,3537.03,3513.88,3514.04,26463570
2006-08-11,3506.39,3531.55,3502.73,3506.39,21344970
2006-08-14,3486.91,3508.94,3481.48,3486.91,15799621
2006-08-15,3492.23,3501.63,3486.91,3492.23,21109770
2006-08-16,3495.35,3508.26,3482.69,3495.35,23615146
2006-08-17,3484.41,3502.32,3480.82,3484.41,19828412
2006-08-18,3468.26,3492.62,3463.32,3468.26,32052072
2006-08-21,3424.39,3472.7,3423.88,3424.39,27473318
2006-08-22,3426.78,3432.23,3414.89,3426.78,37910540
2006-08-23,3460.08,3461.42,3426.78,3460.08,30412556
2006-08-24,3468.87,3484.26,3458.73,3468.87,28792466
2006-08-25,3484.42,3501.92,3468.87,3484.42,30105912
2006-08-28,3470.6,3490.62,3468.81,3470.6,33783884
2006-08-29,3496.6,3498.97,3470.6,3496.6,32937674
2006-08-30,3497.84,3503.51,3491.35,3497.84,31224104
2006-08-31,3510.27,3513.03,3493.32,3510.27,35940008
2006-09-01,3514.46,3528.73,3510.27,3514.46,32528552
2006-09-04,3532.05,3539.66,3513.38,3532.05,18762940
2006-09-05,3551.88,3552.68,3530.25,3551.88,37681968
2006-09-06,3535.98,3551.88,3535.98,3535.98,22721752
2006-09-07,3535.76,3538.91,3518.41,3535.76,15756135
2006-09-08,3535.42,3541.64,3519.85,3535.42,15892407
2006-09-11,3532.34,3541.94,3528.85,3532.34,16114932
2006-09-12,3521.08,3537.44,3518.85,3521.08,22777106
2006-09-13,3525.31,3544.39,3521.08,3525.31,29011370
2006-09-14,3516.2,3525.31,3506.42,3516.2,23371168
2006-09-15,3537.94,3538.81,3516.2,3537.94,26240304
2006-09-18,3547.24,3548.19,3532.94,3547.24,27653360
2006-09-19,3550.04,3555.61,3543.05,3550.04,23532868
2006-09-20,3517.63,3550.04,3516.15,3517.63,113725152
2006-09-21,3532.61,3539.74,3517.63,3532.61,32093312
2006-09-22,3506.85,3532.61,3506.85,3506.85,49660528
2006-09-25,3496.92,3522.87,3495.82,3496.92,34686440
2006-09-26,3515.74,3517.3,3496.92,3515.74,34281312
2006-09-27,3561.71,3563.74,3515.74,3561.71,62006408
2006-09-28,3574.23,3575.53,3561.71,3574.23,29739624
2006-09-29,3589.34,3591.86,3570.75,3589.34,22434268
2006-10-02,3603.7,3605.6,3574.47,3603.7,14200777
2006-10-03,3602.07,3604.28,3593.6,3602.07,22404792
2006-10-04,3593.39,3602.07,3588.53,3593.39,21212296
2006-10-05,3595.7,3598.67,3584.6,3595.7,28952380
2006-10-06,3592.49,3596.15,3587.98,3592.49,28122152
2006-10-09,3596.22,3598.4,3584.29,3596.22,26083986
2006-10-10,3596.1,3598.58,3585.77,3596.1,21134426
2006-10-11,3614.24,3619.35,3596.1,3614.24,31962856
2006-10-12,3622.99,3636.89,3606.82,3622.99,35112736
2006-10-13,3646.58,3651.01,3622.99,3646.58,42311292
2006-10-16,3663.01,3667.64,3646.58,3663.01,25988988
2006-10-17,3675.46,3676.35,3659.55,3675.46,21689692
2006-10-18,3664.91,3675.46,3656.28,3664.91,28432960
2006-10-19,3673.23,3675.78,3657.71,3673.23,40031728
2006-10-20,3668.26,3673.23,3654.11,3668.26,35937540
2006-10-24,3662.02,3673.74,3648.66,3662.02,46952800
2006-10-25,3667.01,3672.88,3655.42,3667.01,19920006
2006-10-26,3705.44,3705.44,3667.01,3705.44,29324298
2006-10-27,3719.71,3721.18,3699.56,3719.71,23839224
2006-10-30,3754.83,3759.21,3719.71,3754.83,29615952
2006-10-31,3784.5,3790.4,3751.53,3784.5,38238876
2006-11-01,3795.76,3811.42,3781.69,3795.76,41309000
2006-11-02,3758.01,3795.76,3754.99,3758.01,41696960
2006-11-03,3778.41,3782.77,3756.28,3778.41,31546752
2006-11-06,3789.31,3791.3,3769.99,3789.31,31562704
2006-11-07,3811.48,3821.13,3789.31,3811.48,29386554
2006-11-08,3818.25,3821.03,3799.69,3818.25,31835824
2006-11-09,3823.01,3830.24,3810.67,3823.01,39584216
2006-11-10,3830.85,3832.89,3810.09,3830.85,31746972
2006-11-13,3818.47,3837.91,3806.65,3818.47,34873880
2006-11-14,3840.7,3842.88,3818.47,3840.7,28285000
2006-11-15,3834.44,3846.25,3826.16,3834.44,30203038
2006-11-16,3813.56,3834.44,3808.95,3813.56,28629508
2006-11-17,3816.23,3823.61,3810.78,3816.23,18083212
2006-11-20,3809.21,3820.5,3806.29,3809.21,15300745
2006-11-21,3821.19,3824.55,3777.95,3821.19,29024744
2006-11-22,3817.61,3823.42,3808.65,3817.61,92707896
2006-11-23,3857,3857.23,3816.66,3857,21631156
2006-11-24,3849.35,3861.21,3843.55,3849.35,20177780
2006-11-27,3831.7,3849.35,3830.06,3831.7,19496888
2006-11-28,3832.55,3833.79,3806.67,3832.55,22111092
2006-11-29,3841.19,3841.63,3828.06,3841.19,33649592
2006-11-30,3863.71,3866.99,3841.19,3863.71,29129510
2006-12-01,3854.41,3863.71,3849.44,3854.41,25119936
2006-12-04,3835.04,3854.41,3827.63,3835.04,16734829
2006-12-05,3849.07,3856.47,3835.04,3849.07,21652786
2006-12-06,3855.02,3857.72,3836.13,3855.02,34119380
2006-12-07,3853.47,3856.33,3839.75,3853.47,35065440
2006-12-08,3888.72,3893.22,3853.47,3888.72,30442480
2006-12-11,3887.36,3894.73,3873.1,3887.36,24114052
2006-12-12,3928.11,3930.57,3882.96,3928.11,37193704
2006-12-13,3945.98,3951.53,3916.02,3945.98,47544956
2006-12-14,3967.84,3967.84,3938.66,3967.84,47573580
2006-12-15,3992.57,3993.11,3961.48,3992.57,38930788
2006-12-18,3991.89,3995.89,3982.85,3991.89,24794738
2006-12-19,3980.5,3993.99,3977.18,3980.5,31997534
2006-12-20,4004.96,4006.73,3976.63,4004.96,44782488
2006-12-21,4028.69,4030.99,4004.96,4028.69,34124872
2006-12-22,4019.2,4028.69,4011.62,4019.2,16708493
2006-12-27,4032.07,4034.23,4016.94,4032.07,10565964
2006-12-28,4047.29,4049.93,4030.44,4047.29,9794037
2006-12-29,4055.47,4057.07,4033.14,4055.47,11420436
2007-01-03,4049.5,4058.24,4039.51,4049.5,38600404
2007-01-04,4028.96,4054.59,4026.82,4028.96,15173546
2007-01-05,4035.27,4040.66,4028.96,4035.27,12814338
2007-01-08,4028.59,4040.81,4018.95,4028.59,14860978
2007-01-09,4052.65,4058.63,4028.59,4052.65,24512004
2007-01-10,4064.08,4074.63,4052.65,4064.08,25943942
2007-01-11,4049.65,4071.95,4039.3,4049.65,18867732
2007-01-12,4051.84,4054.23,4038.22,4051.84,16114908
2007-01-15,4085.61,4085.61,4051.84,4085.61,16428204
2007-01-16,4067.14,4085.61,4066.27,4067.14,24125392
2007-01-17,4073.33,4081.98,4047.02,4073.33,31882272
2007-01-18,4096.34,4102.44,4072.44,4096.34,28599480
2007-01-19,4091.11,4104.74,4086.29,4091.11,22677080
2007-01-22,4121.09,4124.72,4091.11,4121.09,21856576
2007-01-23,4131.13,4136.51,4108.32,4131.13,21934996
2007-01-24,4138.19,4141.77,4127.73,4138.19,25219624
2007-01-25,4135.56,4146.81,4134.51,4135.56,24025688
2007-01-26,4120.86,4135.56,4114.33,4120.86,22317260
2007-01-29,4136.34,4139.09,4118.32,4136.34,12234923
2007-01-30,4128.03,4138.7,4113.81,4128.03,15762646
2007-01-31,4152.98,4159.44,4107.08,4152.98,28348704
2007-02-01,4144.2,4155.73,4138.13,4144.2,37404200
2007-02-02,4144.4,4152.75,4126.15,4144.4,30943844
2007-02-05,4148.58,4156.44,4144.32,4148.58,38108944
2007-02-07,4211.61,4216.29,4148.58,4211.61,54096384
2007-02-08,4185.49,4211.85,4176.13,4185.49,32123032
2007-02-09,4188.89,4193.8,4170.81,4188.89,32895580
2007-02-12,4179.57,4189.46,4177.97,4179.57,19198252
2007-02-13,4184.84,4187.36,4171.62,4184.84,23987264
2007-02-14,4181.31,4187.35,4176.86,4181.31,27198008
2007-02-15,4192.67,4196.27,4168.23,4192.67,26721838
2007-02-16,4179.89,4200.07,4177.8,4179.89,24468184
2007-02-19,4140.22,4179.89,4134.19,4140.22,18579128
2007-02-20,4110.48,4140.22,4103.48,4110.48,15034024
2007-02-21,4095.78,4110.48,4090.01,4095.78,51169256
2007-02-22,4089.77,4099.28,4078.26,4089.77,39415648
2007-02-23,4120.31,4130.99,4089.77,4120.31,27645784
2007-02-26,4110.61,4132.85,4107.3,4110.61,27503096
2007-02-27,4099.43,4110.61,4081.85,4099.43,29309592
2007-02-28,4037.13,4099.43,3965.49,4037.13,35389112
2007-03-01,4048.83,4055.35,4035.04,4048.83,37803908
2007-03-02,4098.69,4099.72,4048.83,4098.69,30438974
2007-03-05,4035.33,4098.69,4022.99,4035.33,24389408
2007-03-06,4033.36,4035.33,4001.68,4033.36,29197532
2007-03-07,4062.52,4070.91,4033.36,4062.52,35212860
2007-03-08,4069.41,4073.97,4049.4,4069.41,32602388
2007-03-09,4079.97,4095.14,4069.41,4079.97,35262840
2007-03-12,4088.13,4088.13,4068.55,4088.13,27041212
2007-03-13,4105.72,4107.88,4086.13,4105.72,35029536
2007-03-14,4053.41,4105.72,4048.52,4053.41,28507020
2007-03-15,4054.21,4059.05,4044.09,4054.21,33139010
2007-03-16,4037.59,4060.19,4034.73,4037.59,28473440
2007-03-19,4050.31,4053.62,4037.59,4050.31,22440114
2007-03-20,4041.61,4050.31,4036.28,4041.61,30473600
2007-03-21,4052.51,4056.62,4041.61,4052.51,28532782
2007-03-22,4076.03,4076.99,4052.51,4076.03,25984296
2007-03-23,4064.05,4082.25,4063.79,4064.05,25209656
2007-03-26,4105.15,4107.4,4064.05,4105.15,26341972
2007-03-27,4127.28,4129.43,4092.39,4127.28,28183100
2007-03-28,4109.87,4127.28,4101.24,4109.87,32662976
2007-03-29,4112.56,4114.44,4092.94,4112.56,31802862
2007-03-30,4107.14,4118.39,4100.73,4107.14,48636536
2007-04-02,4137.95,4138.1,4103.6,4137.95,23442836
2007-04-03,4175.29,4178.39,4136.7,4175.29,28743726
2007-04-04,4187.98,4194.07,4175.29,4187.98,37268944
2007-04-05,4184.7,4187.98,4164.82,4184.7,18784306
2007-04-10,4180.47,4193.24,4173.63,4180.47,21042900
2007-04-11,4147.36,4188.28,4147.25,4147.36,33087332
2007-04-12,4168.1,4171.74,4141.59,4168.1,32167520
2007-04-13,4164.3,4174.14,4151.99,4164.3,34861504
2007-04-16,4170.71,4174.24,4135.85,4170.71,34053424
2007-04-17,4177.01,4178.75,4164.18,4177.01,24452598
2007-04-18,4193.57,4193.57,4160.31,4193.57,22567712
2007-04-19,4180.64,4195.02,4171.91,4180.64,23015602
2007-04-20,4182.9,4187.01,4169.89,4182.9,30084624
2007-04-23,4201.64,4208.34,4182.9,4201.64,20068304
2007-04-24,4163.11,4201.64,4162.91,4163.11,18719046
2007-04-26,4174.9,4187.75,4163.11,4174.9,22280604
2007-04-27,4181.45,4188.37,4168.26,4181.45,19083048
2007-04-30,4194.64,4212.93,4177.67,4194.64,19127358
2007-05-01,4191.66,4199.8,4182.46,4191.66,23973718
2007-05-02,4186.99,4191.66,4162.78,4186.99,28871688
2007-05-03,4202.67,4216.48,4181.43,4202.67,39052984
2007-05-04,4206.31,4208.77,4193.28,4206.31,26176736
2007-05-07,4202.58,4223.28,4200.95,4202.58,19140376
2007-05-08,4223.23,4235.28,4202.58,4223.23,23664064
2007-05-09,4232.33,4236.33,4219.07,4232.33,24774310
2007-05-10,4251.4,4261.61,4232.33,4251.4,25649892
2007-05-11,4226.39,4251.4,4225.86,4226.39,26002896
2007-05-14,4238.94,4251.08,4222.95,4238.94,22624816
2007-05-15,4214.78,4238.94,4210.81,4214.78,26004668
2007-05-16,4227.46,4235.61,4214.78,4227.46,35218056
2007-05-17,4275.57,4275.57,4227.46,4275.57,27138522
2007-05-18,4280.43,4287.82,4267.67,4280.43,67587248
2007-05-21,4289.71,4296.95,4276.73,4289.71,55020976
2007-05-22,4289.59,4319.54,4289.59,4289.59,37501672
2007-05-23,4312.58,4318.78,4287.32,4312.58,38649328
2007-05-24,4333.24,4342.7,4312.58,4333.24,34425720
2007-05-25,4305.25,4333.24,4299.33,4305.25,38420332
2007-05-28,4304.41,4311.99,4295.8,4304.41,19188166
2007-05-29,4308.99,4313.96,4297.78,4308.99,22710652
2007-05-30,4279.62,4318.67,4276.7,4279.62,37219928
2007-05-31,4302.36,4312.16,4277.94,4302.36,54177040
2007-06-01,4296.43,4303.06,4286.39,4296.43,46557292
2007-06-05,4312.11,4312.11,4282.31,4312.11,34702856
2007-06-06,4294.21,4312.11,4289.06,4294.21,26695456
2007-06-07,4234.63,4294.21,4234.63,4234.63,31115846
2007-06-08,4183.45,4234.63,4173.61,4183.45,23454444
2007-06-11,4205.52,4207.69,4168.59,4205.52,13156742
2007-06-12,4227.56,4229.76,4202.29,4227.56,22191562
2007-06-13,4194.57,4227.56,4187.92,4194.57,24206188
2007-06-14,4193.67,4216.26,4193.67,4193.67,14953714
2007-06-15,4212.46,4216.78,4193.67,4212.46,26780848
2007-06-18,4303.18,4307.29,4212.46,4303.18,27411794
2007-06-19,4310.12,4318.69,4295.84,4310.12,28833204
2007-06-20,4323.17,4324.14,4300.32,4323.17,35389000
2007-06-21,4300.57,4323.17,4295.22,4300.57,48243440
2007-06-22,4285.14,4300.57,4285.14,4285.14,29234030
2007-06-25,4270.91,4289.16,4265.09,4270.91,27246684
2007-06-26,4252.03,4273.85,4251.12,4252.03,27690316
2007-06-27,4203.27,4252.03,4198.61,4203.27,63723772
2007-06-28,4189.66,4221.83,4183.32,4189.66,37935372
2007-06-29,4234.29,4236.03,4189.66,4234.29,45893952
2007-07-02,4228.01,4234.29,4221.61,4228.01,24215882
2007-07-03,4233.74,4237.01,4214.4,4233.74,38628184
2007-07-04,4240.26,4254.34,4231.86,4240.26,39108732
2007-07-05,4236.71,4245.93,4233.44,4236.71,21940024
2007-07-06,4223.53,4243.69,4223.53,4223.53,29523176
2007-07-09,4238.65,4241.76,4223.53,4238.65,17172148
2007-07-10,4236.85,4252.07,4235.05,4236.85,37841480
2007-07-11,4229.69,4236.85,4212.48,4229.69,26309812
2007-07-12,4238.54,4242.02,4229.06,4238.54,24426588
2007-07-13,4243.66,4269.63,4238.54,4243.66,37640932
2007-07-16,4240.36,4247.83,4238.36,4240.36,31187928
2007-07-17,4258.84,4265.51,4237.23,4258.84,30833900
2007-07-18,4255.64,4261.76,4243.2,4255.64,25833924
2007-07-19,4294.26,4298.82,4245.71,4294.26,34342984
2007-07-20,4320.27,4320.27,4289.54,4320.27,31875532
2007-07-23,4306.54,4327.83,4299.22,4306.54,30969432
2007-07-24,4321.29,4327.25,4306.54,4321.29,42218904
2007-07-25,4324.97,4327.86,4297.92,4324.97,38821856
2007-07-26,4325.78,4339.92,4324.96,4325.78,36680264
2007-07-27,4246.01,4325.78,4229.81,4246.01,42059068
2007-07-30,4228.83,4246.01,4197.69,4228.83,28711394
2007-07-31,4213.3,4234.96,4213.3,4213.3,35791704
2007-08-01,4158.39,4213.3,4158.39,4158.39,34771780
2007-08-02,4138.2,4173.97,4138.19,4138.2,35232128
2007-08-03,4122.41,4146.5,4116.84,4122.41,32773784
2007-08-06,4075.19,4122.41,4024.37,4075.19,32212924
2007-08-07,4136.24,4143.9,4075.19,4136.24,29275844
2007-08-08,4116.85,4136.24,4115.2,4116.85,28281828
2007-08-09,4160.43,4162.19,4116.85,4160.43,33407078
2007-08-10,4109.84,4160.43,4083.73,4109.84,36924356
2007-08-13,4070.16,4109.84,4063.33,4070.16,22053708
2007-08-14,4065.68,4080.98,4058.07,4065.68,46883860
2007-08-15,4004.46,4065.68,3995.66,4004.46,31770224
2007-08-16,3957.94,4004.46,3940.66,3957.94,34545580
2007-08-17,3894.34,3964.91,3894.34,3894.34,39876936
2007-08-20,3982.38,4001.5,3894.34,3982.38,25855040
2007-08-21,4027.79,4027.79,3982.38,4027.79,31783752
2007-08-22,4033.27,4043.43,4027.33,4033.27,32412232
2007-08-23,4089.12,4097.07,4033.27,4089.12,27824350
2007-08-24,4052.45,4101.07,4052.21,4052.45,26828220
2007-08-27,4084.44,4088.89,4052.45,4084.44,15822847
2007-08-28,4101.07,4102.88,4084.16,4101.07,18490268
2007-08-29,4084.17,4101.07,4043.65,4084.17,33262216
2007-08-30,4107.6,4120.6,4084.17,4107.6,22174724
2007-08-31,4118.97,4118.97,4072.75,4118.97,32385840
2007-09-03,4125.76,4134.78,4109.25,4125.76,18834484
2007-09-04,4150.53,4152.48,4125.76,4150.53,20185136
2007-09-05,4155,4179.47,4150.53,4155,24567852
2007-09-06,4140.09,4155,4113.82,4140.09,24661328
2007-09-07,4151.98,4154.77,4136.9,4151.98,24420788
2007-09-10,4142.89,4151.98,4114.97,4142.89,10703329
2007-09-11,4160.16,4161.71,4142.01,4160.16,26221508
2007-09-12,4143.02,4175.78,4138.22,4143.02,15364997
2007-09-13,4142.43,4148.72,4130.45,4142.43,14663542
2007-09-14,4162.68,4162.68,4142.43,4162.68,17178610
2007-09-17,4168.72,4177.45,4158.63,4168.72,14335969
2007-09-18,4123.52,4172.3,4123.37,4123.52,21454754
2007-09-19,4177.65,4192.49,4123.52,4177.65,22791676
2007-09-20,4206.88,4209.98,4162.84,4206.88,26057508
2007-09-21,4231.16,4260.34,4202.12,4231.16,54885660
2007-09-24,4232.67,4247.48,4224.38,4232.67,26464624
2007-09-25,4241.67,4241.67,4212.04,4241.67,52264952
2007-09-26,4275.97,4285.44,4237.7,4275.97,38055476
2007-09-27,4275.81,4294.04,4273.39,4275.81,35324544
2007-09-28,4268.9,4282.63,4259.45,4268.9,48650276
2007-10-01,4281.19,4285.32,4268.9,4281.19,23659808
2007-10-02,4332.29,4332.29,4280.49,4332.29,40169928
2007-10-03,4327.87,4332.66,4317.06,4327.87,27283064
2007-10-04,4299.98,4327.87,4293.95,4299.98,19190504
2007-10-05,4284.05,4299.98,4277.67,4284.05,25847220
2007-10-08,4295.24,4305.33,4284.05,4295.24,21604214
2007-10-09,4280.24,4295.24,4264.18,4280.24,26950548
2007-10-10,4279.79,4289.82,4268.98,4279.79,22620792
2007-10-11,4296.61,4302.09,4268.94,4296.61,16893540
2007-10-12,4305.62,4311.16,4285.61,4305.62,19893328
2007-10-15,4325.09,4333.96,4305.62,4325.09,17840600
2007-10-16,4312.17,4325.09,4298.72,4312.17,15938827
2007-10-17,4321.84,4322.61,4308.53,4321.84,32080934
2007-10-18,4313.15,4322.04,4297.32,4313.15,28585624
2007-10-19,4316.31,4329.18,4307.58,4316.31,21229134
2007-10-23,4274.69,4316.31,4263.62,4274.69,37914288
2007-10-24,4291.05,4295.3,4274.69,4291.05,17507832
2007-10-25,4267.14,4291.05,4262.02,4267.14,24294962
2007-10-26,4226.71,4267.14,4220.54,4226.71,16712808
2007-10-29,4215.88,4237.99,4214.94,4215.88,23635078
2007-10-30,4219.78,4220.74,4202.66,4219.78,25017976
2007-10-31,4209.07,4228.27,4199.57,4209.07,43684948
2007-11-01,4207.88,4218.88,4200.99,4207.88,47680500
2007-11-02,4154.13,4207.88,4154.13,4154.13,27166404
2007-11-05,4141.2,4174.15,4141.2,4141.2,21692272
2007-11-06,4135.43,4141.2,4112.48,4135.43,17829920
2007-11-07,4205.58,4205.96,4135.43,4205.58,51827688
2007-11-08,4185.42,4205.58,4159.04,4185.42,55561552
2007-11-09,4134.77,4185.42,4130.02,4134.77,23781548
2007-11-12,4089.13,4134.77,4087.4,4089.13,17031428
2007-11-13,4107.15,4108.02,4083.07,4107.15,18026402
2007-11-14,4140.65,4152.12,4107.15,4140.65,27849332
2007-11-15,4113.17,4140.65,4113.17,4113.17,27311112
2007-11-16,4114.18,4121.7,4106.62,4114.18,37041872
2007-11-19,4114.67,4125.93,4106.14,4114.67,15349773
2007-11-20,4067.3,4114.67,4049.56,4067.3,34508088
2007-11-21,4071.01,4084.08,4065.48,4071.01,95005392
2007-11-22,4054.22,4071.01,4036.66,4054.22,27931536
2007-11-23,4071,4071,4047.2,4071,15580850
2007-11-26,4077.12,4086.4,4069.66,4077.12,20316964
2007-11-27,4104.06,4104.06,4050.54,4104.06,44665036
2007-11-28,4071.03,4104.06,4057.12,4071.03,42445432
2007-11-29,4066.54,4089.5,4060.43,4066.54,38048032
2007-11-30,4062.89,4066.54,4050.58,4062.89,96997768
2007-12-03,4060.01,4076.27,4053.06,4060.01,63529280
2007-12-04,4053.86,4060.01,4028.75,4053.86,29233184
2007-12-05,4034.56,4053.86,4017.37,4034.56,35081224
2007-12-06,4043.5,4043.5,4014.01,4043.5,18907044
2007-12-07,4092.93,4092.93,4036,4092.93,20316660
2007-12-10,4057.49,4092.93,4057.49,4057.49,25321316
2007-12-11,4026.95,4067.88,4020.86,4026.95,22945932
2007-12-12,3999.55,4026.95,3977.19,3999.55,25236380
2007-12-13,4001.39,4015.48,3996.85,4001.39,24799932
2007-12-14,4008.66,4014.72,3991.26,4008.66,27774372
2007-12-17,3962.62,4008.66,3962.61,3962.62,31071308
2007-12-18,3926.12,3962.62,3902.62,3926.12,23559712
2007-12-19,3939.73,3956.69,3926.12,3939.73,23125580
2007-12-20,3947.56,3958.79,3939.73,3947.56,22415284
2007-12-21,3993.51,3993.51,3947.56,3993.51,32128852
2007-12-24,4058.71,4058.71,3993.51,4058.71,8526899
2007-12-27,4068.63,4069.22,4051.03,4068.63,9701985
2007-12-28,4036,4068.63,4031.25,4036,7280534
2007-12-31,4041.38,4041.38,4027.52,4041.38,14471332
2008-01-03,4033.93,4050.17,4031.56,4033.93,18106768
2008-01-04,4010.82,4033.48,4004.14,4010.82,13085424
2008-01-07,3953.58,4010.82,3950.36,3953.58,14638056
2008-01-08,3928.4,3955.33,3928.4,3928.4,23366098
2008-01-09,3912.17,3928.4,3883.76,3912.17,25542132
2008-01-10,3899.88,3914.99,3891.91,3899.88,20254542
2008-01-11,3872.18,3913.07,3869.98,3872.18,19249924
2008-01-14,3824.21,3872.18,3812.1,3824.21,26525850
2008-01-15,3810.5,3843.16,3810.5,3810.5,33323152
2008-01-16,3752.39,3810.5,3724.2,3752.39,22983330
2008-01-17,3729.96,3752.39,3719.93,3729.96,28553052
2008-01-18,3664.36,3729.96,3644.52,3664.36,32838812
2008-01-21,3646.91,3672.52,3645.19,3646.91,19309732
2008-01-22,3607.13,3646.91,3502.82,3607.13,29836228
2008-01-23,3615.3,3648.9,3607.13,3615.3,50886728
2008-01-24,3658.61,3679.41,3615.3,3658.61,31085728
2008-01-25,3729.15,3729.15,3658.61,3729.15,28323888
2008-01-28,3710.32,3729.9,3704.55,3710.32,10890210
2008-01-29,3704.17,3740.74,3704.17,3704.17,20517524
2008-01-30,3697.01,3727.83,3697.01,3697.01,20917268
2008-01-31,3670.64,3699.38,3663.67,3670.64,31017632
2008-02-01,3708.13,3716.37,3670.64,3708.13,24435988
2008-02-04,3711.73,3745.76,3708.13,3711.73,26000580
2008-02-05,3690.01,3711.73,3683.69,3690.01,29519212
2008-02-07,3636.2,3690.01,3631.28,3636.2,26418276
2008-02-08,3612.41,3636.2,3605.72,3612.41,56148632
2008-02-11,3572.94,3612.41,3563.76,3572.94,37034752
2008-02-12,3574.84,3580.38,3556.09,3574.84,18932262
2008-02-13,3545.77,3595.48,3535.92,3545.77,27381890
2008-02-14,3550.41,3560.59,3540.87,3550.41,28573590
2008-02-15,3510.81,3550.41,3498.3,3510.81,22953688
2008-02-18,3601.78,3601.78,3510.81,3601.78,21231984
2008-02-19,3609.41,3613.03,3583.67,3609.41,21796512
2008-02-20,3595.91,3609.63,3592.7,3595.91,34401208
2008-02-21,3586.63,3599.49,3586.36,3586.63,37920584
2008-02-22,3569.62,3593.78,3563.89,3569.62,38001976
2008-02-25,3570.75,3589.63,3569.62,3570.75,25222668
2008-02-26,3543.26,3570.75,3537.53,3543.26,26860574
2008-02-27,3562.37,3562.51,3543.26,3562.37,29010806
2008-02-28,3579.58,3600.28,3562.37,3579.58,29566276
2008-02-29,3582.72,3586.39,3560.48,3582.72,26066412
2008-03-03,3584.26,3584.75,3533.84,3584.26,29957024
2008-03-04,3584.47,3584.91,3505,3584.47,50498248
2008-03-05,3619.47,3624.57,3568.32,3619.47,44641232
2008-03-06,3603.83,3619.47,3595.7,3603.83,21416622
2008-03-07,3558.26,3603.83,3547.04,3558.26,23121236
2008-03-10,3547.75,3558.26,3529.58,3547.75,17132092
2008-03-11,3520.46,3549.99,3511.4,3520.46,24110982
2008-03-12,3544.83,3579.73,3520.46,3544.83,43720436
2008-03-13,3573.91,3574.8,3538.39,3573.91,18252972
2008-03-14,3500.91,3573.91,3497.72,3500.91,30832496
2008-03-17,3429.44,3500.91,3426.4,3429.44,15547613
2008-03-18,3418.63,3432.41,3395.86,3418.63,18883118
2008-03-19,3467.26,3485.2,3418.63,3467.26,38822344
2008-03-20,3425.71,3467.26,3408.24,3425.71,48342244
2008-03-25,3430.28,3450.55,3425.71,3430.28,39200816
2008-03-26,3425.45,3448.19,3425.45,3425.45,27423052
2008-03-27,3404.55,3425.45,3399.76,3404.55,32768628
2008-03-28,3447.5,3447.5,3400.12,3447.5,32926898
2008-03-31,3470.43,3471.13,3442.03,3470.43,38145672
2008-04-01,3533.56,3533.56,3470.43,3533.56,38194476
2008-04-02,3592.79,3596.58,3533.56,3592.79,37462420
2008-04-03,3629.98,3629.98,3573.7,3629.98,31832318
2008-04-04,3631.23,3643,3620.8,3631.23,24895608
2008-04-07,3644.49,3654.39,3631.23,3644.49,23336564
2008-04-08,3605.68,3644.49,3597.54,3605.68,22827576
2008-04-09,3575.45,3605.68,3569.16,3575.45,40634840
2008-04-10,3540.01,3575.45,3540.01,3540.01,26761132
2008-04-11,3488.84,3540.01,3472.85,3488.84,45760296
2008-04-14,3470.96,3488.84,3464.25,3470.96,24183984
2008-04-15,3502.88,3502.88,3464.55,3502.88,32285116
2008-04-16,3516.67,3530.22,3502.88,3516.67,42715600
2008-04-17,3568.94,3573.83,3516.67,3568.94,32201380
2008-04-18,3557.47,3568.94,3535.75,3557.47,28482224
2008-04-21,3592.54,3599.5,3557.47,3592.54,71869688
2008-04-22,3583.26,3595.06,3573.56,3583.26,19717932
2008-04-23,3608.47,3612.63,3570.58,3608.47,38219088
2008-04-24,3616.81,3625.35,3605.02,3616.81,23810584
2008-04-28,3642.63,3645.53,3615.87,3642.63,25633814
2008-04-29,3605.57,3642.63,3595.72,3605.57,22791020
2008-04-30,3624.8,3630.08,3572.93,3624.8,32380572
2008-05-01,3630.41,3639.87,3623.14,3630.41,28466832
2008-05-02,3661.34,3664.98,3630.41,3661.34,25710384
2008-05-05,3680.52,3680.52,3660.63,3680.52,25213286
2008-05-06,3651.09,3680.52,3651.09,3651.09,28277264
2008-05-07,3596.82,3652.94,3596.82,3596.82,31505940
2008-05-08,3625.595,3625.595,3564.834,3625.595,21987344
2008-05-09,3601.17,3601.17,3601.17,3601.17,22310688
2008-05-12,3637.83,3638.2,3591.6,3637.83,23054260
2008-05-13,3653.31,3660.86,3637.21,3653.31,21177556
2008-05-14,3628.56,3653.31,3628.56,3628.56,31218516
2008-05-15,3614.23,3635.99,3607.55,3614.23,42183472
2008-05-16,3657.2,3657.2,3614.23,3657.2,38334464
2008-05-19,3658.95,3659.2,3649.19,3658.95,19232568
2008-05-20,3647.19,3658.95,3631.82,3647.19,25704636
2008-05-21,3611.72,3647.19,3611.72,3611.72,35483744
2008-05-22,3591.34,3611.72,3570.46,3591.34,30996312
2008-05-23,3589.47,3591.34,3581.1,3589.47,37707048
2008-05-26,3573.75,3600.88,3570.13,3573.75,0
2008-05-27,3551.34,3573.75,3551.34,3551.34,27054814
2008-05-28,3547.01,3558.51,3542.78,3547.01,40723540
2008-05-29,3563.12,3572.85,3540.43,3563.12,29872948
2008-05-30,3624.23,3624.23,3563.12,3624.23,76334424
2008-06-03,3540.06,3624.23,3540.06,3540.06,80392392
2008-06-04,3557.69,3569.59,3540.06,3557.69,31713944
2008-06-05,3555.97,3579.35,3555.97,3555.97,31503478
2008-06-06,3548.08,3580.63,3541.74,3548.08,29227816
2008-06-09,3496.5,3548.08,3493.58,3496.5,18219604
2008-06-10,3505.9,3522,3496.5,3505.9,27258480
2008-06-11,3487.43,3513.42,3483.89,3487.43,32672248
2008-06-12,3439.22,3487.43,3439.22,3439.22,39645936
2008-06-13,3416,3449.32,3405.98,3416,34312460
2008-06-16,3406.3,3436.55,3406.3,3406.3,13637661
2008-06-17,3404.57,3416.25,3377.47,3404.57,21212224
2008-06-18,3391.63,3404.57,3374.34,3391.63,23204912
2008-06-19,3340.1,3391.63,3336.46,3340.1,35475420
2008-06-20,3283.43,3343.77,3283.23,3283.43,59169376
2008-06-23,3287.56,3287.56,3268.19,3287.56,32889766
2008-06-24,3298.18,3319.42,3285.13,3298.18,34849840
2008-06-25,3281.29,3302.65,3278.54,3281.29,40445916
2008-06-26,3291.97,3308.8,3281.29,3291.97,31622824
2008-06-27,3226.91,3291.97,3201.62,3226.91,35955256
2008-06-30,3194.61,3230.09,3194.61,3194.61,33652928
2008-07-01,3175.27,3209.98,3167.28,3175.27,32244972
2008-07-02,3163.39,3188.33,3163.39,3163.39,29074910
2008-07-03,3094.42,3163.39,3091.32,3094.42,47713608
2008-07-04,3157.92,3157.92,3102.73,3157.92,24581448
2008-07-07,3121.45,3159.49,3118.61,3121.45,24257024
2008-07-08,3160.59,3164.45,3121.3,3160.59,32188452
2008-07-09,3177.46,3200.39,3160.59,3177.46,32124762
2008-07-10,3112.56,3177.46,3112.49,3112.56,26226546
2008-07-11,3121.55,3131.86,3080.14,3121.55,28774120
2008-07-14,3080.1,3121.55,3073.28,3080.1,29646502
2008-07-15,3040.45,3091.43,3040.45,3040.45,85734944
2008-07-16,3059.36,3060.06,3001.19,3059.36,38030508
2008-07-17,3091.38,3104.91,3059.36,3091.38,39960808
2008-07-18,3120.91,3125.54,3091.38,3120.91,29512372
2008-07-21,3148.32,3152.17,3120.91,3148.32,55608076
2008-07-22,3143.91,3148.5,3130.69,3143.91,31935480
2008-07-23,3201.65,3218.58,3143.91,3201.65,43799144
2008-07-24,3287.23,3288.33,3201.65,3287.23,40382984
2008-07-25,3254.16,3287.23,3254.16,3254.16,32450732
2008-07-28,3256.57,3273.93,3254.16,3256.57,21924492
2008-07-29,3235.5,3256.57,3224.6,3235.5,25875808
2008-07-30,3287.76,3291.86,3235.5,3287.76,28891912
2008-07-31,3336.28,3338.12,3287.76,3336.28,50574472
2008-08-01,3303.16,3336.5,3297.64,3303.16,36936848
2008-08-04,3319.22,3328.32,3296.49,3319.22,23193156
2008-08-05,3295.68,3324.27,3283.65,3295.68,31620056
2008-08-06,3352.34,3362.85,3295.68,3352.34,43265744
2008-08-07,3378.89,3415.82,3352.34,3378.89,32303476
2008-08-08,3357.82,3378.89,3318.46,3357.82,39808016
2008-08-11,3370.19,3396.26,3357.82,3370.19,39879984
2008-08-12,3353.63,3373.96,3345.67,3353.63,37554888
2008-08-13,3345.24,3360.1,3322.66,3345.24,40916756
2008-08-14,3333.9,3345.24,3320.44,3333.9,32966054
2008-08-15,3351.13,3354.14,3333.9,3351.13,44862760
2008-08-18,3334.15,3359.8,3334.15,3334.15,32956106
2008-08-19,3319.12,3334.15,3303.76,3319.12,82193696
2008-08-20,3332.03,3332.03,3292.92,3332.03,31262238
2008-08-21,3332.06,3339.09,3320.7,3332.06,42230824
2008-08-22,3311.61,3334.9,3303.33,3311.61,27560936
2008-08-25,3326.92,3346.96,3311.61,3326.92,34539916
2008-08-26,3321,3326.92,3283.82,3321,25546576
2008-08-27,3318.52,3328.22,3311.32,3318.52,22438604
2008-08-28,3324.8,3327.73,3302.45,3324.8,29123396
2008-08-29,3353.24,3374.98,3324.8,3353.24,29386644
2008-09-01,3357.7,3364.59,3321.42,3357.7,20682768
2008-09-02,3367.25,3376.21,3357.7,3367.25,15758767
2008-09-03,3373.45,3376.63,3354.85,3373.45,23552888
2008-09-04,3348.14,3380.66,3348.14,3348.14,34316208
2008-09-05,3336.18,3348.14,3314.16,3336.18,42889960
2008-09-08,3374.4,3383.91,3336.18,3374.4,24263052
2008-09-09,3376.39,3391.77,3370.04,3376.39,37640160
2008-09-10,3343.86,3376.39,3341.05,3343.86,40100440
2008-09-11,3333.54,3387.82,3330.03,3333.54,37638568
2008-09-12,3361.69,3368.45,3333.54,3361.69,27765324
2008-09-15,3319.9,3368.66,3309.51,3319.9,25521182
2008-09-16,3227.3,3319.9,3219.6,3227.3,43142112
2008-09-17,3269.93,3276.69,3220.6,3269.93,64323304
2008-09-18,3158.92,3269.93,3152.41,3158.92,44464824
2008-09-19,3187.13,3217.15,3158.92,3187.13,49284596
2008-09-22,3255.72,3289.46,3187.13,3255.72,27461076
2008-09-23,3228.19,3255.72,3216.38,3228.19,40683608
2008-09-24,3259.68,3261.84,3214.75,3259.68,28970364
2008-09-25,3237.72,3263.01,3237.72,3237.72,29832382
2008-09-26,3187.58,3264.03,3187.58,3187.58,23125720
2008-09-29,3188.54,3224.75,3187.58,3188.54,21435948
2008-09-30,3090.22,3188.54,3040.32,3090.22,48912088
2008-10-01,3187.96,3202.41,3090.22,3187.96,43381128
2008-10-02,3232.64,3232.64,3186.11,3232.64,24514988
2008-10-03,3151.54,3232.64,3140.7,3151.54,30350918
2008-10-06,3048.38,3151.54,3047.4,3048.38,19542928
2008-10-07,3004.19,3048.38,2962.38,3004.19,30385396
2008-10-08,2948.31,3004.19,2937.58,2948.31,45634016
2008-10-09,2944.4,2948.31,2925.09,2944.4,47352296
2008-10-10,2805.31,2944.4,2803.46,2805.31,35687948
2008-10-13,2782.39,2851.89,2777.75,2782.39,31893084
2008-10-14,2948.97,2983.76,2782.39,2948.97,32400036
2008-10-15,2904.64,2948.97,2890.78,2904.64,29720048
2008-10-16,2764.69,2904.64,2759.22,2764.69,36471180
2008-10-17,2808.77,2839.78,2764.69,2808.77,37656036
2008-10-20,2889.92,2889.92,2808.77,2889.92,28140796
2008-10-21,2952.02,2971.63,2889.92,2952.02,29419914
2008-10-22,2899.4,2952.02,2899.4,2899.4,20262634
2008-10-23,2807.34,2899.4,2807.34,2807.34,26724376
2008-10-24,2778.55,2836.16,2773.78,2778.55,24322608
2008-10-28,2687.1,2780.66,2684.73,2687.1,26641052
2008-10-29,2745.6,2809.61,2687.1,2745.6,39524508
2008-10-30,2762.82,2772.19,2738.68,2762.82,25298776
2008-10-31,2820.86,2820.86,2762.82,2820.86,31429192
2008-11-03,2856.66,2856.66,2819.8,2856.66,16670211
2008-11-04,2844.31,2871.9,2841.61,2844.31,36355568
2008-11-05,2886.11,2898.47,2844.31,2886.11,18459340
2008-11-06,2840.13,2886.11,2832.18,2840.13,22134738
2008-11-07,2791.65,2840.13,2785.08,2791.65,20056832
2008-11-10,2837.85,2843.9,2791.65,2837.85,19678328
2008-11-11,2799.56,2837.85,2798.18,2799.56,17761460
2008-11-12,2772.19,2799.56,2760.32,2772.19,19246292
2008-11-13,2729.62,2772.19,2726.46,2729.62,23672136
2008-11-14,2767.67,2787.25,2729.62,2767.67,26392148
2008-11-17,2741.92,2768.81,2732.29,2741.92,21222880
2008-11-18,2714.59,2741.92,2706.92,2714.59,20654800
2008-11-19,2706.28,2725.64,2696.74,2706.28,27364324
2008-11-20,2644.67,2706.28,2641.51,2644.67,30116332
2008-11-21,2578.1,2644.67,2568.54,2578.1,35490496
2008-11-24,2575.48,2630.86,2575.41,2575.48,20781132
2008-11-25,2634.88,2641.02,2575.48,2634.88,38512900
2008-11-26,2637.9,2639.89,2625.24,2637.9,28347576
2008-11-27,2668.74,2673.02,2637.9,2668.74,27061796
2008-11-28,2710.96,2710.96,2667.17,2710.96,29990340
2008-12-01,2682.93,2722.23,2682.93,2682.93,16043724
2008-12-02,2651.15,2682.93,2622.74,2651.15,19859706
2008-12-03,2706.79,2714.41,2651.15,2706.79,33268334
2008-12-04,2730.68,2730.68,2706.79,2730.68,19875140
2008-12-05,2706.72,2736.11,2706.72,2706.72,25453436
2008-12-08,2699.81,2740.12,2699.81,2699.81,17237364
2008-12-09,2724.71,2741.4,2699.81,2724.71,36892904
2008-12-10,2711.55,2724.71,2711.55,2711.55,23146966
2008-12-11,2726.71,2739.55,2711.55,2726.71,23999512
2008-12-12,2676.95,2726.71,2676.95,2676.95,26140492
2008-12-15,2676.43,2700.74,2676.43,2676.43,25317496
