Date,Open,High,Low,Close,Volume
1992-12-31,3000,3000,3000,3000,0
1993-01-04,2957.28,2957.28,2957.28,2957.28,0
1993-01-05,2960.8,2960.8,2960.8,2960.8,0
1993-01-06,2955.21,2955.21,2955.21,2955.21,0
1993-01-07,2948.66,2948.66,2948.66,2948.66,0
1993-01-08,2945.98,2945.98,2945.98,2945.98,0
1993-01-11,2928.35,2928.35,2928.35,2928.35,0
1993-01-12,2950.93,2950.93,2950.93,2950.93,0
1993-01-13,2920.75,2920.75,2920.75,2920.75,0
1993-01-14,2917.56,2917.56,2917.56,2917.56,0
1993-01-15,2926.59,2926.59,2926.59,2926.59,0
1993-01-18,2926.44,2926.44,2926.44,2926.44,0
1993-01-19,2943.6,2943.6,2943.6,2943.6,0
1993-01-20,2980.39,2980.39,2980.39,2980.39,0
1993-01-21,3025.38,3025.38,3025.38,3025.38,0
1993-01-22,3045.6,3045.6,3045.6,3045.6,0
1993-01-25,3089.53,3089.53,3089.53,3089.53,0
1993-01-26,3086.71,3086.71,3086.71,3086.71,0
1993-01-27,3061.72,3061.72,3061.72,3061.72,0
1993-01-28,3047.48,3047.48,3047.48,3047.48,0
1993-01-29,3055.97,3055.97,3055.97,3055.97,0
1993-02-01,3055.7,3055.7,3055.7,3055.7,0
1993-02-02,3092.61,3092.61,3092.61,3092.61,0
1993-02-03,3103.53,3103.53,3103.53,3103.53,0
1993-02-04,3098.77,3098.77,3098.77,3098.77,0
1993-02-05,3120.85,3120.85,3120.85,3120.85,0
1993-02-08,3118.99,3118.99,3118.99,3118.99,0
1993-02-09,3173.15,3173.15,3173.15,3173.15,0
1993-02-10,3148.89,3148.89,3148.89,3148.89,0
1993-02-11,3179.26,3179.26,3179.26,3179.26,0
1993-02-12,3201.35,3201.35,3201.35,3201.35,0
1993-02-15,3202.43,3202.43,3202.43,3202.43,0
1993-02-16,3208.61,3208.61,3208.61,3208.61,0
1993-02-17,3211.61,3211.61,3211.61,3211.61,0
1993-02-18,3256.69,3256.69,3256.69,3256.69,0
1993-02-19,3295.7,3295.7,3295.7,3295.7,0
1993-02-22,3325.56,3325.56,3325.56,3325.56,0
1993-02-24,3361.9,3361.9,3361.9,3361.9,0
1993-02-25,3306.51,3306.51,3306.51,3306.51,0
1993-02-26,3314.25,3314.25,3314.25,3314.25,0
1993-03-01,3327.64,3327.64,3327.64,3327.64,0
1993-03-02,3297.53,3297.53,3297.53,3297.53,0
1993-03-03,3291.75,3291.75,3291.75,3291.75,0
1993-03-04,3247.74,3247.74,3247.74,3247.74,0
1993-03-05,3238.19,3238.19,3238.19,3238.19,0
1993-03-08,3217.09,3217.09,3217.09,3217.09,0
1993-03-09,3194.14,3194.14,3194.14,3194.14,0
1993-03-10,3161.41,3161.41,3161.41,3161.41,0
1993-03-11,3140.33,3140.33,3140.33,3140.33,0
1993-03-12,3150.74,3150.74,3150.74,3150.74,0
1993-03-15,3150.6,3150.6,3150.6,3150.6,0
1993-03-16,3162.97,3162.97,3162.97,3162.97,0
1993-03-17,3194.24,3194.24,3194.24,3194.24,0
1993-03-18,3198.03,3198.03,3198.03,3198.03,0
1993-03-19,3187.34,3187.34,3187.34,3187.34,0
1993-03-22,3191.64,3191.64,3191.64,3191.64,0
1993-03-23,3178.59,3178.59,3178.59,3178.59,0
1993-03-24,3164.7,3164.7,3164.7,3164.7,0
1993-03-25,3170.53,3170.53,3170.53,3170.53,0
1993-03-26,3176.1,3176.1,3176.1,3176.1,0
1993-03-29,3180.62,3180.62,3180.62,3180.62,0
1993-03-30,3188.37,3188.37,3188.37,3188.37,0
1993-03-31,3187.65,3187.65,3187.65,3187.65,0
1993-04-01,3174,3174,3174,3174,0
1993-04-02,3180.36,3180.36,3180.36,3180.36,0
1993-04-05,3170.34,3170.34,3170.34,3170.34,0
1993-04-06,3170.75,3170.75,3170.75,3170.75,0
1993-04-07,3166.6,3166.6,3166.6,3166.6,0
1993-04-08,3163.3,3163.3,3163.3,3163.3,0
1993-04-13,3158.06,3158.06,3158.06,3158.06,0
1993-04-14,3161.86,3161.86,3161.86,3161.86,0
1993-04-15,3161.18,3161.18,3161.18,3161.18,0
1993-04-16,3162.5,3162.5,3162.5,3162.5,0
1993-04-19,3161.04,3161.04,3161.04,3161.04,0
1993-04-20,3167.92,3167.92,3167.92,3167.92,0
1993-04-21,3180.19,3180.19,3180.19,3180.19,0
1993-04-22,3153.98,3153.98,3153.98,3153.98,0
1993-04-23,3137.49,3137.49,3137.49,3137.49,0
1993-04-26,3133.7,3133.7,3133.7,3133.7,0
1993-04-27,3113.86,3113.86,3113.86,3113.86,0
1993-04-28,3102.12,3102.12,3102.12,3102.12,0
1993-04-29,3059.7,3059.7,3059.7,3059.7,0
1993-04-30,3057.14,3057.14,3057.14,3057.14,0
1993-05-03,3029.58,3029.58,3029.58,3029.58,0
1993-05-04,3018.81,3018.81,3018.81,3018.81,0
1993-05-05,2998.61,2998.61,2998.61,2998.61,0
1993-05-06,2984.73,2984.73,2984.73,2984.73,0
1993-05-07,3020.55,3020.55,3020.55,3020.55,0
1993-05-10,2978.25,2978.25,2978.25,2978.25,0
1993-05-11,2983.05,2983.05,2983.05,2983.05,0
1993-05-12,3029.85,3029.85,3029.85,3029.85,0
1993-05-13,3130.41,3130.41,3130.41,3130.41,0
1993-05-14,3186.81,3186.81,3186.81,3186.81,0
1993-05-17,3208.64,3208.64,3208.64,3208.64,0
1993-05-18,3226.52,3226.52,3226.52,3226.52,0
1993-05-19,3207.2,3207.2,3207.2,3207.2,0
1993-05-20,3187.54,3187.54,3187.54,3187.54,0
1993-05-21,3228.79,3228.79,3228.79,3228.79,0
1993-05-24,3236.12,3236.12,3236.12,3236.12,0
1993-05-25,3239.27,3239.27,3239.27,3239.27,0
1993-05-26,3268.88,3268.88,3268.88,3268.88,0
1993-05-27,3321.78,3321.78,3321.78,3321.78,0
1993-05-28,3376.22,3376.22,3376.22,3376.22,0
1993-05-31,3395.97,3395.97,3395.97,3395.97,0
1993-06-01,3405.83,3405.83,3405.83,3405.83,0
1993-06-02,3368.62,3368.62,3368.62,3368.62,0
1993-06-03,3360.04,3360.04,3360.04,3360.04,0
1993-06-04,3366.97,3366.97,3366.97,3366.97,0
1993-06-07,3373.95,3373.95,3373.95,3373.95,0
1993-06-08,3381.36,3381.36,3381.36,3381.36,0
1993-06-09,3387.97,3387.97,3387.97,3387.97,0
1993-06-11,3381.53,3381.53,3381.53,3381.53,0
1993-06-14,3349.9,3349.9,3349.9,3349.9,0
1993-06-15,3335.36,3335.36,3335.36,3335.36,0
1993-06-16,3330.35,3330.35,3330.35,3330.35,0
1993-06-17,3319.61,3319.61,3319.61,3319.61,0
1993-06-18,3330.22,3330.22,3330.22,3330.22,0
1993-06-21,3329.99,3329.99,3329.99,3329.99,0
1993-06-22,3345.09,3345.09,3345.09,3345.09,0
1993-06-23,3359.76,3359.76,3359.76,3359.76,0
1993-06-25,3376.74,3376.74,3376.74,3376.74,0
1993-06-28,3376.24,3376.24,3376.24,3376.24,0
1993-06-29,3413.07,3413.07,3413.07,3413.07,0
1993-06-30,3415.12,3415.12,3415.12,3415.12,0
1993-07-01,3428.69,3428.69,3428.69,3428.69,0
1993-07-02,3429.02,3429.02,3429.02,3429.02,0
1993-07-05,3426.08,3426.08,3426.08,3426.08,0
1993-07-06,3442.33,3442.33,3442.33,3442.33,0
1993-07-07,3459.14,3459.14,3459.14,3459.14,0
1993-07-08,3473.18,3473.18,3473.18,3473.18,0
1993-07-09,3479.39,3479.39,3479.39,3479.39,0
1993-07-12,3490.08,3490.08,3490.08,3490.08,0
1993-07-13,3501.71,3501.71,3501.71,3501.71,0
1993-07-14,3532.17,3532.17,3532.17,3532.17,0
1993-07-15,3594.48,3594.48,3594.48,3594.48,0
1993-07-16,3650.59,3650.59,3650.59,3650.59,0
1993-07-19,3650.6,3650.6,3650.6,3650.6,0
1993-07-20,3619.52,3619.52,3619.52,3619.52,0
1993-07-21,3596.52,3596.52,3596.52,3596.52,0
1993-07-22,3566.03,3566.03,3566.03,3566.03,0
1993-07-23,3558.93,3558.93,3558.93,3558.93,0
1993-07-26,3537.89,3537.89,3537.89,3537.89,0
1993-07-27,3567.67,3567.67,3567.67,3567.67,0
1993-07-28,3591.46,3591.46,3591.46,3591.46,0
1993-07-29,3615.31,3615.31,3615.31,3615.31,0
1993-07-30,3685.2,3685.2,3685.2,3685.2,0
1993-08-02,3736.75,3736.75,3736.75,3736.75,0
1993-08-03,3719.73,3719.73,3719.73,3719.73,0
1993-08-04,3685.84,3685.84,3685.84,3685.84,0
1993-08-05,3686.03,3686.03,3686.03,3686.03,0
1993-08-06,3706.55,3706.55,3706.55,3706.55,0
1993-08-09,3699.99,3699.99,3699.99,3699.99,0
1993-08-10,3702.71,3702.71,3702.71,3702.71,0
1993-08-11,3710.58,3710.58,3710.58,3710.58,0
1993-08-12,3759.78,3759.78,3759.78,3759.78,0
1993-08-13,3815.11,3815.11,3815.11,3815.11,0
1993-08-16,3855.46,3855.46,3855.46,3855.46,0
1993-08-17,3830.48,3830.48,3830.48,3830.48,0
1993-08-18,3839.58,3839.58,3839.58,3839.58,0
1993-08-19,3878.4,3878.4,3878.4,3878.4,0
1993-08-20,3886.3,3886.3,3886.3,3886.3,0
1993-08-23,3888.4,3888.4,3888.4,3888.4,0
1993-08-24,3864.8,3864.8,3864.8,3864.8,0
1993-08-25,3913.69,3913.69,3913.69,3913.69,0
1993-08-26,3963.78,3963.78,3963.78,3963.78,0
1993-08-27,4015.18,4015.18,4015.18,4015.18,0
1993-08-30,4074.41,4074.41,4074.41,4074.41,0
1993-08-31,4133.32,4133.32,4133.32,4133.32,0
1993-09-01,4094.78,4094.78,4094.78,4094.78,0
1993-09-02,4020.35,4020.35,4020.35,4020.35,0
1993-09-03,4076.23,4076.23,4076.23,4076.23,0
1993-09-06,4061.56,4061.56,4061.56,4061.56,0
1993-09-07,4088.03,4088.03,4088.03,4088.03,0