2008-12-16,2695.08,2695.84,2672.38,2695.08,28413324
2008-12-17,2695.93,2718.98,2694.93,2695.93,54623696
2008-12-18,2707.59,2709.19,2685.32,2707.59,27727740
2008-12-19,2655.31,2707.59,2655.31,2655.31,34743184
2008-12-22,2679.75,2679.75,2655.31,2679.75,16751841
2008-12-23,2661.74,2680.51,2659.85,2661.74,13900170
2008-12-24,2668.06,2678.17,2655.87,2668.06,10949547
2008-12-29,2677.64,2687.85,2668.06,2677.64,11868727
2008-12-30,2678.22,2687.88,2674.23,2678.22,10492457
2008-12-31,2715.71,2715.71,2678.22,2715.71,27667860
2009-01-05,2744.89,2754.55,2715.71,2744.89,12375649
2009-01-06,2783.38,2783.38,2744.89,2783.38,18650252
2009-01-07,2764.24,2792.33,2764.24,2764.24,20671498
2009-01-08,2756.65,2764.24,2734.47,2756.65,24854790
2009-01-09,2757.41,2764.29,2749.52,2757.41,24612012
2009-01-12,2768.27,2775.69,2756.62,2768.27,17433748
2009-01-13,2774.64,2776.67,2731.88,2774.64,19037778
2009-01-14,2786.78,2789.09,2762.01,2786.78,17848596
2009-01-15,2742.84,2786.78,2742.84,2742.84,38039584
2009-01-16,2752.16,2756.35,2742.84,2752.16,38879400
2009-01-19,2747.98,2766.61,2747.98,2747.98,19069614
2009-01-20,2709.48,2747.98,2707.38,2709.48,31540878
2009-01-21,2705.04,2709.48,2692.43,2705.04,31087360
2009-01-22,2734.41,2738.32,2705.04,2734.41,27074456
2009-01-23,2705.09,2734.41,2705.09,2705.09,29782378
2009-01-26,2705.75,2715.55,2705.09,2705.75,16274318
2009-01-27,2735.86,2739.43,2705.75,2735.86,19482000
2009-01-28,2747.9,2750.54,2724.35,2747.9,37106504
2009-01-29,2770.12,2800.42,2747.9,2770.12,62809584
2009-01-30,2774.14,2774.14,2753.48,2774.14,41394224
2009-02-02,2771.5,2774.69,2758.37,2771.5,27992636
2009-02-03,2780.29,2780.36,2760,2780.29,31328816
2009-02-04,2768.62,2792.62,2764.32,2768.62,28347144
2009-02-05,2773.5,2773.5,2754.82,2773.5,29001352
2009-02-09,2766.56,2806.02,2766.56,2766.56,34221156
2009-02-10,2750.05,2772.65,2745.63,2750.05,33894136
2009-02-11,2730.23,2750.05,2718.54,2730.23,26772528
2009-02-12,2750.15,2750.15,2730.23,2750.15,25716148
2009-02-13,2750.77,2755.45,2746.9,2750.77,35708376
2009-02-16,2680.19,2750.77,2680.19,2680.19,33626848
2009-02-17,2672.62,2680.24,2664.9,2672.62,33844400
2009-02-18,2621.01,2672.62,2613.74,2621.01,37274844
2009-02-19,2616.93,2622.31,2594.18,2616.93,36161548
2009-02-20,2576.68,2616.93,2562.5,2576.68,33368738
2009-02-23,2538.29,2577.1,2538.04,2538.29,26806034
2009-02-24,2487.53,2538.29,2479.38,2487.53,31167182
2009-02-25,2499.82,2531.54,2487.53,2499.82,27162280
2009-02-26,2497.43,2512.13,2496.87,2497.43,24160116
2009-02-27,2522.32,2522.32,2489.11,2522.32,33374808
2009-03-02,2481.52,2522.32,2479.13,2481.52,22456824
2009-03-03,2417.95,2481.52,2411.16,2417.95,23621228
2009-03-04,2469.34,2469.48,2417.95,2469.34,29326692
2009-03-05,2491.4,2513.97,2469.34,2491.4,21742768
2009-03-06,2471.04,2491.4,2452.64,2471.04,32120606
2009-03-09,2469.17,2496.28,2461.85,2469.17,42738968
2009-03-10,2462.71,2469.17,2451.13,2462.71,43300328
2009-03-11,2497.51,2519.4,2462.71,2497.51,43274828
2009-03-12,2491.62,2503.3,2488.08,2491.62,31186324
2009-03-13,2523.39,2534.06,2491.62,2523.39,41346788
2009-03-16,2544.33,2562.93,2523.39,2544.33,28998672
2009-03-17,2564.72,2565.29,2528.65,2564.72,24421740
2009-03-18,2606.33,2613.83,2564.72,2606.33,33692600
2009-03-19,2633.21,2633.21,2606.33,2633.21,27517856
2009-03-20,2599.03,2633.21,2598.95,2599.03,36333312
2009-03-23,2591.43,2604.47,2582.99,2591.43,28454716
2009-03-24,2635.33,2677.52,2591.43,2635.33,32118450
2009-03-25,2630.33,2640.24,2623.83,2630.33,27642086
2009-03-26,2616.25,2638.2,2613.92,2616.25,31543032
2009-03-27,2653.48,2653.48,2609.57,2653.48,26530176
2009-03-30,2641.99,2653.48,2627.75,2641.99,20973976
2009-03-31,2590.39,2641.99,2590.39,2590.39,44642576
2009-04-01,2569.24,2618.05,2555.44,2569.24,29854150
2009-04-02,2585.8,2585.8,2561.32,2585.8,37773428
2009-04-03,2614.48,2633.36,2585.8,2614.48,31651108
2009-04-06,2633.44,2633.5,2614.48,2633.44,22053480
2009-04-07,2612.47,2633.44,2605.19,2612.47,34733552
2009-04-08,2568.91,2612.47,2566.98,2568.91,40021592
2009-04-09,2571.15,2576.07,2559.96,2571.15,30605112
2009-04-14,2599.82,2614.43,2571.15,2599.82,34795720
2009-04-15,2600.65,2603.47,2586.49,2600.65,36170932
2009-04-16,2663.14,2664.52,2600.65,2663.14,38679860
2009-04-17,2711.27,2713.79,2656.64,2711.27,38754432
2009-04-20,2698.8,2717.61,2688.22,2698.8,26690884
2009-04-21,2664.86,2698.8,2655.94,2664.86,27186154
2009-04-22,2662.94,2677.45,2658.25,2662.94,31268582
2009-04-23,2658.85,2663.75,2648.39,2658.85,28892736
2009-04-24,2656.39,2673.53,2649.72,2656.39,41769820
2009-04-27,2664.37,2667.49,2654.04,2664.37,32104504
2009-04-28,2686.44,2700.51,2664.37,2686.44,33887640
2009-04-29,2699.71,2705.96,2681.11,2699.71,68576928
2009-04-30,2740.59,2764.9,2699.71,2740.59,68576928
2009-05-01,2719.92,2750.17,2713.67,2719.92,59272648
2009-05-04,2766.27,2766.27,2719.92,2766.27,54227421
2009-05-05,2819.05,2837.72,2766.27,2819.05,52744396
2009-05-06,2831.36,2842.66,2816.9,2831.36,35504672
2009-05-07,2854.87,2866.21,2831.36,2854.87,46603528
2009-05-08,2873.14,2873.14,2822.58,2873.14,41954328
2009-05-11,2829.22,2918.84,2829.22,2829.22,41455120
2009-05-12,2812.7,2832.52,2809.16,2812.7,33725736
2009-05-13,2811.56,2824.8,2799.7,2811.56,38428012
2009-05-14,2776.12,2811.56,2770.49,2776.12,45265776
2009-05-15,2790.9,2809.84,2776.12,2790.9,38073376
2009-05-18,2777.86,2793.83,2777.86,2777.86,44277328
2009-05-19,2790.8,2826.7,2777.86,2790.8,34820404
2009-05-20,2801.08,2806.14,2789.25,2801.08,39273520
2009-05-21,2776.31,2801.08,2767.86,2776.31,56974208
2009-05-22,2760.54,2776.31,2756.34,2760.54,29347988
2009-05-25,2740.2,2765.18,2738.31,2740.2,27930044
2009-05-26,2734.08,2754.32,2732.02,2734.08,38136324
2009-05-27,2769.78,2770.96,2734.08,2769.78,56016936
2009-05-28,2721.98,2769.51,2720.03,2721.98,51171688
2009-05-29,2764.17,2764.35,2721.98,2764.17,56905184
2009-06-02,2807.2,2807.2,2764.17,2807.2,62251832
2009-06-03,2840.63,2840.63,2800.08,2840.63,46753436
2009-06-04,2815.71,2841.43,2815.71,2815.71,64247488
2009-06-05,2834.51,2843.75,2815.71,2834.51,42775484
2009-06-08,2816.62,2835.41,2814.19,2816.62,23237934
2009-06-09,2822.4,2822.4,2810.72,2822.4,26702410
2009-06-10,2827.97,2831.06,2814.76,2827.97,30950448
2009-06-11,2796.54,2827.97,2796.54,2796.54,29183916
2009-06-12,2809.83,2809.83,2794.26,2809.83,39952704
2009-06-15,2825.16,2826.71,2809.53,2825.16,26463624
2009-06-16,2786.15,2825.16,2784.88,2786.15,26134848
2009-06-17,2778.04,2786.15,2768.36,2778.04,28616836
2009-06-18,2798.24,2800.86,2778.04,2798.24,38480888
2009-06-19,2784.27,2803.02,2784.27,2784.27,49769912
2009-06-22,2794.91,2809.34,2784.27,2794.91,31401946
2009-06-23,2762.01,2794.91,2757.05,2762.01,24555364
2009-06-24,2739.81,2762.01,2736.29,2739.81,24066348
2009-06-25,2770.66,2770.66,2739.81,2770.66,28497652
2009-06-26,2770.62,2788.04,2759.41,2770.62,34145272
2009-06-29,2775.12,2785.08,2765.84,2775.12,31635218
2009-06-30,2796.11,2796.35,2770.03,2796.11,50518420
2009-07-01,2780.37,2796.11,2777.01,2780.37,23312900
2009-07-02,2768.19,2806.5,2767.55,2768.19,34410328
2009-07-03,2761.51,2769.12,2750.56,2761.51,34904216
2009-07-06,2742.97,2763.89,2741.92,2742.97,19106064
2009-07-07,2746.24,2748.26,2741.53,2746.24,23946378
2009-07-08,2750.6,2750.6,2723.77,2750.6,37383008
2009-07-09,2741.68,2750.6,2727.89,2741.68,32609108
2009-07-10,2738.28,2754.21,2732.73,2738.28,18970260
2009-07-13,2736.89,2743.68,2734.42,2736.89,19676628
2009-07-14,2748.5,2749.65,2736.89,2748.5,23384440
2009-07-15,2764.08,2764.08,2743.24,2764.08,27390604
2009-07-16,2801.52,2802.9,2764.08,2801.52,35552344
2009-07-17,2808.22,2810.59,2794.54,2808.22,36395576
2009-07-20,2820.91,2820.91,2808.22,2820.91,20772944
2009-07-21,2873.19,2873.19,2820.91,2873.19,37247752
2009-07-22,2900.44,2905,2873.19,2900.44,40876312
2009-07-23,2918.63,2920.05,2897.16,2918.63,39072504
2009-07-24,2961.17,2973.76,2918.63,2961.17,56055884
2009-07-27,2998.01,2999.63,2961.17,2998.01,30763976
2009-07-28,3018.47,3018.47,2998.01,3018.47,30753180
2009-07-29,2990.47,3018.47,2990.05,2990.47,27674472
2009-07-30,2994,2998,2978.34,2994,31009204
2009-07-31,3016.2,3043.55,2994,3016.2,46402864
2009-08-03,3047.85,3047.85,3015.33,3047.85,23986680
2009-08-04,3092.8,3108.65,3047.85,3092.8,45851036
2009-08-05,3084.07,3113.08,3084.07,3084.07,38876268
2009-08-06,3056.15,3084.07,3055.98,3056.15,27122716
2009-08-07,3069,3069,3055.63,3069,22932888
2009-08-10,3080.97,3089.55,3069,3080.97,23824448
2009-08-11,3055.47,3080.97,3055.02,3055.47,29162688
2009-08-12,3079.69,3080.61,3049.58,3079.69,29154736
2009-08-13,3128.85,3129.24,3079.69,3128.85,51057760
2009-08-14,3151.26,3156.48,3121.73,3151.26,44547288
2009-08-17,3086.09,3151.26,3085.98,3086.09,25368958
2009-08-18,3071.58,3086.09,3030.77,3071.58,36293784
2009-08-19,3081.05,3100.83,3071.58,3081.05,216627408
2009-08-20,3053.11,3091.95,3051.88,3053.11,33281416
2009-08-21,3034.95,3066.24,3027.45,3034.95,37221224
2009-08-24,3067.67,3070.64,3034.95,3067.67,36738920
2009-08-25,3080.51,3081.55,3059.83,3080.51,22350772
2009-08-26,3090.9,3097.32,3080.51,3090.9,24888224
2009-08-27,3076.42,3097.5,3076.42,3076.42,33957068
2009-08-28,3109.34,3109.34,3076.42,3109.34,30035972
2009-08-31,3098,3126.48,3094.13,3098,34835568
2009-09-01,3084.68,3098,3058.83,3084.68,82142560
2009-09-02,3074.65,3084.68,3052,3074.65,32160262
2009-09-03,3091.57,3096.29,3074.65,3091.57,40048256
2009-09-04,3098.32,3111.28,3091.57,3098.32,32671104
2009-09-07,3122.69,3123.05,3098.32,3122.69,23622758
2009-09-08,3121.55,3139.01,3117.9,3121.55,28923988
2009-09-09,3116.41,3135.37,3115.34,3116.41,33524836
2009-09-10,3126.68,3127.78,3116.41,3126.68,40066872
2009-09-11,3137.18,3143.71,3126.68,3137.18,23706060
2009-09-14,3128.67,3150.62,3128.67,3128.67,17867012
2009-09-15,3099.63,3128.67,3099.63,3099.63,23949616
2009-09-16,3117.59,3119.97,3097.22,3117.59,45213560
2009-09-17,3152.8,3154.11,3117.59,3152.8,42734904
2009-09-18,3156.46,3157.76,3141.41,3156.46,50497736
2009-09-21,3155.65,3175.87,3153.35,3155.65,31736056
2009-09-22,3142.86,3155.65,3134.85,3142.86,27004896
2009-09-23,3147.91,3155.52,3141.39,3147.91,34979624
2009-09-24,3130.42,3149.61,3130.42,3130.42,36944060
2009-09-25,3111.25,3130.35,3111.25,3111.25,60513544
2009-09-28,3131.18,3131.18,3110,3131.18,29051932
2009-09-29,3155.39,3158.6,3131.18,3155.39,31655642
2009-09-30,3161.06,3168.74,3143.58,3161.06,39548824
2009-10-01,3183.86,3186.04,3159.76,3183.86,25272296
2009-10-02,3148.86,3183.86,3148.86,3148.86,27672744
2009-10-05,3138.72,3148.86,3130.89,3138.72,17068264
2009-10-06,3151.55,3157.16,3138.72,3151.55,34230024
2009-10-07,3141.19,3169.43,3132.14,3141.19,29354988
2009-10-08,3168.94,3168.94,3141.19,3168.94,40782276
2009-10-09,3163.25,3178.64,3162.04,3163.25,30624260
2009-10-12,3178.88,3186.86,3163.25,3178.88,23595220
2009-10-13,3169.46,3181.67,3167.43,3169.46,32893316
2009-10-14,3186.48,3189.81,3163.69,3186.48,35347016
2009-10-15,3191.29,3205.68,3186.33,3191.29,35443648
2009-10-16,3207.2,3214.35,3191.29,3207.2,39825452
2009-10-19,3220.92,3221.89,3201.28,3220.92,20657116
2009-10-20,3252.56,3257.54,3220.43,3252.56,28636116
2009-10-21,3218.22,3252.56,3218.22,3218.22,24226036
2009-10-22,3201.7,3218.22,3189.2,3201.7,27518010
2009-10-23,3214.93,3215.36,3199.25,3214.93,30722292
2009-10-27,3192.47,3214.93,3178.64,3192.47,37909016
2009-10-28,3202.78,3209.43,3189.75,3202.78,36314304
2009-10-29,3195.62,3202.78,3172.39,3195.62,32513276
2009-10-30,3215.62,3231.24,3195.62,3215.62,55632032
2009-11-02,3183.74,3215.62,3165.05,3183.74,21292580
2009-11-03,3158.99,3190.33,3149.67,3158.99,25259078
2009-11-04,3166.71,3167.8,3143.33,3166.71,32750138
2009-11-05,3144.51,3179.74,3144.51,3144.51,23971216
2009-11-06,3160.16,3177.8,3144.51,3160.16,32593272
2009-11-09,3165.07,3169.54,3160.16,3165.07,40944920
2009-11-10,3167.41,3175.84,3152.2,3167.41,141458224
2009-11-11,3161.54,3169.52,3159.74,3161.54,27980860
2009-11-12,3172.09,3179.09,3161.54,3172.09,30171668
2009-11-13,3158.14,3173.05,3152.67,3158.14,14509174
2009-11-16,3173.97,3173.97,3158.14,3173.97,36386224
2009-11-17,3131.52,3190.29,3131.52,3131.52,34661180
2009-11-18,3128.4,3132.26,3120.82,3128.4,29549910
2009-11-19,3141.18,3144.09,3125.26,3141.18,19074972
2009-11-20,3113.63,3141.18,3111.22,3113.63,24698660
2009-11-23,3112.98,3124.03,3109.06,3112.98,19659462
2009-11-24,3107.61,3141.27,3107.61,3107.61,27565280
2009-11-25,3115.39,3120.74,3107.61,3115.39,30342156
2009-11-26,3127.31,3127.59,3113.62,3127.31,27263826
2009-11-27,3094.44,3127.31,3079.53,3094.44,38459240
2009-11-30,3125.52,3133.15,3087.02,3125.52,43000984
2009-12-01,3146.6,3147.48,3125.52,3146.6,34885292
2009-12-02,3149.45,3161.98,3146.6,3149.45,25356596
2009-12-03,3153.93,3162.23,3147.63,3153.93,46806112
2009-12-04,3146.46,3161.37,3135.72,3146.46,35260076
2009-12-07,3138.58,3158.19,3134.38,3138.58,37248036
2009-12-08,3137.31,3146.95,3129.57,3137.31,32687764
2009-12-09,3127.64,3137.31,3118.4,3127.64,34482036
2009-12-10,3132.28,3135.96,3119.5,3132.28,30398202
2009-12-11,3127.98,3141.25,3118.07,3127.98,32212112
2009-12-14,3098.8,3131.16,3090.89,3098.8,26192088
2009-12-15,3117.11,3121.92,3098.8,3117.11,25843444
2009-12-16,3132.3,3132.3,3113.98,3132.3,22978832
2009-12-17,3122.92,3139.7,3119.41,3122.92,24658204
2009-12-18,3154.23,3154.31,3118.62,3154.23,35568728
2009-12-21,3149.81,3155.54,3144.9,3149.81,23045568
2009-12-22,3179.18,3179.61,3149.81,3179.18,15714181
2009-12-23,3209.56,3211.4,3178.27,3209.56,23053106
2009-12-24,3205.2,3214.67,3205.08,3205.2,9162832
2009-12-29,3225.13,3225.13,3205.2,3225.13,8388944
2009-12-30,3220.91,3230.96,3213.72,3220.91,8928528
2009-12-31,3230.15,3230.15,3215.14,3230.15,13466439
2010-01-05,3268.19,3271.29,3230.15,3268.19,15713868
2010-01-06,3271.57,3272.14,3263.46,3271.57,17076968
2010-01-07,3284.81,3286.61,3270.81,3284.81,47356824
2010-01-08,3310.23,3313.18,3284.81,3310.23,19330856
2010-01-11,3303.75,3310.23,3297.79,3303.75,28157032
2010-01-12,3290.29,3303.75,3287.13,3290.29,33996016
2010-01-13,3276.2,3290.29,3272.46,3276.2,21493238
2010-01-14,3278.33,3282.1,3275.03,3278.33,22881672
2010-01-15,3257.95,3282.37,3257.95,3257.95,18434060
2010-01-18,3247.1,3257.95,3244.67,3247.1,14810392
2010-01-19,3227.59,3247.54,3227.59,3227.59,31014560
2010-01-20,3227.25,3239.04,3227.25,3227.25,41347616
2010-01-21,3225.29,3231.32,3203,3225.29,46941984
2010-01-22,3190.43,3225.29,3190.43,3190.43,41528852
2010-01-25,3188.66,3190.43,3175.09,3188.66,12822646
2010-01-26,3209.06,3215.99,3188.66,3209.06,13343739
2010-01-27,3193.57,3216.34,3187.55,3193.57,18161794
2010-01-28,3183.6,3202.18,3180.22,3183.6,29360932
2010-01-29,3164.65,3183.6,3153.63,3164.65,31399592
2010-02-01,3150.97,3164.65,3148.9,3150.97,11390831
2010-02-02,3147.37,3171.05,3147.37,3147.37,21317776
2010-02-03,3135.11,3162.84,3135.11,3135.11,33331970
2010-02-04,3148.94,3148.94,3133.59,3148.94,27354278
2010-02-05,3104.99,3148.94,3088.87,3104.99,34651764
2010-02-08,3093.45,3112.52,3090.62,3093.45,23245294
2010-02-09,3076.45,3093.45,3068.55,3076.45,22769748
2010-02-10,3085.51,3101.13,3076.45,3085.51,46849576
2010-02-11,3065.28,3093.02,3063.98,3065.28,21243270
2010-02-12,3080.47,3082.9,3065.28,3080.47,28903256
2010-02-15,3059.53,3080.47,3059.53,3059.53,15460971
2010-02-16,3087.61,3087.61,3059.53,3087.61,21654004
2010-02-17,3111.06,3114.28,3087.61,3111.06,45727920
2010-02-18,3101.77,3115.44,3098.96,3101.77,36156040
2010-02-19,3107.09,3107.58,3081.67,3107.09,30366358
2010-02-22,3129.75,3129.75,3107.09,3129.75,47615432
2010-02-23,3126.37,3135.38,3119.19,3126.37,23982012
2010-02-24,3130.88,3131.6,3110.52,3130.88,47104196
2010-02-25,3151.69,3152.87,3130.88,3151.69,39018616
2010-02-26,3156.1,3156.1,3138.12,3156.1,31568816
2010-03-01,3164.15,3171.38,3156.1,3164.15,23826606
2010-03-02,3183.24,3185.62,3164.15,3183.24,27554752
2010-03-03,3198.52,3204.76,3183.24,3198.52,26707192
2010-03-04,3213.56,3213.56,3198.52,3213.56,26788216
2010-03-05,3214.64,3220.14,3213.56,3214.64,25001984
2010-03-08,3222.82,3225.57,3214.64,3222.82,20650380
2010-03-09,3213.21,3213.21,3213.21,3213.21,30859760
2010-03-10,3226.19,3226.19,3213.21,3226.19,25118256
2010-03-11,3223.45,3223.45,3223.45,3223.45,39885380
2010-03-12,3225.14,3232.11,3223.45,3225.14,25589694
2010-03-15,3231.15,3241.45,3225.14,3231.15,25090032
2010-03-16,3207.8,3207.8,3207.8,3207.8,26563080
2010-03-17,3200.96,3200.96,3200.96,3200.96,33241482
2010-03-18,3220.69,3228.03,3200.96,3220.69,31620960
2010-03-19,3230.4,3232.71,3220.69,3230.4,34049788
2010-03-22,3233.3,3236.36,3230.4,3233.3,18677780
2010-03-23,3228.37,3228.37,3228.37,3228.37,28733588
2010-03-24,3232.72,3239.88,3228.37,3232.72,22593438
2010-03-25,3237.55,3237.55,3232.72,3237.55,24601500
2010-03-26,3240.48,3246.86,3237.55,3240.48,45793144
2010-03-29,3251.1,3253.29,3240.48,3251.1,34380856
2010-03-30,3249.65,3249.65,3249.65,3249.65,27761630
2010-03-31,3267.99,3267.99,3249.65,3267.99,37336212
2010-04-01,3276.23,3276.58,3267.99,3276.23,24743212
2010-04-06,3308.91,3310.8,3276.23,3308.91,36839912
2010-04-07,3325.08,3327.16,3308.91,3325.08,53566764
2010-04-08,3307.76,3307.76,3307.76,3307.76,26742320
2010-04-09,3310.25,3316.8,3307.76,3310.25,42874488
2010-04-12,3314.14,3321.64,3310.25,3314.14,23596208
2010-04-13,3309.93,3309.93,3309.93,3309.93,46660012
2010-04-14,3335.51,3335.51,3309.93,3335.51,27594404
2010-04-15,3321.12,3321.12,3321.12,3321.12,28205704
2010-04-16,3311.31,3311.31,3311.31,3311.31,26750636
2010-04-19,3282.2,3282.2,3282.2,3282.2,25071314
2010-04-20,3293.11,3303.07,3282.2,3293.11,22071188
2010-04-21,3304.97,3306.16,3293.11,3304.97,82560496
2010-04-22,3287.46,3287.46,3287.46,3287.46,34851492
2010-04-23,3301.66,3304.92,3287.46,3301.66,25220604
2010-04-26,3306.25,3316.23,3301.66,3306.25,17173212
2010-04-27,3291.91,3291.91,3291.91,3291.91,33074332
2010-04-28,3280.56,3280.56,3280.56,3280.56,34725608
2010-04-29,3282.27,3284.18,3280.56,3282.27,29084802
2010-04-30,3286.13,3293.98,3282.27,3286.13,41511832
2010-05-03,3280.35,3280.35,3280.35,3280.35,25489664
2010-05-04,3298.02,3298.02,3280.35,3298.02,23249036
2010-05-05,3248.82,3248.82,3248.82,3248.82,29983552
2010-05-06,3217.92,3217.92,3217.92,3217.92,31521200
2010-05-07,3158.85,3158.85,3158.85,3158.85,44120240
2010-05-10,3170.62,3178.4,3158.85,3170.62,38779976
2010-05-11,3167.02,3167.02,3167.02,3167.02,150926784
2010-05-12,3156.08,3156.08,3156.08,3156.08,38752824
2010-05-13,3195.8,3195.8,3156.08,3195.8,44438472
2010-05-14,3191.01,3191.01,3191.01,3191.01,29656708
2010-05-17,3170.74,3170.74,3170.74,3170.74,44732328
2010-05-18,3151.68,3151.68,3151.68,3151.68,55109896
2010-05-19,3121.88,3121.88,3121.88,3121.88,44240912
2010-05-20,3111.41,3111.41,3111.41,3111.41,37692060
2010-05-21,3050.08,3050.08,3050.08,3050.08,51809260
2010-05-24,3061.22,3081.4,3050.08,3061.22,27081372
2010-05-25,3003.83,3003.83,3003.83,3003.83,37312880
2010-05-26,3011.19,3028.97,3003.83,3011.19,64841952
2010-05-27,3034.83,3034.83,3011.19,3034.83,34127192
2010-05-28,3047.75,3074.79,3034.83,3047.75,37092524
2010-05-31,3061.22,3062.68,3047.75,3061.22,26839434
2010-06-01,3054.76,3054.76,3054.76,3054.76,20519380
2010-06-02,3018.89,3018.89,3018.89,3018.89,33005876
2010-06-03,3024.1,3046.6,3018.89,3024.1,27664112
2010-06-04,3030.14,3034.15,3024.1,3030.14,22632458
2010-06-08,2988.98,2988.98,2988.98,2988.98,29891298
2010-06-09,3000.11,3014.31,2988.98,3000.11,25016176
2010-06-10,3002.33,3032.97,3000.11,3002.33,31404308
2010-06-11,3041.26,3041.26,3002.33,3041.26,27481852
2010-06-14,3042.67,3043.37,3041.26,3042.67,25090046
2010-06-15,3043.9,3053.45,3042.67,3043.9,26368660
2010-06-16,3066.58,3084.9,3043.9,3066.58,29406012
2010-06-17,3045.72,3045.72,3045.72,3045.72,31203976
2010-06-18,3047.5,3054.13,3045.02,3047.5,33469838
2010-06-21,3068.25,3071.39,3047.5,3068.25,30719748
2010-06-22,3054.19,3054.19,3054.19,3054.19,72374088
2010-06-23,3054.29,3055.13,3054.19,3054.29,40151864
2010-06-24,3049.47,3049.47,3049.47,3049.47,25584046
2010-06-25,3034.11,3034.11,3034.11,3034.11,30879784
2010-06-28,3008.41,3008.41,3008.41,3008.41,32658236
2010-06-29,2991.07,2991.07,2991.07,2991.07,34285148
2010-06-30,2972.09,2972.09,2972.09,2972.09,26611420
2010-07-01,2933.82,2933.82,2933.82,2933.82,18740992
2010-07-02,2938.11,2941.75,2933.82,2938.11,23352900
2010-07-05,2947.34,2950.1,2938.11,2947.34,17153928
2010-07-06,2952.4,2952.4,2947.34,2952.4,20933836
2010-07-07,2961.74,2975.36,2952.4,2961.74,25584770
2010-07-08,2983.93,2990.33,2961.74,2983.93,20667192
2010-07-09,3005.25,3005.25,2983.93,3005.25,24395386
2010-07-12,3012.03,3016.29,3005.25,3012.03,16221817
2010-07-13,3008.9,3008.9,3008.9,3008.9,34115828
2010-07-14,3027.44,3030.39,3008.9,3027.44,27377650
2010-07-15,3002.32,3002.32,3002.32,3002.32,24232796
2010-07-16,2985.76,2985.76,2985.76,2985.76,24757710
2010-07-19,2964.6,2964.6,2964.6,2964.6,19256438
2010-07-20,2995.37,2995.37,2964.6,2995.37,33622488
2010-07-21,3003.41,3010.34,2995.37,3003.41,29398888
2010-07-22,2981.36,2981.36,2981.36,2981.36,22152486
2010-07-23,2994.9,3000.17,2981.36,2994.9,26788560
2010-07-26,3021.19,3021.19,2994.9,3021.19,16559675
2010-07-27,3008.43,3008.43,3008.43,3008.43,22628314
2010-07-28,3022.18,3032.28,3008.43,3022.18,22863286
2010-07-29,3033.02,3033.02,3022.18,3033.02,25307576
2010-07-30,3034.62,3047.32,3033.02,3034.62,21217300
2010-08-02,3044.17,3045.46,3034.62,3044.17,17621072
2010-08-03,3050.38,3069.33,3044.17,3050.38,30036316
2010-08-04,3038.13,3038.13,3038.13,3038.13,44493936
2010-08-05,3044.67,3044.67,3038.13,3044.67,26659972
2010-08-06,3044.63,3044.63,3044.63,3044.63,20567452
2010-08-09,3054.5,3054.5,3044.63,3054.5,22758752
2010-08-10,3045.11,3045.11,3045.11,3045.11,30601548
2010-08-11,3036.01,3036.01,3036.01,3036.01,24808104
2010-08-12,3006.91,3006.91,3006.91,3006.91,27476558
2010-08-13,3015.13,3016.16,3006.91,3015.13,23859272
2010-08-16,3023.53,3023.53,3015.13,3023.53,18067882
2010-08-17,3006.55,3006.55,3006.55,3006.55,25586072
2010-08-18,3018.18,3023.81,3006.55,3018.18,29339476
2010-08-19,3029.79,3030.73,3018.18,3029.79,20666584
2010-08-20,3000.4,3000.4,3000.4,3000.4,39596056
2010-08-23,3016.78,3016.78,3000.4,3016.78,26618410
2010-08-24,3024.64,3025.3,3016.78,3024.64,29712846
2010-08-25,3006.06,3006.06,3006.06,3006.06,27695624
2010-08-26,3018.25,3031.39,3006.06,3018.25,33882352
2010-08-27,3007.44,3007.44,3007.44,3007.44,37759552
2010-08-30,3036.81,3043.36,3007.44,3036.81,40572696
2010-08-31,3036.1,3036.1,3036.1,3036.1,46447728
2010-09-01,3077.1,3077.1,3036.1,3077.1,27608956
2010-09-02,3082.48,3112.36,3077.1,3082.48,29300078
2010-09-03,3107.43,3107.43,3082.48,3107.43,37439740
2010-09-06,3143.14,3144.61,3107.43,3143.14,40789860
2010-09-07,3174.14,3176.74,3143.14,3174.14,36076748
2010-09-08,3161.18,3161.18,3161.18,3161.18,30359860
2010-09-09,3151.77,3151.77,3151.77,3151.77,32954756
2010-09-10,3161,3163.96,3151.77,3161,26481392
2010-09-13,3178.47,3179.08,3161,3178.47,31700264
2010-09-14,3197.52,3201.66,3178.47,3197.52,28781668
2010-09-15,3195.28,3195.28,3195.28,3195.28,27004556
2010-09-16,3195.63,3211.43,3195.28,3195.63,35102848
2010-09-17,3212.26,3213.48,3195.63,3212.26,59707172
2010-09-20,3216.94,3216.94,3212.26,3216.94,27820516
2010-09-21,3236.76,3252.68,3216.94,3236.76,54936376
2010-09-22,3236.36,3236.36,3236.36,3236.36,34918540
2010-09-23,3228.03,3228.03,3228.03,3228.03,30031362
2010-09-24,3211.16,3211.16,3211.16,3211.16,38436080
2010-09-27,3239.14,3242.71,3211.16,3239.14,29522800
2010-09-28,3230.23,3230.23,3230.23,3230.23,35733136
2010-09-29,3226.88,3226.88,3226.88,3226.88,27953844
2010-09-30,3178.09,3178.09,3178.09,3178.09,44776988
2010-10-01,3212.94,3213.65,3178.09,3212.94,21229514
2010-10-04,3228.92,3233.63,3212.94,3228.92,17168864
2010-10-05,3218.32,3218.32,3218.32,3218.32,22393484
2010-10-06,3235.04,3244.6,3218.32,3235.04,25900780
2010-10-07,3236.08,3241.09,3235.04,3236.08,32435664
2010-10-08,3232.66,3232.66,3232.66,3232.66,24778888
2010-10-11,3234.88,3238.53,3232.66,3234.88,26974020
2010-10-12,3230.83,3230.83,3230.83,3230.83,40719272
2010-10-13,3231.82,3250.48,3230.83,3231.82,26631752
2010-10-14,3262.61,3263.37,3231.82,3262.61,42660464
2010-10-15,3255.85,3255.85,3255.85,3255.85,35309956
2010-10-18,3262.35,3266.54,3255.85,3262.35,27248810
2010-10-19,3257.94,3257.94,3257.94,3257.94,23731990
2010-10-20,3243.01,3243.01,3243.01,3243.01,25613068
2010-10-21,3264.91,3264.91,3243.01,3264.91,36696364
2010-10-22,3289.75,3289.75,3264.91,3289.75,43271644
2010-10-26,3285.44,3285.44,3285.44,3285.44,46336528
2010-10-27,3280.34,3280.34,3280.34,3280.34,41805372
2010-10-28,3290,3292.2,3280.34,3290,35821092
2010-10-29,3304.89,3309.62,3290,3304.89,36425892
2010-11-01,3299.73,3299.73,3299.73,3299.73,24670916
2010-11-02,3324.76,3327.42,3299.73,3324.76,35589512
2010-11-03,3333.07,3333.07,3324.76,3333.07,43918084
2010-11-04,3326.25,3326.25,3326.25,3326.25,35247792
2010-11-05,3319.16,3319.16,3319.16,3319.16,36370184
2010-11-08,3316.4,3316.4,3316.4,3316.4,32131888
2010-11-09,3321.77,3322.4,3316.4,3321.77,56617600
2010-11-10,3333.49,3344.11,3321.77,3333.49,56305644
2010-11-11,3331.5,3331.5,3331.5,3331.5,48910000
2010-11-12,3310.58,3310.58,3310.58,3310.58,26266638
2010-11-15,3328.23,3328.55,3310.58,3328.23,26268740
2010-11-16,3315.06,3315.06,3315.06,3315.06,48513768
2010-11-17,3289.31,3289.31,3289.31,3289.31,30547928
2010-11-18,3280.46,3280.46,3280.46,3280.46,29153638
2010-11-19,3268.15,3268.15,3268.15,3268.15,32250780
2010-11-22,3296.63,3296.63,3268.15,3296.63,23245512
2010-11-23,3258.77,3258.77,3258.77,3258.77,44674028
2010-11-24,3269.22,3269.22,3258.77,3269.22,38714728
2010-11-25,3264.67,3264.67,3264.67,3264.67,30306256
2010-11-26,3264.24,3264.24,3264.24,3264.24,23267536
2010-11-29,3270.38,3270.38,3264.24,3270.38,27797254
2010-11-30,3264.51,3264.51,3264.51,3264.51,32390876
2010-12-01,3265.1,3265.1,3264.51,3265.1,28096268
2010-12-02,3285.49,3285.49,3265.1,3285.49,27703336
2010-12-03,3283.3,3283.3,3283.3,3283.3,32684264
2010-12-06,3293.18,3302.84,3283.3,3293.18,28537060
2010-12-07,3281.86,3281.86,3281.86,3281.86,42129484
2010-12-08,3294.34,3299.44,3281.86,3294.34,39585288
2010-12-09,3280.56,3280.56,3280.56,3280.56,77563880
2010-12-10,3272.92,3272.92,3272.92,3272.92,117594032
2010-12-13,3291.29,3297.66,3272.92,3291.29,35358888
2010-12-14,3288.96,3288.96,3288.96,3288.96,33627256
2010-12-15,3297.92,3298.38,3288.96,3297.92,34429248
2010-12-16,3293.78,3293.78,3293.78,3293.78,37181380
2010-12-17,3325.11,3325.47,3293.78,3325.11,65642496
2010-12-20,3299.96,3299.96,3299.96,3299.96,26548666
2010-12-21,3319.1,3322.48,3299.96,3319.1,31206168
2010-12-22,3322.38,3331.75,3319.1,3322.38,23048696
2010-12-23,3333.76,3334.48,3322.38,3333.76,27094824
2010-12-24,3329.21,3329.21,3329.21,3329.21,21127730
2010-12-29,3325.62,3325.62,3325.62,3325.62,8355876
2010-12-30,3334.27,3334.27,3325.62,3334.27,9555937
2010-12-31,3309.03,3309.03,3309.03,3309.03,8455000
2011-01-05,3324.99,3341.21,3309.03,3324.99,13494623
2011-01-06,3326.71,3339.68,3324.99,3326.71,11364137
2011-01-07,3317.94,3317.94,3317.94,3317.94,12485632
2011-01-10,3324.07,3324.07,3317.94,3324.07,12181754
2011-01-11,3329.76,3330.18,3324.07,3329.76,18575860
2011-01-12,3334.58,3338.87,3329.76,3334.58,28269416
2011-01-13,3373.71,3376.78,3334.58,3373.71,22117052
2011-01-14,3369.89,3369.89,3369.89,3369.89,16390306
2011-01-17,3354.3,3354.3,3354.3,3354.3,15126649
2011-01-18,3343.74,3343.74,3343.74,3343.74,25310708
2011-01-19,3346.02,3355.63,3343.74,3346.02,23249520
2011-01-20,3339.29,3339.29,3339.29,3339.29,21988204
2011-01-21,3352.72,3352.72,3339.29,3352.72,45033104
2011-01-24,3352.66,3352.66,3352.66,3352.66,22311936
2011-01-25,3359.07,3367.76,3352.66,3359.07,26672664
2011-01-26,3354.72,3354.72,3354.72,3354.72,21127508
2011-01-27,3350.93,3350.93,3350.93,3350.93,15533224
2011-01-28,3352.64,3354.85,3350.93,3352.64,23559272
2011-01-31,3338.74,3338.74,3338.74,3338.74,25502888
2011-02-01,3348.46,3350.08,3338.74,3348.46,28283616
2011-02-02,3352.3,3372.26,3348.46,3352.3,35276024
2011-02-03,3349.89,3349.89,3349.89,3349.89,34629480
2011-02-04,3367.82,3371.5,3349.89,3367.82,39664188
2011-02-07,3387.41,3387.41,3367.82,3387.41,38370088
2011-02-08,3383.17,3383.17,3383.17,3383.17,40105144
2011-02-09,3386.48,3391.96,3383.17,3386.48,38042052
2011-02-10,3365.87,3365.87,3365.87,3365.87,50790548
2011-02-11,3367.44,3384.97,3365.87,3367.44,72789656
2011-02-14,3383.47,3384.51,3367.44,3383.47,33147530
2011-02-15,3390.09,3390.23,3383.47,3390.09,40415020
2011-02-16,3384.48,3384.48,3384.48,3384.48,21119818
2011-02-17,3395.7,3395.7,3385.31,3395.7,31973632
2011-02-18,3412.74,3412.74,3395.7,3412.74,23071736
2011-02-21,3381.93,3381.93,3381.93,3381.93,49022336
2011-02-22,3358.71,3358.71,3358.71,3358.71,42168064
2011-02-23,3372.07,3372.18,3358.71,3372.07,41927760
2011-02-24,3368.35,3368.35,3368.35,3368.35,34006428
2011-02-25,3363.91,3363.91,3363.91,3363.91,33524664
2011-02-28,3370.52,3378.86,3363.91,3370.52,35497176
2011-03-01,3384.39,3388.27,3370.52,3384.39,17299624
2011-03-02,3381.99,3381.99,3381.99,3381.99,28233784
2011-03-03,3397.31,3397.31,3381.99,3397.31,32852064
2011-03-04,3418.11,3427.12,3397.31,3418.11,43871600
2011-03-07,3430.05,3436.81,3418.11,3430.05,49354176
2011-03-08,3421.17,3421.17,3421.17,3421.17,35094104
2011-03-09,3414.42,3414.42,3414.42,3414.42,45231348
2011-03-10,3406.24,3406.24,3406.24,3406.24,47572828
2011-03-11,3382.84,3382.84,3382.84,3382.84,36141072
2011-03-14,3361.2,3361.2,3361.2,3361.2,45361012
2011-03-15,3314.14,3314.14,3314.14,3314.14,47939500
2011-03-16,3326.8,3338.03,3314.14,3326.8,67674712
2011-03-17,3329.59,3336.57,3326.8,3329.59,41276104
2011-03-18,3339.51,3360.32,3329.59,3339.51,51248952
2011-03-21,3348.37,3350.87,3339.51,3348.37,64690624
2011-03-22,3365.22,3369.97,3348.37,3365.22,33096608
2011-03-23,3375.79,3376.83,3365.22,3375.79,32222976
2011-03-24,3387.25,3389.33,3375.79,3387.25,35477748
2011-03-25,3388.61,3396.85,3387.25,3388.61,30647756
2011-03-28,3408.05,3408.71,3388.61,3408.05,27035684
2011-03-29,3421.19,3422.17,3408.05,3421.19,30309372
2011-03-30,3433.16,3437.37,3421.19,3433.16,29708496
2011-03-31,3439.85,3444.14,3433.16,3439.85,36406936
2011-04-01,3452.14,3454.55,3439.85,3452.14,40169288
2011-04-04,3459.51,3459.75,3452.14,3459.51,28449716
2011-04-05,3469.38,3472,3459.51,3469.38,38822208
2011-04-06,3449.88,3449.88,3449.88,3449.88,41178164
2011-04-07,3450.36,3456.57,3449.88,3450.36,31080084
2011-04-08,3445.28,3445.28,3445.28,3445.28,28085916
2011-04-11,3461.32,3461.32,3445.28,3461.32,24452260
2011-04-12,3451.34,3451.34,3451.34,3451.34,32781948
2011-04-13,3457.63,3457.63,3451.34,3457.63,27779236
2011-04-14,3454.48,3454.48,3454.48,3454.48,30948388
2011-04-15,3452.69,3452.69,3452.69,3452.69,28305364
2011-04-18,3465.17,3465.6,3452.69,3465.17,23474430
2011-04-19,3439.98,3439.98,3439.98,3439.98,17938524
2011-04-20,3472.8,3472.8,3439.98,3472.8,30361836
2011-04-21,3492.4,3492.4,3472.8,3492.4,29679396