1993-09-08,4124.35,4124.35,4124.35,4124.35,0
1993-09-09,4131.55,4131.55,4131.55,4131.55,0
1993-09-10,4145.84,4145.84,4145.84,4145.84,0
1993-09-13,4123.19,4123.19,4123.19,4123.19,0
1993-09-14,4105.28,4105.28,4105.28,4105.28,0
1993-09-15,4055.76,4055.76,4055.76,4055.76,0
1993-09-16,4001.9,4001.9,4001.9,4001.9,0
1993-09-17,3964.93,3964.93,3964.93,3964.93,0
1993-09-20,3993.93,3993.93,3993.93,3993.93,0
1993-09-21,4030.98,4030.98,4030.98,4030.98,0
1993-09-22,3990.04,3990.04,3990.04,3990.04,0
1993-09-23,4015.03,4015.03,4015.03,4015.03,0
1993-09-24,4009,4009,4009,4009,0
1993-09-27,4013.48,4013.48,4013.48,4013.48,0
1993-09-28,3989.25,3989.25,3989.25,3989.25,0
1993-09-29,3923.79,3923.79,3923.79,3923.79,0
1993-09-30,3910.96,3910.96,3910.96,3910.96,0
1993-10-01,3899.97,3899.97,3899.97,3899.97,0
1993-10-04,3941.56,3941.56,3941.56,3941.56,0
1993-10-06,3981.3,3981.3,3981.3,3981.3,0
1993-10-07,4001.24,4001.24,4001.24,4001.24,0
1993-10-08,3995.16,3995.16,3995.16,3995.16,0
1993-10-11,4025.34,4025.34,4025.34,4025.34,0
1993-10-12,4038.93,4038.93,4038.93,4038.93,0
1993-10-13,4088.9,4088.9,4088.9,4088.9,0
1993-10-14,4107.3,4107.3,4107.3,4107.3,0
1993-10-15,4106.08,4106.08,4106.08,4106.08,0
1993-10-18,4119.44,4119.44,4119.44,4119.44,0
1993-10-19,4136.26,4136.26,4136.26,4136.26,0
1993-10-20,4149.45,4149.45,4149.45,4149.45,0
1993-10-21,4166.05,4166.05,4166.05,4166.05,0
1993-10-22,4186.08,4186.08,4186.08,4186.08,0
1993-10-25,4218.61,4218.61,4218.61,4218.61,0
1993-10-26,4206.31,4206.31,4206.31,4206.31,0
1993-10-27,4184.76,4184.76,4184.76,4184.76,0
1993-10-28,4137.2,4137.2,4137.2,4137.2,0
1993-10-29,4159.69,4159.69,4159.69,4159.69,0
1993-11-02,4149.48,4149.48,4149.48,4149.48,0
1993-11-03,4184.14,4184.14,4184.14,4184.14,0
1993-11-04,4157.64,4157.64,4157.64,4157.64,0
1993-11-05,4155.79,4155.79,4155.79,4155.79,0
1993-11-08,4136.96,4136.96,4136.96,4136.96,0
1993-11-09,4128.61,4128.61,4128.61,4128.61,0
1993-11-10,4140.58,4140.58,4140.58,4140.58,0
1993-11-11,4175.69,4175.69,4175.69,4175.69,0
1993-11-12,4213.74,4213.74,4213.74,4213.74,0
1993-11-15,4199.52,4199.52,4199.52,4199.52,0
1993-11-16,4207.68,4207.68,4207.68,4207.68,0
1993-11-17,4223.16,4223.16,4223.16,4223.16,0
1993-11-18,4253.92,4253.92,4253.92,4253.92,0
1993-11-19,4247.4,4247.4,4247.4,4247.4,0
1993-11-22,4229.62,4229.62,4229.62,4229.62,0
1993-11-23,4216.25,4216.25,4216.25,4216.25,0
1993-11-24,4217.68,4217.68,4217.68,4217.68,0
1993-11-25,4212.56,4212.56,4212.56,4212.56,0
1993-11-26,4209.81,4209.81,4209.81,4209.81,0
1993-11-29,4185.63,4185.63,4185.63,4185.63,0
1993-11-30,4169.17,4169.17,4169.17,4169.17,0
1993-12-02,4183.87,4183.87,4183.87,4183.87,0
1993-12-03,4201.13,4201.13,4201.13,4201.13,0
1993-12-06,4190.29,4190.29,4190.29,4190.29,0
1993-12-07,4208.21,4208.21,4208.21,4208.21,0
1993-12-09,4210.83,4210.83,4210.83,4210.83,0
1993-12-10,4209.2,4209.2,4209.2,4209.2,0
1993-12-13,4208.81,4208.81,4208.81,4208.81,0
1993-12-14,4215.17,4215.17,4215.17,4215.17,0
1993-12-15,4225.34,4225.34,4225.34,4225.34,0
1993-12-16,4213.71,4213.71,4213.71,4213.71,0
1993-12-17,4218.32,4218.32,4218.32,4218.32,0
1993-12-20,4220.26,4220.26,4220.26,4220.26,0
1993-12-21,4237.36,4237.36,4237.36,4237.36,0
1993-12-22,4216.47,4216.47,4216.47,4216.47,0
1993-12-23,4213.46,4213.46,4213.46,4213.46,0
1993-12-27,4199.22,4199.22,4199.22,4199.22,0
1993-12-28,4209.43,4209.43,4209.43,4209.43,0
1993-12-29,4228.53,4228.53,4228.53,4228.53,0
1993-12-30,4283.02,4283.02,4283.02,4283.02,0
1993-12-31,4288.09,4288.09,4288.09,4288.09,0
1994-01-03,4329.45,4329.45,4329.45,4329.45,0
1994-01-04,4426.15,4426.15,4426.15,4426.15,0
1994-01-05,4444.32,4444.32,4444.32,4444.32,0
1994-01-06,4408.5,4408.5,4408.5,4408.5,0
1994-01-07,4391.16,4391.16,4391.16,4391.16,0
1994-01-10,4393.37,4393.37,4393.37,4393.37,0
1994-01-11,4475.31,4475.31,4475.31,4475.31,0
1994-01-12,4523.8,4523.8,4523.8,4523.8,0