2011-04-26,3486.48,3486.48,3486.48,3486.48,22067492
2011-04-27,3492.04,3498.72,3486.48,3492.04,27470384
2011-04-28,3503.76,3510.02,3492.04,3503.76,37407560
2011-04-29,3519.33,3519.33,3503.76,3519.33,38181460
2011-05-02,3497.86,3497.86,3497.86,3497.86,21605176
2011-05-03,3495.11,3495.11,3495.11,3495.11,29807864
2011-05-04,3495.19,3510,3495.11,3495.19,36776132
2011-05-05,3498.98,3503.86,3495.19,3498.98,26143264
2011-05-06,3506.35,3508.7,3498.98,3506.35,36262616
2011-05-09,3518.98,3523.33,3506.35,3518.98,31826576
2011-05-10,3528.74,3529.9,3518.98,3528.74,34330616
2011-05-11,3558.87,3560.76,3528.74,3558.87,44993864
2011-05-12,3540.31,3540.31,3540.31,3540.31,41699572
2011-05-13,3535.79,3535.79,3535.79,3535.79,51230980
2011-05-16,3543.87,3543.87,3535.79,3543.87,55804208
2011-05-17,3558.05,3558.05,3543.87,3558.05,46581628
2011-05-18,3559.55,3567.03,3558.05,3559.55,69333240
2011-05-19,3569,3571.81,3559.55,3569,52515096
2011-05-20,3577.44,3578.38,3569,3577.44,44382996
2011-05-23,3554.14,3554.14,3554.14,3554.14,49659696
2011-05-24,3559.55,3569.27,3554.14,3559.55,50295964
2011-05-25,3554.36,3554.36,3554.36,3554.36,73859400
2011-05-26,3527.59,3527.59,3527.59,3527.59,62804880
2011-05-27,3527.96,3536.05,3523.21,3527.96,59181968
2011-05-30,3542.99,3542.99,3527.96,3542.99,44263268
2011-05-31,3547.64,3551.17,3536.16,3547.64,90830064
2011-06-01,3551.54,3554.18,3534.87,3551.54,55464960
2011-06-02,3525.82,3551.54,3518.21,3525.82,45478464
2011-06-03,3514.76,3530.18,3514.64,3514.76,40238332
2011-06-07,3505.61,3528.49,3505.61,3505.61,33923320
2011-06-08,3525.39,3531.29,3505.61,3525.39,30079918
2011-06-09,3488.75,3525.39,3488.75,3488.75,36993868
2011-06-10,3490.63,3504.41,3487.86,3490.63,37755652
2011-06-13,3476.68,3490.63,3474.4,3476.68,24554656
2011-06-14,3488.85,3494.76,3476.68,3488.85,39106488
2011-06-15,3506.37,3520.22,3488.85,3506.37,56983608
2011-06-16,3481.61,3506.37,3479.63,3481.61,30025668
2011-06-17,3469.59,3484.99,3469.22,3469.59,46156152
2011-06-20,3467.49,3490.53,3467.49,3467.49,35061104
2011-06-21,3459.56,3472.68,3457.48,3459.56,33836096
2011-06-22,3457.46,3479.8,3457.46,3457.46,30810246
2011-06-23,3461.81,3474.03,3454.8,3461.81,43957512
2011-06-24,3455.6,3469.74,3453.77,3455.6,38225116
2011-06-27,3438.08,3456.4,3438.08,3438.08,39438716
2011-06-28,3441.01,3468.42,3433.74,3441.01,31813074
2011-06-29,3414.92,3457.52,3414.92,3414.92,29629552
2011-06-30,3448.35,3449.33,3414.92,3448.35,32699128
2011-07-01,3475,3475.77,3448.35,3475,30929400
2011-07-04,3478.49,3491.58,3475,3478.49,42026272
2011-07-05,3473.59,3481.47,3469.01,3473.59,40090708
2011-07-06,3460.83,3479.56,3457.07,3460.83,37402020
2011-07-07,3460.56,3462.15,3446.29,3460.56,36129320
2011-07-08,3456.14,3465.61,3456.14,3456.14,42595972
2011-07-11,3434.14,3456.14,3429.97,3434.14,89166624
2011-07-12,3430.38,3434.14,3420.64,3430.38,59545056
2011-07-13,3424.35,3430.38,3411.88,3424.35,66068228
2011-07-14,3409.55,3424.35,3402.87,3409.55,51301756
2011-07-15,3406.38,3420.36,3404.03,3406.38,50460696
2011-07-18,3385.88,3407.36,3379.41,3385.88,23099204
2011-07-19,3392.02,3392.02,3369.63,3392.02,27927184
2011-07-20,3408.37,3417.17,3392.02,3408.37,31799282
2011-07-21,3421.34,3425.55,3402.78,3421.34,36063948
2011-07-22,3449.22,3449.22,3421.34,3449.22,37108352
2011-07-25,3428.15,3453.95,3428.14,3428.15,25225856
2011-07-26,3416.62,3430.89,3413.65,3416.62,32384980
2011-07-27,3412.35,3416.62,3399.97,3412.35,35151612
2011-07-28,3396.79,3412.35,3387.98,3396.79,22903526
2011-07-29,3395.63,3416.53,3387.51,3395.63,44407872
2011-08-01,3413.83,3426.2,3389.43,3413.83,27867924
2011-08-02,3397,3445.05,3397,3397,30545040
2011-08-03,3369.82,3397,3357.41,3369.82,40295180
2011-08-04,3377.78,3389.64,3369.82,3377.78,41189116
2011-08-05,3276.51,3377.78,3275.82,3276.51,46962000
2011-08-08,3185.45,3276.51,3161,3185.45,50644544
2011-08-09,3097.78,3185.45,3055.18,3097.78,50486480
2011-08-10,3183.74,3223.92,3097.78,3183.74,57516496
2011-08-11,3208.62,3213.45,3125.49,3208.62,39323320
2011-08-12,3216.5,3270.25,3208.62,3216.5,38484896
2011-08-15,3252.63,3257.01,3216.5,3252.63,24768972
2011-08-16,3273.75,3290.96,3252.63,3273.75,26451248
2011-08-17,3290.1,3300.94,3273.75,3290.1,28520840
2011-08-18,3286.22,3299.86,3280.57,3286.22,25120224
2011-08-19,3267.84,3286.22,3235.17,3267.84,41996476
2011-08-22,3274.44,3278.91,3253.49,3274.44,25746062
2011-08-23,3269.59,3282.31,3269.59,3269.59,34523536
2011-08-24,3287.52,3312.53,3269.59,3287.52,38622176
2011-08-25,3301.58,3310.05,3287.52,3301.58,38161992
2011-08-26,3295.63,3301.58,3284.13,3295.63,32306736
2011-08-29,3306,3317.18,3295.63,3306,26404840
2011-08-30,3317.73,3336.65,3306,3317.73,22824656
2011-08-31,3323.07,3323.07,3289.45,3323.07,50848316
2011-09-01,3332.267,3343.95,3322.671,3332.267,42200816
2011-09-02,3303.22,3332.27,3298.35,3303.22,32724364
2011-09-05,3293.13,3303.22,3270.64,3293.13,42897288
2011-09-06,3270.56,3293.13,3265.64,3270.56,31007048
2011-09-07,3300.95,3302.32,3270.56,3300.95,31151254
2011-09-08,3308.05,3328.84,3300.95,3308.05,27324228
2011-09-09,3323.93,3330.57,3308.05,3323.93,27051856
2011-09-12,3263.81,3323.93,3262.79,3263.81,26533370
2011-09-13,3285.41,3285.65,3263.81,3285.41,23574584
2011-09-14,3264.11,3294.9,3260.7,3264.11,32904498
2011-09-15,3272.5,3286.04,3264.11,3272.5,34563552
2011-09-16,3292.68,3302.38,3272.5,3292.68,52361640
2011-09-19,3288.31,3294.36,3271.48,3288.31,27542730
2011-09-20,3290.62,3295.31,3275.87,3290.62,24842756
2011-09-21,3308.83,3308.83,3290.62,3308.83,23805562
2011-09-22,3312.28,3312.28,3288.92,3312.28,56441908
2011-09-23,3282.71,3312.28,3247.08,3282.71,24408378
2011-09-26,3255.37,3284.62,3250.5,3255.37,22065872
2011-09-27,3292.83,3300.73,3255.37,3292.83,26886324
2011-09-28,3298.72,3317.49,3292.83,3298.72,33749980
2011-09-29,3300.17,3300.17,3279.11,3300.17,36640496
2011-09-30,3343.35,3343.35,3300.17,3343.35,44441296
2011-10-03,3315.74,3343.35,3305.07,3315.74,18895792
2011-10-04,3320.39,3320.58,3281.72,3320.39,30173224
2011-10-05,3328.12,3330.18,3320.11,3328.12,81049096
2011-10-06,3346.21,3346.77,3328.12,3346.21,35850680
2011-10-07,3383.64,3387.19,3346.21,3383.64,47122660
2011-10-10,3372.85,3383.64,3357.95,3372.85,26348940
2011-10-11,3396.15,3396.7,3372.85,3396.15,29882032
2011-10-12,3325.12,3396.15,3322.02,3325.12,38393856
2011-10-13,3306.67,3326.34,3297.2,3306.67,40434344
2011-10-14,3302.47,3307.86,3294.01,3302.47,18876590
2011-10-17,3316.96,3320.03,3302.47,3316.96,16182291
2011-10-18,3279.11,3316.96,3265.84,3279.11,22662228
2011-10-19,3300.03,3312.87,3279.11,3300.03,37283548
2011-10-20,3289.77,3300.03,3284.57,3289.77,35838664
2011-10-21,3281.16,3298.96,3281.16,3281.16,27638716
2011-10-25,3296.36,3318.06,3281.16,3296.36,32390984
2011-10-26,3296.98,3297.6,3257.89,3296.98,36274796
2011-10-27,3303.47,3312.49,3288.85,3303.47,21116522
2011-10-28,3325.6,3348.84,3303.47,3325.6,35025580
2011-10-31,3332.56,3339.77,3325.04,3332.56,25769552
2011-11-01,3332.77,3333.96,3320.33,3332.77,36865264
2011-11-02,3308.89,3332.77,3291.97,3308.89,44867024
2011-11-03,3311.51,3319.45,3303.92,3311.51,23416476
2011-11-04,3331.79,3338.25,3311.51,3331.79,34860628
2011-11-07,3342.19,3346.91,3328.35,3342.19,18171610
2011-11-08,3351.24,3351.47,3332.87,3351.24,26794410
2011-11-09,3353.56,3365.17,3351.24,3353.56,41737448
2011-11-10,3318.87,3353.56,3306.1,3318.87,28978100
2011-11-11,3322.01,3333.2,3317.75,3322.01,33046408
2011-11-14,3309.86,3343.96,3305.45,3309.86,26927152
2011-11-15,3317.33,3317.44,3293.26,3317.33,29474816
2011-11-16,3281.42,3322.29,3280.92,3281.42,29066600
2011-11-17,3280.74,3287.33,3272.48,3280.74,18025986
2011-11-18,3250.89,3280.74,3250.89,3250.89,31205300
2011-11-21,3256.56,3270.22,3248.91,3256.56,29831552
2011-11-22,3252.27,3257.89,3241.51,3252.27,36585044
2011-11-23,3268.66,3272.6,3252.15,3268.66,40437492
2011-11-24,3241.1,3268.66,3231.75,3241.1,66477408
2011-11-25,3212.27,3243.52,3211.6,3212.27,32797288
2011-11-28,3218.44,3237.28,3212.12,3218.44,24156884
2011-11-29,3239.47,3256.1,3218.44,3239.47,40852308
2011-11-30,3270.21,3270.21,3238.11,3270.21,58836060
2011-12-01,3277.31,3294.63,3260.83,3277.31,55774388
2011-12-02,3282.39,3284.38,3262.26,3282.39,56918496
2011-12-05,3301.22,3303.83,3278.7,3301.22,49532636
2011-12-06,3291.49,3303.99,3277.59,3291.49,48772108
2011-12-07,3283.04,3300.61,3282.35,3283.04,61309332
2011-12-08,3269.95,3285.93,3262.67,3269.95,54852496
2011-12-09,3271.46,3273.9,3244.95,3271.46,45532152
2011-12-12,3299.51,3299.77,3271.46,3299.51,31233254
2011-12-13,3292.79,3299.51,3278.07,3292.79,47839320
2011-12-14,3284.14,3295.28,3277.14,3284.14,43505336
2011-12-15,3263.19,3284.14,3262.71,3263.19,41719164
2011-12-16,3245.34,3275.57,3244.36,3245.34,44275904
2011-12-19,3223.03,3254.9,3222.85,3223.03,28057096
2011-12-20,3202.02,3223.42,3198.27,3202.02,34473036
2011-12-21,3223.08,3230.67,3202.02,3223.08,38023080
2011-12-22,3207.24,3223.9,3204.59,3207.24,30995264
2011-12-23,3215.5,3229.69,3204.8,3215.5,19357852
2011-12-28,3236.9,3244.1,3215.5,3236.9,15367006
2011-12-29,3246.25,3246.25,3217.54,3246.25,13786150
2011-12-30,3274.71,3274.91,3245.92,3274.71,11334870
2012-01-04,3288.11,3289.76,3269.84,3288.11,24326700
2012-01-05,3284.12,3293.12,3270.64,3284.12,26395796
2012-01-06,3253.43,3284.12,3250.29,3253.43,16865922
2012-01-09,3247.28,3261.64,3243.22,3247.28,12855876
2012-01-10,3228.01,3247.28,3226.95,3228.01,19523444
2012-01-11,3236.53,3242.62,3228.01,3236.53,22694598
2012-01-12,3219.83,3239.44,3212.81,3219.83,21795748
2012-01-13,3227.46,3233.54,3215.96,3227.46,22153052
2012-01-16,3210.64,3227.59,3210.18,3210.64,14956538
2012-01-17,3234.81,3234.81,3209.49,3234.81,24903606
2012-01-18,3247.5,3250.91,3233.11,3247.5,47762272
2012-01-19,3264.74,3278.04,3246.93,3264.74,31909296
2012-01-20,3276.46,3277.39,3264.74,3276.46,30839716
2012-01-23,3295.02,3295.02,3274.47,3295.02,13026413
2012-01-24,3268.17,3299.52,3268.09,3268.17,37772996
2012-01-25,3280.1,3289.73,3263.77,3280.1,25154396
2012-01-26,3281.68,3286.87,3277.02,3281.68,16214678
2012-01-27,3294.64,3300.16,3277.73,3294.64,24244956
2012-01-30,3307.22,3307.95,3290.77,3307.22,19854584
2012-01-31,3296.2,3307.79,3283.64,3296.2,41828036
2012-02-01,3301.79,3304.81,3292.38,3301.79,22974412
2012-02-02,3314.64,3326.32,3301.79,3314.64,31753504
2012-02-03,3312.23,3325.23,3310.55,3312.23,32564968
2012-02-07,3315.14,3318.54,3307.32,3315.14,36371648
2012-02-08,3324.67,3326.57,3310.85,3324.67,34855784
2012-02-09,3326.74,3332.84,3321.64,3326.74,44759032
2012-02-10,3348.13,3353.77,3325.61,3348.13,42926192
2012-02-13,3340.02,3348.13,3334.17,3340.02,27498068
2012-02-14,3330.33,3342.66,3329.92,3330.33,37593840
2012-02-15,3293.87,3330.33,3287.99,3293.87,41968136
2012-02-16,3286.45,3297.72,3279.02,3286.45,29703604
2012-02-17,3289,3303.39,3286.45,3289,30368244
2012-02-20,3315.57,3316.97,3289,3315.57,27367188
2012-02-21,3337.32,3339.42,3315.57,3337.32,28134180
2012-02-22,3328.23,3339.18,3315.51,3328.23,43216716
2012-02-23,3323.15,3332.34,3323.15,3323.15,35406160
2012-02-24,3319.76,3330.7,3308.33,3319.76,28960036
2012-02-27,3319.764,3321.556,3303.009,3303.449,47071820
2012-02-28,3303.449,3315.394,3302.328,3309.798,56192548
2012-02-29,3309.798,3325.03,3309.798,3322.528,47708260
2012-03-01,3322.528,3332.948,3318.684,3330.854,50145216
2012-03-02,3330.854,3376.41,3330.854,3375.807,43107768
2012-03-05,3375.807,3394.094,3373.877,3387.836,78985904
2012-03-06,3387.836,3404.375,3385.689,3401.832,56606540
2012-03-07,3401.832,3403.495,3374.209,3403.055,51713468
2012-03-08,3403.055,3421.698,3403.055,3413.788,42052176
2012-03-09,3413.788,3443.317,3413.699,3433.817,50566732
2012-03-12,3433.817,3458.57,3433.817,3452.368,34629424
2012-03-13,3452.368,3471.968,3450.762,3470.814,41887668
2012-03-14,3470.814,3514.088,3470.814,3498.992,68974256
2012-03-15,3498.992,3539.573,3498.992,3533.727,57445288
2012-03-16,3533.727,3549.617,3503.529,3505.017,65580480
2012-03-19,3505.017,3506.468,3485.468,3485.97,39927960
2012-03-20,3485.97,3488.752,3471.264,3487.013,24598360
2012-03-21,3487.013,3488.552,3475.377,3481.957,36831424
2012-03-22,3481.957,3492.142,3474.653,3474.653,31759940
2012-03-23,3474.653,3478.753,3448.973,3449.305,45423792
2012-03-26,3449.305,3475.992,3449.305,3471.915,40540936
2012-03-27,3471.915,3492.083,3471.793,3483.96,32373952
2012-03-28,3483.96,3486.681,3470.577,3486.509,34299988
2012-03-29,3486.509,3500.038,3483.831,3495.442,33189216
2012-03-30,3495.442,3511.473,3495.383,3509.549,55996304
2012-04-02,3509.549,3512.278,3491.323,3493.615,29506268
2012-04-03,3493.615,3496.989,3471.787,3473.092,34422304
2012-04-04,3473.092,3482.537,3463.089,3480.423,36401796
2012-04-05,3480.423,3480.423,3462.851,3467.983,29956790
2012-04-10,3467.983,3478.081,3458.574,3475.104,21031700
2012-04-11,3475.104,3475.104,3452.639,3465.387,42429736
2012-04-12,3465.387,3492.592,3465.387,3487.092,25235544
2012-04-13,3487.092,3509.579,3480.383,3487.168,28927052
2012-04-16,3487.168,3492.546,3472.725,3473.501,48076944
2012-04-17,3473.501,3483.967,3471.405,3480.543,42670980
2012-04-18,3480.543,3523.285,3480.36,3522.76,33140070
2012-04-19,3522.76,3528.465,3512.655,3525.192,25880530
2012-04-20,3525.192,3525.192,3506.697,3516.234,21926578
2012-04-23,3516.234,3521.911,3506.393,3513.45,25304504
2012-04-24,3513.45,3525.663,3499.67,3519.857,32986924
2012-04-26,3519.857,3523.028,3509.49,3520.822,47994216
2012-04-27,3520.822,3539.236,3519.556,3531.658,33720276
2012-04-30,3531.658,3562.321,3531.008,3555.874,31161700
2012-05-01,3555.874,3577.319,3553.584,3577.319,21686828
2012-05-02,3577.319,3615.056,3577.319,3614.972,38068244
2012-05-03,3614.972,3616.116,3576.623,3576.704,48411132
2012-05-04,3576.704,3583.637,3545.702,3549.776,54523516
2012-05-07,3549.776,3549.776,3527.778,3540.13,31833112
2012-05-08,3540.13,3558.02,3540.13,3552.064,36516188
2012-05-09,3552.064,3560.873,3543.224,3559.471,36874100
2012-05-10,3559.471,3586.421,3551.436,3569.054,41045188
2012-05-11,3569.054,3572.891,3547.165,3548.064,26102632
2012-05-14,3548.064,3560.309,3546.611,3555.356,35257480
2012-05-15,3555.356,3555.356,3530.819,3534.915,52960960
2012-05-16,3534.915,3535.488,3511.987,3514.509,46259256
2012-05-17,3514.509,3527.729,3508.024,3521.511,32758536
2012-05-18,3522.552,3522.552,3498.064,3501.442,35572168
2012-05-21,3501.442,3501.442,3486.07,3493.388,26276932
2012-05-22,3493.388,3536.311,3493.388,3529.858,43869300
2012-05-23,3529.858,3530.09,3508.747,3510.198,34374072
2012-05-24,3510.198,3518.2,3495.217,3496.187,36938472
2012-05-25,3496.187,3501.447,3483.5,3486.231,30231084
2012-05-28,3486.231,3488.716,3460.019,3462.255,57345948
2012-05-29,3462.255,3481.787,3460.699,3478.294,31153836
2012-05-30,3478.294,3503.43,3478.294,3481.344,35729960
2012-05-31,3481.344,3489.846,3461.943,3488.286,41538304
2012-06-01,3488.286,3488.286,3451.88,3451.996,32426804
2012-06-05,3451.996,3451.996,3407.533,3420.793,23769762
2012-06-06,3420.793,3464.515,3420.221,3464.515,21168048
2012-06-07,3464.515,3495.626,3464.515,3473.955,34789480
2012-06-08,3473.955,3479.878,3445.188,3449.471,38376888
2012-06-11,3449.471,3468.482,3448.69,3454.241,17020838
2012-06-12,3454.241,3454.363,3425.172,3425.601,23273144
2012-06-13,3425.601,3437.818,3381.036,3381.733,37517632
2012-06-14,3381.733,3417.55,3380.015,3416.088,41426900
2012-06-15,3416.088,3450.561,3416.088,3447.074,62945784
2012-06-18,3447.074,3460.885,3445.071,3455.678,72048688
2012-06-19,3455.678,3482.044,3451.268,3480.383,52236716
2012-06-20,3480.383,3483.876,3444.793,3444.793,38008668
2012-06-21,3444.793,3447.062,3409.268,3409.393,34083184
2012-06-22,3409.393,3409.393,3390.674,3399.199,30875326
2012-06-25,3399.199,3419.614,3397.209,3401.125,23697760
2012-06-26,3401.125,3405.157,3376.202,3381.321,33503340
2012-06-27,3381.321,3402.678,3381.321,3387.776,26405328
2012-06-28,3387.776,3403.455,3387.776,3401.344,42132576
2012-06-29,3401.344,3411.599,3390.387,3399.835,58712472
2012-07-02,3399.835,3442.301,3399.835,3440.163,24133186
2012-07-03,3440.163,3450.02,3429.782,3444.633,22684692
2012-07-04,3444.633,3483.116,3444.633,3483.116,49703112
2012-07-05,3483.116,3491.879,3481.237,3484.2,39897372
2012-07-06,3484.2,3486.457,3471.015,3478.703,84741096
2012-07-09,3478.703,3480.721,3454.589,3480.188,15898470
2012-07-10,3480.188,3480.188,3462.352,3464.722,30840768
2012-07-11,3464.722,3481.71,3455.299,3478.84,55057768
2012-07-12,3478.84,3503.295,3471.126,3501.399,52123284
2012-07-13,3501.399,3502.588,3488.173,3495.406,26826536
2012-07-16,3495.406,3507.67,3467.098,3467.336,46623404
2012-07-17,3467.336,3473.889,3458.367,3468.861,54928456
2012-07-18,3468.861,3483.955,3468.312,3474.055,28789960
2012-07-19,3474.055,3492.176,3474.055,3485.777,34279088
2012-07-20,3485.777,3498.04,3463.703,3463.703,34403868
2012-07-23,3463.703,3480.532,3458.854,3465.362,18239012
2012-07-24,3465.362,3467.259,3438.183,3460.703,21965020
2012-07-25,3460.703,3460.703,3443.62,3458.977,26157922
2012-07-26,3458.977,3490.651,3458.977,3485.743,25840122
2012-07-27,3485.743,3508.459,3485.743,3501.294,21323764
2012-07-30,3501.294,3522.225,3501.294,3518.89,18985824
2012-07-31,3518.89,3545.721,3513.219,3545.01,37435952
2012-08-01,3545.01,3546.372,3526.179,3530.648,38952264
2012-08-02,3530.648,3568.679,3528.368,3564.11,28521402
2012-08-03,3564.11,3564.415,3543.939,3547.999,32952620
2012-08-06,3547.999,3568.466,3546.128,3563.204,21898540
2012-08-07,3563.204,3585.417,3563.204,3584.814,22274740
2012-08-08,3584.814,3592.212,3577.128,3581.794,30934052
2012-08-09,3581.794,3584.473,3573.143,3583.614,31251676
2012-08-10,3583.614,3596.197,3577.797,3577.797,39279896
2012-08-13,3577.797,3597.8,3577.797,3594.964,29917820
2012-08-14,3594.964,3611.281,3594.027,3608.883,31004412
2012-08-15,3608.883,3632.873,3604.456,3631.185,39133960
2012-08-16,3631.185,3639.799,3616.198,3616.198,44149660
2012-08-17,3616.198,3641.16,3613.619,3639.659,47793760
2012-08-20,3639.659,3665.264,3639.659,3661.088,98540912
2012-08-21,3661.088,3692.22,3656.829,3687.736,24041114
2012-08-22,3687.736,3687.736,3642.732,3658.378,35435896
2012-08-23,3658.378,3666.28,3653.62,3663.343,37059400
2012-08-24,3663.343,3663.343,3609.166,3622.59,63259800
2012-08-27,3622.59,3632.673,3612.18,3623.229,137061120
2012-08-28,3623.229,3634.32,3616.142,3629.048,51514840
2012-08-29,3629.048,3644.485,3627.663,3628.387,47165956
2012-08-30,3628.387,3641.879,3625.674,3629.562,34038644
2012-08-31,3629.562,3666.859,3623.401,3666.68,42394208
2012-09-03,3666.68,3675.336,3662.297,3669.034,34963448
2012-09-04,3669.034,3683.802,3668.482,3676.024,19907604
2012-09-05,3676.024,3679.924,3667.908,3669.647,26673656
2012-09-06,3669.647,3694.129,3669.647,3693.54,38016176
2012-09-07,3693.54,3740.188,3693.54,3722.182,64315372
2012-09-10,3722.182,3747.347,3721.816,3726.904,33888016
2012-09-11,3726.904,3750.798,3725.953,3744.957,36773208
2012-09-12,3744.957,3790.076,3744.957,3789.719,60644092
2012-09-13,3789.719,3800.103,3780.449,3786.041,40621320
2012-09-14,3786.041,3809.854,3785.564,3792.344,35182416
2012-09-17,3792.344,3826.608,3792.344,3817.233,41657216
2012-09-18,3817.233,3819.235,3804.359,3804.476,50132716
2012-09-19,3804.476,3815.448,3797.899,3797.899,39307628
2012-09-20,3797.899,3825.138,3797.899,3819.282,61461792
2012-09-21,3819.282,3827.375,3809.574,3809.574,43356360
2012-09-24,3809.574,3820.664,3805.422,3809.153,29606788
2012-09-25,3809.153,3825.898,3807.696,3825.315,34181624
2012-09-26,3825.315,3825.315,3807.501,3809.324,44063280
2012-09-27,3809.324,3820.528,3806.452,3809.029,29325464
2012-09-28,3809.029,3843.076,3809.029,3834.148,44010096
2012-10-01,3834.148,3839.973,3828.993,3830.032,27861744
2012-10-02,3830.032,3872.455,3830.032,3871.251,30266952
2012-10-03,3871.251,3892.054,3866.543,3889.604,34985208
2012-10-04,3889.604,3913.679,3875.174,3881.993,46031432
2012-10-05,3881.993,3905.489,3881.993,3904.853,46832416
2012-10-08,3904.853,3927.788,3901.255,3923.905,25864564
2012-10-09,3923.905,3929.27,3907.988,3907.988,39935476
2012-10-10,3907.988,3907.988,3873.587,3888.141,34575160
2012-10-11,3888.141,3888.141,3870.21,3883.302,31320008
2012-10-12,3883.302,3901.249,3882.819,3896.655,34942792
2012-10-15,3896.655,3917.204,3896.036,3916.365,24354038
2012-10-16,3916.365,3945.115,3915.883,3940.698,44121872
2012-10-17,3940.698,3974.954,3940.698,3965.181,37890480
2012-10-18,3965.181,4003.315,3964.562,4001.949,47591296
2012-10-19,4001.949,4001.949,3984.675,3988.162,26740660
2012-10-23,3988.162,4007.974,3978.293,4004.259,41964504
2012-10-24,4004.259,4004.259,3977.355,4001.445,41509340
2012-10-25,4001.445,4002.247,3986.449,3990.489,26389536
2012-10-26,3990.489,3995.583,3979.784,3983.781,23441676
2012-10-29,3983.781,3983.781,3951.297,3951.297,22710068
2012-10-30,3951.297,3963.944,3941.19,3941.284,28934332
2012-10-31,3941.284,3963.272,3941.284,3957.876,30410484
2012-11-01,3957.876,3964.495,3931.708,3931.884,22089438
2012-11-02,3931.884,3935.78,3911.516,3914.077,82537776
2012-11-05,3914.077,3914.077,3900.988,3908.265,35938936
2012-11-06,3908.265,3932.682,3908.265,3927.674,40832112
2012-11-07,3927.674,3947.809,3927.674,3943.096,17216316
2012-11-08,3943.096,3956.758,3920.872,3955.249,37975476
2012-11-09,3955.249,3957.918,3941.643,3957.918,34411200
2012-11-12,3957.918,3984.329,3949.077,3983.994,22825040
2012-11-13,3983.994,3988.138,3960.494,3970.553,27842672
2012-11-14,3970.553,3970.553,3953.142,3955.562,32914668
2012-11-15,3955.562,3959.322,3938.494,3951.504,26958318
2012-11-16,3951.504,3953.246,3941.511,3947.84,32966500
2012-11-19,3947.84,3955.64,3942.359,3942.607,84592888
2012-11-20,3942.607,3978.132,3942.607,3972.973,41715488
2012-11-21,3972.973,3978.047,3970.258,3971.23,44718928
2012-11-22,3971.23,4001.201,3971.212,3997.211,50206460
2012-11-23,3997.211,4014.119,3996.155,4008.336,34984224
2012-11-26,4008.336,4023.125,4007.77,4012.026,26803792
2012-11-27,4012.026,4018.677,4007.937,4009.609,39858664
2012-11-28,4009.609,4015.119,4001.672,4012.156,34126392
2012-11-29,4012.156,4022.492,4012.156,4016.771,42103744
2012-11-30,4016.771,4052.027,4016.351,4050.086,63546808
2012-12-03,4050.086,4052.572,4031.303,4049.09,54117760
2012-12-04,4049.09,4052.014,4014.525,4015.694,68750360
2012-12-05,4015.694,4021.467,4005.242,4007.249,42056728
2012-12-06,4007.249,4023.572,4003.349,4023.361,48868736
2012-12-07,4023.361,4048.71,4021.703,4041.526,28049718
2012-12-10,4041.526,4041.526,4022.91,4030.773,37862216
2012-12-11,4030.773,4041.293,4024.242,4026.18,40693196
2012-12-12,4026.18,4028.229,3990.819,3995.257,55901912
2012-12-13,3995.257,3996.243,3974.726,3974.726,70276632
2012-12-14,3974.726,3987.239,3974.726,3979.174,54932996
2012-12-17,3979.174,3980.291,3962.418,3966.485,40815548
2012-12-18,3966.485,3987.414,3963.348,3979.251,259248528
2012-12-19,3979.251,4025.493,3979.251,4023.002,68556192
2012-12-20,4023.002,4077.523,4022.37,4075.453,66954844
2012-12-21,4075.453,4089.285,4053.387,4054.74,61024268
2012-12-24,4054.74,4058.473,4041.435,4057.82,11242875
2012-12-27,4057.82,4071.275,4057.82,4065.447,12354220
2012-12-28,4065.447,4082.213,4058.285,4080.902,13267367
2012-12-31,4080.902,4082.143,4061.722,4066.513,12085316
2013-01-03,4066.513,4099.865,4066.513,4082.366,20773780
2013-01-04,4082.366,4093.979,4072.349,4075.038,23033408
2013-01-07,4075.038,4088.718,4073.132,4084.841,20464880
2013-01-08,4084.841,4090.677,4074.744,4090.369,22563980
2013-01-09,4090.369,4107.515,4090.369,4103.542,36436492
2013-01-10,4103.542,4121.182,4103.542,4119.084,30012964
2013-01-11,4119.084,4132.312,4107.948,4131.754,18572774
2013-01-14,4131.754,4155.074,4129.656,4153.917,22203118
2013-01-15,4153.917,4171.805,4153.242,4170.955,25713516
2013-01-16,4170.955,4178.964,4167.48,4169.233,32607388
2013-01-17,4169.233,4203.568,4169.233,4196.81,23583172
2013-01-18,4196.81,4207.158,4164.179,4164.179,55048940
2013-01-21,4164.179,4193.163,4164.179,4185.181,31014506
2013-01-22,4185.181,4199.926,4171.91,4187.082,27712396
2013-01-23,4187.082,4199.714,4185.686,4187.724,39152056
2013-01-24,4187.724,4197.816,4184.754,4189.914,37249448
2013-01-25,4189.914,4199.9,4182.324,4199.821,29664102
2013-01-28,4199.821,4209.726,4197.766,4204.437,12526326
2013-01-29,4204.437,4214.38,4198.534,4200.289,21608488
2013-01-30,4200.289,4250.085,4200.289,4247.546,42744988
2013-01-31,4247.546,4254.4,4238.066,4252.647,36325200
2013-02-01,4252.647,4253.725,4240.718,4245.934,34693916
2013-02-04,4245.934,4256.979,4242.079,4246.401,27699260
2013-02-05,4246.401,4246.877,4206.605,4211.946,53718312
2013-02-07,4211.946,4218.996,4195.088,4195.24,50009548
2013-02-08,4195.24,4231.62,4195.16,4225.72,50686452
2013-02-11,4225.72,4229.329,4219.074,4220.504,41551400
2013-02-12,4220.504,4227.271,4214.334,4218.123,38252036
2013-02-13,4218.123,4230.569,4207.609,4221.397,30873952
2013-02-14,4221.397,4242.739,4220.275,4239.199,40160004
2013-02-15,4239.199,4239.199,4189.805,4196.735,166859072
2013-02-18,4196.735,4219.311,4196.735,4214.479,24740540
2013-02-19,4214.479,4248.37,4212.579,4244.212,34027276
2013-02-20,4244.212,4246.734,4201.265,4214.241,45804492
2013-02-21,4214.241,4218.113,4169.61,4170.428,52052700
2013-02-22,4170.428,4215.581,4166.369,4214.603,55587604
2013-02-25,4214.603,4239.329,4213.203,4226.443,40141840
2013-02-26,4226.443,4239.127,4204.404,4238.917,52073540
2013-02-27,4238.917,4279.601,4238.917,4276.319,54177240
2013-02-28,4276.319,4320.516,4276.319,4320.006,81541136
2013-03-01,4320.006,4321.424,4301.309,4317.989,51697452
2013-03-04,4317.989,4317.989,4250.916,4253.601,86699440
2013-03-05,4253.601,4274.008,4241.115,4269.16,234331008
2013-03-06,4269.16,4305.653,4265.451,4297.974,60896944
2013-03-07,4297.974,4341.287,4295.958,4333.481,56119720
2013-03-08,4333.481,4355.474,4331.407,4354.027,41291980
2013-03-11,4354.027,4366.914,4353.229,4366.575,55296488
2013-03-12,4366.575,4383.809,4366.575,4378.764,43704748
2013-03-13,4378.764,4378.764,4340.534,4341.148,52059276
2013-03-14,4341.148,4381.59,4341.148,4381.099,52107976
2013-03-15,4381.099,4400.227,4378.372,4387.055,109366480
2013-03-18,4387.055,4387.055,4333.041,4341.024,30888384
2013-03-19,4341.024,4354.478,4334.889,4345.04,171213184
2013-03-20,4345.04,4366.862,4344.069,4349.434,34721152
2013-03-21,4349.434,4358.697,4332.365,4342.505,71921000
2013-03-22,4342.505,4349.042,4334.714,4342.888,34986148
2013-03-25,4342.888,4352.687,4336.623,4340.733,25630292
2013-03-26,4340.733,4357.433,4337.674,4346.027,35237380
2013-03-27,4346.027,4412.059,4344.465,4412.059,24832048
2013-03-28,4412.059,4423.242,4395.584,4422.754,40926116
2013-04-02,4422.754,4423.545,4400.873,4411.413,38490104
2013-04-03,4411.413,4428.632,4405.367,4412.848,54567776
2013-04-04,4412.848,4430.384,4398.124,4430.167,47505728
2013-04-05,4430.167,4433.276,4410.365,4432.972,31182494
2013-04-08,4432.972,4436.48,4392.308,4397.203,44417448
2013-04-09,4397.203,4412.46,4391.547,4395.207,32794072
2013-04-10,4395.207,4420.344,4395.207,4420.063,53792948
2013-04-11,4420.063,4437.539,4407.761,4409.539,51825280
2013-04-12,4409.539,4435.778,4408.885,4435.769,34313492
2013-04-15,4435.769,4454.71,4430.283,4454.71,33345086
2013-04-16,4454.71,4454.71,4399.477,4427.836,42501260
2013-04-17,4427.836,4478.352,4427.836,4478.268,48874052
2013-04-18,4478.268,4478.268,4442.104,4442.104,37511860
2013-04-19,4442.104,4453.507,4415.957,4444.503,60347020
2013-04-22,4444.503,4483.659,4444.182,4483.659,41667312
2013-04-23,4483.659,4524.205,4483.659,4516.501,43882784
2013-04-24,4516.501,4551.401,4516.501,4538.982,58340056
2013-04-26,4538.982,4563.668,4538.982,4548.71,42855148
2013-04-29,4548.71,4587.19,4546.753,4580.963,29181066
2013-04-30,4580.963,4616.014,4580.963,4614.37,47828600
2013-05-01,4614.37,4618.385,4603.016,4603.016,31118142
2013-05-02,4603.016,4603.96,4560.983,4574.462,44223448
2013-05-03,4574.462,4575.491,4531.783,4544.321,36307976
2013-05-06,4544.321,4600.609,4543.849,4596.229,29556072
2013-05-07,4596.229,4623.342,4595.918,4621.728,38577656
2013-05-08,4621.728,4644.504,4609.188,4640.279,39050152
2013-05-09,4640.279,4646.174,4628.796,4639.334,46336000
2013-05-10,4639.334,4654.523,4635.431,4652.777,38318432
2013-05-13,4652.777,4674.333,4647.758,4671.637,34496144
2013-05-14,4671.637,4680.11,4644.166,4645.855,43897604
2013-05-15,4645.855,4653.425,4628.766,4646.325,40988324
2013-05-16,4646.325,4650.304,4628.031,4636.026,54267936
2013-05-17,4636.026,4636.156,4588.833,4597.84,80600736
2013-05-20,4597.84,4613.766,4594.454,4598.655,38145684
2013-05-21,4598.655,4600.926,4576.485,4590.839,44319604
2013-05-22,4590.839,4626.364,4590.406,4610.181,42103272
2013-05-23,4610.181,4615.513,4584.466,4588.593,47902008
2013-05-24,4588.593,4596.458,4524.612,4526.244,43406556
2013-05-27,4526.244,4527.356,4466.69,4478.2,90273688
2013-05-28,4478.2,4496.756,4470.172,4478.251,24394314
2013-05-29,4478.251,4500.788,4478.251,4488.258,31995956
2013-05-30,4488.258,4492.606,4468.644,4470.511,38094944
2013-05-31,4470.511,4516.623,4470.511,4511.351,106302056
2013-06-04,4511.351,4518.319,4467.259,4473.778,67548272
2013-06-05,4473.778,4475.74,4451.009,4453.586,39844744
2013-06-06,4453.586,4455.334,4393.462,4455.334,46565288
2013-06-07,4455.334,4466.983,4439.432,4439.858,36011112
2013-06-10,4439.858,4474.228,4439.858,4473.384,23338680
2013-06-11,4473.384,4485.229,4460.878,4463.577,34861628
2013-06-12,4463.577,4467.337,4441.168,4442.123,31727964
2013-06-13,4442.123,4442.123,4390.035,4401.906,58822304
2013-06-14,4401.906,4429.796,4401.906,4420.981,29925520
2013-06-17,4420.981,4447.637,4413.043,4447.637,23555556
2013-06-18,4447.637,4480.495,4447.637,4462.102,30169086
2013-06-19,4462.102,4467.682,4437.058,4445.551,25651654
2013-06-20,4445.551,4445.551,4393.314,4398.521,34748664
2013-06-21,4398.521,4398.521,4337.864,4363.07,68813432
2013-06-24,4363.07,4377.82,4349.879,4364.045,30143960
2013-06-25,4364.045,4364.045,4316.993,4316.993,34680304
2013-06-26,4316.993,4395.454,4316.993,4393.606,29277292
2013-06-27,4393.606,4423.046,4393.606,4416.961,39757752
2013-06-28,4416.961,4453.682,4416.961,4440.173,34340916
2013-07-01,4440.173,4442.813,4407.829,4418.051,18765338
2013-07-02,4418.051,4463.25,4418.051,4458.254,28151408
2013-07-03,4458.254,4458.705,4439.836,4450.756,42444404
2013-07-04,4450.756,4464.628,4442.334,4458.952,31251998
2013-07-05,4458.952,4492.838,4458.442,4489.864,31119408
2013-07-08,4489.864,4509.683,4485.876,4493.297,22247736
2013-07-09,4493.297,4525.16,4493.297,4523.691,30011828
2013-07-10,4523.691,4558.757,4521.034,4556.767,26046676
2013-07-11,4556.767,4564.25,4545.436,4560.054,37836160
2013-07-12,4560.054,4581.555,4560.054,4568.333,48159924
2013-07-15,4568.333,4606.24,4566.682,4606.24,44250764
2013-07-16,4606.24,4608.459,4576.545,4576.545,27629976
2013-07-17,4576.545,4588.99,4568.593,4578.97,29021956
2013-07-18,4578.97,4593.638,4562.217,4563.385,23224984
2013-07-19,4563.385,4576.751,4538.023,4538.306,38357568
2013-07-22,4538.306,4557.705,4538.306,4554.041,19262652
2013-07-23,4554.041,4582.479,4553.795,4580.591,22456680
2013-07-24,4580.591,4601.136,4579.682,4599.204,27674870
2013-07-25,4599.204,4599.204,4566.797,4576.796,65448720
2013-07-26,4576.796,4582.94,4566.914,4581.99,22903796
2013-07-29,4581.99,4585.906,4570.835,4578.475,21864832
2013-07-30,4578.475,4579.615,4548.851,4550.585,27569832
2013-07-31,4550.585,4559.459,4537.865,4537.985,35145428
2013-08-01,4537.985,4549.624,4533.14,4545.767,29614058
2013-08-02,4545.767,4582.891,4545.767,4582.891,30600100
2013-08-05,4582.891,4590.855,4564.375,4589.485,32426630
2013-08-06,4589.485,4589.485,4570.59,4575.501,37026476
2013-08-07,4575.501,4577.872,4547.4,4548.304,35055936
2013-08-08,4548.304,4552.974,4529.499,4541.382,46464408
2013-08-09,4541.382,4553.811,4519.255,4533.642,32789348
2013-08-12,4533.642,4533.842,4507.208,4522.299,26260868
2013-08-13,4522.299,4536.421,4520.409,4525.821,33142128
2013-08-14,4525.821,4535.12,4512.69,4524.588,34626488
2013-08-15,4524.588,4537.417,4519.508,4530.262,33710032
2013-08-16,4530.262,4530.262,4500.58,4513.877,33056220
2013-08-19,4513.877,4525.939,4500.606,4503.222,50863236
2013-08-20,4503.222,4514.941,4494.611,4508.356,41606440
2013-08-21,4508.356,4554.212,4508.356,4551.508,80829064
2013-08-22,4551.508,4551.508,4520.855,4529.862,39703172
2013-08-23,4529.862,4547.866,4523.892,4524.209,46013208
2013-08-26,4524.209,4547.773,4522.434,4545.669,26986436
2013-08-27,4545.669,4548.655,4535.259,4542.025,25238184
2013-08-28,4542.025,4543.516,4507.985,4509.716,31608572
2013-08-29,4509.716,4531.791,4502.46,4520.504,111344088
2013-08-30,4520.504,4541.752,4519.099,4540.97,90218944
2013-09-02,4540.97,4596.729,4530.52,4596.357,27951830
2013-09-03,4596.357,4611.096,4588.051,4606.711,31061256
2013-09-04,4606.711,4617.761,4603.883,4610.306,58894652
2013-09-05,4610.306,4611.195,4587.44,4604.351,37710680
2013-09-06,4604.351,4616.043,4590.636,4597.178,60549544
2013-09-09,4597.178,4618.518,4594.96,4614.019,38460864
2013-09-10,4614.019,4637.407,4613.024,4627.757,40038704
2013-09-11,4627.757,4635.348,4616.069,4634.896,42662688
2013-09-12,4634.896,4643.723,4632.241,4641.497,45138240
2013-09-13,4641.497,4658.334,4639.122,4650.942,47284164
2013-09-16,4650.942,4696.131,4648.472,4693.623,35376352
2013-09-17,4693.623,4701.562,4684.304,4698.027,45434152
2013-09-18,4698.027,4711.504,4695.672,4703.83,38351396
2013-09-19,4703.83,4754.647,4703.83,4753.035,43871752
2013-09-20,4753.035,4756.84,4727.28,4730.377,53175068
2013-09-23,4730.377,4730.45,4688.093,4701.374,35542980
2013-09-24,4701.374,4720.422,4693.325,4710.587,35877604
2013-09-25,4710.587,4768.534,4705.841,4764.723,43101008
2013-09-26,4764.723,4765.712,4739.766,4765.473,41925912
2013-09-27,4765.473,4783.965,4764.133,4782.679,45409448
2013-09-30,4782.679,4782.679,4735.97,4736.387,108991360
2013-10-01,4736.387,4743.872,4712.195,4743.872,24090954
2013-10-02,4743.872,4770.923,4732.93,4768.87,29885982
2013-10-03,4768.87,4770.562,4743.359,4770.215,43949912
2013-10-04,4770.215,4770.215,4751.413,4759.384,23586216
2013-10-07,4759.384,4774.674,4755.975,4756.044,24310592
2013-10-08,4756.044,4756.044,4728.75,4738.678,26519706
2013-10-09,4738.678,4738.678,4710.633,4710.633,35664564
2013-10-10,4710.633,4727.149,4708.749,4717.38,26465816
2013-10-11,4717.38,4751.615,4717.38,4740.77,27203080
2013-10-14,4740.77,4747.716,4724.591,4734.167,28408772
2013-10-15,4734.167,4748.293,4728.181,4747.925,31311136
2013-10-16,4747.925,4764.836,4739.419,4758.771,31484944
2013-10-17,4758.771,4782.923,4758.771,4776.002,39628872
2013-10-18,4776.002,4784.406,4758.591,4758.591,150477712
2013-10-21,4758.591,4807.284,4758.138,4802.557,60057416
2013-10-22,4802.557,4838.981,4796.856,4831.789,39707512
2013-10-23,4831.789,4877.677,4829.903,4876.395,34297984
2013-10-24,4876.395,4876.395,4814.286,4834.942,48431176
2013-10-25,4834.942,4865.661,4834.942,4863.353,35980080
2013-10-29,4863.353,4871.904,4852.594,4852.594,33708900
2013-10-30,4852.594,4869.341,4848.602,4868.08,49733264
2013-10-31,4868.08,4909.726,4846.131,4909.726,50652520
2013-11-01,4909.726,4920.133,4886.364,4913.832,37377024
2013-11-04,4913.832,4919.902,4904.446,4910.676,27245752
2013-11-05,4910.676,4941.926,4898.099,4938.702,30097456
2013-11-06,4938.702,4960.696,4931.35,4944.568,43477188
2013-11-07,4944.568,4983.596,4920.852,4922.691,39416812
2013-11-08,4922.691,4951.897,4880.306,4951.361,54350132
2013-11-11,4951.361,4955.879,4920.24,4922.172,29940856
2013-11-12,4922.172,4930.362,4908.883,4915.668,33702408
2013-11-13,4915.668,4925.292,4908.413,4918.659,32449194
2013-11-14,4918.659,4927.179,4910.292,4927.179,32906648
2013-11-15,4927.179,4934.09,4913.448,4914.075,34070340
2013-11-18,4914.075,4916.887,4889.384,4892.035,47095264
2013-11-19,4892.035,4893.948,4859.978,4862.508,39677028
2013-11-20,4862.508,4865.323,4831.638,4840.364,288035488
2013-11-21,4840.364,4840.364,4810.856,4818.367,35210796
2013-11-22,4818.367,4821.02,4807.248,4818.003,70612192
2013-11-25,4818.003,4840.311,4813.669,4813.88,205699904
2013-11-26,4813.88,4816.892,4788.175,4790.752,220154480
2013-11-27,4790.752,4805.894,4786.04,4799.352,71573392
2013-11-28,4799.352,4814.395,4794.291,4809.455,62621428
2013-11-29,4809.455,4811.784,4786.421,4794.95,32244588
2013-12-02,4794.95,4799.902,4779.893,4792.329,35043496
2013-12-03,4792.329,4792.329,4750.312,4783.853,45441076
2013-12-04,4783.853,4783.853,4723.892,4734.155,43759052
2013-12-05,4734.155,4738.099,4705.085,4719.949,56638964
2013-12-06,4719.949,4719.949,4697.96,4713.523,73134136
2013-12-09,4713.523,4735.685,4708.863,4718.306,34960840
2013-12-10,4718.306,4724.096,4703.656,4706.506,41136484
2013-12-11,4706.506,4716.464,4689.54,4704.304,42941916
2013-12-12,4704.304,4709.872,4685.915,4708.198,54162440
2013-12-13,4708.198,4723.491,4677.781,4717.059,70254600
2013-12-16,4717.059,4736.032,4704.345,4735.611,46795276
2013-12-17,4735.611,4737.087,4713.707,4728.019,126560328
2013-12-18,4728.019,4728.019,4675.395,4675.878,37643488
2013-12-19,4675.878,4710.94,4672.244,4707.06,31378266
2013-12-20,4707.06,4714.207,4679.801,4681.191,74130496
2013-12-23,4681.191,4722.635,4681.191,4722.635,32140924
2013-12-24,4722.635,4767.935,4722.635,4767.935,20643102
2013-12-27,4767.935,4774.4,4749.892,4767.36,10663560
2013-12-30,4767.36,4777.13,4760.714,4768.98,9896569
2013-12-31,4768.98,4771.631,4737.01,4737.01,7334757
2014-01-03,4737.01,4776.066,4736.377,4769.038,9300434
2014-01-06,4769.038,4775.955,4760.211,4765.318,15329937
2014-01-07,4765.318,4783.279,4758.439,4759.625,24619742
2014-01-08,4759.625,4790.726,4759.625,4779.804,19531268
2014-01-09,4779.804,4814.874,4779.804,4814.874,20460288
2014-01-10,4814.874,4875.173,4811.84,4864.391,36703628
2014-01-13,4864.391,4904.734,4860.317,4899.401,36849980
2014-01-14,4899.401,4902.551,4862.453,4865.159,28670380
2014-01-15,4865.159,4915.899,4858.755,4913.034,30083590
2014-01-16,4913.034,4923.633,4888.342,4921.29,81047256
2014-01-17,4921.29,4923.036,4893.947,4893.947,40504336
2014-01-20,4893.947,4901.397,4879.329,4890.496,20904816
2014-01-21,4890.496,4922.894,4886.046,4921.671,29100392
2014-01-22,4921.671,4950.339,4917.108,4950.339,38283992
2014-01-23,4950.339,4951.169,4911.076,4911.076,33473332
2014-01-24,4911.076,4911.076,4866.404,4873.698,30612802
2014-01-27,4873.698,4873.698,4819.872,4853.799,21704730
2014-01-28,4853.799,4862.397,4834.358,4848.439,25532252
2014-01-29,4848.439,4882.723,4848.439,4882.723,37293120
2014-01-30,4882.723,4882.723,4838.567,4849.842,25501728
2014-01-31,4849.842,4896.204,4849.842,4874.583,35032860
2014-02-03,4874.583,4877.014,4845.577,4849.502,24933808
2014-02-04,4849.502,4849.502,4780.045,4802.619,50299640
2014-02-05,4802.619,4832.673,4802.619,4807.943,44279916
2014-02-07,4807.943,4840.963,4807.943,4840.788,34299448
2014-02-10,4840.788,4843.651,4822.304,4833.058,28502956
2014-02-11,4833.058,4856.674,4833.058,4848.883,40315948
2014-02-12,4848.883,4885.684,4847.937,4869.972,32529284
2014-02-13,4869.972,4879.155,4854.445,4873.528,37417656
2014-02-14,4873.528,4888.4,4862.705,4888.4,44201312
2014-02-17,4888.4,4910.306,4888.4,4894.988,23700442
2014-02-18,4894.988,4904.651,4884.926,4895.097,43875324
2014-02-19,4895.097,4914.142,4883.076,4914.142,46888132
2014-02-20,4914.142,4914.142,4878.1,4909.827,35649324
2014-02-21,4909.827,4937.053,4899.744,4927.64,38780064
2014-02-24,4927.64,4969.645,4921.453,4969.645,56484404
2014-02-25,4969.645,4977.984,4960.374,4967.511,40094840
2014-02-26,4967.511,4973.198,4955.418,4973.198,35555124
2014-02-27,4973.198,4975.003,4943.738,4964.336,35194640
2014-02-28,4964.336,4990.038,4960.196,4990.038,59584160
2014-03-03,4990.038,5007.404,4969.592,5007.404,32326562
2014-03-04,5007.404,5042.441,4986.811,5033.261,28319660
2014-03-05,5033.261,5075.686,5033.261,5073.09,54096144
2014-03-06,5073.09,5114.791,5073.09,5114.791,55335212
2014-03-07,5114.791,5126.482,5112.563,5125.652,58610808
2014-03-10,5125.652,5125.652,5097.179,5117.835,39210808
2014-03-11,5117.835,5117.835,5091.248,5101.937,60471744
2014-03-12,5101.937,5101.937,5085.186,5096.53,45161908
2014-03-13,5096.53,5115.229,5082.179,5111.984,26174768
2014-03-14,5111.984,5111.984,5062.351,5079.324,34904252
2014-03-17,5079.324,5097.023,5057.577,5088.026,48212304
2014-03-18,5088.026,5135.664,5088.026,5135.664,58285868
2014-03-19,5135.664,5159.794,5135.664,5154.715,49177992
2014-03-20,5154.715,5160.39,5130.745,5160.39,46999808
2014-03-21,5160.39,5160.39,5124.994,5124.994,89544464
2014-03-24,5124.994,5142.212,5118.618,5118.618,46742696
2014-03-25,5118.618,5134.713,5089.908,5130.695,52295576
2014-03-26,5130.695,5154.489,5124.888,5124.888,47399660
2014-03-27,5124.888,5136.737,5112.837,5126.533,35073520
2014-03-28,5126.533,5146.886,5103.984,5142.896,36513052
2014-03-31,5142.896,5145.917,5128.678,5139.982,52129284
2014-04-01,5139.982,5139.982,5112.469,5122.519,34545180
2014-04-02,5122.519,5123.262,5112.18,5116.308,42217556
2014-04-03,5116.308,5123.673,5097.873,5122.372,49976460
2014-04-04,5122.372,5127.882,5112.262,5123.901,35031236
2014-04-07,5123.901,5123.901,5072.307,5075.84,29215200
2014-04-08,5075.84,5075.84,5016.383,5031.556,39360504
2014-04-09,5031.556,5074.141,5031.556,5067.407,29201642
2014-04-10,5067.407,5121.507,5067.407,5115.489,50108256
2014-04-11,5115.489,5115.489,5054.796,5091.431,31197224
2014-04-14,5091.431,5091.431,5055.682,5063.539,28860338
2014-04-15,5063.539,5081.851,5061.351,5076.285,32256480
2014-04-16,5076.285,5102.967,5076.285,5090.549,37977308
2014-04-17,5090.549,5103.348,5088.103,5103.348,49768816
2014-04-22,5103.348,5108.799,5092.644,5104.939,31453236
2014-04-23,5104.939,5142.922,5104.939,5142.922,36752712
2014-04-24,5142.922,5158.647,5124.966,5153.963,38123716
2014-04-28,5153.963,5153.963,5115.799,5115.799,70441440
2014-04-29,5115.799,5155.059,5115.799,5148.291,40187320
2014-04-30,5148.291,5232.676,5148.291,5232.676,93986832
2014-05-01,5232.676,5232.786,5204.823,5209.207,40547892
2014-05-02,5209.207,5232.911,5202.959,5232.911,52557416
2014-05-05,5232.911,5232.911,5196.376,5200.253,53661164
2014-05-06,5200.253,5200.651,5171.827,5174.897,61807872
2014-05-07,5174.897,5189.126,5150.367,5189.126,43154576
2014-05-08,5189.126,5193.594,5161.41,5161.41,32151772
2014-05-09,5161.41,5169.608,5144.415,5152.669,25964892
2014-05-12,5152.669,5167.625,5152.669,5162.423,35198872
2014-05-13,5162.423,5199.342,5162.423,5199.342,25826892
2014-05-14,5199.342,5214.466,5196.3,5213.359,29383682
2014-05-15,5213.359,5223.875,5193.336,5194.96,32862110
2014-05-16,5194.96,5194.96,5167.005,5186.189,43321136
2014-05-19,5186.189,5188.529,5167.78,5167.78,34066296
2014-05-20,5167.78,5172.476,5125.398,5134.891,37591340
2014-05-21,5134.891,5134.891,5094.363,5108.573,34289256
2014-05-22,5108.573,5133.746,5108.573,5128.84,41055196
2014-05-23,5128.84,5154.19,5117.598,5151.374,31502842
2014-05-26,5151.374,5172.461,5147.268,5153.684,27346336
2014-05-27,5153.684,5154.368,5143.498,5145.85,24202896
2014-05-28,5145.85,5186.797,5145.85,5181.462,36935428
2014-05-29,5181.462,5183.161,5167.745,5183.161,29890164
2014-05-30,5183.161,5191.978,5169.714,5178.435,138422800
2014-06-03,5178.435,5182.923,5158.066,5164.117,50562200
2014-06-04,5164.117,5172.511,5156.345,5159.347,40175760
2014-06-05,5159.347,5166.588,5153.458,5159.49,35251804
2014-06-06,5159.49,5190.087,5159.49,5182.437,37732288
2014-06-09,5182.437,5188.159,5170.384,5187.349,14897643
2014-06-10,5187.349,5187.636,5173.913,5179.403,24246014
2014-06-11,5179.403,5179.568,5165.556,5179.149,35580084
2014-06-12,5179.149,5195.11,5169.008,5195.11,64289656
2014-06-13,5195.11,5195.11,5165.026,5170.508,35165524
2014-06-16,5170.508,5178.8,5162.775,5178.8,25467874
2014-06-17,5178.8,5194.539,5175.986,5193.5,44415872
2014-06-18,5193.5,5196.444,5174.244,5184.462,39592856
2014-06-19,5184.462,5195.319,5182.323,5192.154,75107704
2014-06-20,5192.154,5192.154,5145.032,5145.032,91102832
2014-06-23,5145.032,5157.368,5124.532,5126.164,42889224
2014-06-24,5126.164,5126.164,5091.021,5121.205,32716758
2014-06-25,5121.205,5131.946,5102.288,5104.541,36713620
2014-06-26,5104.541,5130.154,5104.541,5130.154,35197316
2014-06-27,5130.154,5148.339,5130.154,5144.246,23281024
2014-06-30,5144.246,5154.189,5140.478,5141.477,32863368
2014-07-01,5141.477,5152.433,5134.779,5146.262,30488290
2014-07-02,5146.262,5158.783,5141.963,5149.385,30818456
2014-07-03,5149.385,5170.415,5149.385,5167.394,28223624
2014-07-04,5167.394,5188.905,5161.102,5188.905,30544216
2014-07-07,5188.905,5188.905,5167.553,5186.36,23327168
2014-07-08,5186.36,5186.36,5163.596,5166.075,39567168
2014-07-09,5166.075,5166.075,5121.173,5122.743,40475708
2014-07-10,5122.743,5141.794,5122.743,5128.013,36820688
2014-07-11,5128.013,5128.53,5096.876,5100.592,23939300
2014-07-14,5100.592,5128.774,5098.387,5127.865,32277332
2014-07-15,5127.865,5127.865,5106.43,5115.396,31598136
2014-07-16,5115.396,5118.907,5106.486,5114.243,30743188
2014-07-17,5114.243,5119.07,5105.613,5112.386,34645676
2014-07-18,5112.386,5112.386,5080.702,5108.926,37831248
2014-07-21,5108.926,5126.899,5098.547,5126.899,34289720
2014-07-22,5126.899,5133.866,5116.187,5133.866,28343764
2014-07-23,5133.866,5155.699,5119.178,5146.53,37440876
2014-07-24,5146.53,5175.063,5142.454,5174.712,34886416
2014-07-25,5174.712,5194.276,5166.868,5194.268,37212108
2014-07-28,5194.268,5194.268,5179.248,5187.142,25291414
2014-07-29,5187.142,5196.6,5165.556,5165.556,53673556
2014-07-30,5165.556,5166.138,5155.101,5158.552,46119372
2014-07-31,5158.552,5168.124,5146.405,5167.989,49817628
2014-08-01,5167.989,5167.989,5109.931,5109.931,28391380
2014-08-04,5109.931,5109.931,5084.504,5090.685,31389740
2014-08-05,5090.685,5109.773,5088.054,5104.163,67741864
2014-08-06,5104.163,5104.163,5078.155,5092.227,32666576
2014-08-07,5092.227,5100.568,5086.507,5097.509,40091596
2014-08-08,5097.509,5097.509,5053.209,5055.202,30045144
2014-08-11,5055.202,5073.385,5038.226,5049.633,24833010
2014-08-12,5049.633,5058.685,5044.26,5055.808,33279312
2014-08-13,5055.808,5063.045,5043.582,5054.704,36338076
2014-08-14,5054.704,5069.042,5049.983,5062.411,31202518
2014-08-15,5062.411,5086.584,5062.411,5078.081,23961384
2014-08-18,5078.081,5083.386,5060.613,5071.119,21273956
2014-08-19,5071.119,5124.05,5071.119,5114.212,35926272
2014-08-20,5114.212,5153.436,5104.496,5140.338,46653600
2014-08-21,5140.338,5167.013,5124.751,5152.915,31779142
2014-08-22,5152.915,5170.936,5152.915,5166.995,34596428
2014-08-25,5166.995,5200.522,5166.995,5182.743,25817890
2014-08-26,5182.743,5205.883,5175.991,5195.63,31451308
2014-08-27,5195.63,5243.7,5195.63,5243.7,35135072
2014-08-28,5243.7,5248.154,5234.34,5237.514,31863728
2014-08-29,5237.514,5237.514,5214.248,5223.303,47294816
2014-09-01,5223.303,5223.303,5205.869,5215.401,24584840
2014-09-02,5215.401,5221.773,5202.3,5221.773,33083896
2014-09-03,5221.773,5230.756,5215.764,5224.396,47384640
2014-09-04,5224.396,5233.38,5220.669,5228.549,45403796
2014-09-05,5228.549,5253.868,5222.477,5253.868,40601492
2014-09-08,5253.868,5264.432,5247.031,5261.745,31000316
2014-09-09,5261.745,5261.745,5242.5,5243.699,22366592
2014-09-10,5243.699,5243.699,5228.284,5236.657,20047072
2014-09-11,5236.657,5262.324,5236.657,5262.324,28028208
2014-09-12,5262.324,5262.324,5218.638,5223.965,32895668
2014-09-15,5223.965,5226.861,5210.86,5210.86,26238888
2014-09-16,5210.86,5210.86,5189.785,5189.785,23745008
2014-09-17,5189.785,5212.857,5142.34,5142.34,55268320
2014-09-18,5142.34,5171.23,5142.34,5154.182,31125746
2014-09-19,5154.182,5183.8,5154.182,5181.345,42787656
2014-09-22,5181.345,5257.991,5181.345,5236.292,46754740
2014-09-23,5236.292,5241.865,5218.986,5241.443,34803384
2014-09-24,5241.443,5266.484,5241.443,5258.172,50271988
2014-09-25,5258.172,5289.479,5258.172,5277.861,37683504
2014-09-26,5277.861,5277.861,5243.238,5253.488,55664052
2014-09-29,5253.488,5283.494,5253.488,5259.507,28207184
2014-09-30,5259.507,5264.317,5245.326,5255.037,69623640
2014-10-01,5255.037,5274.583,5243.229,5274.583,34050276
2014-10-02,5274.583,5274.583,5241.493,5245.237,36429664
2014-10-03,5245.237,5245.606,5229.834,5236.994,38298564
2014-10-06,5236.994,5254.266,5234.114,5241.314,26160546
2014-10-07,5241.314,5241.314,5222.179,5235.708,34772868
2014-10-08,5235.708,5245.901,5201.972,5245.901,38469100
2014-10-09,5245.901,5273.33,5245.901,5266.037,43882568
2014-10-10,5266.037,5266.037,5207.372,5225.139,33441348
2014-10-13,5225.139,5225.139,5166.65,5170.053,29315690
2014-10-14,5170.053,5170.053,5121.71,5145.891,39388736
2014-10-15,5145.891,5168.715,5145.891,5162.872,28901188
2014-10-16,5162.872,5162.872,5097.083,5132.02,44471532
2014-10-17,5132.02,5155.352,5124.566,5146.942,38753320
2014-10-20,5146.942,5207.889,5146.942,5197.886,37933648
2014-10-21,5197.886,5238.904,5197.886,5233.123,50901000
2014-10-22,5233.123,5284.287,5233.123,5279.699,41147424
2014-10-23,5279.699,5299.874,5271.363,5292.825,40604812
2014-10-24,5292.825,5344.435,5292.825,5333.826,41819280
2014-10-28,5333.826,5345.827,5323.093,5338.331,46015860
2014-10-29,5338.331,5367.594,5338.331,5355.875,39765928
2014-10-30,5355.875,5381.712,5338.95,5370.18,28456468
2014-10-31,5370.18,5405.311,5370.18,5387.834,52611192
2014-11-03,5387.834,5418.219,5387.834,5418.219,27535176
2014-11-04,5418.219,5425.836,5405.033,5423.259,30711892
2014-11-05,5423.259,5428.206,5392.286,5402.154,31862176
2014-11-06,5402.154,5429.534,5402.154,5403.61,32946896
2014-11-07,5403.61,5429.39,5403.61,5418.99,57316632
2014-11-10,5418.99,5477.224,5418.99,5470.339,36959840
2014-11-11,5470.339,5506.048,5467.118,5490.791,45537720
2014-11-12,5490.791,5507.468,5481.45,5487.887,46355936
2014-11-13,5487.887,5487.887,5454.587,5462.743,38798372
2014-11-14,5462.743,5483.997,5459.213,5483.997,47652632
2014-11-17,5483.997,5494.534,5475.661,5490.229,27542360
2014-11-18,5490.229,5509.035,5485.279,5505.028,28464518
2014-11-19,5505.028,5524.889,5500.09,5522.056,41081576
2014-11-20,5522.056,5537.991,5512.837,5526.948,40561816
2014-11-21,5526.948,5526.948,5481.145,5495.812,39132100
2014-11-24,5495.812,5509.853,5471.683,5471.683,38780384
2014-11-25,5471.683,5471.683,5427.203,5442.678,259565120
2014-11-26,5442.678,5465.62,5442.678,5457.392,34832528
2014-11-27,5457.392,5462.057,5440.017,5455.378,28952934
2014-11-28,5455.378,5474.704,5424.447,5424.447,46156052
2014-12-01,5424.447,5440.691,5422.162,5429.622,28532926
2014-12-02,5429.622,5435.914,5401.443,5430.035,53422104
2014-12-03,5430.035,5503.066,5430.035,5503.066,56452128
2014-12-04,5522.682,5530.548,5484.158,5522.682,44464600
2014-12-05,5522.682,5529.229,5503.896,5521.909,50839272
2014-12-08,5521.909,5529.322,5512.9,5529.322,27840672
2014-12-09,5529.322,5542.933,5521.941,5542.933,40425344
2014-12-10,5542.933,5542.933,5516.006,5523.575,52054656
2014-12-11,5523.575,5523.575,5473.684,5502.067,54365304
2014-12-12,5502.067,5525.088,5502.067,5514.954,44309024
2014-12-15,5514.954,5514.954,5464.907,5499.072,32148260
2014-12-16,5499.072,5501.764,5480.798,5495.752,41077388
2014-12-17,5495.752,5503.237,5492.091,5496.585,43732764
2014-12-18,5496.585,5532.786,5496.585,5518.476,40481800
2014-12-19,5518.476,5545.034,5518.476,5527.75,57147072
2014-12-22,5527.75,5553.696,5522.472,5541.739,32570716
2014-12-23,5541.739,5560.311,5541.739,5552.097,26761164
2014-12-24,5552.097,5557.417,5538.53,5557.417,14894213
2014-12-29,5557.417,5594.477,5544.699,5592.329,15805799
2014-12-30,5592.329,5599.033,5577.201,5577.201,16156967
2014-12-31,5577.201,5577.201,5543.42,5568.283,17256980
2015-01-05,5568.283,5604.864,5568.283,5602.601,24317520
2015-01-06,5602.601,5602.601,5557.428,5561.378,29518628
2015-01-07,5561.378,5566.083,5541.616,5558.057,29067288
2015-01-08,5558.057,5580.897,5558.057,5574.052,27037632
2015-01-09,5574.052,5608.473,5574.052,5584.841,26210062
2015-01-12,5584.841,5618.771,5579.735,5609.802,24687698
2015-01-13,5609.802,5638.185,5606.538,5636.606,21742992
2015-01-14,5636.606,5655.812,5635.487,5648.625,30877176
2015-01-15,5648.625,5648.625,5624.567,5642.052,29517370
2015-01-16,5642.052,5647.037,5614.178,5616.726,26223242
2015-01-19,5616.726,5644.342,5616.726,5638.137,16575825
2015-01-20,5638.137,5640.825,5630.062,5633.216,30165808
2015-01-21,5633.216,5675.203,5627.71,5672.852,31460178
2015-01-22,5672.852,5686.413,5647.145,5647.145,24038462
2015-01-23,5647.145,5713.299,5647.145,5675.238,34304520
2015-01-26,5675.238,5703.047,5673.295,5698.656,14846891
2015-01-27,5698.656,5737.738,5690.176,5737.738,30722260
2015-01-28,5737.738,5794.823,5710.663,5794.823,43802956
2015-01-29,5794.823,5820.001,5759.813,5759.813,45801312
2015-01-30,5759.813,5766.745,5732.993,5743.995,40790096
2015-02-02,5743.995,5756.687,5733.987,5756.687,29502540
2015-02-03,5756.687,5781.946,5755.586,5781.946,36888440
2015-02-04,5781.946,5802.465,5777.323,5785.319,55895224
2015-02-05,5785.319,5805.221,5775.837,5797.594,40699592
2015-02-09,5797.594,5797.594,5760.717,5769.57,37211732
2015-02-10,5769.57,5784.653,5757.484,5784.094,40485060
2015-02-11,5784.094,5799.37,5776.663,5789.18,37340896
2015-02-12,5789.18,5789.18,5749.315,5749.315,57972296
2015-02-13,5749.315,5786.54,5743.933,5786.54,49937000
2015-02-16,5786.54,5786.54,5741.511,5758.245,29726584
2015-02-17,5758.245,5764.631,5741.754,5750.211,39886004
2015-02-18,5750.211,5750.211,5722.91,5741.359,45673356
2015-02-19,5741.359,5741.359,5720.846,5726.225,49625704
2015-02-20,5726.225,5759.436,5717.052,5748.948,41317940
2015-02-23,5748.948,5765.61,5747.809,5754.357,29038426
2015-02-24,5754.357,5754.357,5721.047,5722.965,34683052
2015-02-25,5722.965,5842.292,5722.965,5842.292,58520336
2015-02-26,5842.292,5865.433,5825.656,5861.682,50720956
2015-02-27,5861.682,5878.472,5842.313,5878.472,48023764
2015-03-02,5878.472,5896.461,5878.472,5892.673,44780668
2015-03-03,5892.673,5910.999,5875.372,5893.661,41264596
2015-03-04,5893.661,5893.661,5866.313,5874.082,35358208
2015-03-05,5874.082,5874.082,5840.646,5856.772,61329712
2015-03-06,5856.772,5903.629,5853.803,5903.065,48163192
2015-03-09,5903.065,5903.224,5870.5,5896.96,34138712
2015-03-10,5896.96,5901.825,5886.972,5887.747,46490240
2015-03-11,5887.747,5887.747,5851.845,5861.982,47672284
2015-03-12,5861.982,5886.783,5837.537,5886.783,36252464
2015-03-13,5886.783,5911.672,5884.124,5908.588,33147380
2015-03-16,5908.588,5927.102,5901.039,5911.397,36684896
2015-03-17,5911.397,5917.401,5899.873,5905.407,33854152
2015-03-18,5905.407,5905.407,5846.663,5846.663,77206640
2015-03-19,5846.663,5871.388,5846.663,5859.404,51602108
2015-03-20,5859.404,5875.221,5852.538,5871.376,131150224
2015-03-23,5871.376,5878.506,5857.009,5875.227,41460464
2015-03-24,5875.227,5875.227,5859.939,5870.539,31344700
2015-03-25,5870.539,5870.762,5856.795,5857.782,36345324
2015-03-26,5857.782,5857.782,5811.503,5833.168,29709812
2015-03-27,5833.168,5854.248,5823.662,5854.248,31582964
2015-03-30,5854.248,5854.248,5813.43,5821.289,30388318
2015-03-31,5821.289,5838.92,5821.289,5833.985,49017896
2015-04-01,5833.985,5838.414,5807.325,5835.583,40762168
2015-04-02,5835.583,5835.583,5809.109,5831.395,32565832
2015-04-07,5831.395,5861.439,5831.395,5855.436,27979772
2015-04-08,5855.436,5866.289,5848.755,5859.715,32372928
2015-04-09,5859.715,5859.715,5839.767,5847.17,34998796
2015-04-10,5847.17,5848.432,5836.92,5847.356,28185612
2015-04-13,5847.356,5863.17,5835.496,5854.319,23612494
2015-04-14,5854.319,5882.109,5850.304,5882.109,34027960
2015-04-15,5882.109,5882.109,5856.079,5856.079,35978580
2015-04-16,5856.079,5881.757,5855.836,5881.757,34411104
2015-04-17,5881.757,5884.717,5861.482,5861.482,45962680
2015-04-20,5861.482,5861.482,5819.882,5824.277,29325310
2015-04-21,5824.277,5840.716,5805.817,5817.518,52700000
2015-04-22,5817.518,5817.518,5788.694,5793.614,44384536
2015-04-23,5793.614,5793.614,5757.189,5757.909,59367168
2015-04-24,5757.909,5776.352,5754.945,5765.356,37440732
2015-04-28,5765.356,5790.52,5759.637,5769.652,42534012
2015-04-29,5769.652,5781.757,5740.816,5740.816,38010140
2015-04-30,5740.816,5791.336,5734.283,5791.336,41993688
2015-05-01,5791.336,5797.4,5762.955,5797.4,47029824
2015-05-04,5797.4,5797.4,5767.078,5767.078,23767680
2015-05-05,5767.078,5790.366,5758.624,5787.791,29203282
2015-05-06,5787.791,5795.815,5756.275,5765.269,37778104
2015-05-07,5765.269,5765.269,5704.758,5729.353,78586672
2015-05-08,5729.353,5756.524,5729.353,5735.355,23589856
2015-05-11,5735.355,5763.799,5735.355,5747.953,26228958
2015-05-12,5747.953,5758.963,5742.614,5746.231,27673716
2015-05-13,5746.231,5770.166,5746.231,5751.759,37066404
2015-05-14,5751.759,5751.759,5731.4,5738.404,39505784
2015-05-15,5738.404,5765.113,5738.404,5760.376,28027228
2015-05-18,5760.376,5782.598,5752.622,5772.71,27749390
2015-05-19,5772.71,5775.905,5748.739,5757.162,34198064
2015-05-20,5757.162,5758.801,5728.449,5755.787,35879364
2015-05-21,5755.787,5769.265,5734.783,5769.265,44893780
2015-05-22,5769.265,5785.182,5766.219,5776.017,40718648
2015-05-25,5776.017,5810.196,5776.017,5794.981,30011484
2015-05-26,5794.981,5813.114,5778.402,5795.855,27061218
2015-05-27,5795.855,5795.855,5757.938,5757.938,44630620
2015-05-28,5757.938,5777.637,5757.938,5777.637,41688232
2015-05-29,5777.637,5844.949,5777.637,5844.949,90509976
2015-06-02,5844.949,5873.661,5844.949,5863.743,57814624
2015-06-03,5863.743,5866.025,5849.339,5858.706,50497364
2015-06-04,5858.706,5867.613,5853.132,5865.441,49450920
2015-06-05,5865.441,5869.9,5840.284,5867.897,36241144
2015-06-08,5867.897,5898.589,5867.702,5885.81,24486004
2015-06-09,5885.81,5885.81,5850.862,5862.106,36277744
2015-06-10,5862.106,5862.106,5800.537,5803.865,40244672
2015-06-11,5803.865,5866.401,5803.865,5858.413,41620552
2015-06-12,5858.413,5874.477,5839.348,5846.968,38572643
2015-06-15,5846.968,5846.968,5819.969,5819.969,36004052
2015-06-16,5819.969,5828.987,5809.769,5813.934,27656368
2015-06-17,5813.934,5819.771,5779.094,5779.263,32810904
2015-06-18,5779.263,5783.968,5749.705,5749.705,35007584
2015-06-19,5749.705,5788.991,5749.705,5781.761,93530312
2015-06-22,5781.77,5791.76,5767.76,5772.04,52739184
2015-06-23,5772.05,5787.74,5766.05,5772.14,54137380
2015-06-24,5772.13,5790.23,5772.13,5775.48,48504856
2015-06-25,5775.48,5775.48,5733.29,5733.29,63507436
2015-06-26,5733.29,5764.97,5733.29,5755.45,42219096
2015-06-29,5755.44,5755.45,5695.04,5705.81,31165392
2015-06-30,5705.81,5737.43,5684.05,5726.96,73978176
2015-07-01,5726.96,5794.36,5726.96,5794.36,38674560
2015-07-02,5794.36,5841.46,5794.36,5841.46,47669992
2015-07-03,5841.47,5872.65,5832.58,5840.89,52144376
2015-07-06,5840.89,5840.89,5776.62,5776.62,40151780
2015-07-07,5776.62,5816.51,5772.06,5803.18,49427648
2015-07-08,5804.65,5811.35,5767.7,5767.7,54306120
2015-07-09,5767.7,5767.7,5686.99,5737.45,61903048
2015-07-10,5737.44,5760.71,5725.34,5725.34,38548776
2015-07-13,5725.34,5725.34,5700.23,5706.7,42184072
2015-07-14,5706.7,5757.56,5706.7,5750.88,41734216
2015-07-15,5750.88,5805.96,5745.68,5805.96,43285940
2015-07-16,5806.41,5838.3,5799.32,5824.16,40636736
2015-07-17,5824.15,5857.03,5824.15,5853.77,48606720
2015-07-20,5853.77,5871.96,5840.35,5861.93,29177096
2015-07-21,5861.93,5882.59,5856.91,5876.91,26700256
2015-07-22,5876.91,5927.74,5870.23,5927.74,36353360
2015-07-23,5927.75,5927.75,5901.3,5901.3,30068510
2015-07-24,5901.3,5906.11,5881.61,5894.18,26121344
2015-07-27,5894.18,5894.18,5868.21,5872.06,21623972
2015-07-28,5872.06,5872.06,5838.22,5848.38,34852448
2015-07-29,5848.39,5882.87,5839.09,5870.76,31430976
2015-07-30,5870.76,5899.04,5870.74,5891.85,29236396
2015-07-31,5891.85,5937.57,5891.85,5920.96,36113196
2015-08-03,5920.96,5963.05,5920.95,5957.85,24384284
2015-08-04,5957.85,5957.85,5885.79,5933.76,43524148
2015-08-05,5933.75,5951.5,5933.62,5938.51,475429216
2015-08-06,5938.51,5957.51,5925.33,5928.69,64526128
2015-08-07,5928.69,5928.69,5868.66,5868.66,77422832
2015-08-10,5868.66,5875.32,5852.94,5865.02,36171008
2015-08-11,5865.02,5867.89,5822.35,5822.35,41394752
2015-08-12,5822.35,5822.35,5757.21,5757.21,41583452
2015-08-13,5757.21,5757.21,5730.65,5737.7,45311920
2015-08-14,5737.7,5759.59,5696.44,5696.44,61714928
2015-08-17,5696.45,5736.3,5696.44,5727.42,34811112
2015-08-18,5727.42,5744.81,5710.51,5710.76,55160060
2015-08-19,5710.76,5765.62,5710.76,5750.02,52942752
2015-08-20,5751.28,5759.92,5733.67,5742.45,64393780
2015-08-21,5743.48,5751.19,5720.29,5751.19,57296472
2015-08-24,5751.19,5751.19,5604.88,5607.32,51257936
2015-08-25,5607.31,5613.29,5461.73,5613.29,75080880
2015-08-26,5613.29,5644.03,5570.47,5577.78,56139840
2015-08-27,5577.78,5654.5,5577.78,5634.95,49234792
2015-08-28,5634.95,5688.33,5634.95,5670.48,56717496
2015-08-31,5681.26,5690.45,5653.74,5656.24,69953232
2015-09-01,5656.24,5664.21,5605.75,5654.98,64898308
2015-09-02,5660.01,5660.01,5568.15,5590.2,39364168
2015-09-03,5590.21,5633.42,5567.68,5569.69,40492984
2015-09-04,5569.69,5572.96,5543.28,5546.88,41553056
2015-09-07,5547.92,5576.59,5542.03,5572.73,30285360
2015-09-08,5575.77,5619.91,5575.42,5610.31,43493716
2015-09-09,5618.3,5675.87,5618.3,5671.43,49372740
2015-09-10,5677.72,5684.47,5666.97,5670.98,55632044
2015-09-11,5670.99,5683.89,5644.59,5648.23,41256512
2015-09-14,5648.22,5674.46,5648.22,5665.88,30798568
2015-09-15,5666.21,5679.4,5650.83,5652.39,27875740
2015-09-16,5662.59,5674.04,5661.82,5667.97,29620100
2015-09-17,5667.97,5709.62,5667.97,5694.23,34850496
2015-09-18,5694.23,5723.55,5694.23,5712.04,81917792
2015-09-21,5712.05,5713.82,5673.12,5683.52,24250860
2015-09-22,5683.52,5699.18,5683.52,5696.79,36951752
2015-09-23,5725.89,5725.89,5654.34,5654.34,36194776
2015-09-24,5657.2,5696.2,5657.2,5676.81,41699760
2015-09-25,5676.81,5694.06,5676.81,5687.35,46113644
2015-09-28,5695.94,5705,5682.11,5699.13,30127962
2015-09-29,5699.82,5699.82,5610.79,5612.43,40505636
2015-09-30,5624.52,5624.53,5589.39,5593.36,59873996
2015-10-01,5593.36,5602.96,5573.71,5585.42,176025248
2015-10-02,5585.43,5600.64,5582.59,5593.5,53196492
2015-10-05,5593.51,5632.8,5593.5,5630.54,25445442