1994-01-13,4530.34,4530.34,4530.34,4530.34,0
1994-01-14,4564.58,4564.58,4564.58,4564.58,0
1994-01-17,4584.3,4584.3,4584.3,4584.3,0
1994-01-18,4626.68,4626.68,4626.68,4626.68,0
1994-01-19,4675.61,4675.61,4675.61,4675.61,0
1994-01-20,4702.69,4702.69,4702.69,4702.69,0
1994-01-21,4699.16,4699.16,4699.16,4699.16,0
1994-01-24,4701.17,4701.17,4701.17,4701.17,0
1994-01-25,4799.15,4799.15,4799.15,4799.15,0
1994-01-26,4812.46,4812.46,4812.46,4812.46,0
1994-01-27,4830.38,4830.38,4830.38,4830.38,0
1994-01-28,4809.15,4809.15,4809.15,4809.15,0
1994-01-31,4780.53,4780.53,4780.53,4780.53,0
1994-02-01,4761.08,4761.08,4761.08,4761.08,0
1994-02-02,4812.72,4812.72,4812.72,4812.72,0
1994-02-03,4857.82,4857.82,4857.82,4857.82,0
1994-02-04,4895.5,4895.5,4895.5,4895.5,0
1994-02-07,4835.45,4835.45,4835.45,4835.45,0
1994-02-08,4875.63,4875.63,4875.63,4875.63,0
1994-02-09,4900.38,4900.38,4900.38,4900.38,0
1994-02-10,4931.82,4931.82,4931.82,4931.82,0
1994-02-11,4915.12,4915.12,4915.12,4915.12,0
1994-02-14,4904.82,4904.82,4904.82,4904.82,0
1994-02-16,4975.55,4975.55,4975.55,4975.55,0
1994-02-17,5079.23,5079.23,5079.23,5079.23,0
1994-02-18,5141.24,5141.24,5141.24,5141.24,0
1994-02-21,5110.99,5110.99,5110.99,5110.99,0
1994-02-22,5034.13,5034.13,5034.13,5034.13,0
1994-02-23,5020.47,5020.47,5020.47,5020.47,0
1994-02-24,4965.4,4965.4,4965.4,4965.4,0
1994-02-25,4921.18,4921.18,4921.18,4921.18,0
1994-02-28,4904.86,4904.86,4904.86,4904.86,0
1994-03-01,4940.46,4940.46,4940.46,4940.46,0
1994-03-02,4755.22,4755.22,4755.22,4755.22,0
1994-03-03,4798.63,4798.63,4798.63,4798.63,0
1994-03-04,4819.29,4819.29,4819.29,4819.29,0
1994-03-07,4932.57,4932.57,4932.57,4932.57,0
1994-03-08,4964.03,4964.03,4964.03,4964.03,0
1994-03-09,4969.44,4969.44,4969.44,4969.44,0
1994-03-10,4962.38,4962.38,4962.38,4962.38,0
1994-03-11,4938.88,4938.88,4938.88,4938.88,0
1994-03-14,4943.8,4943.8,4943.8,4943.8,0
1994-03-15,4949.98,4949.98,4949.98,4949.98,0
1994-03-16,4972.26,4972.26,4972.26,4972.26,0
1994-03-17,4990.03,4990.03,4990.03,4990.03,0
1994-03-18,4973.81,4973.81,4973.81,4973.81,0
1994-03-21,4968.15,4968.15,4968.15,4968.15,0
1994-03-22,4968.51,4968.51,4968.51,4968.51,0
1994-03-23,4962.97,4962.97,4962.97,4962.97,0
1994-03-24,4956.5,4956.5,4956.5,4956.5,0
1994-03-25,4956.04,4956.04,4956.04,4956.04,0
1994-03-28,4931.72,4931.72,4931.72,4931.72,0
1994-03-29,4983.67,4983.67,4983.67,4983.67,0
1994-03-30,4948.44,4948.44,4948.44,4948.44,0
1994-03-31,4927.77,4927.77,4927.77,4927.77,0
1994-04-05,4862.52,4862.52,4862.52,4862.52,0
1994-04-06,4843.11,4843.11,4843.11,4843.11,0
1994-04-07,4850.96,4850.96,4850.96,4850.96,0
1994-04-08,4832.13,4832.13,4832.13,4832.13,0
1994-04-11,4830.61,4830.61,4830.61,4830.61,0
1994-04-12,4836.82,4836.82,4836.82,4836.82,0
1994-04-13,4856.03,4856.03,4856.03,4856.03,0
1994-04-14,4870.15,4870.15,4870.15,4870.15,0
1994-04-15,4843.28,4843.28,4843.28,4843.28,0
1994-04-18,4852.27,4852.27,4852.27,4852.27,0
1994-04-19,4828.26,4828.26,4828.26,4828.26,0
1994-04-20,4818.64,4818.64,4818.64,4818.64,0
1994-04-21,4792.6,4792.6,4792.6,4792.6,0
1994-04-22,4771.3,4771.3,4771.3,4771.3,0
1994-04-26,4712.93,4712.93,4712.93,4712.93,0
1994-04-27,4681.01,4681.01,4681.01,4681.01,0
1994-04-28,4699,4699,4699,4699,0
1994-04-29,4665.86,4665.86,4665.86,4665.86,0
1994-05-02,4647.4,4647.4,4647.4,4647.4,0
1994-05-03,4629.95,4629.95,4629.95,4629.95,0
1994-05-04,4570.17,4570.17,4570.17,4570.17,0
1994-05-05,4493.43,4493.43,4493.43,4493.43,0
1994-05-06,4441.03,4441.03,4441.03,4441.03,0
1994-05-09,4404.12,4404.12,4404.12,4404.12,0
1994-05-10,4335.81,4335.81,4335.81,4335.81,0
1994-05-11,4323.98,4323.98,4323.98,4323.98,0
1994-05-12,4311.9,4311.9,4311.9,4311.9,0
1994-05-13,4288.52,4288.52,4288.52,4288.52,0
1994-05-16,4344.72,4344.72,4344.72,4344.72,0
1994-05-17,4326.34,4326.34,4326.34,4326.34,0
1994-05-18,4314.19,4314.19,4314.19,4314.19,0
1994-05-19,4331.06,4331.06,4331.06,4331.06,0
1994-05-20,4370.23,4370.23,4370.23,4370.23,0
1994-05-23,4359.09,4359.09,4359.09,4359.09,0
1994-05-24,4306.08,4306.08,4306.08,4306.08,0
1994-05-25,4234.98,4234.98,4234.98,4234.98,0
1994-05-26,4209.9,4209.9,4209.9,4209.9,0
1994-05-27,4220.36,4220.36,4220.36,4220.36,0
1994-05-30,4237.81,4237.81,4237.81,4237.81,0
1994-05-31,4209.5,4209.5,4209.5,4209.5,0
1994-06-01,4189.33,4189.33,4189.33,4189.33,0
1994-06-03,4157.43,4157.43,4157.43,4157.43,0
1994-06-06,4113.86,4113.86,4113.86,4113.86,0
1994-06-07,4093.1,4093.1,4093.1,4093.1,0
1994-06-08,4131.81,4131.81,4131.81,4131.81,0
1994-06-09,4133.82,4133.82,4133.82,4133.82,0
1994-06-15,4081.2,4081.2,4081.2,4081.2,0
1994-06-16,4015.29,4015.29,4015.29,4015.29,0
1994-06-17,3930.03,3930.03,3930.03,3930.03,0
1994-06-20,3662.04,3662.04,3662.04,3662.04,0
1994-06-21,3682.82,3682.82,3682.82,3682.82,0
1994-06-22,3767.39,3767.39,3767.39,3767.39,0
1994-06-23,3885.55,3885.55,3885.55,3885.55,0
1994-06-24,3861.14,3861.14,3861.14,3861.14,0
1994-06-27,3840.73,3840.73,3840.73,3840.73,0
1994-06-28,3859.52,3859.52,3859.52,3859.52,0
1994-06-29,3875.72,3875.72,3875.72,3875.72,0
1994-06-30,3872.68,3872.68,3872.68,3872.68,0
1994-07-01,3791.6,3791.6,3791.6,3791.6,0
1994-07-04,3803.05,3803.05,3803.05,3803.05,0
1994-07-05,3838.58,3838.58,3838.58,3838.58,0
1994-07-06,3858.01,3858.01,3858.01,3858.01,0
1994-07-07,3861.26,3861.26,3861.26,3861.26,0
1994-07-08,3875.83,3875.83,3875.83,3875.83,0
1994-07-11,3889.02,3889.02,3889.02,3889.02,0
1994-07-12,3921.97,3921.97,3921.97,3921.97,0
1994-07-13,3939.93,3939.93,3939.93,3939.93,0
1994-07-14,3944.48,3944.48,3944.48,3944.48,0
1994-07-15,3981.54,3981.54,3981.54,3981.54,0
1994-07-18,4020.05,4020.05,4020.05,4020.05,0
1994-07-19,4012.13,4012.13,4012.13,4012.13,0
1994-07-20,4007.87,4007.87,4007.87,4007.87,0
1994-07-21,4002.99,4002.99,4002.99,4002.99,0
1994-07-22,4019.67,4019.67,4019.67,4019.67,0
1994-07-25,4005.61,4005.61,4005.61,4005.61,0
1994-07-26,4003.38,4003.38,4003.38,4003.38,0
1994-07-27,4015.61,4015.61,4015.61,4015.61,0
1994-07-28,4118.75,4118.75,4118.75,4118.75,0
1994-07-29,4116.42,4116.42,4116.42,4116.42,0
1994-08-01,4135.33,4135.33,4135.33,4135.33,0
1994-08-02,4208.58,4208.58,4208.58,4208.58,0
1994-08-03,4285.51,4285.51,4285.51,4285.51,0
1994-08-04,4315.61,4315.61,4315.61,4315.61,0
1994-08-05,4349.58,4349.58,4349.58,4349.58,0
1994-08-08,4384.02,4384.02,4384.02,4384.02,0
1994-08-09,4341.59,4341.59,4341.59,4341.59,0
1994-08-10,4301.75,4301.75,4301.75,4301.75,0
1994-08-11,4333.82,4333.82,4333.82,4333.82,0
1994-08-12,4319.75,4319.75,4319.75,4319.75,0
1994-08-16,4315.8,4315.8,4315.8,4315.8,0
1994-08-17,4306.39,4306.39,4306.39,4306.39,0
1994-08-18,4307.09,4307.09,4307.09,4307.09,0
1994-08-19,4316.06,4316.06,4316.06,4316.06,0
1994-08-22,4310.81,4310.81,4310.81,4310.81,0
1994-08-23,4309.24,4309.24,4309.24,4309.24,0
1994-08-24,4304.28,4304.28,4304.28,4304.28,0
1994-08-25,4335.21,4335.21,4335.21,4335.21,0
1994-08-26,4331.09,4331.09,4331.09,4331.09,0
1994-08-29,4376.8,4376.8,4376.8,4376.8,0
1994-08-30,4376.66,4376.66,4376.66,4376.66,0
1994-08-31,4379.14,4379.14,4379.14,4379.14,0
1994-09-01,4372.73,4372.73,4372.73,4372.73,0
1994-09-02,4385.66,4385.66,4385.66,4385.66,0
1994-09-05,4367.54,4367.54,4367.54,4367.54,0
1994-09-06,4370.33,4370.33,4370.33,4370.33,0
1994-09-07,4361.39,4361.39,4361.39,4361.39,0
1994-09-08,4365.03,4365.03,4365.03,4365.03,0
1994-09-09,4394.75,4394.75,4394.75,4394.75,0
1994-09-12,4279.73,4279.73,4279.73,4279.73,0
1994-09-13,4255.87,4255.87,4255.87,4255.87,0
1994-09-14,4234.94,4234.94,4234.94,4234.94,0
1994-09-15,4249.99,4249.99,4249.99,4249.99,0
1994-09-16,4258.61,4258.61,4258.61,4258.61,0
1994-09-19,4253.57,4253.57,4253.57,4253.57,0
1994-09-20,4246.62,4246.62,4246.62,4246.62,0
1994-09-21,4203.66,4203.66,4203.66,4203.66,0
1994-09-22,4157.51,4157.51,4157.51,4157.51,0