2015-10-06,5631.94,5682.33,5631.94,5668.11,35816672
2015-10-07,5668.11,5677.87,5650.03,5650.03,42934100
2015-10-08,5650.03,5674.81,5625.79,5625.79,74870880
2015-10-09,5625.78,5666.35,5625.78,5638.79,53859388
2015-10-12,5638.79,5689.83,5638.79,5689.83,48395380
2015-10-13,5689.83,5718.8,5689.83,5702.81,50012908
2015-10-14,5702.82,5728.5,5702.81,5727.14,32707356
2015-10-15,5727.13,5775.7,5717.06,5775.7,50891008
2015-10-16,5775.71,5822.39,5775.7,5820.01,51280772
2015-10-19,5820.01,5838.09,5815.42,5834.83,34257304
2015-10-20,5834.83,5901.35,5834.83,5895.49,49910476
2015-10-21,5895.49,5925.77,5895.49,5918.26,98657424
2015-10-22,5918.25,5931.38,5916.05,5923.59,49951348
2015-10-23,5923.6,5984.26,5923.59,5970.66,36514828
2015-10-27,5970.67,6014.48,5970.66,6001.02,60659244
2015-10-28,6001.02,6011.76,5996.28,5998.99,45467232
2015-10-29,5998.99,6011.16,5995.14,6002.98,48289508
2015-10-30,6002.97,6002.98,5966.74,5986.38,46723916
2015-11-02,5986.37,5991.44,5979.68,5983.84,35882404
2015-11-03,5983.84,6021.98,5983.84,6021.97,28318876
2015-11-04,6021.97,6071.21,6017.14,6071.21,42337816
2015-11-05,6071.91,6077.89,6050.59,6073.63,29991554
2015-11-06,6075.36,6082.54,6058.67,6069.74,33521540
2015-11-09,6069.74,6084.98,6047.89,6047.89,34359240
2015-11-10,6047.89,6047.89,5997.02,6002.8,43756516
2015-11-11,6005.92,6020.48,6004,6013.54,55211768
2015-11-12,6014.23,6033.84,6013.48,6023.97,53550956
2015-11-13,6023.96,6023.97,5987.99,5989.03,39858984
2015-11-16,5989.03,5989.03,5945.14,5961.68,31883658
2015-11-17,5961.67,5984.02,5961.67,5967.61,47113808
2015-11-18,5970.56,5983.56,5964.86,5979.8,67320144
2015-11-19,5979.81,6000.95,5977.41,5995.24,44358096
2015-11-20,5995.25,6034.63,5995.24,6008.52,35960608
2015-11-23,6008.52,6077.62,6008.52,6077.62,50453896
2015-11-24,6077.62,6108.35,6077.62,6101.27,81931216
2015-11-25,6105.51,6105.51,6069.14,6069.14,67316768
2015-11-26,6069.14,6087.9,6058.25,6087.9,62402928
2015-11-27,6087.9,6103.41,6085.07,6101.01,45531260
2015-11-30,6101.02,6127.23,6099.47,6100.15,70947976
2015-12-01,6153.78,6153.78,6102.2,6150.69,52094148
2015-12-02,6153.78,6162.97,6139.48,6143.32,38824016
2015-12-03,6143.31,6143.32,6118.36,6125.67,34962296
2015-12-04,6125.67,6125.67,6046.39,6094.82,41358860
2015-12-07,6094.82,6111.07,6064.42,6064.42,40088744
2015-12-08,6064.43,6067.09,6035,6035,56138840
2015-12-09,6039.28,6056.78,6017.84,6053.55,58058480
2015-12-10,6053.55,6053.55,6028.49,6040.57,48309400
2015-12-11,6040.56,6076.76,6040.56,6069.95,50330332
2015-12-14,6069.94,6069.95,6012.86,6035.26,36002680
2015-12-15,6035.25,6047.38,6031.24,6040.55,58810396
2015-12-16,6040.55,6083.27,6040.55,6070.93,46919472
2015-12-17,6070.94,6089.6,6070.93,6088.33,55075320
2015-12-18,6088.33,6109.65,6079.31,6107.84,70062952
2015-12-21,6107.84,6141.56,6085.9,6120.82,61364536
2015-12-22,6120.82,6152.27,6120.82,6147.97,56511892
2015-12-23,6147.97,6212.34,6145.38,6195.34,38978148
2015-12-24,6195.34,6232.51,6195.34,6225.54,22623124
2015-12-29,6225.53,6292.43,6225.53,6292.43,30169308
2015-12-30,6292.44,6333.33,6283.09,6319.38,37861916
2015-12-31,6319.39,6324.73,6303.89,6324.26,19630634
2016-01-05,6324.26,6324.26,6235.2,6278.11,29068756
2016-01-06,6278.55,6296.76,6243.69,6262.52,26521496
2016-01-07,6262.52,6262.52,6205.57,6213.39,31943464
2016-01-08,6213.39,6213.39,6114.17,6158.1,22090664
2016-01-11,6158.1,6158.1,6097.05,6102.82,21461998
2016-01-12,6102.83,6147.11,6102.82,6112.34,32586888
2016-01-13,6112.35,6152.26,6112.34,6151.87,33487436
2016-01-14,6151.87,6151.87,6081.88,6109.29,29029756
2016-01-15,6109.29,6169.1,6109.29,6169.1,26187470
2016-01-18,6170.2,6170.21,6035.88,6101.44,21872636
2016-01-19,6101.44,6124.21,6084.41,6124.21,24147636
2016-01-20,6124.2,6142.84,6111.03,6113.72,37306656
2016-01-21,6113.72,6113.72,6049.54,6080.9,29593816
2016-01-22,6080.9,6124.92,6080.9,6121.62,22007216
2016-01-25,6121.61,6175.47,6121.61,6175.25,25521988
2016-01-26,6175.24,6175.25,6139.03,6142.16,26661716
2016-01-27,6142.15,6185.72,6141.94,6141.94,28561780
2016-01-28,6141.94,6162.1,6120.75,6149.7,27381904
2016-01-29,6149.7,6170.22,6139.49,6170.22,39966456
2016-02-01,6170.22,6195.99,6170.22,6174.5,27461016
2016-02-02,6174.49,6199.2,6174.49,6180.09,38186848
2016-02-03,6180.08,6180.08,6121.78,6133.38,38612176
2016-02-04,6133.38,6149.8,6130.14,6137.7,32884774
2016-02-05,6137.71,6153.8,6127.73,6153.8,30335544
2016-02-09,6153.8,6153.8,6066.34,6071.31,44010160
2016-02-10,6071.32,6088.8,6006.69,6019.49,52094224
2016-02-11,6019.49,6028.68,5987.03,5987.03,24565976
2016-02-12,5987.02,5987.03,5910.03,5933.97,35147052
2016-02-15,5933.96,6043.39,5933.96,6034.29,26658544
2016-02-16,6034.28,6075.37,6034.28,6075.37,53758576
2016-02-17,6075.37,6137.84,6075.37,6085.56,62125508
2016-02-18,6085.57,6125.48,6085.56,6111.09,55369676
2016-02-19,6111.09,6147.75,6111.09,6141.72,56321656
2016-02-22,6141.71,6141.72,6114.12,6139.47,40386928
2016-02-23,6139.46,6186.3,6139.46,6175.67,40456876
2016-02-24,6175.67,6233.8,6175.67,6230.38,47555252
2016-02-25,6231.15,6231.22,6210.86,6225.27,33105398
2016-02-26,6225.28,6234.24,6206.45,6224.99,38747648
2016-02-29,6231.96,6254.72,6229.07,6230.88,39993472
2016-03-01,6233.53,6280.9,6233.53,6280.9,37892888
2016-03-02,6286.33,6315.11,6286.33,6313.08,42516916
2016-03-03,6313.07,6383.63,6313.07,6380.87,55649420
2016-03-04,6380.86,6423.59,6380.86,6418.12,45223944
2016-03-07,6418.13,6426.57,6407.24,6418.93,30227084
2016-03-08,6419.59,6446.73,6414.52,6446.73,39390140
2016-03-09,6450.25,6457.25,6433.53,6457.25,45902620
2016-03-10,6476.97,6513.62,6476.96,6508.28,47433364
2016-03-11,6508.28,6517.88,6484.53,6515.41,37051336
2016-03-14,6515.41,6577.1,6515.41,6566.83,34577984
2016-03-15,6568.58,6607.86,6567.55,6577.83,47867028
2016-03-16,6579.81,6579.81,6556.97,6562.96,52427152
2016-03-17,6584.57,6584.57,6553.87,6573.46,49872296
2016-03-18,6573.45,6623.51,6573.45,6623.51,132718272
2016-03-21,6626.28,6649.61,6618.34,6641.94,42110596
2016-03-22,6641.94,6664.26,6635.56,6664.25,47626624
2016-03-23,6682.64,6691.26,6660.23,6668.86,43852864
2016-03-24,6668.87,6692.08,6658.98,6662.54,34712088
2016-03-29,6662.55,6689.37,6656.33,6676.33,34447224
2016-03-30,6683.42,6714.16,6676.92,6714.16,37408508
2016-03-31,6717.62,6758.01,6715.92,6752.42,48099732
2016-04-01,6753.33,6757.4,6708.02,6708.02,43946028
2016-04-04,6708.02,6747.09,6708.02,6743.6,28563500
2016-04-05,6743.6,6765.88,6700.9,6715.81,49427532
2016-04-06,6715.81,6743.25,6695.2,6734.27,49271740
2016-04-07,6736.1,6758.61,6736.1,6755.22,64741648
2016-04-08,6755.23,6755.23,6710.61,6730.29,53551776
2016-04-11,6730.28,6742.41,6710.92,6725.1,41207532
2016-04-12,6725.11,6726.02,6701.51,6726.02,45636724
2016-04-13,6726.01,6780.88,6726.01,6777.92,48863768
2016-04-14,6777.91,6828.25,6777.91,6823.82,48057552
2016-04-15,6823.81,6845.12,6816.59,6844.74,37066136
2016-04-18,6844.74,6855.57,6841.41,6851.2,31150514
2016-04-19,6851.2,6873.04,6848.08,6873.04,50941608
2016-04-20,6873.04,6911.55,6856.12,6901.27,36958960
2016-04-21,6901.26,6917.57,6890.84,6906.1,44652024
2016-04-22,6906.1,6906.1,6856.59,6866.1,73309760
2016-04-26,6866.11,6879.29,6795.71,6795.71,40167952
2016-04-27,6795.71,6803.06,6750.41,6750.41,52221752
2016-04-28,6750.4,6789.98,6745.67,6789.98,36189376
2016-04-29,6789.98,6822.06,6787.08,6820.59,48301448
2016-05-02,6820.58,6820.59,6783.92,6791.82,28848500
2016-05-03,6791.82,6844.49,6791.82,6843.02,31143600
2016-05-04,6843.01,6849.29,6824.49,6824.49,44784200
2016-05-05,6824.49,6876.49,6812.69,6876.49,33217140
2016-05-06,6876.49,6904.63,6836.55,6898.1,49823944
2016-05-09,6899.69,6899.69,6874.34,6885.06,32699136
2016-05-10,6885.05,6915.41,6879.32,6909.41,38546248
2016-05-11,6910.1,6961.79,6910.1,6944.33,58661856
2016-05-12,6946.74,6951.38,6923.17,6923.17,45843368
2016-05-13,6923.17,6930.42,6911.35,6916.57,40379408
2016-05-16,6916.57,6927.89,6888.43,6914.13,28071344
2016-05-17,6914.13,6988.38,6914.12,6974.87,37244216
2016-05-18,6974.87,6982.64,6952.46,6982.64,45434952
2016-05-19,6982.63,6982.64,6898.95,6903.63,53003192
2016-05-20,6903.62,6918.84,6880.88,6909.86,38745260
2016-05-23,6909.86,6915.72,6881.59,6907.77,32345434
2016-05-24,6907.77,6907.77,6862.64,6872.65,43602856
2016-05-25,6873.84,6924.73,6873.84,6908.05,46265396
2016-05-26,6915.69,6947.89,6912.24,6947.89,39518200
2016-05-27,6948.79,6996.18,6948.79,6992.54,41378808
2016-05-30,6992.55,7025.94,6982.91,7019.64,26595228
2016-05-31,7023.34,7046.83,7023.34,7039.42,106313848
2016-06-01,7043.87,7049.02,7016.03,7022.4,40583848
2016-06-02,7022.82,7022.82,6992.25,7003.13,75488376
2016-06-03,7003.12,7032.28,6993.38,7024.38,63329672
2016-06-07,7024.38,7037.3,7013.16,7037.3,44164488
2016-06-08,7038.83,7039.28,6991.51,6991.51,47927676
2016-06-09,6997.83,7010.22,6967.97,6970.55,61855480
2016-06-10,6970.55,6972.62,6957.82,6971.78,60893744
2016-06-13,6972.66,6972.66,6917.34,6924.27,26090958
2016-06-14,6925.36,6925.36,6833.18,6834.94,38029232
2016-06-15,6834.94,6890.51,6821.68,6869.56,55830260
2016-06-16,6874.83,6899.59,6872.24,6888.56,48282704
2016-06-17,6888.57,6900.13,6845.65,6847.06,77813192
2016-06-20,6847.07,6873.29,6847.06,6869.53,30832948
2016-06-21,6869.54,6878.5,6839.39,6839.39,36744752
2016-06-22,6839.4,6846,6781.73,6781.73,41528144
2016-06-23,6781.73,6830.48,6781.73,6821.35,31011388
2016-06-24,6821.35,6853.06,6667.78,6667.78,36149264
2016-06-27,6667.78,6697.74,6587.42,6686.92,29114496
2016-06-28,6686.93,6716.58,6650.58,6716.58,36036348
2016-06-29,6716.58,6804.2,6716.58,6804.2,43664900
2016-06-30,6804.21,6900.4,6804.2,6897.52,53944924
2016-07-01,6897.53,6932.12,6897.52,6926.23,42788356
2016-07-04,6926.23,6951.64,6918.58,6940.95,18812396
2016-07-05,6940.95,6984.47,6940.95,6970.99,26022790
2016-07-06,6970.99,6977.23,6948.15,6977.23,40745352
2016-07-07,6977.73,7015.25,6977.73,7007.51,41459000
2016-07-08,7007.52,7014.98,6994.21,7000.1,41118452
2016-07-11,7000.1,7062.94,7000.1,7062.45,26271094
2016-07-12,7062.45,7088.92,7060.44,7079.46,39437988
2016-07-13,7079.46,7090.3,7062.9,7064.31,38600376
2016-07-14,7066.02,7084.83,7066.02,7080.32,29381720
2016-07-15,7080.33,7098.3,7072.89,7072.89,56468552
2016-07-18,7072.88,7105.96,7068.83,7105.96,35895528
2016-07-19,7105.95,7154.83,7090.4,7154.83,32559724
2016-07-20,7154.83,7174.7,7131.35,7172.67,31116016
2016-07-21,7172.67,7227.23,7171.36,7214.05,36720796
2016-07-22,7214.05,7246.59,7198.86,7226.06,29011350
2016-07-25,7226.05,7317.3,7221.59,7317.3,31774980
2016-07-26,7317.31,7325.27,7297.58,7310.39,36150184
2016-07-27,7310.39,7324.55,7284.79,7301.91,28067768
2016-07-28,7301.9,7306.34,7287.72,7306.34,26955770
2016-07-29,7306.35,7357.72,7288.54,7348.13,35498408
2016-08-01,7348.13,7359.12,7335.06,7356.63,38687352
2016-08-02,7356.63,7361.93,7329.19,7329.19,46047952
2016-08-03,7329.2,7329.2,7277.4,7277.4,39224688
2016-08-04,7277.4,7310.16,7277.4,7298.09,40209036
2016-08-05,7298.09,7316.42,7289.41,7308.41,31022462
2016-08-08,7308.42,7348.3,7307.59,7348.3,29793948
2016-08-09,7348.3,7378.99,7339.35,7363.16,30263932
2016-08-10,7363.16,7364.39,7337.93,7349.61,37781992
2016-08-11,7349.61,7353.82,7334.16,7353.82,26490418
2016-08-12,7353.82,7386.48,7353.82,7363.1,41912372
2016-08-15,7363.1,7391.65,7359.88,7388.35,24760416
2016-08-16,7388.35,7388.35,7310.67,7310.67,41830512
2016-08-17,7310.67,7363.41,7310.67,7355.01,35604960
2016-08-18,7355.02,7386.52,7354.09,7385.12,35470072
2016-08-19,7385.12,7405.61,7376.46,7405.26,37617072
2016-08-22,7405.95,7462.16,7405.95,7462.16,39398044
2016-08-23,7462.16,7481.68,7454.33,7467.33,37087024
2016-08-24,7467.34,7470.68,7410.3,7410.3,53963664
2016-08-25,7410.3,7437.83,7408.1,7427.28,46162792
2016-08-26,7427.78,7430.43,7385.53,7391.3,41092444
2016-08-29,7391.3,7393.97,7367.26,7367.26,21433160
2016-08-30,7367.26,7394.42,7367.26,7387.95,29804690
2016-08-31,7388.95,7398.83,7374.38,7398.83,43338488
2016-09-01,7405.56,7423.28,7371.45,7423.19,38865728
2016-09-02,7423.19,7426.11,7399.39,7426.11,38834744
2016-09-05,7435.55,7491.84,7424.93,7491.84,40868308
2016-09-06,7492.03,7505.67,7473.96,7503.53,36314520
2016-09-07,7507.25,7571.1,7497.92,7571.1,42328240
2016-09-08,7585.29,7585.29,7529.08,7534.72,46205736
2016-09-09,7534.73,7534.73,7468.59,7468.59,28449174
2016-09-12,7469.49,7469.49,7266.81,7279.76,30124884
2016-09-13,7285.86,7328.16,7247.77,7249.24,34746896
2016-09-14,7250.45,7250.45,7198.03,7210.73,37977148
2016-09-15,7213.89,7220.4,7183.38,7196.24,37703336
2016-09-16,7196.24,7263.2,7196.24,7250.52,44256288
2016-09-19,7250.51,7278.12,7250.51,7278.12,26108464
2016-09-20,7278.12,7314.48,7272.25,7308.44,38160560
2016-09-21,7308.45,7327.68,7266.86,7281.17,46307096
2016-09-22,7319.33,7327.62,7304.52,7311.71,28533488
2016-09-23,7311.71,7328.16,7281.87,7296.73,36264748
2016-09-26,7296.74,7296.74,7259.35,7264.86,22809036
2016-09-27,7264.87,7265.25,7220.81,7252.92,31675048
2016-09-28,7260.41,7290.45,7255.6,7290.45,33312340
2016-09-29,7305.42,7349.79,7300.19,7343.45,31628056
2016-09-30,7343.45,7361.09,7299.28,7361.09,48671680
2016-10-03,7361.09,7372.49,7333.82,7372.49,23820688
2016-10-04,7372.49,7372.49,7330.59,7352.46,29028544
2016-10-05,7352.46,7352.47,7271,7271.16,38617752
2016-10-06,7271.16,7271.16,7194.11,7197.3,38144548
2016-10-07,7197.29,7197.3,7130.41,7167.82,36174860
2016-10-10,7167.81,7167.82,7109.76,7116.93,23020124
2016-10-11,7116.92,7153.36,7114.66,7124.24,30204032
2016-10-12,7124.23,7124.24,7098.85,7107.45,32856412
2016-10-13,7107.46,7136.43,7102.04,7120.05,32415036
2016-10-14,7120.05,7133.87,7109.12,7133.26,30741802
2016-10-17,7133.26,7133.26,7043.37,7066.37,30493688
2016-10-18,7066.37,7066.37,6965.24,6973.09,46412780
2016-10-19,6973.09,6996.38,6962.22,6976.53,39556888
2016-10-20,6976.54,6982.55,6954.3,6973.78,39575812
2016-10-21,6973.78,6978.86,6938.55,6958.4,33366216
2016-10-25,6958.4,7006.21,6958.4,7002.86,44653112
2016-10-26,7002.87,7013.65,6892.27,6896.2,32738816
2016-10-27,6896.2,6941.95,6896.2,6941.95,33072568
2016-10-28,6941.95,6949.66,6923.8,6928.64,31743004
2016-10-31,6943.3,6960.68,6902.72,6960.68,44034168
2016-11-01,6960.68,6960.68,6913.72,6930.49,30840692
2016-11-02,6931.46,6931.46,6851.31,6853.74,38020024
2016-11-03,6853.75,6853.75,6741.59,6778.93,43212252
2016-11-04,6778.94,6778.94,6708.47,6708.47,28631984
2016-11-07,6708.47,6874.58,6702.2,6872.26,37692336
2016-11-08,6872.27,6931.48,6872.26,6894.35,37924780
2016-11-09,6894.36,6924.31,6642.03,6664.22,35351452
2016-11-10,6664.21,6887.64,6664.21,6733.72,49921264
2016-11-11,6735.6,6784.94,6697.79,6697.79,42508016
2016-11-14,6701.81,6742.91,6701.81,6737.76,30196770
2016-11-15,6737.76,6771.36,6732.2,6770.43,39225328
2016-11-16,6770.43,6832.29,6770.42,6824.58,40975408
2016-11-17,6824.58,6844.67,6796.13,6814.66,34273608
2016-11-18,6814.66,6867.05,6812.87,6857.84,51541064
2016-11-21,6857.84,6865.23,6842.19,6848.95,38433072
2016-11-22,6848.95,6878.66,6816.39,6816.39,40233336
2016-11-23,6817.66,6859.26,6817.66,6851.45,47902140
2016-11-24,6856.46,6904.54,6848.18,6883.25,34251664
2016-11-25,6886.15,6907.54,6883.64,6899.62,28179014
2016-11-28,6899.62,6919.13,6899.46,6902.96,27104416
2016-11-29,6902.96,6912.41,6872.88,6901.75,39636516
2016-11-30,6903.51,6911.79,6882.6,6896.95,64248244
2016-12-01,6901.3,6934.98,6895.13,6932.74,46249908
2016-12-02,6933.36,6973.45,6890.65,6904.85,43984016
2016-12-05,6908.76,6908.76,6849.47,6854.71,39211260
2016-12-06,6860.03,6910.37,6860.03,6910.36,34192744
2016-12-07,6910.36,6910.37,6883.97,6889.77,43062264
2016-12-08,6891.07,6917.71,6891.07,6916.01,33173152
2016-12-09,6916.01,6932.36,6886.12,6893.3,40310544
2016-12-12,6893.3,6908.79,6870.82,6876.04,35076608
2016-12-13,6876.04,6887.73,6847.9,6850.21,42189132
2016-12-14,6850.21,6858.83,6797.86,6797.86,45644428
2016-12-15,6797.86,6798.96,6748.62,6748.62,49373092
2016-12-16,6748.62,6807.37,6748.62,6760.24,72736944
2016-12-19,6760.24,6804.05,6760.24,6786.25,29810032
2016-12-20,6786.25,6819.14,6786.25,6789.67,37832252
2016-12-21,6789.67,6840.78,6789.66,6802.76,36386804
2016-12-22,6802.76,6851.88,6802.75,6851.87,36061292
2016-12-23,6851.87,6883.4,6851.87,6876.99,14560179
2016-12-28,6876.99,6884.2,6865.88,6875.79,16451713
2016-12-29,6875.79,6895.14,6873.25,6892.28,18088416
2016-12-30,6892.28,6901.82,6877.2,6881.22,17677128
2017-01-04,6881.22,6974.31,6881.22,6974.3,28380746
2017-01-05,6975.15,6978.95,6953.73,6975.6,21013608
2017-01-06,6976.2,6986.29,6966.02,6970.66,16967856
2017-01-09,6970.66,7014.11,6970.66,7012.74,20190696
2017-01-10,7012.74,7038.63,7011.37,7037.58,25889632
2017-01-11,7037.58,7069.6,7033.79,7069.59,23346532
2017-01-12,7070.18,7070.19,7044.54,7063.59,31042556
2017-01-13,7063.59,7066.17,7031.12,7046.97,28233602
2017-01-16,7046.97,7074.94,7046.53,7074.94,28394692
2017-01-17,7074.94,7084.66,7056.87,7062.96,18802520
2017-01-18,7062.96,7072.09,7033.42,7059.27,27615740
2017-01-19,7059.27,7064.31,7044.98,7062.36,25548070
2017-01-20,7062.36,7063.93,7044.04,7048.47,30846566
2017-01-23,7048.47,7072.39,7033.78,7067.85,22831672
2017-01-24,7067.85,7067.85,7046.74,7064.16,30298650
2017-01-25,7064.16,7090.92,7064.16,7090.91,31191398
2017-01-26,7090.91,7119.52,7090.91,7113.33,27694876
2017-01-27,7113.33,7134.26,7095.84,7134.26,21036820
2017-01-30,7134.26,7135.73,7085.14,7085.56,14840859
2017-01-31,7085.56,7085.56,7035.62,7050.75,28283332
2017-02-01,7050.75,7055.51,7030.26,7055.5,25614258
2017-02-02,7055.5,7055.51,7038.13,7053.54,25747180
2017-02-03,7053.54,7094.39,7047.32,7094.38,31135472
2017-02-07,7094.38,7094.39,7047.39,7067.05,33325970
2017-02-08,7067.05,7080.16,7055.32,7066.27,28054030
2017-02-09,7066.27,7121.93,7066.27,7121.63,24255352
2017-02-10,7121.63,7145.46,7099.27,7104.43,30174940
2017-02-13,7104.44,7136.54,7104.44,7135.5,26402456
2017-02-14,7140.72,7174.6,7140.72,7150.89,36439824
2017-02-15,7150.89,7187.44,7150.89,7180.03,44286120
2017-02-16,7180.03,7180.03,7099.98,7099.98,38909740
2017-02-17,7099.98,7103.75,7079.15,7093.53,38089544
2017-02-20,7093.53,7108.84,7082.21,7099.5,31530294
2017-02-21,7099.5,7116.24,7079.5,7115.69,38034432
2017-02-22,7115.69,7115.69,7054.38,7062.48,37112176
2017-02-23,7062.48,7100.77,7059.7,7089.52,45158056
2017-02-24,7090.35,7099.65,7041.26,7058.58,30606392
2017-02-27,7065.63,7091.18,7054.36,7079.18,26216190
2017-02-28,7079.18,7167.46,7074.18,7167.46,52401804
2017-03-01,7168.72,7171.43,7135.94,7148.78,30473080
2017-03-02,7154.71,7205.46,7154.71,7175.83,29177960
2017-03-03,7175.83,7179.26,7146.42,7160.87,34948528
2017-03-06,7160.87,7182.2,7151.52,7178.74,30930664
2017-03-07,7178.74,7178.74,7160.78,7167.63,34142976
2017-03-08,7170.77,7178.23,7161.69,7178.22,33828216
2017-03-09,7188.45,7188.46,7131.74,7140.98,39074092
2017-03-10,7142.13,7180.68,7136.52,7177.59,30610464
2017-03-13,7177.99,7206.43,7171.77,7194.79,31893524
2017-03-14,7198.16,7212.33,7170.27,7177.09,39467608
2017-03-15,7178.99,7178.99,7122.67,7131.3,33467340
2017-03-16,7153.74,7192.29,7151.73,7151.99,38878764
2017-03-17,7151.99,7177.35,7151.98,7158.14,138910176
2017-03-20,7169.61,7169.61,7050.07,7057.05,45200248
2017-03-21,7057.05,7096.46,7057.04,7085.54,33425780
2017-03-22,7085.54,7085.55,7019.87,7060.83,39949288
2017-03-23,7074.78,7074.78,7034.16,7062.55,41414676
2017-03-24,7062.55,7079.15,7058.86,7073.83,42975108
2017-03-27,7073.83,7101.09,7062.71,7062.71,36388880
2017-03-28,7062.71,7068.95,7051.21,7065.23,43482596
2017-03-29,7070.58,7133.57,7070.57,7133.57,34370056
2017-03-30,7139.36,7177.69,7125.14,7169.11,37601128
2017-03-31,7170.19,7196.78,7166.01,7196.78,61905488
2017-04-03,7196.78,7225.15,7182.46,7225.01,33084912
2017-04-04,7227.27,7247.62,7200.84,7244.54,38878872
2017-04-05,7244.54,7265.06,7223.53,7265.05,87057136
2017-04-06,7265.05,7289.53,7245.58,7289.52,48716856
2017-04-07,7289.52,7289.53,7234.98,7243.76,79713928
2017-04-10,7243.76,7253.31,7230.18,7238.86,29063624
2017-04-11,7238.86,7255.33,7235.81,7254.38,33179992
2017-04-12,7254.38,7258.88,7221.87,7251.54,37029152
2017-04-13,7251.55,7251.55,7219.92,7229.8,32815464
2017-04-18,7229.8,7256.84,7223.91,7233.61,28403656
2017-04-19,7233.61,7233.61,7193.96,7218.51,37871424
2017-04-20,7218.51,7218.52,7188.05,7188.05,33867040
2017-04-21,7188.05,7232.79,7188.05,7197.22,35169240
2017-04-24,7197.22,7234.3,7196.15,7222.94,28414744
2017-04-26,7222.94,7335.14,7222.94,7335.13,70585616
2017-04-27,7335.13,7360.99,7324.65,7354.61,28660634
2017-04-28,7354.61,7386.89,7351.26,7378.75,45720028
2017-05-01,7378.75,7398.42,7349.37,7382.22,27208690
2017-05-02,7382.22,7422.49,7379.84,7422.49,32896620
2017-05-03,7422.49,7430.2,7396.17,7405.84,100259984
2017-05-04,7405.84,7405.84,7367.73,7378.42,30290376
2017-05-05,7378.42,7386.02,7364.84,7365.5,27522790
2017-05-08,7367.16,7426.46,7367.16,7426.46,26881320
2017-05-09,7426.46,7426.46,7391.56,7412.12,31952620
2017-05-10,7412.12,7429.15,7392.86,7424.2,49193612
2017-05-11,7424.2,7501.5,7424.2,7489.71,39160236
2017-05-12,7489.71,7492.08,7451.68,7452.38,29464176
2017-05-15,7452.38,7464.25,7425.23,7429.94,24351596
2017-05-16,7429.94,7445.21,7407.61,7407.61,26243252
2017-05-17,7408.32,7443.33,7408.32,7422.5,30278898
2017-05-18,7424.95,7424.95,7357.07,7371.76,35503232
2017-05-19,7371.76,7401.15,7370.09,7392.11,23550774
2017-05-22,7392.11,7410.79,7382.37,7409.5,20597664
2017-05-23,7409.5,7415.82,7382.85,7384.7,22641062
2017-05-24,7385.97,7421.78,7383.15,7421.78,30633492
2017-05-25,7430.04,7436.45,7414.34,7434.47,21956038
2017-05-26,7434.47,7441.6,7417.58,7441.57,28407932
2017-05-29,7441.57,7441.57,7412.62,7412.74,17143636
2017-05-30,7412.74,7428.4,7407.61,7411.95,23519116
2017-05-31,7411.95,7418.9,7389.98,7418.9,57459128
2017-06-01,7424.52,7451.95,7400.31,7450.9,29647498
2017-06-02,7450.9,7499.97,7446.24,7499.97,38930184
2017-06-06,7503.93,7533.97,7494.38,7494.97,41106904
2017-06-07,7497.45,7497.45,7441.04,7467.9,32887284
2017-06-08,7473.67,7473.67,7444.27,7458.66,31621670
2017-06-09,7458.66,7458.66,7423.23,7436.1,24819672
2017-06-12,7436.49,7448.5,7432.74,7432.74,15410914
2017-06-13,7433.54,7446.33,7415.98,7440.08,39727080
2017-06-14,7441.21,7497.79,7441.21,7483.99,32502252
2017-06-15,7489.76,7516.35,7487.55,7516.35,28179356
2017-06-16,7516.35,7564.37,7507.67,7552.75,70658960
2017-06-19,7552.75,7593.51,7545.22,7592.03,37423248
2017-06-20,7592.03,7613.19,7586.53,7586.53,26095712
2017-06-21,7586.53,7586.53,7527.11,7527.11,43879052
2017-06-22,7527.11,7571.98,7521.71,7563.69,38029508
2017-06-23,7563.69,7568.8,7541.96,7553.64,31789356
2017-06-26,7553.64,7597.17,7544.71,7595.5,27596704
2017-06-27,7596.57,7637.05,7589.46,7626.35,28421932
2017-06-28,7626.35,7629.09,7593.67,7624.49,79920336
2017-06-29,7624.49,7688.63,7624.49,7685.45,32392522
2017-06-30,7685.45,7685.45,7611.44,7611.44,48944148
2017-07-03,7611.44,7626.16,7585.97,7588.43,28429882
2017-07-04,7588.43,7620.64,7585.43,7620.64,30147084
2017-07-05,7620.64,7620.64,7590.35,7595.67,27105512
2017-07-06,7596.33,7629.61,7590.35,7629.61,29441576
2017-07-07,7629.61,7629.61,7587.52,7622.13,24966166
2017-07-10,7622.13,7634.21,7583.95,7583.95,26556300
2017-07-11,7583.95,7628.57,7583.95,7628.57,30006548
2017-07-12,7628.57,7635.54,7586.02,7586.02,38807148
2017-07-13,7587.85,7626.89,7587.43,7610.89,35497192
2017-07-14,7610.89,7650.13,7610.89,7649.77,50596992
2017-07-17,7649.77,7699.57,7649.37,7699.57,34677448
2017-07-18,7699.57,7707.33,7681.98,7707.33,30939900
2017-07-19,7707.33,7732.75,7695.87,7732.75,37471332
2017-07-20,7732.75,7732.75,7672.44,7672.44,29750374
2017-07-21,7672.44,7675.19,7647.63,7670.86,44911944
2017-07-24,7670.86,7682.56,7645.76,7682.29,32071178
2017-07-25,7682.29,7713.06,7671.96,7713.06,31569608
2017-07-26,7713.06,7720.42,7695.29,7710.59,34195776
2017-07-27,7710.59,7727.13,7705.24,7711.72,29275028
2017-07-28,7711.72,7711.8,7638.45,7639.51,35247460
2017-07-31,7639.51,7693.99,7639.51,7693.99,37638672
2017-08-01,7693.99,7729.44,7687.06,7729.44,32343352
2017-08-02,7729.44,7766.86,7719.97,7748.31,41556180
2017-08-03,7748.31,7760.22,7737.06,7753.75,42800620
2017-08-04,7753.75,7763.67,7742.62,7746.12,30429644
2017-08-07,7746.12,7771.57,7741.05,7771.57,33324600
2017-08-08,7771.57,7782.72,7746.85,7782.72,27577312
2017-08-09,7782.72,7799.64,7744.54,7799.64,43377232
2017-08-10,7799.64,7807.66,7786.07,7789.71,30197212
2017-08-11,7789.71,7789.71,7698.86,7719.11,32675148
2017-08-14,7719.11,7762.76,7713.66,7761.94,25822260
2017-08-15,7761.94,7824.48,7761.94,7813.74,35041056
2017-08-16,7813.74,7853.94,7812.12,7853.34,28146072
2017-08-17,7853.34,7875.08,7840.38,7870.06,32987304
2017-08-18,7870.06,7873.55,7821.69,7873.55,31145010
2017-08-21,7873.55,7876.58,7851.84,7867.78,21932740
2017-08-22,7868.49,7889.22,7865.24,7867.08,35804100
2017-08-23,7867.08,7890.58,7862.25,7879.46,42094240
2017-08-24,7879.46,7886.43,7862.79,7868.41,40415276
2017-08-25,7868.41,7882.09,7857.76,7857.81,38485264
2017-08-28,7858.59,7879.71,7823.44,7826.87,28659032
2017-08-29,7826.87,7826.87,7738.34,7738.34,49926640
2017-08-30,7747.99,7791.42,7742.74,7775.2,26101668
2017-08-31,7781.94,7817.42,7767.56,7817.1,38957748
2017-09-01,7817.45,7828.24,7805.63,7821.98,35700692
2017-09-04,7826.36,7827.28,7807.84,7808.22,29323644
2017-09-05,7808.22,7808.22,7773.77,7777.4,33802320
2017-09-06,7781.9,7790.21,7719.19,7790.21,38579576
2017-09-07,7801.02,7817.59,7777.15,7804.26,36696388
2017-09-08,7804.76,7855.61,7804.76,7851.53,23105798
2017-09-11,7851.53,7865.05,7829.53,7851.75,26616700
2017-09-12,7851.75,7869.83,7828.97,7840.41,29044168
2017-09-13,7847.68,7855.39,7821.21,7827.43,34094256
2017-09-14,7831.67,7842.08,7818.93,7819.23,31219316
2017-09-15,7819.23,7821.19,7732.74,7762.66,73360256
2017-09-18,7762.66,7779.44,7746.1,7758.71,28685396
2017-09-19,7758.71,7771.51,7752.14,7764.53,33537108
2017-09-20,7765.35,7819.24,7753.33,7819.24,39368068
2017-09-21,7851.15,7851.15,7770.86,7795.41,30025488
2017-09-22,7795.41,7814.78,7776.59,7814.78,26791360
2017-09-25,7819.44,7870.87,7810.81,7869.77,20741912
2017-09-26,7869.77,7887.18,7841.06,7887.18,38210384
2017-09-27,7887.18,7913.78,7878.33,7913.78,35271252
2017-09-28,7929.41,7955.76,7903.66,7913.62,40251484
2017-09-29,7913.62,7946.41,7901.62,7930.4,45782056
2017-10-02,7931.6,7937.61,7905.54,7928.89,31636504
2017-10-03,7928.89,7938.46,7914.7,7933.42,36734496
2017-10-04,7933.42,7950.42,7923.54,7949.69,32380760
2017-10-05,7958.58,7987.75,7939.93,7974.7,30385806
2017-10-06,7977,7993.71,7969.2,7977.34,30560056
2017-10-09,7977.34,8018.13,7972.93,8010.28,31382762
2017-10-10,8010.28,8044.37,7994.06,8037.81,33590836
2017-10-11,8037.81,8063.28,8025.24,8060.98,39069588
2017-10-12,8060.98,8080.96,8038.99,8068.12,30002216
2017-10-13,8068.12,8096.47,8062.27,8089.32,34822928
2017-10-16,8089.32,8097.23,8058.73,8090.73,35430700
2017-10-17,8090.73,8114.08,8071.12,8112.05,27969168
2017-10-18,8112.05,8131.49,8087.82,8115.02,33598300
2017-10-19,8115.02,8129.91,8099.03,8124.07,29645736
2017-10-20,8124.07,8142.28,8027.62,8129.55,43999648
2017-10-24,8129.55,8149.08,8105.67,8130.1,41811400
2017-10-25,8130.1,8141.41,8106.86,8122.67,50626712
2017-10-26,8122.67,8124.38,8078.86,8086.74,39227600
2017-10-27,8086.74,8112.97,8073.99,8084.99,44333528
2017-10-30,8084.99,8146.97,8084.23,8143.98,28432330
2017-10-31,8143.98,8167.6,8143.98,8146.34,46384168
2017-11-01,8146.34,8146.89,8028.24,8053.81,44853800
2017-11-02,8053.81,8094.32,8036.15,8083.06,46301828
2017-11-03,8083.06,8097.9,8056.23,8065.12,35903874
2017-11-06,8065.12,8080.34,8033.68,8053.63,22478028
2017-11-07,8053.63,8055.23,8030.32,8049.67,29444566
2017-11-08,8049.67,8049.67,7976.2,8040.42,28276306
2017-11-09,8041.44,8041.44,7985.52,8021.09,34308329
2017-11-10,8023.22,8023.22,7974.43,7974.43,27894652
2017-11-13,7978.63,7999.98,7959.69,7976.43,25248684
2017-11-14,7976.43,8008,7970.52,8008,67017123
2017-11-15,8008,8014.84,7983.87,7999.94,43571539
2017-11-16,7999.94,8038.4,7986.85,8034.7,42205747
2017-11-17,8036,8065.04,8029.9,8061.98,32985297
2017-11-20,8061.98,8090.8,8061.98,8089.8,29296620
2017-11-21,8089.8,8098.3,8049.23,8088.48,39926894
2017-11-22,8088.48,8119.97,8068.9,8104.99,38549036
2017-11-23,8109.84,8141.25,8080.68,8101.95,22673964
2017-11-24,8101.95,8142.65,8101.95,8130.29,43623423
2017-11-27,8133.35,8176.1,8120.7,8176.1,35649640
2017-11-28,8176.1,8190.21,8138.29,8141.49,42437985
2017-11-29,8143.85,8166.58,8138.18,8141.96,41475156
2017-11-30,8145.99,8186.82,8111.4,8186.82,212013176
2017-12-01,8187.45,8215,8184.64,8188.83,34680149
2017-12-04,8193.26,8193.26,8164.28,8184.87,18222140
2017-12-05,8190.94,8196.84,8161.67,8176.21,35574400
2017-12-06,8177.46,8177.46,8130.86,8130.86,29012223
2017-12-07,8132.33,8174.21,8131.15,8172.6,30725739
2017-12-08,8172.6,8252.44,8154.63,8235.09,27376607
2017-12-11,8235.09,8277.51,8215.18,8277.51,24815047
2017-12-12,8277.51,8280.81,8247.91,8280.81,34730162
2017-12-13,8280.81,8284.58,8235.85,8284.58,30455217
2017-12-14,8284.58,8323.75,8261.35,8323.75,43105450
2017-12-15,8323.75,8364.03,8307.11,8360.86,78765233
2017-12-18,8360.86,8365.45,8327.67,8344.15,46387678
2017-12-19,8344.15,8402.42,8340.46,8401.2,29098680
2017-12-20,8401.2,8423.39,8379.28,8383.56,27720379
2017-12-21,8383.56,8405.68,8364.44,8364.44,21226930
2017-12-22,8364.44,8397.89,8352.02,8396.43,10745242
2017-12-27,8396.43,8416.56,8376.41,8376.43,14693601
2017-12-28,8376.43,8408.53,8369.44,8408.53,12604625
2017-12-29,8408.53,8408.53,8391.57,8398.08,11200010
2018-01-03,8398.08,8438.9,8398.08,8424.91,19577137
2018-01-04,8424.91,8448.7,8421.21,8443.5,16435146
2018-01-05,8443.5,8455.55,8417.61,8455.55,25404964
2018-01-08,8456.17,8468.05,8423.02,8425.48,17823964
2018-01-09,8426.48,8450.4,8417.38,8433.23,27140239
2018-01-10,8433.23,8444.32,8338.79,8364.9,31743805
2018-01-11,8364.9,8364.9,8239,8250.44,29546504
2018-01-12,8250.44,8274.8,8237.54,8242.35,21963714
2018-01-15,8242.35,8262.93,8211.37,8211.37,13737033
2018-01-16,8211.37,8283.25,8211.37,8250.54,17752344
2018-01-17,8250.54,8297.67,8250.54,8297.67,27568354
2018-01-18,8297.67,8322.8,8270.06,8272.67,23356218
2018-01-19,8272.67,8297.05,8268.28,8289.96,23348934
2018-01-22,8289.96,8351.54,8289.96,8335.36,20693432
2018-01-23,8335.36,8336.87,8301.09,8307.63,21479937
2018-01-24,8307.63,8344.41,8307.63,8324.09,28488079
2018-01-25,8324.09,8369.78,8317.31,8369.78,28738804
2018-01-26,8369.78,8369.78,8311.42,8311.42,16199533
2018-01-29,8311.42,8344.5,8305.58,8327.59,16536095
2018-01-30,8327.59,8329.86,8298.58,8298.58,38134185
2018-01-31,8298.58,8442.01,8246.75,8442.01,48975790
2018-02-01,8442.01,8442.01,8376.93,8383.87,20831823
2018-02-02,8383.87,8417.52,8374.44,8415.29,31366872
2018-02-05,8415.29,8415.29,8240.45,8241.83,20931216
2018-02-07,8241.83,8241.83,8073.06,8194.73,46282066
2018-02-08,8194.73,8223.05,8177.14,8177.14,29248913
2018-02-09,8177.14,8177.14,8031.08,8092.37,37755553
2018-02-12,8092.37,8119.19,8059.06,8059.06,35818086
2018-02-13,8059.06,8131.76,8059.06,8122.22,25152828
2018-02-14,8122.22,8122.22,8053.25,8058.8,42896963