1994-09-23,4176.74,4176.74,4176.74,4176.74,0
1994-09-26,4182.23,4182.23,4182.23,4182.23,0
1994-09-27,4194.64,4194.64,4194.64,4194.64,0
1994-09-28,4176.53,4176.53,4176.53,4176.53,0
1994-09-29,4183.08,4183.08,4183.08,4183.08,0
1994-09-30,4177.83,4177.83,4177.83,4177.83,0
1994-10-03,4165.43,4165.43,4165.43,4165.43,0
1994-10-04,4202.22,4202.22,4202.22,4202.22,0
1994-10-06,4184.19,4184.19,4184.19,4184.19,0
1994-10-07,4169.54,4169.54,4169.54,4169.54,0
1994-10-10,4161.66,4161.66,4161.66,4161.66,0
1994-10-11,4143.02,4143.02,4143.02,4143.02,0
1994-10-12,4157.97,4157.97,4157.97,4157.97,0
1994-10-13,4184.24,4184.24,4184.24,4184.24,0
1994-10-14,4187.46,4187.46,4187.46,4187.46,0
1994-10-17,4195.98,4195.98,4195.98,4195.98,0
1994-10-18,4200,4200,4200,4200,0
1994-10-19,4209.42,4209.42,4209.42,4209.42,0
1994-10-20,4226.27,4226.27,4226.27,4226.27,0
1994-10-21,4220.12,4220.12,4220.12,4220.12,0
1994-10-24,4235.79,4235.79,4235.79,4235.79,0
1994-10-25,4215.81,4215.81,4215.81,4215.81,0
1994-10-26,4209.32,4209.32,4209.32,4209.32,0
1994-10-27,4193.77,4193.77,4193.77,4193.77,0
1994-10-28,4200.39,4200.39,4200.39,4200.39,0
1994-10-31,4188.91,4188.91,4188.91,4188.91,0
1994-11-02,4201.34,4201.34,4201.34,4201.34,0
1994-11-03,4225.33,4225.33,4225.33,4225.33,0
1994-11-04,4220.77,4220.77,4220.77,4220.77,0
1994-11-07,4238.34,4238.34,4238.34,4238.34,0
1994-11-08,4238.6,4238.6,4238.6,4238.6,0
1994-11-09,4247.16,4247.16,4247.16,4247.16,0
1994-11-10,4245.08,4245.08,4245.08,4245.08,0
1994-11-11,4257.34,4257.34,4257.34,4257.34,0
1994-11-14,4251.53,4251.53,4251.53,4251.53,0
1994-11-15,4251.94,4251.94,4251.94,4251.94,0
1994-11-16,4270.96,4270.96,4270.96,4270.96,0
1994-11-17,4267.23,4267.23,4267.23,4267.23,0
1994-11-18,4272.86,4272.86,4272.86,4272.86,0
1994-11-21,4283.91,4283.91,4283.91,4283.91,0
1994-11-22,4276.2,4276.2,4276.2,4276.2,0
1994-11-23,4272.74,4272.74,4272.74,4272.74,0
1994-11-24,4261.31,4261.31,4261.31,4261.31,0
1994-11-25,4257.14,4257.14,4257.14,4257.14,0
1994-11-28,4256.21,4256.21,4256.21,4256.21,0
1994-11-29,4249.51,4249.51,4249.51,4249.51,0
1994-11-30,4247.66,4247.66,4247.66,4247.66,0
1994-12-02,4257.99,4257.99,4257.99,4257.99,0
1994-12-05,4263.87,4263.87,4263.87,4263.87,0
1994-12-06,4256.91,4256.91,4256.91,4256.91,0
1994-12-07,4264.1,4264.1,4264.1,4264.1,0
1994-12-09,4261.05,4261.05,4261.05,4261.05,0
1994-12-12,4256.83,4256.83,4256.83,4256.83,0
1994-12-13,4241.22,4241.22,4241.22,4241.22,0
1994-12-14,4244.44,4244.44,4244.44,4244.44,0
1994-12-15,4213.21,4213.21,4213.21,4213.21,0
1994-12-16,4226.1,4226.1,4226.1,4226.1,0
1994-12-19,4192.03,4192.03,4192.03,4192.03,0
1994-12-20,4192.95,4192.95,4192.95,4192.95,0
1994-12-21,4170.55,4170.55,4170.55,4170.55,0
1994-12-22,4178.2,4178.2,4178.2,4178.2,0
1994-12-23,4191.21,4191.21,4191.21,4191.21,0
1994-12-27,4178.31,4178.31,4178.31,4178.31,0
1994-12-28,4178.17,4178.17,4178.17,4178.17,0
1994-12-29,4184.36,4184.36,4184.36,4184.36,0
1994-12-30,4157.25,4157.25,4157.25,4157.25,0
1995-01-02,4146.9,4146.9,4146.9,4146.9,0
1995-01-03,4124.43,4124.43,4124.43,4124.43,0
1995-01-04,4114.38,4114.38,4114.38,4114.38,0
1995-01-05,4127.89,4127.89,4127.89,4127.89,0
1995-01-06,4156.58,4156.58,4156.58,4156.58,0
1995-01-09,4210.5,4210.5,4210.5,4210.5,0
1995-01-10,4180.1,4180.1,4180.1,4180.1,0
1995-01-11,4227.14,4227.14,4227.14,4227.14,0
1995-01-12,4200.51,4200.51,4200.51,4200.51,0
1995-01-13,4194.37,4194.37,4194.37,4194.37,0
1995-01-16,4159.66,4159.66,4159.66,4159.66,0
1995-01-17,4142.22,4142.22,4142.22,4142.22,0
1995-01-18,4147.94,4147.94,4147.94,4147.94,0
1995-01-19,4118.13,4118.13,4118.13,4118.13,0
1995-01-20,4083.06,4083.06,4083.06,4083.06,0
1995-01-23,4023.16,4023.16,4023.16,4023.16,0
1995-01-24,3926.99,3926.99,3926.99,3926.99,0
1995-01-25,3907.92,3907.92,3907.92,3907.92,0
1995-01-26,3909.23,3909.23,3909.23,3909.23,0
1995-01-27,3919.61,3919.61,3919.61,3919.61,0
1995-01-30,3898.6,3898.6,3898.6,3898.6,0