2018-02-15,8058.8,8084.33,8057.49,8063.33,30791890
2018-02-16,8063.33,8127.94,8063.33,8125.31,21421556
2018-02-19,8125.31,8138.07,8107.79,8115.25,16822323
2018-02-20,8115.25,8133.78,8088.72,8098.27,19459706
2018-02-21,8098.27,8241.6,8098.27,8200.27,47160273
2018-02-22,8200.27,8430.42,8200.27,8266.88,38933636
2018-02-23,8267.87,8327.98,8267.87,8301.72,44900304
2018-02-26,8301.72,8357.21,8301.72,8340.53,25709138
2018-02-27,8340.53,8417.91,8340.53,8360.38,28531171
2018-02-28,8360.38,8379.27,8317.55,8373.82,47857005
2018-03-01,8380.1,8380.1,8339.31,8342.71,28162767
2018-03-02,8342.71,8342.71,8285.25,8288.42,34965561
2018-03-05,8288.42,8317.4,8279.83,8279.83,22082472
2018-03-06,8279.83,8337.23,8279.83,8327.66,32312954
2018-03-07,8329.26,8333.07,8278.61,8284.34,42388619
2018-03-08,8297.15,8358.7,8283.75,8358.7,32590320
2018-03-09,8360.03,8391.64,8351.58,8390.01,31684615
2018-03-12,8390.45,8478.21,8390.45,8463.99,25052245
2018-03-13,8466.03,8491.7,8461.63,8473.14,30699565
2018-03-14,8483.02,8483.02,8426.32,8432.63,36014767
2018-03-15,8466.63,8472.27,8408.27,8467.33,33956578
2018-03-16,8467.33,8499.7,8451.47,8477.08,101102475
2018-03-19,8490.06,8501.36,8455.67,8492.12,23944282
2018-03-20,8492.12,8492.12,8448.48,8487.15,26511310
2018-03-21,8487.15,8622.41,8487.15,8608.29,34774752
2018-03-22,8608.29,8634.71,8588,8600.81,34761651
2018-03-23,8600.81,8600.81,8477.92,8515.36,23503784
2018-03-26,8515.36,8515.36,8401.27,8432.41,21635690
2018-03-27,8434.35,8517.48,8434.35,8508.12,36200131
2018-03-28,8514.2,8514.2,8356.95,8388.08,40318805
2018-03-29,8388.08,8388.08,8312.84,8319.07,43370916
2018-04-03,8320.54,8348.6,8250.83,8329.93,24520453
2018-04-04,8329.93,8398.08,8329.92,8398.08,29571021
2018-04-05,8403.11,8417.84,8363.71,8363.99,38796401
2018-04-06,8363.99,8398.83,8345.34,8393.27,30933736
2018-04-09,8393.27,8454.13,8341.4,8454.13,23006411
2018-04-10,8454.13,8475.21,8430.09,8469.77,19936335
2018-04-11,8469.77,8492.59,8439.59,8453.72,24293458
2018-04-12,8453.72,8453.72,8382.94,8404.22,26197609
2018-04-13,8404.22,8474.63,8404.22,8414.77,26372804
2018-04-16,8414.77,8421.02,8372.68,8406.35,20983726
2018-04-17,8406.35,8406.35,8340.22,8344.52,19880818
2018-04-18,8344.52,8373.1,8341.54,8369.49,18417186
2018-04-19,8369.49,8403.11,8368.47,8373.03,27467852
2018-04-20,8373.03,8408.29,8323.22,8323.22,29774100
2018-04-23,8323.22,8353.85,8283.46,8303.62,17279540
2018-04-24,8303.62,8314.13,8280.11,8288.64,21932530
2018-04-26,8288.64,8307.97,8264.11,8282.05,30909152
2018-04-27,8282.05,8378.26,8282.05,8370.37,26938748
2018-04-30,8370.37,8443.58,8343.44,8443.58,36027268
2018-05-01,8443.58,8448.19,8419.96,8435.97,27059492
2018-05-02,8435.97,8498.54,8435.97,8494.24,35978532
2018-05-03,8494.24,8562.66,8485.4,8546.88,28545462
2018-05-04,8546.88,8568.55,8516.43,8549.37,22458478
2018-05-07,8549.37,8590.98,8549.37,8587.94,20889244
2018-05-08,8587.94,8597.33,8561.29,8594.59,28755654
2018-05-09,8594.59,8619.92,8578.79,8619.83,24795456
2018-05-10,8619.83,8660.15,8619.83,8637.72,27820916
2018-05-11,8637.72,8679.74,8637.72,8676.69,36183280
2018-05-14,8678.4,8713.23,8663.24,8713.23,18579566
2018-05-15,8713.23,8765.66,8708.78,8708.78,42804568
2018-05-16,8708.78,8708.78,8509.62,8555.51,34468744
2018-05-17,8566.16,8621.12,8566.16,8603.38,25067850
2018-05-18,8603.38,8657.33,8603.38,8657.33,26334170
2018-05-21,8658.16,8658.16,8606.39,8615.72,20092208
2018-05-22,8615.72,8635.68,8600.23,8613.32,27280204
2018-05-23,8613.32,8613.32,8553.23,8553.23,33805888
2018-05-24,8554.55,8619.99,8549.58,8590.77,35658280
2018-05-25,8590.77,8647.65,8590.77,8638.4,29185232
2018-05-28,8638.4,8653.52,8602.05,8645.2,21998348
2018-05-29,8645.2,8645.2,8603.16,8635.86,30454780
2018-05-30,8635.86,8673.73,8593.15,8647.86,38943860
2018-05-31,8650.84,8698.53,8647.46,8658.79,198919824
2018-06-01,8664.4,8664.4,8588.34,8636.16,25725676
2018-06-05,8640.7,8765.54,8640.7,8757.04,30556354
2018-06-06,8757.68,8813.45,8732.95,8813.45,32612928
2018-06-07,8819.37,8899.52,8812.39,8899.52,33681532
2018-06-08,8899.52,8938.45,8886.34,8938.45,21800424
2018-06-11,8940.42,8959.81,8903.17,8959.81,13739125
2018-06-12,8961.61,8961.61,8924.64,8958.81,28476460
2018-06-13,8959.65,8977.31,8928.06,8977.31,28038526
2018-06-14,8977.31,8990.54,8940.48,8978.18,27544366
2018-06-15,8978.47,9020.68,8960.29,9008.58,54788456
2018-06-18,8975.75,8981.29,8948.38,8974.23,22515936
2018-06-19,8974.23,8974.23,8863.24,8863.24,51432644
2018-06-20,8863.24,8918.12,8835.63,8905.79,28989068
2018-06-21,8912.44,9049.6,8908.84,8998.78,24690950
2018-06-22,8998.78,9007.68,8961.42,8999.37,38637004
2018-06-25,8999.37,9009.93,8972.05,8996.24,19881782
2018-06-26,8997.24,8997.24,8923.75,8989.8,23756678
2018-06-27,8989.8,9046.06,8971.78,8996.52,25030644
2018-06-28,8996.52,9021.23,8996.52,8998.79,31054046
2018-06-29,8998.79,9025.04,8943.13,8943.13,40610728
2018-07-02,8943.13,8978.64,8936.49,8942.47,17997844
2018-07-03,8942.47,9057.88,8942.47,9053.59,27054616
2018-07-04,9053.59,9053.59,9003.06,9025.64,18832720
2018-07-05,9025.64,9062.85,8996.85,9062.85,19142746
2018-07-06,9062.85,9084.04,9022.49,9084.04,26926020
2018-07-09,9084.04,9084.04,9041.69,9061.65,21517020
2018-07-10,9061.65,9072.67,9019.79,9022.93,25828422
2018-07-11,9022.93,9035.65,9001.39,9001.39,21219228
2018-07-12,9003.43,9006.99,8962.69,8985.47,21271652
2018-07-13,8985.47,9024.36,8985.47,9024.19,17479852
2018-07-16,9024.19,9025.45,8969.13,8980.31,13077561
2018-07-17,8980.31,8999.4,8941.33,8978.89,18439398
2018-07-18,8978.89,8978.89,8942.19,8946.1,24611424
2018-07-19,8946.1,8956.77,8917.59,8917.59,20139768
2018-07-20,8917.59,8955.61,8890.35,8955.54,27306944
2018-07-23,8955.54,8955.54,8872.56,8872.56,16299213
2018-07-24,8872.56,8904.06,8857.52,8901.32,25826092
2018-07-25,8901.32,8949.5,8894.34,8933.89,22333780
2018-07-26,8933.89,8956.44,8929.45,8932.48,20819616
2018-07-27,8932.48,8996.16,8924.6,8996.16,20211232
2018-07-30,8996.16,8997.23,8921.38,8921.38,18364632
2018-07-31,8921.38,8938.82,8887.97,8922.09,29896454
2018-08-01,8922.09,8925,8859.92,8859.92,28044516
2018-08-02,8859.92,8869.75,8832.68,8849.16,23785346
2018-08-03,8849.16,8894.12,8838.22,8864.52,24076376
2018-08-06,8864.52,8920.62,8864.52,8903.13,13376611
2018-08-07,8903.13,8906.04,8875.73,8875.73,26487904
2018-08-08,8875.73,8901.62,8862.05,8872.09,24405860
2018-08-09,8872.09,8955.9,8872.09,8940.19,19896956
2018-08-10,8940.19,9010.61,8937.43,9010.61,22927488
2018-08-13,9010.61,9012.81,8945.04,8945.04,10987089
2018-08-14,8945.04,8991.81,8940.59,8971.94,28042640
2018-08-15,8971.94,8990.93,8966.53,8987.49,22085022
2018-08-16,8987.49,9003.06,8966.16,8998.91,25863156
2018-08-17,8998.91,9060.39,8998.91,9052.77,19731348
2018-08-20,9052.77,9109.15,9047.1,9109.15,22027804
2018-08-21,9109.98,9121.73,9077.2,9115.78,23066416
2018-08-22,9115.78,9169.49,9112.86,9162.61,26366198
2018-08-23,9162.61,9162.61,9111.66,9139.87,22742396
2018-08-24,9139.87,9162.35,9125.66,9159.63,28542752
2018-08-27,9160.89,9219.85,9154.83,9206.42,20888752
2018-08-28,9206.42,9216.41,9204.65,9214.02,2896691
2018-08-29,9226.71,9362.67,9225.82,9362.67,42660280
2018-08-30,9369.78,9369.78,9319.85,9339.88,28547284
2018-08-31,9339.88,9339.88,9284.34,9313.2,31193396
2018-09-03,9313.2,9313.2,9224.33,9257.29,19024386
2018-09-04,9257.29,9300.63,9245.16,9292.15,26158520
2018-09-05,9294.42,9311.69,9218.38,9228,26710056
2018-09-06,9244.64,9244.64,9091.96,9101.6,22380252
2018-09-07,9101.6,9110,9060.94,9095.39,27520476
2018-09-10,9095.89,9095.89,9043.24,9048.63,21241068
2018-09-11,9049.84,9225.57,9049.84,9225.57,44229884
2018-09-12,9231.94,9234.51,9168.8,9195.57,26708786
2018-09-13,9201.05,9248.99,9163,9248.99,31958076
2018-09-14,9248.99,9274.67,9217.71,9270.76,27852064
2018-09-17,9270.76,9279.89,9243.56,9271.53,18029124
2018-09-18,9271.53,9315.77,9236.06,9315.77,28887324
2018-09-19,9315.77,9345.06,9310.59,9345.06,32679004
2018-09-20,9370.18,9370.18,9312.97,9360.87,29329860
2018-09-21,9360.87,9375.97,9315.93,9375.97,82471112
2018-09-24,9381.23,9381.23,9300.55,9337.51,21308928
2018-09-25,9337.51,9345.96,9300.51,9345.96,32026512
2018-09-26,9345.96,9357.21,9321.88,9349.85,35639388
2018-09-27,9367.59,9367.59,9286.4,9286.4,26576424
2018-09-28,9286.4,9351.06,9283.55,9351.06,35383480
2018-10-01,9352.69,9352.69,9304.8,9327.27,13607223
2018-10-02,9327.27,9341.48,9296.89,9326.59,29207358
2018-10-03,9326.59,9329.85,9282.75,9293.95,23964824
2018-10-04,9307.64,9307.64,9249.18,9257.18,26485252
2018-10-05,9257.18,9257.18,9192.62,9214.87,14812429
2018-10-08,9214.87,9218.32,9147.1,9147.1,16199080
2018-10-09,9147.1,9147.1,9055.46,9069.98,22473440
2018-10-10,9069.98,9086.09,9025.54,9050.82,24956592
2018-10-11,9050.82,9050.82,8721.2,8721.2,28518460
2018-10-12,8721.2,8844.09,8613.91,8843.24,27810176
2018-10-15,8843.24,8980.28,8833.94,8838.07,28573466
2018-10-16,8838.07,8850.71,8797.52,8803.45,24483312
2018-10-17,8803.45,8946.98,8803.45,8911.79,19834084
2018-10-18,8911.79,8960.34,8909.56,8910.59,21348196
2018-10-19,8910.59,8910.59,8793.19,8802.26,25382708
2018-10-23,8802.26,8802.26,8673.18,8673.18,31181319
2018-10-24,8673.18,8673.18,8632.15,8642.24,30038716
2018-10-25,8642.24,8642.24,8490.76,8568.23,29232120
2018-10-26,8568.23,8648.96,8544.42,8568.4,27369689
2018-10-29,8568.4,8615.54,8545.23,8615.54,15379459
2018-10-30,8615.54,8648.38,8558.22,8648.38,21936200
2018-10-31,8648.38,8756.39,8648.38,8752.31,36302796
2018-11-01,8752.31,8856,8739.95,8843.83,30790412
2018-11-02,8843.83,8879.07,8826.2,8835.6,27570438
2018-11-05,8835.6,8835.6,8778.78,8778.78,18093588
2018-11-06,8778.78,8849.55,8778.78,8816.42,28903856
2018-11-07,8816.42,8854.79,8774.57,8854.79,28025420
2018-11-08,8854.79,8933.9,8854.79,8896.01,21889766
2018-11-09,8896.01,8931.4,8889.6,8931.4,21373078
2018-11-12,8933.11,8956.85,8895.25,8956.85,18334474
2018-11-13,8959.34,8959.34,8838.84,8861.52,22280658
2018-11-14,8861.52,8883.38,8813.1,8827.74,28515230
2018-11-15,8827.74,8827.74,8768.67,8825.89,22069504
2018-11-16,8830.14,8850.53,8799.81,8809.7,18361768
2018-11-19,8809.7,8829.02,8785.38,8792.93,15910091
2018-11-20,8792.93,8792.93,8679.57,8720.3,33704561
2018-11-21,8720.3,8720.3,8652.37,8672.4,41177775
2018-11-22,8678.25,8765.7,8678.25,8703.16,36676235
2018-11-23,8703.16,8732.05,8701.38,8701.38,33037697
2018-11-26,8704.69,8720.73,8662.37,8662.37,20036036
2018-11-27,8662.37,8708.91,8662.37,8673.82,27408395
2018-11-28,8677,8724.86,8677,8713.96,25600553
2018-11-29,8713.96,8824.64,8713.96,8794.88,24507940
2018-11-30,8794.88,8852.63,8794.88,8823.54,61766751
2018-12-03,8828.63,8895.23,8828.63,8876.09,21534115
2018-12-04,8877.32,8917.22,8852.51,8865.76,27087801
2018-12-05,8865.76,8865.76,8724.52,8781.53,22964685
2018-12-06,8788.42,8809,8748.08,8758.22,26258206
2018-12-07,8763.53,8792.85,8735.03,8767.32,26537898
2018-12-10,8767.32,8767.32,8660.02,8660.02,15891063
2018-12-11,8660.53,8702.14,8660.53,8670.94,27334351
2018-12-12,8671.52,8753.23,8671.52,8738.36,28676577
2018-12-13,8738.36,8801.63,8738.36,8793.17,30111020
2018-12-14,8793.17,8793.17,8713.63,8722.51,37905251
2018-12-17,8722.51,8745.59,8657.06,8745.59,29479826
2018-12-18,8745.59,8745.59,8658.83,8688.37,33524369
2018-12-19,8688.37,8762.19,8688.37,8762.19,31057654
2018-12-20,8762.19,8801.29,8700.3,8772.19,26270246
2018-12-21,8772.19,8772.19,8660.85,8686.19,47882151
2018-12-24,8686.19,8714.51,8658.05,8714.51,9473078
2018-12-27,8714.51,8841.98,8714.51,8774.52,11066299
2018-12-28,8774.52,8832.06,8746.34,8783.49,8995784
2018-12-31,8783.49,8824.27,8764.79,8811.27,9270899
2019-01-03,8811.27,8811.27,8732.37,8732.37,20259338
2019-01-04,8732.37,8743.76,8664.5,8743.76,13963540
2019-01-07,8743.76,8812.34,8743.76,8806.04,16664785
2019-01-08,8807.12,8831.13,8792.83,8821.15,16723417
2019-01-09,8821.15,8947.22,8821.15,8947.22,20915373
2019-01-10,8947.22,8954.44,8887.11,8919.16,25128962
2019-01-11,8919.16,8980.57,8915.2,8959.58,14020131
2019-01-14,8959.58,8971.52,8938.02,8968.55,17849167
2019-01-15,8968.55,8985.76,8961.55,8964.58,25392795
2019-01-16,8964.58,9028.49,8964.58,9027.44,39796162
2019-01-17,9027.44,9089.29,9020.11,9077.81,27251558
2019-01-18,9077.81,9119.7,9077.81,9097.71,26558029
2019-01-21,9097.71,9148.57,9087.3,9148.57,14605727
2019-01-22,9148.57,9153.59,9114.63,9114.63,22690904
2019-01-23,9114.63,9114.63,9076.21,9106.03,16981424
2019-01-24,9106.03,9109.77,9088.81,9108.91,21416335
2019-01-25,9108.91,9136.46,9095.79,9110.55,26838900
2019-01-28,9110.55,9124.33,9103.28,9114.52,5187285
2019-01-29,9114.52,9114.52,9006.38,9006.38,24515131
2019-01-30,9006.38,9015.17,8924.85,8925.52,32859184
2019-01-31,8925.52,8998.11,8925.52,8985.34,32672328
2019-02-01,8985.34,9006.42,8974.34,8999.17,29969364
2019-02-04,8999.17,9002.87,8972.16,8979.41,18782550
2019-02-05,8979.41,9073.72,8979.41,9073.72,25215248
2019-02-07,9073.72,9156.72,9073.72,9133.51,23185108
2019-02-08,9133.51,9176.61,9079.52,9176.61,24338949
2019-02-11,9176.61,9230.1,9167.76,9210,20904002
2019-02-12,9210,9281.34,9201.12,9280.77,40209836
2019-02-13,9280.77,9365.27,9280.77,9333.38,36711253
2019-02-14,9333.38,9356.17,9284.92,9284.92,31466564
2019-02-15,9284.92,9284.92,9243.27,9245.65,24606180
2019-02-18,9245.65,9312.53,9241.07,9245.44,19398847
2019-02-19,9245.44,9245.44,9173.44,9224.26,24721750
2019-02-20,9224.26,9287.36,9224.26,9249.44,34142250
2019-02-21,9249.44,9338.55,9249.44,9300.81,33937323
2019-02-22,9300.81,9337.35,9277.61,9309.21,35136093
2019-02-25,9309.21,9345.01,9296.24,9344.63,32773531
2019-02-26,9344.63,9367.38,9320.02,9323.13,29850347
2019-02-27,9323.13,9326.83,9281.47,9281.47,59368914
2019-02-28,9287.92,9332.27,9281.36,9325.03,53684015
2019-03-01,9326.02,9382.33,9302.67,9351.68,44796551
2019-03-04,9352.19,9420.14,9352.19,9413.49,25495688
2019-03-05,9413.49,9415.82,9376.49,9399.69,31334326
2019-03-06,9402.46,9430.24,9401.7,9415,40411067
2019-03-07,9422.81,9442.54,9410.6,9437.36,27999595
2019-03-08,9437.69,9475.45,9422.2,9440.27,32794276
2019-03-11,9440.27,9445.79,9388.52,9390.85,32072578
2019-03-12,9393.62,9429.26,9384.28,9397.25,37274177
2019-03-13,9400.93,9408.35,9361.07,9387.69,47148996
2019-03-14,9424.1,9435.5,9389.47,9435.5,104937597
2019-03-15,9435.5,9473.27,9424.21,9473.27,104027754
2019-03-18,9477.21,9515.12,9463.05,9515.12,18344188
2019-03-19,9515.12,9526.87,9483.4,9497.27,20921735
2019-03-20,9508.17,9508.17,9425.78,9435.7,24188993
2019-03-21,9452.07,9461.52,9413.01,9461.31,21590645
2019-03-22,9461.31,9550.99,9461.31,9550.99,23120765
2019-03-25,9550.99,9550.99,9461.27,9519.31,20743032
2019-03-26,9519.31,9574.82,9511.06,9574.82,47519501
2019-03-27,9574.82,9701.75,9574.82,9698.89,35008089
2019-03-28,9710.7,9772.31,9702.08,9766.19,21942622
2019-03-29,9766.19,9844.95,9750.91,9844.95,29322690
2019-04-01,9844.95,9878.55,9804,9853.91,28695021
2019-04-02,9853.91,9958.35,9853.91,9958.35,28729563
2019-04-03,9963.86,9963.86,9878.82,9939.26,36410170
2019-04-04,9939.26,9939.26,9869.39,9892.6,31135738
2019-04-05,9892.6,9895.3,9808.02,9857.05,27569931
2019-04-08,9857.05,9857.05,9807.08,9807.08,25834080
2019-04-09,9807.08,9822.77,9770.76,9787.3,30858947
2019-04-10,9787.3,9787.3,9705.7,9707.96,31928494
2019-04-11,9707.96,9773.08,9707.96,9766.6,28087149
2019-04-12,9766.6,9773.79,9752.96,9768.33,20765276
2019-04-15,9768.33,9846.35,9768.33,9846.35,22185296
2019-04-16,9846.35,9908.39,9846.35,9908.39,24041997
2019-04-17,9908.39,9982.24,9908.39,9982.24,23200228
2019-04-18,9982.24,9982.24,9932.86,9959.62,18283596
2019-04-23,9959.62,10036,9959.62,10004.84,15300444
2019-04-24,10004.84,10083.81,10004.84,10071.74,20826412
2019-04-26,10071.74,10071.74,9994.57,9994.57,26756396
2019-04-29,9994.57,10056.8,9994.57,10012.77,21444145
2019-04-30,10012.77,10047.82,10009.95,10013.83,35469034
2019-05-01,10013.83,10013.83,9938.51,9966.42,17409173
2019-05-02,9966.42,10085.75,9957.54,10085.75,47822977
2019-05-03,10085.75,10087.91,10020.57,10058.08,51138657
2019-05-06,0,0,0,0,22813364
2019-05-07,9960.62,10035.3,9960.62,10027.39,26248470
2019-05-08,10027.39,10063.91,9950.68,10063.05,31163832
2019-05-09,10063.05,10114.53,10060.67,10104.35,40288870
2019-05-10,10012.77,10113.56,10009.95,10113.56,27263429
2019-05-13,10101.09,10143.56,10088.61,10126.83,15594307
2019-05-14,10127.72,10127.72,10002.73,10070.35,32640546
2019-05-15,10127.72,10131.58,10002.73,10131.58,32242237
2019-05-16,10146.18,10213.64,10146.18,10176.99,23435247
2019-05-17,10176.99,10231.72,10174.9,10180.8,21923062
2019-05-20,10180.8,10234.15,10180.8,10234.15,17428225
2019-05-21,10234.15,10254.89,10190.64,10216.09,25239739
2019-05-22,10216.09,10251.32,10216.09,10237.48,24298189
2019-05-23,10237.48,10265.46,10228.2,10263.41,22013836
2019-05-24,10263.41,10263.41,10199.37,10222.36,35369976
2019-05-27,10222.36,10240.4,10147.71,10147.71,19394035
2019-05-28,10147.71,10172.94,10081.8,10123.32,47580114
2019-05-29,10123.32,10123.32,10048.81,10096.47,34258771
2019-05-30,10097.61,10098.34,10061.24,10071.98,18050422
2019-05-31,10071.98,10117.99,10053.7,10117.99,33556852
2019-06-04,10122.87,10122.87,9927.05,9951.93,24037324
2019-06-05,9954.33,10033.89,9951.8,9956.06,23145849
2019-06-06,9954.33,9997.56,9953.44,9987,24136896
2019-06-07,9987,10047.82,9966.13,10047.82,22882746
2019-06-10,10047.82,10072.9,10020.14,10027.61,11785718
2019-06-11,10029.49,10139.15,10029.49,10139.15,25255230
2019-06-12,10139.15,10205.14,10106.41,10205.14,23557726
2019-06-13,10213.63,10223.81,10186.32,10223.81,21706142
2019-06-14,10213.63,10235.37,10186.32,10235.37,35041625
2019-06-17,10213.63,10235.37,10170.26,10170.26,18835332
2019-06-18,10170.26,10213.18,10167.27,10191.33,26448566
2019-06-19,10170.26,10309.89,10167.27,10304.83,27122033
2019-06-20,10311.69,10354.07,10261.96,10290.76,27125701
2019-06-21,10290.76,10327.29,10271.83,10327.29,62144539
2019-06-24,10327.29,10388.31,10268.78,10388.31,18369640
2019-06-25,10389.44,10436.54,10365.52,10418.29,27562743
2019-06-26,10418.29,10448.08,10386.28,10408.05,27769032
2019-06-27,10408.05,10432.51,10373.72,10431.22,23215200
2019-06-28,10431.22,10501.1,10431.22,10501.1,35655018
2019-07-01,10501.1,10519.89,10464.53,10464.53,16938291
2019-07-02,10464.53,10534.77,10464.53,10531.94,23860030
2019-07-03,10531.94,10561.38,10517.24,10544.43,19720795
2019-07-04,10544.43,10580.43,10544.43,10558.28,34442915
2019-07-05,10544.43,10630.96,10544.43,10615.47,30019570
2019-07-08,10615.47,10632.04,10594.88,10605.98,16582880
2019-07-09,10605.98,10605.98,10528.9,10538.11,28636056
2019-07-10,10538.11,10658.78,10533.46,10650.14,20121210
2019-07-11,10652.97,10702.09,10651.27,10687.32,26285851
2019-07-12,10687.32,10701.43,10646.13,10701.43,15207624
2019-07-15,10687.32,10701.43,10650.8,10666.56,17424958
2019-07-16,10687.32,10701.43,10631.02,10651.2,19401796
2019-07-17,10651.2,10668.87,10629.76,10654.8,23437842
2019-07-18,10654.8,10741.09,10652.63,10741.09,23305305
2019-07-19,10741.09,10783.18,10709.84,10753.15,21432173
2019-07-22,10753.15,10824.69,10734.92,10824.69,22360942
2019-07-23,10824.69,10874.37,10807.92,10867.25,17459328
2019-07-24,10824.69,10874.37,10812.54,10812.54,20541690
2019-07-25,10824.69,10898.28,10822.56,10898.28,23855525
2019-07-26,10898.28,10898.28,10807.61,10807.61,20004602
2019-07-29,10807.61,10869.23,10802.14,10851.36,17476063
2019-07-30,10807.61,10903.56,10802.14,10878.95,23286650
2019-07-31,10807.61,10922.98,10807.61,10857.75,31613489
2019-08-01,10857.75,10862.89,10811.97,10860.82,21304803
2019-08-02,10860.82,10863.87,10803.83,10863.87,21048608
2019-08-05,10863.87,10863.87,10755.19,10766.03,24130756
2019-08-06,10766.03,10766.03,10503.27,10587.17,26615746
2019-08-07,10587.17,10786.26,10587.17,10786.26,32560365
2019-08-08,10786.26,10874.3,10785.95,10874.3,31312910
2019-08-09,10875.2,10927.1,10868.8,10873.21,20470658
2019-08-12,10873.21,10900.33,10842.98,10872.74,17581618
2019-08-13,10873.21,10900.33,10842.98,10854.77,21241546
2019-08-14,10854.77,10922.64,10825.45,10849.76,28571117
2019-08-15,10849.76,10849.76,10668.93,10704.11,27107355
2019-08-16,10704.11,10707.98,10630.81,10655.36,33315347
2019-08-19,10655.36,10706.35,10655.36,10702.48,29639921
2019-08-20,10702.48,10803.84,10702.48,10803.84,22514673
2019-08-21,10702.48,10803.84,10604.41,10709.32,47915572
2019-08-22,10712.6,10753.51,10687.07,10725.22,47550736
2019-08-23,10726.1,10745.86,10622.35,10622.35,33595728
2019-08-26,10623.78,10623.78,10424.08,10483.47,20271502
2019-08-27,10483.47,10583.17,10483.47,10513.16,37826921
2019-08-28,10541.97,10626.17,10511.56,10626.17,30078299
2019-08-29,10633.64,10662.29,10580.07,10580.07,29655876
2019-08-30,10580.07,10757.2,10580.07,10757.2,51750001
2019-09-02,10757.2,10800.43,10685.5,10800,20119332
2019-09-03,10800,10953.92,10793.64,10953.92,22432097
2019-09-04,10955.61,11016.66,10878.04,11008.13,30492763
2019-09-05,11014.37,11117.49,11004.13,11106.67,34730830
2019-09-06,11108.71,11220.97,11108.71,11218.99,40649234
2019-09-09,11219.76,11222.31,11170.77,11202.93,23752078
2019-09-10,11204.21,11204.21,11088.59,11142.58,32517731
2019-09-11,11143.66,11143.66,10908.47,10924.88,35923145
2019-09-12,10936.97,10973.79,10897.91,10905.06,24666179
2019-09-13,10905.06,10940.59,10857.8,10863.41,25945886
2019-09-16,10863.41,10959.31,10819.92,10831.75,15044330
2019-09-17,10831.75,10892.67,10831.75,10868.03,32810723
2019-09-18,10868.03,10876.99,10768.32,10774.85,24626713
2019-09-19,10801.36,10832.92,10767.81,10801.05,22385059
2019-09-20,10801.05,10870.67,10797.1,10829.39,56700161
2019-09-23,10835.25,10880.56,10832.39,10873.33,15800819
2019-09-24,10873.33,10893.5,10850.92,10858.71,22216743
2019-09-25,10858.71,10881.46,10820.15,10861.44,23348323
2019-09-26,10865.17,10910.45,10822.77,10822.77,22990176
2019-09-27,10841.3,10859.89,10807.17,10836.5,16418311
2019-09-30,10836.5,10925.62,10832.17,10925.62,32064711
2019-10-01,10927.31,10996.99,10898.95,10996.99,20781243
2019-10-02,10996.99,10996.99,10926.66,10951.64,27753731
2019-10-03,10963.54,10963.54,10784.14,10821.21,20217886
2019-10-04,10821.21,10938.32,10821.21,10892.82,26804707
2019-10-07,10892.82,10975.62,10892.82,10975.62,13700486
2019-10-08,10975.62,11016.15,10938.63,11016.15,25989684
2019-10-09,11016.15,11016.15,10929.75,10940.86,19865222
2019-10-10,10940.86,10961.45,10886.73,10886.73,29719198
2019-10-11,10886.73,10946.56,10886.73,10923.71,17085587
2019-10-14,10923.71,11074.77,10923.71,11026.6,29461509
2019-10-15,11026.6,11084.71,11026.6,11045.34,26424216
2019-10-16,11049.61,11178.64,11049.61,11178.64,26461815
2019-10-17,11178.64,11179.68,11136.88,11141.86,21716804
2019-10-18,11141.86,11168.55,11067.12,11067.12,28591632
2019-10-21,11067.12,11100.15,11037.1,11062.75,20163429
2019-10-22,11062.75,11099.09,11057.46,11090.39,17428145
2019-10-23,11090.39,11090.39,10834.68,10853.79,42565397
2019-10-24,11090.39,11090.39,10831.52,10831.52,27582358
2019-10-25,10831.52,10869.38,10788.64,10788.64,20346964
2019-10-29,10788.64,10861.74,10788.64,10793.75,29050320
2019-10-30,10793.75,10825.72,10785.9,10789.54,28125700
2019-10-31,10789.54,10804.2,10733.95,10787.82,43257402
2019-11-01,10789.54,10804.2,10733.95,10761.69,24158951
2019-11-04,10761.69,10838.49,10761.69,10801.55,17843166
2019-11-05,10801.55,10849.55,10783.91,10841.54,26485447
2019-11-06,10841.54,10841.54,10728.05,10759.18,27284773
2019-11-07,10759.18,10795.06,10728.38,10795.06,29183604
2019-11-08,10795.97,10876.98,10795.97,10876.98,39926733
2019-11-11,10878.71,10919.79,10865.1,10919.79,21974534
2019-11-12,10921.97,10947.31,10897.91,10926.31,26505747
2019-11-13,10926.31,10992.04,10830.69,10835.43,33345687
2019-11-14,10835.43,10904.91,10817.44,10899.25,27799795
2019-11-15,10899.25,10964.35,10883.73,10894.7,24713261
2019-11-18,10894.7,10931.04,10835.78,10873.16,19006229
2019-11-19,10873.55,11031.81,10873.55,10892.24,48580331
2019-11-20,10873.55,10975.49,10873.55,10975.49,33202223
2019-11-21,10983.18,11008.98,10946.28,10958.16,29576272
2019-11-22,10958.16,10961.22,10914.39,10946.3,27000104
2019-11-25,10946.3,10977.6,10928.84,10953.67,26396051
2019-11-26,10953.67,11045.98,10953.67,11044.54,116355309
2019-11-27,11048.97,11128.98,11042.16,11120.81,22646124
2019-11-28,11124.9,11281.71,11124.9,11279.29,21107769
2019-11-29,11207.29,11337.45,11207.29,11316.58,36897531
2019-12-02,11323.68,11361.23,11301.98,11301.98,19923936
2019-12-03,11301.98,11312.92,11228.27,11228.27,31766688
2019-12-04,11230.28,11230.28,11173.86,11209.87,30289450
2019-12-05,11230.28,11317.41,11173.86,11257.79,19839524
2019-12-06,11264.82,11298.03,11261.38,11276.2,24174642
2019-12-09,11264.82,11298.03,11229.59,11229.59,28418670
2019-12-10,11229.59,11284.22,11221.93,11284.22,28551668
2019-12-11,11284.22,11293.07,11242.44,11291.96,23647726
2019-12-12,11291.96,11312.29,11275.3,11307.98,21002551
2019-12-13,11307.98,11307.98,11215.71,11241.59,24621156
2019-12-16,11241.59,11251.56,11211.56,11226.83,15486457
2019-12-17,11226.83,11299.81,11226.83,11260.84,35328997
2019-12-18,11260.84,11354.62,11260.84,11329.56,23700193
2019-12-19,11329.56,11480.61,11329.56,11480.61,33363667
2019-12-20,11480.61,11512.27,11470.31,11482.29,46842516
2019-12-23,11482.29,11585.99,11482.29,11547.23,14061574
2019-12-24,11547.23,11642.78,11543.34,11642.78,6161213
2019-12-27,11642.78,11642.92,11577.09,11602.12,9049572
2019-12-30,11602.12,11628.82,11556.45,11556.45,13628991
2019-12-31,11556.45,11585.69,11491.9,11491.9,11512481
2020-01-03,11556.45,11593.14,11491.9,11593.14,10962200
2020-01-06,11594.28,11627.32,11506.54,11627.32,19168191
2020-01-07,11627.32,11631.18,11578.46,11629.86,15891027
2020-01-08,11629.86,11629.86,11489.05,11556.98,17421384
2020-01-09,11556.98,11603.64,11536.86,11537.68,19539199
2020-01-10,11537.68,11606.35,11537.68,11551.7,16241543
2020-01-13,11551.7,11570.47,11518.66,11543.67,18984746
2020-01-14,11543.67,11630.61,11543.67,11625.13,30060194
2020-01-15,11625.13,11693.46,11623.47,11676.67,29818062
2020-01-16,11676.67,11753.48,11676.67,11737.86,26174214
2020-01-17,11737.86,11802.81,11737.86,11800.21,23518920
2020-01-20,11800.21,11807.79,11731.93,11746.95,16363672
2020-01-21,11746.95,11805.14,11746.95,11805.14,25904730
2020-01-22,11805.14,11895.45,11748.96,11889.68,32026133
2020-01-23,11805.14,11910.73,11805.14,11901.11,25403440
2020-01-24,11901.11,11904.92,11868.88,11877.81,26855167
2020-01-27,11877.81,11877.81,11807.14,11807.14,8079743
2020-01-28,11807.14,11807.14,11636.88,11685.11,24137111
2020-01-29,11685.11,11759.83,11673.09,11676.51,31245391
2020-01-30,11676.51,11723.52,11656.69,11665.65,292275299
2020-01-31,11665.65,11717.44,11624.1,11717.44,45944974
2020-02-03,11717.44,11717.44,11468.56,11550.16,21517818
2020-02-04,11550.16,11579.38,11511.49,11511.49,27481730
2020-02-05,11511.49,11618.96,11511.49,11604.08,35007230
2020-02-07,11604.89,11784.06,11604.89,11760.88,39581349
2020-02-10,11760.88,11760.88,11639.68,11702.59,23967256
2020-02-11,11702.59,11836.66,11696.84,11834.54,33317619
2020-02-12,11834.54,11914.13,11812.98,11898.24,37927278
2020-02-13,11898.24,11929.33,11854.75,11880.84,31892640
2020-02-14,11880.84,11880.84,11833.91,11834.83,33072352
2020-02-17,11834.83,11885.9,11801.04,11873.98,16933863
2020-02-18,11873.98,11938.31,11873.98,11935.84,30908705
2020-02-19,11935.84,11993.32,11899.03,11981.03,24788313
2020-02-20,11981.03,12071.96,11981.03,12064.86,33422956
2020-02-21,12065.92,12107.45,11991.3,12073.34,29371638
2020-02-24,12073.34,12073.34,11852.47,11857.12,29272330
2020-02-25,12073.34,12073.34,11470.13,11719.23,32776609
2020-02-26,11720.45,11720.45,11456.5,11533.86,42853298
2020-02-27,11540.45,11610.58,11435.96,11437.17,31783636
2020-02-28,11437.17,11437.17,11098.79,11261.16,60275562
2020-03-02,11261.16,11261.16,10859.94,11103.43,50457784
2020-03-03,11103.43,11515.7,11103.43,11346.31,45373007
2020-03-04,11349.02,11420.81,11252.9,11417.78,44050586
2020-03-05,11421.48,11720.08,11421.48,11640.89,47309838
2020-03-06,11640.89,11640.89,11353.17,11425.9,32838338
2020-03-09,11427.62,11427.62,11056.66,11091.81,53141299
2020-03-10,11093.14,11093.14,10549.45,10897.47,47328927
2020-03-11,10898.22,11196.95,10873.6,10873.6,41218957
2020-03-12,10914.78,10914.78,10318.79,10333.27,64262360
2020-03-13,10333.27,10333.27,9468.94,9826.86,58075314
2020-03-16,9831.27,9831.27,9379.06,9476.94,55409130
2020-03-17,9481.21,9566.32,8967.61,9434.42,80782120
2020-03-18,9445.83,10018.81,9440.31,9454.89,69480732
2020-03-19,9463.98,9463.98,9112.85,9205.84,67800571
2020-03-20,9114.53,9224.01,9061.43,9196.42,167628152
2020-03-23,9114.53,9224.01,8209.04,8498.7,76846614
2020-03-24,8498.7,9109.15,8399.56,9109.15,83738028
2020-03-25,9109.15,9723.53,9109.15,9264.38,76041857
2020-03-26,9264.38,9691.07,9264.38,9632.47,65061821
2020-03-27,9625.43,10002.57,9514.29,9556.73,75328057
2020-03-30,9566.89,9661.19,9324.87,9661.19,45882053
2020-03-31,9661.19,10021.79,9661.19,9796.75,76701855
2020-04-01,9796.75,9948.34,9736.31,9926.08,48292518
2020-04-02,9926.08,9926.08,9721.76,9870.56,47342015
2020-04-03,9870.56,9964.55,9865.3,9935.18,60473260
2020-04-06,9935.18,9935.18,9694.64,9763.82,47717574
2020-04-07,9763.82,10040.98,9763.82,9809.85,65130882
2020-04-08,9809.85,10031.66,9769.51,10031.66,82131586
2020-04-09,10031.66,10120.89,9953.04,9963.9,94993660
2020-04-14,9963.9,10180.67,9963.9,10159.02,55951618
2020-04-15,10159.02,10491.9,10159.02,10409.94,86400690
2020-04-16,10409.94,10558.69,10401.46,10473.19,82999025
2020-04-17,10473.19,10821.16,10473.19,10778.72,95898166
2020-04-20,10778.72,10889.74,10735.31,10762.67,51996953
2020-04-21,10762.67,10762.67,10533.96,10535.87,47125688
2020-04-22,10535.87,10535.87,10338.61,10417.67,44389524
2020-04-23,10417.67,10623.26,10417.67,10446.11,36385250
2020-04-24,10446.11,10487.95,10419.48,10419.48,57833964
2020-04-28,10419.48,10759.95,10419.48,10759.56,42711901
2020-04-29,10759.56,10787.99,10642.55,10666.19,38494340
2020-04-30,10666.19,10760.2,10532.07,10532.07,54050660
2020-05-01,10532.07,10596.86,10449.01,10449.01,35388274
2020-05-04,10449.01,10475.98,10279.28,10475.98,32112776
2020-05-05,10475.98,10553.57,10475.98,10490.73,38040232
2020-05-06,10490.73,10594.41,10490.73,10572.84,37758415
2020-05-07,10572.84,10649.23,10552.09,10649.23,49853961
2020-05-08,10649.23,10702.12,10649.23,10695.59,47523554
2020-05-11,10695.59,10764.05,10695.59,10760.29,41222889
2020-05-12,10760.29,10819.65,10734.25,10818.67,60709975
2020-05-13,10818.67,10818.67,10677.69,10788.03,59868914
2020-05-14,10788.91,10807.02,10721.38,10745.16,30671269
2020-05-15,10745.16,10820.98,10700.08,10730.68,39583614
2020-05-18,10730.68,10819.38,10730.68,10757.94,29661482
2020-05-19,10757.94,10915.14,10757.94,10790.14,40917548
2020-05-20,10757.94,10915.14,10718.16,10788.06,27122517
2020-05-21,10788.06,10840.76,10731.55,10731.55,29721337
2020-05-22,10731.55,10790.59,10653.03,10662.63,25926797
2020-05-25,10662.63,10803.32,10662.63,10775.8,35929182
2020-05-26,10662.63,10935.6,10662.63,10914.74,50414398
2020-05-27,10916.4,11057.91,10916.4,11049.19,52099650
2020-05-28,11049.19,11109.34,10856.69,10856.69,72351805
2020-05-29,10856.69,10931.64,10828.53,10882.41,253732715
2020-06-02,10883.18,11034.17,10883.18,11034.17,54069977
2020-06-03,11034.17,11142.35,11034.17,11118.27,59750585
2020-06-04,11118.27,11295.97,11118.27,11222.8,80946639
2020-06-05,11229.9,11278.58,11134.17,11171.66,81834591
2020-06-08,11171.66,11524.16,11171.66,11524.16,59686284
2020-06-09,11525.45,11590.54,11296.67,11298.69,87079105
2020-06-10,11301.67,11337.04,11216.53,11260.52,59607768
2020-06-11,11260.85,11260.85,11093.32,11154.93,51923117
2020-06-12,11154.93,11154.93,10646.09,10905.94,73560620
2020-06-15,10905.94,11043.6,10864.12,10864.12,52636887
2020-06-16,10864.12,11003.47,10864.12,10953.85,37352925
2020-06-17,10953.85,11334.31,10953.85,11334.31,36797880
2020-06-18,11335.35,11335.35,11166.6,11225.28,48803085
2020-06-19,11225.28,11297.31,11149.55,11254.74,111936990
2020-06-22,11254.74,11261.38,11123.38,11158.46,31201104
2020-06-23,11158.46,11259.94,11132.58,11132.58,72737235
2020-06-24,11132.58,11268.25,11132.58,11259.41,41459013
2020-06-25,11264.52,11264.52,11105,11124.36,43025246
2020-06-26,11264.52,11264.52,11105,11129.23,47145354
2020-06-29,11129.23,11252.54,11105.52,11252.54,31643886
2020-06-30,11253.41,11460.62,11253.41,11451.05,65130761
2020-07-01,11451.05,11488.91,11329.22,11350.27,37728812
2020-07-02,11350.27,11506.03,11350.27,11502.52,42697659
2020-07-03,11502.52,11639.94,11502.52,11558.7,28917907
2020-07-06,11567.31,11663.66,11541.87,11656.21,27853995
2020-07-07,11656.21,11761.63,11656.21,11743.73,31379574
2020-07-08,11743.73,11815.15,11647.47,11707.27,32902801
2020-07-09,11710.05,11710.05,11440.88,11440.88,50483087
2020-07-10,11440.88,11501.02,11374.21,11394.86,35563048
2020-07-13,11394.86,11491.52,11394.86,11434.79,34259609
2020-07-14,11434.79,11496.33,11425.74,11494.14,56553475
2020-07-15,11494.14,11613.34,11494.14,11610.52,37811189
2020-07-16,11610.52,11683.36,11476.88,11505.06,42804470
2020-07-17,11505.06,11600.87,11478.33,11584.05,37452036
2020-07-20,11584.05,11651.46,11530.99,11553.16,25402564
2020-07-21,11553.16,11746.25,11553.16,11736.73,33631748
2020-07-22,11736.73,11803.93,11722.97,11722.97,35487754
2020-07-23,11722.97,11757.14,11674.17,11693.41,34407484
2020-07-24,11693.41,11695.17,11600.67,11636.26,20554661
2020-07-27,11636.26,11636.26,11569.37,11585.62,28714492
2020-07-28,11585.62,11687.13,11578.27,11578.27,29828706
2020-07-29,11578.27,11627.83,11570.35,11599.44,21915316
2020-07-30,11599.44,11692.02,11599.44,11692.02,27808717
2020-07-31,11692.74,11727.63,11676.78,11727.63,35651530
2020-08-03,11727.63,11727.63,11629.05,11666.09,26920610
2020-08-04,11666.09,11794,11666.09,11771.72,39953218
2020-08-05,11771.72,11783.57,11713.82,11757.72,26802439
2020-08-06,11757.72,11779.8,11712.52,11764.59,40384012
2020-08-07,11764.59,11780.19,11631.29,11646.68,26206701
2020-08-10,11764.59,11780.19,11633.33,11683.44,21232845
2020-08-11,11683.44,11710.12,11632.9,11645.32,42864286
2020-08-12,11645.32,11645.32,11338.85,11491.91,64187367
2020-08-13,11645.32,11645.32,11491.6,11500.82,49396983
2020-08-14,11500.82,11523.28,11442.31,11452.14,33939304
2020-08-17,11452.14,11672.95,11452.14,11672.95,31091547
2020-08-18,11672.95,11899.53,11672.95,11849.13,42736090
2020-08-19,11849.13,11854.58,11698.69,11751.29,34429560
2020-08-20,11751.29,11777.37,11662.16,11662.16,36804257
2020-08-21,11662.16,11837.81,11662.16,11835.94,41933605
2020-08-24,11836.52,11926.56,11836.52,11921.07,33298576
2020-08-25,11921.07,12003.47,11921.07,11993.18,33011810
2020-08-26,12009.15,12031.51,11958.63,12031.51,44342264
2020-08-27,12031.51,12074.36,12031.51,12053.43,6293596
2020-08-28,12054.75,12093.52,11994.38,12093.52,48717918
2020-08-31,12093.52,12114.76,11937.56,11937.56,51819848
2020-09-01,11937.56,11978.01,11772.84,11793.16,34194114
2020-09-02,11794.59,11902.98,11794.59,11902.98,51734271
2020-09-03,11903.79,12055.05,11903.79,12055.05,42292215
2020-09-04,12055.93,12055.93,11817.32,11824.31,32230475
2020-09-07,11824.94,11861.97,11784.13,11859.45,35406967
2020-09-08,11859.45,11944.18,11859.45,11895.63,38815638
2020-09-09,11896.36,11896.36,11724.28,11739.11,45416858
2020-09-10,11745.89,11884.31,11745.89,11811.78,58808892
2020-09-11,11813.78,11813.78,11694.5,11748.03,34942868
2020-09-14,11759.78,11799.38,11754.93,11790.54,35543521
2020-09-15,11791.82,11848.34,11770.75,11770.75,35715536
2020-09-16,11771.29,11849.05,11771.29,11814.71,33796954
2020-09-17,11838.95,11873.38,11768.13,11777.13,49069474
2020-09-18,11838.95,11873.38,11633.52,11633.52,116338195
2020-09-21,11633.52,11663.88,11539.1,11539.1,26166596
2020-09-22,11539.1,11615.97,11504.32,11609.22,38801609
2020-09-23,11609.22,11716.73,11609.22,11704.62,50072190
2020-09-24,11711.48,11711.48,11630.3,11689.89,32068309
2020-09-25,11689.89,11797.08,11689.89,11797.08,26003866
2020-09-28,11797.08,11802.29,11564.34,11802.29,36201582
2020-09-29,11815.86,11876.67,11727.2,11742.09,32620684
2020-09-30,11742.09,11773.6,11676.3,11747.28,48534837
2020-10-01,11748.61,11828,11747.51,11812.73,33254479
2020-10-02,11812.73,11863.27,11785.66,11822.84,26559777
2020-10-05,11822.84,11898.26,11805.93,11898.26,22970246
2020-10-06,11898.26,11992.45,11890.81,11975.02,36121383
2020-10-07,11975.02,12016.15,11923.94,12016.15,32084685
2020-10-08,12016.15,12235.92,12016.15,12235.92,30683389
2020-10-09,12235.92,12312.69,12235.92,12280.54,28295630
2020-10-12,12280.54,12356.89,12280.54,12356.89,27060245
2020-10-13,12356.89,12454.57,12356.89,12453.85,32359696
2020-10-14,12453.85,12543.61,12431.17,12543.61,34990633
2020-10-15,12543.61,12545.33,12456.37,12486.73,32077394
2020-10-16,12486.73,12507.71,12423.51,12433.16,63304030
2020-10-19,12433.16,12462.61,12385.25,12385.25,27512547
2020-10-20,12385.25,12474.25,12385.25,12462.05,34645032
2020-10-21,12462.38,12502.89,12412.08,12432.61,42505397
2020-10-22,12432.61,12488.73,12356.01,12407.29,44766046
2020-10-23,12407.29,12470.34,12367.99,12470.34,31926439
2020-10-27,12470.34,12470.34,12251.91,12251.91,31757054
2020-10-28,12251.91,12331.98,12228.73,12264.52,37174058
2020-10-29,12264.52,12264.52,12098.6,12201.8,28980908
2020-10-30,12201.8,12223.45,12044.93,12084.47,41535342
2020-11-02,12084.47,12099.19,12010.05,12070.83,26363474
2020-11-03,12070.83,12141.38,12027.65,12130.31,27471831
2020-11-04,12130.31,12245.9,12116.55,12199.93,26047301
2020-11-05,12199.93,12295.52,12199.93,12249.98,51536355
2020-11-06,12250.87,12416.94,12250.87,12337.02,24547127
2020-11-09,12337.88,12569.75,12337.88,12562.2,26051983
2020-11-10,12562.2,12840.04,12556.93,12612.39,67716917
2020-11-11,12613.27,12761.87,12613.27,12665.63,46229660
2020-11-12,12665.63,12733.55,12642.02,12670.62,45140734
2020-11-13,12670.62,12733.55,12595.79,12700.17,30724868
2020-11-16,12700.17,12855.02,12700.17,12744.92,30140387
2020-11-17,12744.92,12801.43,12684.97,12765.03,39109320
2020-11-18,12765.03,12831.33,12584.84,12605.96,32991685
2020-11-19,12605.96,12659.18,12531.36,12557.13,29382831
2020-11-20,12557.13,12566.25,12441.81,12441.81,29268650
2020-11-23,12441.81,12517.66,12441.81,12501.74,31292115
2020-11-24,12502.29,12575.3,12502.29,12553.38,40428654
2020-11-25,12555.08,12709.9,12555.08,12667.98,47006082
2020-11-26,12669.11,12688.99,12590.74,12602.02,38702704
2020-11-27,12602.02,12641.57,12593.77,12639.83,27499680
2020-11-30,12644.21,12782.96,12644.21,12768.52,90716563
2020-12-01,12769.15,12769.15,12685.17,12729.91,42715461
2020-12-02,12730.63,12799.89,12699.69,12728.69,38597901
2020-12-03,12741.41,12773.44,12629.11,12648.91,42072545
2020-12-04,12650.33,12707.27,12620.71,12631.38,30973206
2020-12-07,12631.38,12745.83,12608.75,12656.02,36117061
2020-12-08,12631.38,12742.59,12608.75,12719.59,47635929
2020-12-09,12719.59,12908.89,12719.59,12889.4,49097154
2020-12-10,12895.42,12912.1,12858.12,12860.37,29319650
2020-12-11,12860.37,12921.44,12824.73,12919.25,44343035
2020-12-14,12920.13,12920.13,12835.12,12835.12,28122036
2020-12-15,12835.12,12882.24,12767.17,12767.17,38254397
2020-12-16,12767.17,12909.53,12761.33,12828.99,92628898
2020-12-17,12828.99,12946.83,12819.59,12888.77,32694293
2020-12-18,12888.77,12969.35,12588.12,12682,84442777
2020-12-21,12682,12714.36,12584.25,12607.74,36578086
2020-12-22,12607.74,12842.69,12606.43,12842.69,41160399
2020-12-23,12842.69,13020.21,12830.27,13020.21,28294337
2020-12-24,13020.21,13101.16,13020.21,13037.94,12012009
2020-12-29,13037.94,13270.7,13035.4,13246.77,14613686
2020-12-30,13246.77,13277.38,13185,13217.14,15996661
2020-12-31,13217.14,13265.31,13091.64,13091.64,12016068
2021-01-05,13092.75,13367.65,13092.75,13367.65,25288057
2021-01-06,13367.65,13480.45,13332.45,13333.93,42235837
2021-01-07,13333.93,13636.25,13333.93,13485.67,35090196
2021-01-08,13485.67,13643.78,13366.82,13558.19,37115411
2021-01-11,13558.19,13558.19,13280.21,13290.09,26180008
2021-01-12,13290.09,13290.09,13146.3,13183.69,28738699
2021-01-13,13183.69,13224.95,13120.28,13120.28,43398030
2021-01-14,13120.28,13206.88,13091.13,13115.87,27612882
2021-01-15,13115.87,13148.25,12991.11,13024.69,30423277
2021-01-18,13024.69,13114.5,12838.36,12838.36,24019252
2021-01-19,12838.36,12881.31,12757.45,12881.31,43048409
2021-01-20,12881.31,13026.45,12881.31,13026.45,33335721
2021-01-21,13026.45,13145.87,13026.45,13112.19,49440911
2021-01-22,13112.19,13375.68,13112.19,13333.43,35187278
2021-01-25,13333.43,13399.1,13272.26,13399.1,28161332
2021-01-26,13399.1,13430.32,13306.84,13323.46,26257747
2021-01-27,13323.46,13393.28,13287.89,13374,28936441
2021-01-28,13374,13374,13076.17,13086.46,29641358
2021-01-29,13086.46,13279.96,13086.46,13127.29,31465201
2021-02-01,13127.29,13127.29,12993.26,13097.25,20768935
2021-02-02,13097.25,13181.64,13012.58,13044.5,25389699
2021-02-03,13044.5,13169.84,13023.09,13091.21,44505141
2021-02-04,13091.21,13141.05,12987.2,12992.14,41780324
2021-02-05,12992.14,13067.47,12960.44,13053.87,37011189
2021-02-09,13054.66,13070.52,12927.69,12927.69,39652022
2021-02-10,12927.69,12971.94,12830.03,12830.03,29348115
2021-02-11,12830.03,12903.46,12757.13,12761.13,41731239
2021-02-12,12761.13,12801.23,12589.64,12589.64,31011828
2021-02-15,12589.64,12589.64,12469.12,12510.56,22741233
2021-02-16,12510.56,12641.03,12510.56,12610.72,37805510
2021-02-17,12610.72,12673.97,12593.53,12673.97,37418565
2021-02-18,12673.97,12785.68,12627.85,12633.6,30327686
2021-02-19,12633.6,12642.56,12503.82,12548.63,42274497
2021-02-22,12548.63,12588.38,12405.67,12426.24,34546024
2021-02-23,12426.79,12426.79,12336.09,12388.84,41600905
2021-02-24,12398.39,12409.66,12276.71,12282.42,36509695
2021-02-25,12282.42,12282.42,12118.51,12140.66,36097008
2021-02-26,12141.75,12227.29,11983.14,12227.29,90391214
2021-03-01,12230.08,12301.81,12108.47,12301.81,30176167
2021-03-02,12301.81,12467.73,12301.81,12344.49,39376659
2021-03-03,12345.9,12413.71,12290.23,12359.26,31571210
2021-03-04,12365.87,12365.87,12224.5,12224.5,38156599
2021-03-05,12224.5,12233.57,12107.13,12180.25,73714927
2021-03-08,12181.79,12334.3,12085.18,12085.18,26603473
2021-03-09,12086.26,12191.15,12057.9,12145.15,42460875
2021-03-10,12145.97,12268.93,12145.97,12251.9,39832322
2021-03-11,12262.84,12323.25,12221.37,12272.48,38006141
2021-03-12,12282.84,12426.77,12260.56,12426.77,44944731
2021-03-15,12431.31,12595.96,12415.13,12592.26,29453205
2021-03-16,12593.56,12710.17,12584.85,12689.05,40488736
2021-03-17,12693.31,12748.42,12572.38,12622.21,59778982
2021-03-18,12644.64,12650.77,12496.14,12496.14,38537887
2021-03-19,12496.14,12552.05,12461.8,12515.22,116608348
2021-03-22,12515.22,12515.22,12329.09,12329.09,34211748
2021-03-23,12329.6,12425.38,12329.6,12394.34,205902355
2021-03-24,12394.34,12432.01,12344.19,12358.88,35715190
2021-03-25,12358.88,12427.73,12334.73,12388.06,34521235
2021-03-26,12388.06,12405.64,12329.34,12348.83,39210046
2021-03-29,12350.84,12432.98,12350.84,12368.13,29814789
2021-03-30,12375.07,12446.76,12365.22,12446.76,40535171
2021-03-31,12446.76,12568.7,12416.17,12560.7,54102505
2021-04-01,12560.7,12570.68,12439.41,12488.31,31965128
2021-04-06,12488.31,12498.55,12376.63,12400.48,66254949
2021-04-07,12400.48,12496.16,12400.48,12487.59,49988811
2021-04-08,12487.59,12632.6,12487.59,12632.6,39096689
2021-04-09,12632.6,12686.33,12574.35,12574.35,43106541
2021-04-12,12574.35,12595.33,12477.23,12518.71,37077164
2021-04-13,12518.71,12671.09,12510.41,12656.42,38934630
2021-04-14,12656.42,12751.38,12656.42,12751.38,37352977
2021-04-15,12751.38,12770.83,12616.92,12636.55,36278634
2021-04-16,12636.55,12738.3,12636.55,12684.73,221015140
2021-04-19,12684.73,12767.83,12684.73,12767.83,31981127
2021-04-20,12767.83,12767.83,12574.25,12678.55,35639715
2021-04-21,12678.55,12678.55,12485.97,12535.34,28565509
2021-04-22,12535.34,12624.11,12535.34,12577.48,25470295
2021-04-23,12577.48,12650.64,12550.92,12650.64,33697103
2021-04-27,12650.64,12693.15,12592.77,12620.52,32735495
2021-04-28,12620.52,12664.42,12598.03,12646.14,32251765
2021-04-29,12646.14,12719.52,12646.14,12715.2,22146244
2021-04-30,12715.2,12758.18,12661.1,12731.13,42201278
2021-05-03,12731.13,12776.6,12703.52,12768.84,21211125
2021-05-04,12768.84,12912.19,12767.04,12912.19,32252597
2021-05-05,12912.19,12912.19,12759.14,12848.31,34892074
2021-05-06,12848.31,12848.31,12681.07,12751.67,33061142
2021-05-07,12751.67,12767.09,12699.67,12729.92,23486161
2021-05-10,12731.75,12732.27,12601.11,12659.01,37462750
2021-05-11,12659.01,12666.92,12563.43,12639.19,32298440
2021-05-12,12640.06,12670.99,12532.73,12564.21,33347927
2021-05-13,12565.91,12565.91,12418.87,12428.12,28213930
2021-05-14,12428.12,12498.72,12367.86,12367.86,22425660
2021-05-17,12367.86,12442.65,12367.86,12410.47,26259988
2021-05-18,12410.47,12466.24,12378.49,12428.62,28782691
2021-05-19,12428.62,12435.91,12276.43,12281.5,26312343
2021-05-20,12289.86,12437.17,12288.14,12437.17,37313110
2021-05-21,12437.17,12528.31,12437.17,12459.61,32579105
2021-05-24,12459.61,12470.91,12402.35,12449,36224309
2021-05-25,12452.66,12461.02,12341.19,12341.19,28484838
2021-05-26,12341.19,12389.48,12299.69,12347.44,35474720
2021-05-27,12347.44,12347.44,12134.55,12243.34,86673198
2021-05-28,12243.34,12294.84,12182.25,12182.25,35546987
2021-05-31,12182.25,12322.51,12182.25,12320.72,31800259
2021-06-01,12321.51,12462.47,12292.09,12462.47,30703225
2021-06-02,12462.47,12477.12,12393.56,12440.05,34057199
2021-06-03,12446.68,12503.68,12412.8,12429.98,27006083
2021-06-04,12431.26,12502.04,12414.54,12496.27,26807906
2021-06-08,12510.17,12542.1,12486.2,12517.65,59266608
2021-06-09,12518.49,12612.66,12511.11,12566.5,29496147
2021-06-10,12567.89,12587.68,12518.01,12518.01,33355505
2021-06-11,12518.01,12592.36,12518.01,12550.39,27798189
2021-06-14,12550.39,12583.45,12512.83,12562.17,16510028
2021-06-15,12562.17,12696.39,12562.17,12696.39,71126190
2021-06-16,12696.39,12696.39,12581.6,12581.6,31947756
2021-06-17,12581.6,12589.7,12519.14,12541.2,45614883
2021-06-18,12541.2,12603.15,12510,12551.93,76064789
2021-06-21,12551.93,12576.6,12441.63,12499.36,33062509
2021-06-22,12499.36,12558.16,12499.36,12534.8,38735520
2021-06-23,12534.8,12590.44,12523.26,12586.49,35165317
2021-06-24,12598.82,12613.5,12548.9,12586.89,23982641
2021-06-25,12586.89,12631.1,12577.68,12626.09,32925774
2021-06-28,12626.09,12630.17,12558.53,12603.75,25513177
2021-06-29,12603.75,12653.37,12603,12639.82,51594090
2021-06-30,12640.94,12677.51,12623.45,12654.6,52750277
2021-07-01,12654.6,12683.63,12617.8,12683.63,45249561
2021-07-02,12683.63,12711.84,12653.18,12711.84,39767569
2021-07-05,12711.84,12816.52,12711.84,12812.32,30784089
2021-07-06,12812.32,12824.17,12732.11,12758.93,31486161
2021-07-07,12758.93,12758.93,12676.2,12747.8,28020871
2021-07-08,12751.5,12780.34,12719.67,12752.51,35664859
2021-07-09,12752.51,12752.51,12640.56,12690.35,36136742
2021-07-12,12690.35,12763.4,12682.66,12763.4,34138798
2021-07-13,12763.4,12787.75,12724.2,12784.94,28744387
2021-07-14,12784.94,12784.94,12706.54,12719.68,29211704
2021-07-15,12719.68,12744.37,12665.37,12671.16,24585721
2021-07-16,12671.16,12699.25,12631.64,12673.15,32848631
2021-07-19,12673.15,12690.52,12614.05,12652.09,19242281
2021-07-20,12652.09,12652.09,12543.79,12650.84,40610308
2021-07-21,12650.84,12728.49,12650.84,12709.14,52701548
2021-07-22,12709.14,12734.78,12675.53,12720.84,94750506
2021-07-23,12720.84,12737.49,12690.05,12736.32,34720349
2021-07-26,12736.32,12787.95,12670.49,12673.23,22071527
2021-07-27,12673.23,12703.93,12586.99,12590.31,28322801
2021-07-28,12590.31,12637.04,12564.53,12595.32,29068598
2021-07-29,12595.32,12728.85,12595.32,12728.85,29613919
2021-07-30,12728.85,12752.45,12584.88,12594.52,39634301
2021-08-02,12594.52,12702.97,12594.52,12702.97,18609633
2021-08-03,12702.97,12776.8,12700.5,12700.5,28260106
2021-08-04,12700.5,12797.29,12700.5,12797.29,27888598
2021-08-05,12797.29,12797.61,12730.77,12754.33,22065874
2021-08-06,12754.33,12799.34,12728.47,12770,40792564
2021-08-09,12770,12818.77,12700.83,12700.83,42032375
2021-08-10,12700.83,12764.93,12700.83,12764.23,33186191
2021-08-11,12764.23,12788.22,12737.52,12748.07,41335541
2021-08-12,12748.07,12760.53,12662.85,12681.81,38100314
2021-08-13,12681.81,12812.61,12681.81,12764.06,35523711
2021-08-16,12764.06,12804.19,12715.49,12720.15,40104413
2021-08-17,12720.15,12813.32,12635.32,12635.32,56360629
2021-08-18,12635.32,12740.92,12557.09,12718.88,43352824
2021-08-19,12718.88,12956.97,12718.88,12956.97,34398118
2021-08-20,12956.97,12976.87,12923.97,12940.49,32337574
2021-08-23,12940.49,13108.5,12940.49,13064.07,40269361
2021-08-24,13064.07,13150.78,13046.61,13071.86,46391837
2021-08-25,13071.86,13181.12,13071.86,13173.48,49984571
2021-08-26,13204.61,13204.61,13024.99,13051.62,49207605
2021-08-27,13051.62,13106.25,13045,13059.79,42102104
2021-08-30,13059.79,13192.03,13059.79,13180.58,34839719
2021-08-31,13184.17,13253.8,13184.17,13218.83,69961508
2021-09-01,13221.44,13250.32,13170.44,13243.49,59464029
2021-09-02,13243.49,13280.47,13193.01,13280.47,57414204
2021-09-03,13280.47,13321.01,13267.9,13288.87,44188453
2021-09-06,13291.09,13300.03,13233.88,13300.03,27534872
2021-09-07,13300.03,13331.03,13279.36,13321.99,29538815
2021-09-08,13324.92,13324.92,13193.01,13193.01,36039870
2021-09-09,13202.3,13210.2,13095.77,13095.77,37641572
2021-09-10,13095.77,13136.63,13064.39,13064.39,29455122
2021-09-13,13070.71,13170.89,13034.71,13170.89,27308135
2021-09-14,13178.47,13178.47,13077.82,13108.61,39603259
2021-09-15,13108.61,13113.05,13058.02,13099.3,41475768
2021-09-16,13132.49,13136.3,13054.74,13079.51,24602626
2021-09-17,13079.51,13234.55,13079.51,13234.55,152303934
2021-09-20,13234.55,13234.55,13123.64,13178.58,21811800
2021-09-21,13178.58,13178.58,13044.09,13176.94,25621594
2021-09-22,13176.94,13244.37,13143.77,13215.8,22572732
2021-09-23,13220.22,13317.46,13211.54,13305.92,28449065
2021-09-24,13305.92,13339.01,13259.55,13259.55,28199974
2021-09-27,13259.55,13305.95,13227.7,13227.7,29877140
2021-09-28,13227.7,13268.15,13174.38,13174.38,39847165
2021-09-29,13189.23,13189.23,13039.61,13119.79,26357926
2021-09-30,13121.69,13275.76,13116.77,13275.76,36768757
2021-10-01,13275.76,13297.41,13179.04,13279.15,20831678
2021-10-04,13279.15,13340.82,13279.15,13337.27,21037292
2021-10-05,13337.27,13337.27,13141.81,13199.99,27029162
2021-10-06,13199.99,13256.18,13141.53,13166.44,23911064
2021-10-07,13166.44,13166.44,13090.21,13104.61,25144069
2021-10-08,13104.61,13151.19,13086.6,13086.6,23529907
2021-10-11,13086.6,13126.96,13019.37,13019.37,35541018
2021-10-12,13019.37,13019.37,12967.91,12996.26,45034927
2021-10-13,12996.26,13040.27,12992.51,13025.18,37498941
2021-10-14,13025.18,13118.32,13025.18,13048.49,34070788
2021-10-15,13048.49,13126.77,13002.44,13012.19,43962398
2021-10-18,13012.19,13060.91,12987.17,12998.51,28059958
2021-10-19,12998.51,13065.92,12987.2,13065.92,26309678
2021-10-20,13065.92,13145.96,13065.92,13114.24,26128401
2021-10-21,13114.24,13167.15,13084.94,13125.98,23161144
2021-10-22,13125.98,13176.63,13093.24,13093.24,28447225
2021-10-26,13093.24,13142.02,13068.32,13075.41,26564509
2021-10-27,13075.41,13075.41,12996.68,13020.26,32849327
2021-10-28,13020.26,13020.26,12939.12,12970.99,27331266
2021-10-29,12970.99,13099.82,12951.28,13099.82,42508520
2021-11-01,13099.82,13099.82,13011.84,13030.31,17947887
2021-11-02,13030.31,13048.49,12965.26,12992.5,22934327
2021-11-03,12992.5,13053.58,12968.18,12993.83,25045320
2021-11-04,12993.83,13006.21,12943.94,12943.94,29721281
2021-11-05,12945.2,13074.61,12945.2,13074.61,26067932
2021-11-08,13075.83,13106.54,13037.77,13041.3,19288911
2021-11-09,13041.3,13090.58,13015.19,13090.58,20480212
2021-11-10,13090.58,13090.58,12996.58,13022.46,28989669
2021-11-11,13023.37,13068.25,13007.07,13026.91,25707353
2021-11-12,13026.91,13026.91,12908.15,12908.15,32387758
2021-11-15,12908.15,12972.09,12906.27,12964.46,20056686
2021-11-16,12964.46,12976.25,12902.71,12902.71,24634070
2021-11-17,12902.71,12931.23,12809.65,12837.4,30173590
2021-11-18,12840.99,12842.45,12759.67,12800.33,26587706
2021-11-19,12800.33,12800.33,12711.93,12740.12,24634497
2021-11-22,12740.12,12740.12,12607.64,12607.64,25197822
2021-11-23,12608.22,12694.62,12608.22,12688.53,32244692
2021-11-24,12688.53,12766.79,12662.04,12766.79,33826329
2021-11-25,12769.94,12883.84,12769.94,12794.61,38347580
2021-11-26,12794.61,12794.61,12576.58,12628.89,47854962
2021-11-29,12631.99,12631.99,12444.38,12531.66,33977246
2021-11-30,12533.2,12738.72,12533.2,12718.91,152749806
2021-12-01,12721.22,12724.29,12643.78,12724.29,37479145
2021-12-02,12738.2,12738.2,12639.89,12670.24,28398280
2021-12-03,12676.76,12759.07,12647.74,12676.5,27448226
2021-12-06,12676.5,12676.5,12584.1,12597.81,29223870
2021-12-07,12599.17,12678.84,12569.82,12609.88,37589187
2021-12-08,12609.88,12868.32,12609.88,12868.32,44080666
2021-12-09,12876.61,12876.61,12741.73,12771.83,32359517
2021-12-10,12771.83,12849.68,12717.89,12849.68,33807091
2021-12-13,12849.68,12994.19,12799.16,12994.19,44390394
2021-12-14,12994.19,12994.19,12888.96,12929.59,31808447
2021-12-15,12929.59,12929.59,12826.41,12869.41,25156371
2021-12-16,12869.41,12912.16,12765.15,12777.54,24200251
2021-12-17,12777.54,12799.67,12695.66,12717.94,68548382
2021-12-20,12717.94,12780.97,12688.58,12766.45,18504888
2021-12-21,12766.45,12856.87,12713.81,12856.87,30922104
2021-12-22,12856.87,12865.22,12794.82,12865.22,17513881
2021-12-23,12865.22,12921.81,12854.47,12862.71,17517142
2021-12-24,12862.71,12923.59,12862.71,12888.41,8268670
2021-12-29,12888.41,13031.72,12888.41,12940.42,21218993
2021-12-30,12940.42,13043.78,12940.42,13040.94,11768227
2021-12-31,13042.06,13081.58,13018.89,13033.77,7121750
2022-01-05,13033.77,13150.38,13033.77,13150.38,16612527
2022-01-06,13150.38,13150.38,12978.34,12983.01,24238985
2022-01-07,12983.01,13011.61,12939.84,12970.65,18256363
2022-01-10,12970.65,12990.89,12836.71,12892.94,15742277
2022-01-11,12892.94,12892.94,12814.59,12831.73,20108675
2022-01-12,12831.73,12857.6,12775.24,12804.48,17536887
2022-01-13,12804.48,12843.81,12786.68,12826.99,13801165
2022-01-14,12826.99,12847.33,12734.61,12790.16,15980666
2022-01-17,12790.16,12806.9,12741.51,12806.9,12119393
2022-01-18,12806.9,12814.46,12759.13,12814.46,15104980
2022-01-19,12814.46,12814.46,12612.31,12612.31,18149032
2022-01-20,12612.31,12618.06,12497.1,12497.1,18766658
2022-01-21,12497.1,12526.28,12343.43,12348,28483244
2022-01-24,12348,12348,12080.47,12191.06,20298450
2022-01-25,12191.06,12223.42,12117.22,12128.21,29335051
2022-01-26,12128.21,12199.44,12108.22,12185.65,21910708
2022-01-27,12185.65,12222.83,11988.15,12050.32,28957122
2022-01-28,12050.32,12101.11,11852.15,11852.15,31600379
2022-01-31,11852.15,12012.65,11852.15,11889.4,27187276
2022-02-01,11889.4,12058.94,11889.4,12058.94,25752198
2022-02-02,12058.94,12289.64,12058.94,12289.64,28236987
2022-02-03,12289.64,12352.29,12269.27,12335.32,24060192
2022-02-04,12335.32,12335.32,12202.61,12279.56,22846071
2022-02-08,12279.56,12343.09,12249.98,12319.34,21705795
2022-02-09,12319.34,12433.95,12297.8,12433.95,25905374
2022-02-10,12433.95,12522.67,12413.05,12413.05,37058334
2022-02-11,12413.05,12413.05,12172.64,12173.78,29782095
2022-02-14,12173.78,12173.78,11949.05,11950.14,26759652
2022-02-15,11950.14,11991.61,11905.95,11938.32,27370779
2022-02-16,11938.32,12121.89,11938.32,12121.89,25590083
2022-02-17,12122.46,12256.82,12122.46,12256.82,25468190
2022-02-18,12256.82,12256.82,12121.72,12141.89,19387955
2022-02-21,12141.89,12166.82,12071.15,12156.34,23654255
2022-02-22,12156.34,12184.08,12103.05,12114.63,37023248
2022-02-23,12115.57,12167.32,12085.53,12134.42,27798182
2022-02-24,12134.42,12134.42,11732.55,11732.55,29118963
2022-02-25,11733.76,12012.46,11733.76,11923.38,34948924
2022-02-28,11923.38,12027.39,11923.38,11977.77,56675944
2022-03-01,11980.61,12197.92,11980.61,12197.92,29221299
2022-03-02,12199.33,12199.33,12088.75,12088.75,32733340
2022-03-03,12098.19,12271.87,12098.19,12211.4,32256557
2022-03-04,12211.4,12221.35,12076.4,12141.77,30166675
2022-03-07,12141.77,12141.77,11913.27,11913.27,30586183
2022-03-08,11913.27,11913.27,11744.95,11744.95,33657873
2022-03-09,11747.84,11851.66,11721.92,11785.13,35795654
2022-03-10,11802.75,11979.35,11802.75,11926.26,32031180
2022-03-11,11926.26,11933.35,11793.23,11821.38,47311079
2022-03-14,11827.54,11827.54,11735.83,11805.11,22957548
2022-03-15,11806.46,11841.75,11782.3,11801.73,44609891
2022-03-16,11806.62,11904.71,11806.62,11874.11,33447828
2022-03-17,11899.73,12079.22,11899.73,11998.96,55664578
2022-03-18,11998.96,12175.85,11978.42,12175.85,124315632
2022-03-21,12175.85,12195.27,12093,12177.75,32495373
2022-03-22,12177.75,12204.69,12142.87,12204.69,30867442
2022-03-23,12205.21,12205.21,12039.21,12061,22644681
2022-03-24,12083.77,12083.77,11970.78,12017.61,28831835
2022-03-25,12017.61,12069.87,11987.49,12055,25120399
2022-03-28,12055,12099.31,11893.77,11909.72,47826309
2022-03-29,11911.74,11974.98,11894.36,11919.67,29413223
2022-03-30,11919.67,12098.8,11919.67,12098.8,47817403
2022-03-31,12098.8,12110.26,12036.68,12110.26,49907127
2022-04-01,12110.26,12110.26,12054.19,12089.43,22547944
2022-04-04,12089.43,12132.79,12053.19,12053.19,35164329
2022-04-05,12053.19,12130.21,12046,12121.39,26491536
2022-04-06,12121.39,12121.39,12050.7,12079.3,39221732
2022-04-07,12080.27,12080.27,12000.13,12075.91,37142771
2022-04-08,12075.91,12087.51,12032.27,12066.27,30208604
2022-04-11,12066.27,12081.42,11922.61,11932.03,27031914
2022-04-12,11932.03,11932.03,11867.73,11889.17,36674825
2022-04-13,11889.17,11890.22,11828.39,11875,32172531
2022-04-14,11875,11930.09,11873.04,11891.58,24568564
2022-04-19,11891.58,11891.58,11835.88,11835.88,20175735
2022-04-20,11835.88,11966.19,11835.88,11966.19,30534441
2022-04-21,11966.19,11976.32,11916.71,11954,27178194
2022-04-22,11954,11954,11887,11908.4,46557647
2022-04-26,11908.4,11908.4,11812.4,11813.18,35953184
2022-04-27,11813.18,11813.18,11656.23,11726.39,37258008
2022-04-28,11726.39,11875.35,11726.39,11875.35,50275390
2022-04-29,11875.96,11928.7,11852.82,11884.3,28578619
2022-05-02,11884.3,11884.3,11770.1,11784.36,22063222
2022-05-03,11784.36,11830.05,11675.92,11675.92,27344599
2022-05-04,11675.92,11727.85,11652.48,11675.21,15681778
2022-05-05,11675.21,11771.77,11675.21,11747.57,29106904
2022-05-06,11747.57,11747.57,11574.54,11609.38,28346765
2022-05-09,11611.32,11618.7,11381.7,11381.7,47701466
2022-05-10,11381.7,11381.7,11149.48,11229.45,38559842
2022-05-11,11229.45,11291.1,11212.3,11233.17,42816713
2022-05-12,11234.06,11246.13,11173.27,11177.36,34422758
2022-05-13,11177.36,11190.07,11086.79,11168.18,34977103
2022-05-16,11168.18,11276.5,11137.3,11157.66,24900241
2022-05-17,11157.66,11177.34,11100.14,11137.88,33291345
2022-05-18,11137.88,11269.72,11137.88,11258.28,29580458
2022-05-19,11260.1,11260.1,11070.38,11206.93,25599120
2022-05-20,11206.93,11294.65,11206.93,11267.39,28328283
2022-05-23,11267.39,11370.25,11267.39,11316.46,20232236
2022-05-24,11316.46,11329.66,11236.43,11247.03,22678712
2022-05-25,11249.03,11316.06,11173.37,11173.37,37450589
2022-05-26,11175.52,11244.73,11101.81,11102.84,32243445
2022-05-27,11102.84,11196.91,11065.15,11065.15,22356084
2022-05-30,11065.15,11193.73,11065.15,11145.5,25867008
2022-05-31,11154.05,11308.34,11154.05,11308.34,147896880
2022-06-01,11308.34,11373.24,11242.83,11373.24,28287329
2022-06-02,11378.86,11382.29,11292.34,11349.54,21893839
2022-06-03,11352.47,11428.67,11352.47,11417.34,17234611
2022-06-07,11425.24,11425.24,11245.5,11265.7,25815290
2022-06-08,11266.85,11323.95,11246.67,11266.24,20626573
2022-06-09,11267.32,11267.32,11160.75,11211.31,28692572
2022-06-10,11211.31,11211.31,11067.06,11136.28,23720912
2022-06-13,11136.28,11136.28,10844.52,10924.74,19316914
2022-06-14,10926.69,10926.69,10560.62,10641.36,38135016
2022-06-15,10641.36,10671.88,10566.21,10635.92,27979571
2022-06-16,10635.92,10766.14,10635.92,10646.58,27592698
2022-06-17,10646.58,10646.58,10392.02,10589.19,71920320
2022-06-20,10589.19,10630.69,10553.49,10588.2,14475808
2022-06-21,10588.2,10701.59,10588.2,10701.59,23847029
2022-06-22,10714.42,10832.75,10653.06,10678.67,28724241
2022-06-23,10678.67,10814.69,10678.67,10813.92,20927132
2022-06-27,10813.92,10997.92,10808.55,10997.92,21915268
2022-06-28,10997.92,11039.65,10977.23,11018.62,17985902
2022-06-29,11019.76,11019.76,10905.66,10958.81,21823384
2022-06-30,10958.81,10965.03,10868.7,10868.7,37565972
2022-07-01,10868.7,10897.11,10753.16,10753.16,22263452
2022-07-04,10753.16,10883.67,10753.16,10862.34,19038009
2022-07-05,10862.34,10965.17,10858.05,10965.17,28539674
2022-07-06,10965.17,11141.07,10965.17,11141.07,33160203
2022-07-07,11141.07,11149.84,11108.3,11112.16,25449963
2022-07-08,11112.16,11205.37,11112.16,11169.24,28633201
2022-07-11,11169.24,11180.85,11094.22,11106.14,25484611
2022-07-12,11106.14,11120.48,11051.79,11103.39,21514086
2022-07-13,11103.39,11165.67,11099.69,11110.33,26802872
2022-07-14,11117.7,11193.59,11112.2,11187.97,22192182
2022-07-15,11187.97,11203.16,11121.96,11122.61,22662790
2022-07-18,11122.61,11211.82,11122.61,11163.63,11549187
2022-07-19,11163.63,11188.69,11108.15,11162.73,14203606
2022-07-20,11162.73,11300.92,11162.73,11199.01,21450947
2022-07-21,11199.01,11291.99,11199.01,11269.76,11679214
2022-07-22,11269.76,11302.54,11259.26,11263.19,18021648
2022-07-25,11263.19,11312.58,11186.75,11198.68,19476073
2022-07-26,11198.68,11214.26,11133.33,11166.56,24841244
2022-07-27,11166.56,11233.15,11135.03,11135.03,19207864
2022-07-28,11135.03,11349.62,11135.03,11328.19,32794032
2022-07-29,11328.19,11492.65,11328.19,11492.65,24824374
2022-08-01,11492.65,11549.55,11485.73,11525.87,28099523
2022-08-02,11525.87,11550.49,11490.07,11532.46,17557848
2022-08-03,11532.46,11705.69,11532.46,11705.03,24015038
2022-08-04,11705.03,11787.25,11705.03,11735.47,30310258