1995-01-31,3920.39,3920.39,3920.39,3920.39,0
1995-02-01,3971.53,3971.53,3971.53,3971.53,0
1995-02-02,4010.6,4010.6,4010.6,4010.6,0
1995-02-03,4011.4,4011.4,4011.4,4011.4,0
1995-02-06,4015.48,4015.48,4015.48,4015.48,0
1995-02-07,4016.59,4016.59,4016.59,4016.59,0
1995-02-08,4013.18,4013.18,4013.18,4013.18,0
1995-02-09,4026.41,4026.41,4026.41,4026.41,0
1995-02-10,4037.86,4037.86,4037.86,4037.86,0
1995-02-13,4040.47,4040.47,4040.47,4040.47,0
1995-02-14,4034.61,4034.61,4034.61,4034.61,0
1995-02-15,4030.53,4030.53,4030.53,4030.53,0
1995-02-16,4011.65,4011.65,4011.65,4011.65,0
1995-02-17,4006.43,4006.43,4006.43,4006.43,0
1995-02-20,3977.18,3977.18,3977.18,3977.18,0
1995-02-21,3983.8,3983.8,3983.8,3983.8,0
1995-02-22,3984.11,3984.11,3984.11,3984.11,0
1995-02-23,3991.84,3991.84,3991.84,3991.84,0
1995-02-24,3998.32,3998.32,3998.32,3998.32,0
1995-02-27,3997.22,3997.22,3997.22,3997.22,0
1995-03-01,3987.63,3987.63,3987.63,3987.63,0
1995-03-02,3993.19,3993.19,3993.19,3993.19,0
1995-03-03,3999.4,3999.4,3999.4,3999.4,0
1995-03-06,3977.75,3977.75,3977.75,3977.75,0
1995-03-07,3977.62,3977.62,3977.62,3977.62,0
1995-03-08,3948.72,3948.72,3948.72,3948.72,0
1995-03-09,3966.2,3966.2,3966.2,3966.2,0
1995-03-10,3971.65,3971.65,3971.65,3971.65,0
1995-03-13,3958.59,3958.59,3958.59,3958.59,0
1995-03-14,4019.47,4019.47,4019.47,4019.47,0
1995-03-15,4020.39,4020.39,4020.39,4020.39,0
1995-03-16,4031.89,4031.89,4031.89,4031.89,0
1995-03-17,4027.84,4027.84,4027.84,4027.84,0
1995-03-20,4017.7,4017.7,4017.7,4017.7,0
1995-03-21,4030.72,4030.72,4030.72,4030.72,0
1995-03-22,4032.39,4032.39,4032.39,4032.39,0
1995-03-23,4034.63,4034.63,4034.63,4034.63,0
1995-03-24,4037.98,4037.98,4037.98,4037.98,0
1995-03-27,4042.68,4042.68,4042.68,4042.68,0
1995-03-28,4043.16,4043.16,4043.16,4043.16,0
1995-03-29,4042.01,4042.01,4042.01,4042.01,0
1995-03-30,4060.73,4060.73,4060.73,4060.73,0
1995-03-31,4066.64,4066.64,4066.64,4066.64,0
1995-04-03,4062.84,4062.84,4062.84,4062.84,0
1995-04-04,4076.69,4076.69,4076.69,4076.69,0
1995-04-05,4107.68,4107.68,4107.68,4107.68,0
1995-04-06,4135.85,4135.85,4135.85,4135.85,0
1995-04-07,4129.37,4129.37,4129.37,4129.37,0
1995-04-10,4126.03,4126.03,4126.03,4126.03,0
1995-04-11,4110.73,4110.73,4110.73,4110.73,0
1995-04-12,4125.2,4125.2,4125.2,4125.2,0
1995-04-13,4138.86,4138.86,4138.86,4138.86,0
1995-04-18,4168.71,4168.71,4168.71,4168.71,0
1995-04-19,4184.27,4184.27,4184.27,4184.27,0
1995-04-20,4185.3,4185.3,4185.3,4185.3,0
1995-04-21,4201.78,4201.78,4201.78,4201.78,0
1995-04-24,4175.6,4175.6,4175.6,4175.6,0
1995-04-26,4169.98,4169.98,4169.98,4169.98,0
1995-04-27,4159.61,4159.61,4159.61,4159.61,0
1995-04-28,4124.69,4124.69,4124.69,4124.69,0
1995-05-02,4141.6,4141.6,4141.6,4141.6,0
1995-05-03,4126.27,4126.27,4126.27,4126.27,0
1995-05-04,4146.43,4146.43,4146.43,4146.43,0
1995-05-05,4167.12,4167.12,4167.12,4167.12,0
1995-05-08,4169.91,4169.91,4169.91,4169.91,0
1995-05-09,4153.42,4153.42,4153.42,4153.42,0
1995-05-10,4177.82,4177.82,4177.82,4177.82,0
1995-05-11,4195.44,4195.44,4195.44,4195.44,0
1995-05-12,4217.25,4217.25,4217.25,4217.25,0
1995-05-15,4211.69,4211.69,4211.69,4211.69,0
1995-05-16,4206.57,4206.57,4206.57,4206.57,0
1995-05-17,4194.83,4194.83,4194.83,4194.83,0
1995-05-18,4180.41,4180.41,4180.41,4180.41,0
1995-05-19,4157.84,4157.84,4157.84,4157.84,0
1995-05-22,4161.94,4161.94,4161.94,4161.94,0
1995-05-23,4170.76,4170.76,4170.76,4170.76,0
1995-05-24,4151.55,4151.55,4151.55,4151.55,0
1995-05-25,4153.15,4153.15,4153.15,4153.15,0
1995-05-26,4126.45,4126.45,4126.45,4126.45,0
1995-05-29,4125.12,4125.12,4125.12,4125.12,0
1995-05-30,4111.61,4111.61,4111.61,4111.61,0
1995-05-31,4108.37,4108.37,4108.37,4108.37,0
1995-06-01,4120.88,4120.88,4120.88,4120.88,0
1995-06-02,4115.25,4115.25,4115.25,4115.25,0
1995-06-05,4118.43,4118.43,4118.43,4118.43,0
1995-06-06,4111.62,4111.62,4111.62,4111.62,0