2022-08-05,11735.47,11752.18,11700.27,11728.47,23624731
2022-08-08,11728.47,11732.04,11674.91,11702.81,15908064
2022-08-09,11702.81,11753.48,11702.81,11753.48,19772798
2022-08-10,11753.48,11753.48,11685.18,11752.09,19223062
2022-08-11,11752.09,11843.69,11752.09,11760.01,25155001
2022-08-12,11760.01,11808.43,11728.35,11730.52,15379526
2022-08-15,11730.52,11812.89,11730.52,11789.03,13308769
2022-08-16,11789.03,11847.73,11774.81,11847.15,18705275
2022-08-17,11847.15,11867.15,11805.38,11852.93,19189407
2022-08-18,11852.93,11852.93,11777,11814.34,20636611
2022-08-19,11814.34,11814.34,11668.04,11684.81,17212942
2022-08-22,11684.81,11777.29,11650.95,11763.95,17184082
2022-08-23,11764.53,11764.53,11624.67,11643.21,20706583
2022-08-24,11643.21,11695.92,11603.79,11655.33,21700540
2022-08-25,11658.23,11686.43,11627.14,11627.14,23273412
2022-08-26,11628.04,11683.32,11608.29,11608.29,50586121
2022-08-29,11608.29,11608.29,11505.13,11506.94,19035994
2022-08-30,11506.94,11650.32,11506.94,11648.65,17482601
2022-08-31,11648.65,11677.41,11583,11601.1,36014599
2022-09-01,11602.42,11615.1,11547.65,11609.82,15806669
2022-09-02,11609.82,11635.38,11556.78,11628.25,19412906
2022-09-05,11630.69,11630.69,11581.71,11619.04,16396207
2022-09-06,11619.04,11619.04,11574.51,11599.23,17088851
2022-09-07,11615.76,11615.76,11539.19,11548.3,16728063
2022-09-08,11576.51,11677.93,11575.69,11677.93,22409767
2022-09-09,11680.05,11757.77,11618.77,11757.77,19429918
2022-09-12,11769.31,11815.69,11759.18,11813.21,22131107
2022-09-13,11814.61,11829.51,11762.15,11762.15,23564935
2022-09-14,11769.74,11769.74,11584.13,11658.04,20477780
2022-09-15,11701.68,11701.68,11631.67,11658.94,25513397
2022-09-16,11658.94,11667.28,11580.46,11580.46,91586382
2022-09-19,11580.46,11620.85,11531.99,11531.99,15001589
2022-09-20,11531.99,11588.09,11530.01,11570.43,13456022
2022-09-21,11570.43,11570.43,11483.93,11498.95,21835354
2022-09-22,11506.25,11538.66,11501.34,11518.32,11916494
2022-09-23,11518.32,11518.32,11404.85,11434.82,22207462
2022-09-27,11434.82,11438.16,11214.49,11214.49,29757193
2022-09-28,11216.1,11256.58,11113.08,11119.57,23829098
2022-09-29,11121.98,11286.39,11121.98,11200.04,19094298
2022-09-30,11200.04,11200.04,10974.83,11065.71,43498438
2022-10-03,11065.71,11080.07,10938.74,10959.45,14653489
2022-10-04,10959.45,11117.29,10959.45,11090.03,24198071
2022-10-05,11090.03,11194.52,11090.03,11180.01,20665306
2022-10-06,11180.01,11180.01,11100.47,11125.24,19505603
2022-10-07,11125.24,11125.24,11077.56,11103.79,16181986
2022-10-10,11103.79,11103.79,10918.48,10918.48,13637396
2022-10-11,10918.48,10981.78,10918.21,10956.71,16003303
2022-10-12,10956.71,10956.71,10868.91,10873.23,21614840
2022-10-13,10873.23,10887.54,10817.48,10817.48,18598991
2022-10-14,10817.48,10953.88,10817.48,10868.09,17417524
2022-10-17,10868.09,10868.09,10736.81,10785.92,17984492
2022-10-18,10785.92,10927.32,10785.92,10847.34,23406609
2022-10-19,10847.34,10930.68,10841.94,10916.65,23815873
2022-10-20,10916.65,10921.64,10810.98,10832.03,20670084
2022-10-21,10832.03,10873.45,10782.36,10782.36,21826269
2022-10-25,10782.36,10902.31,10782.36,10902.31,19565455
2022-10-26,10902.31,11046.5,10902.31,11046.5,17970164
2022-10-27,11046.5,11100.52,11042.95,11100.52,17897227
2022-10-28,11100.52,11129.83,11082.71,11129.53,15810932
2022-10-31,11129.53,11338.43,11129.53,11338.43,94549375
2022-11-01,11338.43,11342.51,11268.49,11316.64,52361875
2022-11-02,11316.64,11316.64,11263.85,11282.78,57514393
2022-11-03,11282.78,11282.78,11156.04,11184.3,30416509
2022-11-04,11184.3,11251.27,11129.62,11230.75,18343468
2022-11-07,11232.82,11290.34,11226.74,11290.34,21855959
2022-11-08,11290.34,11290.34,11151.89,11151.89,17500474
2022-11-09,11153.87,11225.02,11143.48,11143.48,29505901
2022-11-10,11144.41,11144.41,11091.93,11091.93,14622373
2022-11-11,11091.93,11358.96,11091.93,11311.76,29422030
2022-11-14,11311.76,11329.77,11202,11231.97,12991673
2022-11-15,11231.97,11277.63,11224.48,11239.14,31240590
2022-11-16,11240.42,11290.09,11222.9,11230.55,24944477
2022-11-17,11232.44,11294.52,11232.44,11294.52,25562400
2022-11-18,11294.52,11380.61,11239.8,11380.61,17945004
2022-11-21,11380.61,11440.4,11380.61,11440.4,19664587
2022-11-22,11440.4,11440.4,11379.4,11420.42,31973893
2022-11-23,11421.01,11421.01,11290.06,11323.8,27291800
2022-11-24,11324.32,11324.32,11265.78,11321.71,19754756
2022-11-25,11321.71,11382.56,11301.68,11382.56,17261223
2022-11-28,11382.56,11382.56,11280.74,11308.31,19530777
2022-11-29,11314.55,11473.43,11301.83,11395.35,26446340
2022-11-30,11398.04,11552.04,11398.04,11552.04,73650608
2022-12-01,11555.99,11654.56,11551.04,11654.56,29541228
2022-12-02,11654.56,11654.56,11581.8,11641.85,21081839
2022-12-05,11644.09,11677.75,11586.46,11677.75,16268891
2022-12-06,11680.97,11680.97,11583.92,11631.6,24830623
2022-12-07,11631.6,11643.13,11557.41,11610.99,25191535
2022-12-08,11632.08,11657.3,11596.27,11617.14,26215465
2022-12-09,11617.14,11638.6,11587.37,11596.03,19969571
2022-12-12,11596.03,11596.03,11502.82,11506.45,19947947
2022-12-13,11506.45,11601.42,11491.77,11601.42,24151626
2022-12-14,11601.42,11616.7,11553.52,11585,24903476
2022-12-15,11585,11620.07,11508.16,11601.99,28378855
2022-12-16,11601.99,11603.66,11506.35,11603.66,87292227
2022-12-19,11603.66,11603.66,11498.55,11518.14,17684592
2022-12-20,11518.14,11523.1,11404.83,11404.83,18429519
2022-12-21,11404.83,11471.41,11404.83,11452.05,17596042
2022-12-22,11452.05,11535.26,11452.05,11523.96,13756801
2022-12-23,11523.96,11523.96,11440.19,11494.96,10566186
2022-12-28,11494.96,11539.31,11477.02,11539.31,10581757
2022-12-29,11539.31,11575.37,11533.19,11538.45,11113959
2022-12-30,11538.45,11596.33,11473.24,11473.24,8946441
2023-01-04,11473.97,11655.65,11473.97,11587.48,15476461
2023-01-05,11587.48,11699.98,11587.48,11651.29,13828599
2023-01-06,11651.29,11682.75,11594.64,11625.97,12567918
2023-01-09,11625.97,11661.62,11602.97,11646.45,11824429
2023-01-10,11646.45,11674.56,11620.93,11665.26,17593259
2023-01-11,11665.26,11689,11624.58,11636.99,13428542
2023-01-12,11636.99,11703.18,11635.68,11664.88,16187683
2023-01-13,11664.88,11769.27,11664.88,11754.44,14807402
2023-01-16,11754.44,11843.61,11736.51,11811.24,14083228
2023-01-17,11811.24,11883.77,11776.55,11881,17106853
2023-01-18,11881,11920.41,11862.83,11920.41,23139112
2023-01-19,11920.41,11924.85,11858.93,11885.64,17311376
2023-01-20,11885.64,12021.17,11885.64,11977.48,28553185
2023-01-23,11977.48,11977.48,11905.84,11948.72,11128472
2023-01-24,11948.72,11998.02,11932.92,11932.92,17580657
2023-01-25,11932.92,12008.69,11925.43,11994.51,32358793
2023-01-26,11994.51,12039.58,11968.82,12023.46,14474011
2023-01-27,12023.46,12071.24,12009.55,12036.05,24706992
2023-01-30,12036.05,12065.34,12003.4,12034.17,12292336
2023-01-31,12034.17,12042.39,11967.72,11967.72,27634495
2023-02-01,11967.72,12090.93,11967.72,12090.93,27343137
2023-02-02,12090.93,12164.54,12071.18,12152.16,20736181
2023-02-03,12152.16,12197.15,12137.85,12197.15,19577649
2023-02-07,12197.15,12197.15,12117.88,12128.98,38066897
2023-02-08,12128.98,12240.84,12128.98,12211.96,28268131
2023-02-09,12211.96,12211.96,12118.67,12118.67,22320479
2023-02-10,12118.67,12185.02,12105.34,12178.76,23273727
2023-02-13,12178.76,12178.76,12042.18,12075.18,15674718
2023-02-14,12075.18,12117.86,12074.47,12074.47,24003181
2023-02-15,12074.47,12105.15,12032.01,12083.12,54710436
2023-02-16,12083.12,12165.07,12045.92,12157.75,20275805
2023-02-17,12157.75,12166.2,12074.25,12144.66,24684451
2023-02-20,12144.66,12144.66,11884.73,11896.05,26929688
2023-02-21,11896.05,11929.06,11776.25,11801.49,33468781
2023-02-22,11801.49,11801.49,11694.84,11794.22,31987655
2023-02-23,11794.22,11896.66,11794.22,11888.5,25002978
2023-02-24,11889.82,11905.75,11855.41,11905.75,43768556
2023-02-27,11906.33,11906.33,11730.34,11793.33,21136993
2023-02-28,11793.33,11904.82,11793.33,11894.58,99877974
2023-03-01,11895.54,11901.21,11825.75,11876.35,31910334
2023-03-02,11891.75,11900.86,11819.75,11900.86,19243734
2023-03-03,11900.86,11900.86,11819.24,11868.79,15802088
2023-03-06,11868.79,11953.88,11868.79,11912.48,14261291
2023-03-07,11923.17,11923.17,11859.87,11919.56,14547976
2023-03-08,11922.24,11922.24,11827.69,11855.54,18441621
2023-03-09,11878.71,11878.71,11793.64,11826.15,19798117
2023-03-10,11826.15,11826.15,11697.34,11727.04,17792814
2023-03-13,11734.58,11734.58,11543.58,11672.9,18814208
2023-03-14,11674.31,11674.31,11560.25,11595.47,23365762
2023-03-15,11603.35,11661.87,11583.45,11617.27,24049995
2023-03-16,11656.54,11699.02,11529.95,11699.02,60174127
2023-03-17,11699.02,11741,11665.63,11725.62,108917747
2023-03-20,11725.62,11725.62,11552.77,11564.75,23623582
2023-03-21,11564.75,11577.73,11505.82,11531.3,26271994
2023-03-22,11537.53,11590.13,11537.53,11586.93,26849219
2023-03-23,11586.93,11606.53,11481.08,11594.94,26276247
2023-03-24,11594.94,11602.33,11556.36,11580.81,17919895
2023-03-27,11582.87,11634.3,11564.55,11612.86,17590417
2023-03-28,11612.86,11771.27,11612.3,11771.27,26113326
2023-03-29,11771.27,11771.27,11667.69,11736.75,22065976
2023-03-30,11736.75,11933.17,11727.74,11933.17,25033468
2023-03-31,11933.17,11933.17,11870.4,11884.5,22875734
2023-04-03,11884.5,11898.67,11795.8,11838.79,21492992
2023-04-04,11838.79,11898.56,11783.52,11898.56,35762501
2023-04-05,11898.56,11937.27,11826.15,11866.83,23049776
2023-04-06,11866.83,11916.39,11833.74,11870.08,12551637
2023-04-11,11870.08,11905.62,11835.84,11873.58,17115828
2023-04-12,11873.58,11928.25,11863.08,11917.5,16432350
2023-04-13,11917.5,11930.86,11880,11930.86,24160075
2023-04-14,11930.86,11937.4,11870.04,11880.56,15888661
2023-04-17,11880.56,11936.15,11826.51,11936.15,23324901
2023-04-18,11936.15,11936.15,11868.41,11884.1,17733604
2023-04-19,11884.1,11917.82,11845.01,11917.82,42128600
2023-04-20,11917.82,11917.82,11867.12,11879.68,26144790
2023-04-21,11879.68,11927.5,11843.65,11927.5,22346084
2023-04-24,11927.5,12026.39,11873.81,12026.39,14422565
2023-04-26,12026.39,12026.39,11916.97,11934.98,26403022
2023-04-27,11934.98,11957.97,11909.78,11918.22,27433610
2023-04-28,11918.22,12019.84,11916.63,12019.84,41744582
2023-05-01,12019.84,12019.84,11933.44,12002.97,33023498
2023-05-02,12002.97,12037.81,11965.9,12037.81,30328317
2023-05-03,12037.81,12037.81,11881.23,11907.99,17588823
2023-05-04,11907.99,11968.55,11868.85,11968.55,16620718
2023-05-05,11968.55,11977.96,11859.13,11889.01,22961826
2023-05-08,11889.01,11942.49,11873.09,11942.49,15374043
2023-05-09,11942.49,11942.49,11844.26,11889.61,26204500
2023-05-10,11889.61,11987.3,11861.65,11987.3,61686474
2023-05-11,11990.31,11990.31,11869.65,11887.76,18906840
2023-05-12,11887.76,11943.94,11857.85,11938.84,27926120
2023-05-15,11941.16,11941.16,11882.82,11937.6,20765522
2023-05-16,11937.6,11952.64,11878.97,11945.87,32618342
2023-05-17,11945.87,11952.56,11898.96,11951.66,19838749
2023-05-18,11951.66,12039.26,11951.66,11976.08,24813306
2023-05-19,11976.08,12099.74,11965.44,12099.74,20411773
2023-05-22,12099.74,12119.16,11973.43,11993,21352747
2023-05-23,11993,11998.97,11911.76,11944.2,19395697
2023-05-24,11945.76,11995.27,11862.42,11971.83,25775964
2023-05-25,11974.11,11986.41,11902.01,11959.85,18366744
2023-05-26,11960.45,11960.45,11821.32,11830.03,24985225
2023-05-29,11839.15,11944.12,11839.15,11935.65,15375195
2023-05-30,11935.65,11941.35,11878.71,11878.71,27474940
2023-05-31,11879.13,11909.1,11813.01,11813.01,212736466
2023-06-01,11813.01,11916.13,11813.01,11916.13,20139076
2023-06-02,11917.13,11930.22,11852.54,11880.9,21660626
2023-06-06,11885.52,11933.78,11783.85,11864.12,27455911
2023-06-07,11884.98,11884.98,11748.28,11759.15,47391005
2023-06-08,11759.74,11759.74,11663.83,11715.74,33496813
2023-06-09,11715.74,11742.1,11663.14,11690.34,25778467
2023-06-12,11690.34,11690.34,11578.31,11615.55,18141068
2023-06-13,11615.55,11685.71,11595.36,11652.84,27652826
2023-06-14,11654.84,11678.62,11576.75,11678.62,27805568
2023-06-15,11678.62,11709.84,11656.33,11687.45,27397522
2023-06-16,11687.45,11800.04,11665.62,11800.04,69012364
2023-06-19,11800.04,11800.04,11713.91,11750.75,14732140
2023-06-20,11750.75,11789.37,11737.27,11789.37,23279463
2023-06-21,11789.37,11796.04,11769.04,11776.25,23560746
2023-06-22,11776.25,11776.25,11698.46,11739.05,25270931
2023-06-23,11739.05,11744.8,11711.72,11737.55,25178822
2023-06-26,11750.91,11750.91,11638.68,11638.68,16848894
2023-06-27,11638.68,11649.2,11611.04,11649.2,19340498
2023-06-28,11650.36,11749.27,11644.22,11733.46,23696141
2023-06-29,11733.46,11808.12,11681.37,11808.12,21078895
2023-06-30,11808.12,11938.37,11704.37,11916.47,44798359
2023-07-03,11916.47,11918.67,11874.74,11916.87,20709653
2023-07-04,11916.87,11980.33,11875.56,11980.33,15100605
2023-07-05,11980.33,12002.46,11950.76,12002.46,19184501
2023-07-06,12002.46,12055.2,11959.33,11959.33,35987965
2023-07-07,11959.33,11980.12,11812.86,11980.12,25569251
2023-07-10,11980.12,11980.12,11887.37,11912.73,16163492
2023-07-11,11912.73,11926.7,11859.93,11909.81,25558294
2023-07-12,11917.28,11917.28,11851.42,11908.27,24869854
2023-07-13,11908.27,12036.83,11908.27,12013.43,14012017
2023-07-17,12013.43,12047.67,11923.85,11938.92,16093306
2023-07-18,11938.92,11944.35,11906.17,11932.81,16281066
2023-07-19,11932.81,11972.41,11932.81,11944.54,14176559
2023-07-20,11944.54,11961.37,11882.17,11932.1,13662960
2023-07-21,11932.1,11958.67,11903.31,11940.44,24024269
2023-07-24,11940.44,12018.23,11906.98,12018.23,16078884
2023-07-25,12018.23,12018.23,11912.09,11933.86,13327243
2023-07-26,11933.86,11978.01,11930.54,11954.73,15051545
2023-07-27,11954.73,11999.23,11921.92,11954.11,18191276
2023-07-28,11954.11,11954.11,11908.36,11946.74,19411738
2023-07-31,11946.74,12056.15,11939.73,12056.15,31960597
2023-08-01,12056.15,12056.15,11966.99,11980.41,14545341
2023-08-02,11980.41,11990.38,11924.15,11962.04,22959994
2023-08-03,11962.04,11964.85,11884.2,11936.62,17567685
2023-08-04,11936.62,11957.1,11906.83,11943.2,15787875
2023-08-07,11943.2,11943.2,11909.71,11934.24,11567653
2023-08-08,11934.24,11934.24,11864.34,11868.75,25621352
2023-08-09,11868.75,11868.75,11830.44,11838.26,15702942
2023-08-10,11838.26,11858.52,11801.31,11811.77,24864609
2023-08-11,11811.77,11836.71,11778.84,11836.71,18607447
2023-08-14,11836.71,11838.04,11794.1,11826.42,21332608
2023-08-15,11826.42,11837.2,11772.85,11820.74,25281948
2023-08-16,11820.74,11820.74,11692.3,11763.11,20909164
2023-08-17,11763.11,11763.11,11600.49,11651.58,21143201
2023-08-18,11651.58,11651.58,11550.06,11611.19,18479830
2023-08-21,11611.19,11611.19,11441.55,11458.69,28067192
2023-08-22,11458.69,11489.18,11423.94,11485.26,21373612
2023-08-23,11485.26,11571.93,11482.32,11571.93,20854401
2023-08-24,11571.93,11571.93,11492.8,11502.13,23110280
2023-08-25,11502.13,11503.5,11431.67,11467.66,18941377
2023-08-28,11468.64,11501.31,11448.93,11479.01,16937816
2023-08-29,11479.01,11538.55,11432.22,11528.12,21262653
2023-08-30,11529.21,11529.94,11473.4,11521.12,27300126
2023-08-31,11521.12,11554.48,11455.71,11554.48,75930042
2023-09-01,11554.48,11554.48,11491.61,11528.73,130609060
2023-09-04,11528.73,11528.73,11473.4,11513.04,25538187
2023-09-05,11524.94,11524.94,11436.62,11437.25,28678132
2023-09-06,11453.42,11469.17,11393.17,11427.66,24624979
2023-09-07,11461.48,11461.48,11397.72,11426.84,25017152
2023-09-08,11426.84,11448.12,11323.07,11344.11,23152205
2023-09-11,11355.34,11365.13,11284.32,11302.41,19210517
2023-09-12,11303.82,11317.04,11266.83,11298.7,18474315
2023-09-13,11307.28,11357.12,11264.49,11357.12,20265324
2023-09-14,11400.63,11400.63,11284.92,11313.53,25735804
2023-09-15,11313.53,11365.26,11290.27,11347.73,122834417
2023-09-18,11349.36,11405.39,11312.8,11397,17016999
2023-09-19,11397,11397,11329.33,11344.52,18074265
2023-09-20,11345.49,11351.32,11299.32,11324.82,20948093
2023-09-21,11332.38,11346.8,11295.92,11318.74,16662128
2023-09-22,11318.74,11372.62,11221.76,11372.62,23594732
2023-09-25,11377.89,11385.54,11320.14,11377.12,17674640
2023-09-26,11377.12,11391.74,11326.81,11342.87,17156212
2023-09-27,11349.01,11349.01,11260.74,11316.81,22144721
2023-09-28,11319.57,11319.57,11178.03,11178.03,32227868
2023-09-29,11178.03,11296.43,11178.03,11296.43,38095066
2023-10-02,11296.43,11296.43,11219.2,11243.29,12191608
2023-10-03,11243.29,11243.29,11126.96,11235.72,22865024
2023-10-04,11237.71,11237.71,11100.14,11235.05,23725548
2023-10-05,11235.05,11309.1,11207.19,11309.1,16904651
2023-10-06,11309.1,11309.1,11228.85,11287.03,11811940
2023-10-09,11287.03,11291.8,11185.91,11205.06,22361977
2023-10-10,11205.06,11293.38,11164.11,11293.38,17417100
2023-10-11,11293.38,11311.62,11244.83,11306.44,13626071
2023-10-12,11306.44,11306.44,11248.54,11292.58,18836028
2023-10-13,11292.58,11292.58,11175.47,11265.72,14762190
2023-10-16,11265.72,11265.72,11150.95,11185.08,19352373
2023-10-17,11185.08,11214.37,11139.55,11214.37,26045929
2023-10-18,11214.37,11221.48,11145.53,11221.48,20376830
2023-10-19,11221.48,11221.48,11108.62,11135.58,18132510
2023-10-20,11135.58,11135.58,10994.08,10994.08,25651304
2023-10-24,10994.08,10994.08,10942.23,10960.62,25040344
2023-10-25,10960.62,10960.62,10876.89,10884.04,24097130
2023-10-26,10884.04,10884.04,10790.83,10848.54,26316612
2023-10-27,10848.54,10848.54,10743.16,10766.82,18625254
2023-10-30,10766.82,10773.73,10695.99,10741.57,15739489
2023-10-31,10741.57,10783.25,10741.57,10757.69,25608000
2023-11-01,10757.69,10850.92,10725.5,10850.92,20381643
2023-11-02,10850.92,11052.17,10850.92,11044.44,22270330
2023-11-03,11044.44,11148.21,11044.44,11118.92,19751722
2023-11-06,11118.92,11261.22,11098.71,11261.22,23362860
2023-11-07,11261.22,11261.22,11171.36,11223.86,17790473
2023-11-08,11223.86,11223.86,11120.28,11151.3,15714642
2023-11-09,11153.4,11202.25,11113.18,11197.66,21390374
2023-11-10,11198.64,11198.64,11124.66,11140.4,10592358
2023-11-13,11140.4,11150.4,11077.24,11093.03,11515814
2023-11-14,11093.03,11173.28,11067.42,11173.28,15652874
2023-11-15,11174.17,11352.84,11174.17,11352.84,23151998
2023-11-16,11355.56,11391.21,11227.07,11230.87,21004591
2023-11-17,11230.87,11230.87,11138.38,11176.97,25043847
2023-11-20,11176.97,11207.46,11144.22,11207.46,21966779
2023-11-21,11207.46,11213.07,11145.99,11164.42,19600820
2023-11-22,11164.42,11169.8,11099.34,11169.8,25150628
2023-11-23,11170.95,11187.52,11133.8,11187.52,20410676
2023-11-24,11187.52,11211.22,11164.74,11211.22,20509140
2023-11-27,11211.22,11218.02,11145.81,11155.79,14670148
2023-11-28,11156.21,11237.38,11140.17,11237.38,32092257
2023-11-29,11246.06,11409.13,11235.94,11235.94,28694641
2023-11-30,11238.23,11330.63,11192.86,11330.2,120847383
2023-12-01,11330.2,11367.51,11307.05,11367.51,15972612
2023-12-04,11369.78,11396.7,11311.02,11367.81,19762794
2023-12-05,11380.88,11380.88,11311.78,11356.99,16898434
2023-12-06,11357.87,11471.28,11331.07,11463.49,32301163
2023-12-07,11471.99,11496.61,11425.32,11496.61,23186154
2023-12-08,11496.61,11496.61,11408.25,11495.64,19095969
2023-12-11,11495.64,11507.41,11422.87,11449.47,16086347
2023-12-12,11449.47,11449.47,11362.03,11382.58,33819291
2023-12-13,11382.58,11478.94,11382.58,11475.77,22932745
2023-12-14,11475.77,11593.22,11475.77,11552.88,77805187
2023-12-15,11552.88,11579.17,11481.21,11550.2,89953562
2023-12-18,11550.2,11570.62,11508.13,11564.98,22228124
2023-12-19,11564.98,11617.37,11492.62,11617.37,22913266
2023-12-20,11617.37,11638.55,11573.2,11579.8,24862653
2023-12-21,11579.8,11634.13,11544.85,11627.99,16502905
2023-12-22,11627.99,11634.43,11598.18,11634.43,8811558
2023-12-27,11634.43,11678.43,11593.02,11678.43,7892381
2023-12-28,11678.43,11768.68,11646.18,11768.68,8999642
2023-12-29,11768.68,11777.37,11745.1,11770.49,5856145
2024-01-03,11770.49,11770.49,11693.42,11730.13,11478934
2024-01-04,11730.13,11759.11,11635.75,11759.11,9782576
2024-01-05,11759.63,11761.26,11709.27,11748.48,14471821
2024-01-08,11748.87,11760.67,11686.11,11735.42,8801496
2024-01-09,11735.42,11856.69,11735.42,11844.39,11296204
2024-01-10,11844.39,11844.39,11744.71,11769.4,11536442
2024-01-11,11769.4,11803.02,11736.02,11803.02,10326943
2024-01-12,11803.02,11858.31,11767.44,11858.31,9525524
2024-01-15,11858.31,11858.31,11756.2,11772.9,7088344
2024-01-16,11772.9,11783,11717.97,11770.76,9247939
2024-01-17,11770.76,11789.07,11723.62,11767.03,17619791
2024-01-18,11767.03,11767.03,11687.18,11687.18,26359776
2024-01-19,11687.18,11737.56,11666.07,11666.07,26547972
2024-01-22,11666.07,11713.34,11660.28,11684.95,10928131
2024-01-23,11684.95,11802.88,11645.4,11802.88,37972294
2024-01-24,11802.88,11856.61,11733.23,11856.61,20857885
2024-01-25,11856.61,11889.63,11788.76,11889.63,17375871
2024-01-26,11889.63,11889.63,11816.91,11875.03,12881554
2024-01-29,11875.03,11936.16,11853.49,11911.89,10030122
2024-01-30,11911.89,11926.67,11863.8,11914.4,17945401
2024-01-31,11914.4,11915.23,11832.81,11872.1,26338739
2024-02-01,11872.1,11916.78,11814.76,11916.78,18977077
2024-02-02,11916.78,11974.99,11916.78,11931.23,24266647
2024-02-05,11931.23,11931.23,11844.93,11928.7,12985928
2024-02-07,11928.7,11969.1,11867,11952.17,29996666
2024-02-08,11952.17,11952.17,11828.44,11872.33,23441835
2024-02-09,11872.33,11872.33,11782.24,11862.95,17965346
2024-02-12,11862.95,11862.95,11746.82,11757.97,13915605
2024-02-13,11757.97,11763.76,11697.02,11739.68,16121915
2024-02-14,11739.68,11739.68,11591.16,11661.32,29442813
2024-02-15,11661.32,11674.32,11599.78,11640.04,30543334
2024-02-16,11640.04,11724.48,11629.72,11724.48,21308242
2024-02-19,11724.48,11724.48,11636.82,11653.27,25095603
2024-02-20,11653.27,11653.27,11541.51,11571.22,26744484
2024-02-21,11571.22,11595.28,11512.64,11590.47,21925066
2024-02-22,11590.47,11731.84,11572.38,11690.25,24103828
2024-02-23,11691.35,11728.25,11682.74,11719.82,27053742
2024-02-26,11730.88,11730.88,11645.13,11709.89,26683453
2024-02-27,11709.89,11709.89,11628.2,11694.6,28149483
2024-02-28,11695.09,11776.39,11654.5,11763.32,36154993
2024-02-29,11774.75,11774.75,11673.56,11741.47,342129726
2024-03-01,11742.71,11744.39,11683.4,11744.39,24260388
2024-03-04,11746.02,11746.02,11695.68,11724.21,39779411
2024-03-05,11726.85,11753.02,11658.13,11753.02,27296388
2024-03-06,11758.21,11795.9,11656.38,11795.9,30670595
2024-03-07,11807.83,11850.37,11785.62,11803.93,18858028
2024-03-08,11814.7,11923.72,11786.35,11923.72,21746570
2024-03-11,11924.12,11924.12,11821.73,11873.67,15839561
2024-03-12,11875.09,11875.09,11798.3,11829.18,19014801
2024-03-13,11836.97,11836.97,11770.84,11809.02,22660207
2024-03-14,11812.31,11812.31,11757.91,11808.33,20305685
2024-03-15,11808.33,11808.33,11704.03,11766.98,115959691
2024-03-18,11775.28,11775.28,11690.78,11728.01,22502422
2024-03-19,11736.94,11817.91,11726.65,11817.91,25850859
2024-03-20,11821.77,11832.71,11768.7,11832.71,22042830
2024-03-21,11858.25,11915.71,11781.51,11915.71,22943899
2024-03-22,11915.71,12002.47,11915.71,11978.62,24410688
2024-03-25,12067.031,12067.031,11988.051,12067.03,29805332
2024-03-26,12031.809,12035.77,11987.469,12031.81,28396847
2024-03-27,12010.66,12010.66,11950.781,12010.66,28348448
2024-03-28,12010.66,12117.94,11950.78,12105.29,38010865
2024-04-02,12095.852,12095.852,12025.121,12095.85,16211249
2024-04-03,12040.492,12040.492,11999.852,12040.49,22917936
2024-04-04,12035.262,12035.82,11940.352,12035.26,22894800
2024-04-05,12035.262,12035.82,11927.62,12012.24,19252333
2024-04-08,11960.62,12008.28,11925.4,11973.59,16870545
2024-04-09,11924.09,11933.54,11893.08,11916.78,24083387
2024-04-10,11870.56,11971.92,11868.47,11971.92,15090384
2024-04-11,11955.33,11955.33,11845.04,11934.31,21212035
2024-04-12,11934.309,11934.31,11840.57,11931.32,18854015
2024-04-15,11854.22,11916.78,11792.45,11916.78,17429676
2024-04-16,11862.39,11866.17,11792.18,11804.84,15651888
2024-04-17,11782.77,11887.15,11762.28,11875.35,16409882
2024-04-18,11826.36,11836.04,11731.12,11836.04,21440189
2024-04-19,11836.039,11836.04,11727.28,11796.21,23079991
2024-04-22,11752.39,11854.08,11732.06,11852.8,15310342
2024-04-23,11823.85,11840.23,11796.15,11803.28,22843644
2024-04-24,11803.281,11946.43,11784.53,11946.43,18221569
2024-04-26,11946.43,11968.45,11801.68,11805.09,17919391
2024-04-29,11805.09,11916.24,11801.99,11916.24,24122983
2024-04-30,11911.11,11957.5,11883.66,11957.5,27849788
2024-05-01,11922.19,11922.19,11845.4,11867.58,20514905
2024-05-02,11858.97,11874.04,11833.46,11874.04,25861779
2024-05-03,11874.039,11938.08,11809.59,11938.08,19920212
2024-05-06,11855.11,11855.11,11811.13,11820.78,39847882
2024-05-07,11816.63,11839.31,11756.53,11800.78,26103834
2024-05-08,11752.53,11803.97,11734.7,11782.89,26132519
2024-05-09,11762,11767.54,11695.18,11746.58,20857817
2024-05-10,11746.582,11757.85,11704.77,11755.17,21333078
2024-05-13,11660.17,11691.32,11621.79,11652.16,19254804
2024-05-14,11630.1,11657.1,11602.97,11618.09,34259498
2024-05-15,11604.83,11617.77,11525.88,11525.88,24322441
2024-05-16,11531.06,11728.06,11526.76,11728.06,30725373
2024-05-17,11728.059,11737.41,11648.55,11699.79,19099704
2024-05-20,11667.33,11738.29,11661,11735.71,23026362
2024-05-21,11718.25,11723.63,11672.93,11675.99,20959819
2024-05-22,11678.67,11768.45,11656.31,11732.28,24919386
2024-05-23,11703.36,11809.48,11700.04,11809.48,24850898
2024-05-24,11809.48,11809.98,11681.71,11783.39,28052998
2024-05-27,11735.73,11771.82,11710.2,11756,64205268
2024-05-28,11759.74,11779.86,11682.51,11682.51,25453934
2024-05-29,11682.69,11757.53,11678.68,11678.68,23167812
2024-05-30,11674.17,11674.17,11557.21,11557.21,59584164
2024-05-31,11557.211,11867.29,11557.21,11867.29,89830652
2024-06-04,11816.28,11889.61,11755.72,11880.54,28232111
2024-06-05,11875.29,12023.3,11846.33,11996.71,29935258
2024-06-06,11942.09,12002.93,11878,11973.01,29169842
2024-06-07,11973.01,11973.01,11849.05,11856.56,29986043
2024-06-10,11845.51,11845.51,11758.93,11787.57,16095216
2024-06-11,11793.88,11827.71,11772.74,11785.48,32091447
2024-06-12,11787.74,11810.5,11741.88,11741.88,24897004
2024-06-13,11771.14,11872.64,11743.78,11872.64,24917951
2024-06-14,11872.641,11885.89,11817.38,11864.89,17200213
2024-06-17,11864.89,11864.89,11690.09,11698.51,20298791
2024-06-18,11705.19,11834.69,11701.9,11767.4,23448742
2024-06-19,11720.81,11745.39,11659.48,11671.19,56512224
2024-06-20,11656.97,11771.81,11654.43,11771.81,27699325
2024-06-21,11771.809,11778.81,11682.39,11682.39,91687566
2024-06-24,11655.88,11698.97,11610.01,11627.86,23691455
2024-06-25,11571.24,11716.44,11571.24,11716.44,21435438
2024-06-26,11706.89,11835.02,11673,11835.02,24345479
2024-06-27,11835.02,11835.02,11717.43,11717.43,46207949
2024-07-01,11735.25,11815.01,11735.25,11789.39,29082985
2024-07-02,11789.39,11808.4,11748.63,11776.73,24952879
2024-07-03,11802.53,11813.81,11745.46,11790.92,17076383
2024-07-04,11767.19,11817.95,11725.52,11746.66,15942166
2024-07-05,11746.66,11794.81,11712.52,11794.81,17919886
2024-07-08,11739.33,11745.53,11692.83,11745.53,17007496
2024-07-09,11742.38,11848.13,11720.15,11848.13,27457138
2024-07-10,11814.14,11943.33,11789.28,11943.33,22389112
2024-07-11,11950.8,12058.29,11918.39,12058.29,31160546
2024-07-12,12058.289,12146.38,11995.95,12134.97,26532346
2024-07-15,12118.85,12161.73,12043.18,12123.14,24808252
2024-07-16,12112.35,12184.49,12086.86,12184.49,19565523
2024-07-17,12160.7,12292.03,12159.72,12292.03,20591064
2024-07-18,12255,12329.44,12246.75,12329.44,19134052
2024-07-19,12329.441,12329.44,12224.36,12325.6,32570188
2024-07-22,12321.02,12389.1,12309.91,12309.91,46336651
2024-07-23,12326.57,12440.17,12318.93,12425.58,106480890
2024-07-24,12389.2,12530.99,12383.31,12530.99,59619721
2024-07-25,12480.27,12480.27,12396.27,12396.27,51795484
2024-07-26,12396.27,12422.63,12349.47,12349.47,26593123
2024-07-29,12345.24,12352.54,12308.34,12313.62,33598119
2024-07-30,12341.42,12435.02,12341.42,12391.05,35416499
2024-07-31,12369.78,12441.34,12352.29,12405.27,34532688
2024-08-01,12436.17,12512.05,12427.05,12487.94,19747415
2024-08-02,12487.941,12487.94,12326.9,12453.04,29101662
2024-08-05,12364.44,12371.2,12207.55,12264.49,36040110
2024-08-06,12145.86,12245.76,12126.42,12245.76,37643114
2024-08-07,12284.38,12328.7,12266.87,12326.17,39264701
2024-08-08,12297.33,12297.33,12210.67,12257.28,27459411
2024-08-09,12257.281,12348.25,12243.46,12243.46,20521625
2024-08-12,12243.87,12325.84,12214.24,12281.25,17551360
2024-08-13,12257.2,12325.32,12253.89,12319.06,23310370
2024-08-14,12355.32,12572.53,12355.32,12572.53,31642062
2024-08-15,12567.48,12710.57,12547.09,12710.57,32114495
2024-08-16,12710.57,12782.922,12653.22,12727.75,28523249
2024-08-19,12634.98,12662.11,12551.18,12662.11,21287062
2024-08-20,12621.5,12625.97,12531.88,12558.08,24495223
2024-08-21,12552.67,12552.67,12475.38,12502.97,16973872
2024-08-22,12496.23,12520.81,12451.74,12469.35,22812973
2024-08-23,12469.352,12594.38,12450.14,12529.99,22573271
2024-08-26,12538.69,12595.93,12491.95,12589.83,19469476
2024-08-27,12605.66,12610.16,12451.11,12451.11,28692937
2024-08-28,12455.63,12474.85,12394.43,12470.59,35344545
2024-08-29,12457.56,12467.37,12327.42,12353.61,30847189
2024-08-30,12353.609,12447.684,12353.61,12447.68,64298630
2024-09-02,12396.57,12555.52,12393.63,12555.52,30981807
2024-09-03,12565.31,12594.32,12503.9,12534.51,29831296
2024-09-04,12469.64,12553.35,12395.52,12553.35,26327893
2024-09-05,12588.61,12678.66,12550.22,12678.67,32916073
2024-09-06,12678.66,12681.35,12595.56,12615.51,21397102
2024-09-09,12567.4,12621.62,12479.92,12621.62,18976257
2024-09-10,12603.11,12687.53,12559.13,12632.82,34143749
2024-09-11,12650.19,12666.9,12607.06,12632.35,21960541
2024-09-12,12615.93,12820.28,12595.34,12820.28,26845804
2024-09-13,12820.281,12832.555,12693.98,12832.55,31044851
2024-09-16,12766.79,12801.88,12688.27,12704.39,23916748
2024-09-17,12699.59,12709.7,12609.35,12671.95,29715135
2024-09-18,12616.94,12667.55,12586.98,12586.98,30263859
2024-09-19,12638.35,12665,12594.03,12665,32229622
2024-09-20,12665,12665,12478.5,12478.5,240567882
2024-09-23,12437.72,12457.26,12398.24,12404.17,35320443
2024-09-24,12401.47,12423.76,12303.99,12303.99,55212471
2024-09-25,12307.8,12355.34,12224.53,12224.53,44817184
2024-09-26,12235.43,12491.58,12224.25,12491.58,38206148
2024-09-27,12491.582,12561.03,12457.406,12457.41,41941371
2024-09-30,12423.82,12428.102,12399.91,12423.82,58940837
2024-10-01,12466.691,12466.691,12394.309,12466.69,38706399
2024-10-02,12451.691,12480.031,12447.41,12451.69,32143021
2024-10-03,12572.66,12572.66,12505.551,12572.66,23608672
2024-10-04,12572.66,12619.94,12505.55,12619.94,22875973
2024-10-07,12596.871,12596.871,12522.051,12596.87,20928515
2024-10-08,12555.992,12605.852,12541.852,12555.99,28207436
2024-10-09,12776.129,12793.129,12741.371,12776.13,25877148
2024-10-10,12754.582,12754.969,12714.012,12754.58,88100425
2024-10-11,12754.582,12845.641,12690.78,12845.641