1995-06-07,4101.56,4101.56,4101.56,4101.56,0
1995-06-08,4082.93,4082.93,4082.93,4082.93,0
1995-06-09,4072.49,4072.49,4072.49,4072.49,0
1995-06-12,4079.76,4079.76,4079.76,4079.76,0
1995-06-14,4046.21,4046.21,4046.21,4046.21,0
1995-06-16,4063.24,4063.24,4063.24,4063.24,0
1995-06-19,4065.9,4065.9,4065.9,4065.9,0
1995-06-20,4051.16,4051.16,4051.16,4051.16,0
1995-06-21,4033.81,4033.81,4033.81,4033.81,0
1995-06-22,4019.36,4019.36,4019.36,4019.36,0
1995-06-23,4025.11,4025.11,4025.11,4025.11,0
1995-06-26,4030.2,4030.2,4030.2,4030.2,0
1995-06-27,4032.41,4032.41,4032.41,4032.41,0
1995-06-28,4060.05,4060.05,4060.05,4060.05,0
1995-06-29,4056.2,4056.2,4056.2,4056.2,0
1995-06-30,4054.92,4054.92,4054.92,4054.92,0
1995-07-03,4052.16,4052.16,4052.16,4052.16,0
1995-07-04,4055.98,4055.98,4055.98,4055.98,0
1995-07-05,4059.56,4059.56,4059.56,4059.56,0
1995-07-06,4069.98,4069.98,4069.98,4069.98,0
1995-07-07,4091.37,4091.37,4091.37,4091.37,0
1995-07-10,4121.41,4121.41,4121.41,4121.41,0
1995-07-11,4143.07,4143.07,4143.07,4143.07,0
1995-07-12,4139.1,4139.1,4139.1,4139.1,0
1995-07-13,4142.02,4142.02,4142.02,4142.02,0
1995-07-14,4114.44,4114.44,4114.44,4114.44,0
1995-07-17,4118.64,4118.64,4118.64,4118.64,0
1995-07-18,4107.13,4107.13,4107.13,4107.13,0
1995-07-19,4072.53,4072.53,4072.53,4072.53,0
1995-07-20,4043.52,4043.52,4043.52,4043.52,0
1995-07-21,4045.49,4045.49,4045.49,4045.49,0
1995-07-24,4050.14,4050.14,4050.14,4050.14,0
1995-07-25,4063.86,4063.86,4063.86,4063.86,0
1995-07-26,4023.63,4023.63,4023.63,4023.63,0
1995-07-27,4011.26,4011.26,4011.26,4011.26,0
1995-07-28,3989.96,3989.96,3989.96,3989.96,0
1995-07-31,3970.88,3970.88,3970.88,3970.88,0
1995-08-01,3990.67,3990.67,3990.67,3990.67,0
1995-08-02,3992.31,3992.31,3992.31,3992.31,0
1995-08-03,3998.8,3998.8,3998.8,3998.8,0
1995-08-04,3998.91,3998.91,3998.91,3998.91,0
1995-08-07,3985.57,3985.57,3985.57,3985.57,0
1995-08-08,3977.57,3977.57,3977.57,3977.57,0
1995-08-09,3964.49,3964.49,3964.49,3964.49,0
1995-08-10,3968.13,3968.13,3968.13,3968.13,0
1995-08-11,3964.06,3964.06,3964.06,3964.06,0
1995-08-14,3971.13,3971.13,3971.13,3971.13,0
1995-08-16,3959.65,3959.65,3959.65,3959.65,0
1995-08-17,3956.77,3956.77,3956.77,3956.77,0
1995-08-18,3944.62,3944.62,3944.62,3944.62,0
1995-08-21,3939.59,3939.59,3939.59,3939.59,0
1995-08-22,3926.88,3926.88,3926.88,3926.88,0
1995-08-23,3910.06,3910.06,3910.06,3910.06,0
1995-08-24,3896.29,3896.29,3896.29,3896.29,0
1995-08-25,3892.09,3892.09,3892.09,3892.09,0
1995-08-28,3905.28,3905.28,3905.28,3905.28,0
1995-08-29,3885.62,3885.62,3885.62,3885.62,0
1995-08-30,3899.71,3899.71,3899.71,3899.71,0
1995-08-31,3891.05,3891.05,3891.05,3891.05,0
1995-09-01,3888.62,3888.62,3888.62,3888.62,0
1995-09-04,3887.79,3887.79,3887.79,3887.79,0
1995-09-05,3884.64,3884.64,3884.64,3884.64,0
1995-09-06,3890.99,3890.99,3890.99,3890.99,0
1995-09-07,3895.36,3895.36,3895.36,3895.36,0
1995-09-08,3892.77,3892.77,3892.77,3892.77,0
1995-09-11,3888.98,3888.98,3888.98,3888.98,0
1995-09-12,3866.24,3866.24,3866.24,3866.24,0
1995-09-13,3859.63,3859.63,3859.63,3859.63,0
1995-09-14,3875.18,3875.18,3875.18,3875.18,0
1995-09-15,3887.69,3887.69,3887.69,3887.69,0
1995-09-18,3900.84,3900.84,3900.84,3900.84,0
1995-09-19,3907.82,3907.82,3907.82,3907.82,0
1995-09-20,3931.43,3931.43,3931.43,3931.43,0
1995-09-21,3925.44,3925.44,3925.44,3925.44,0
1995-09-22,3885.15,3885.15,3885.15,3885.15,0
1995-09-25,3906.4,3906.4,3906.4,3906.4,0
1995-09-26,3918.01,3918.01,3918.01,3918.01,0
1995-09-27,3914.04,3914.04,3914.04,3914.04,0
1995-09-28,3913.06,3913.06,3913.06,3913.06,0
1995-09-29,3913.47,3913.47,3913.47,3913.47,0
1995-10-02,3958.99,3958.99,3958.99,3958.99,0
1995-10-03,4007.55,4007.55,4007.55,4007.55,0
1995-10-04,4030.72,4030.72,4030.72,4030.72,0
1995-10-06,4026.61,4026.61,4026.61,4026.61,0
1995-10-09,4008.67,4008.67,4008.67,4008.67,0
1995-10-10,3970.69,3970.69,3970.69,3970.69,0
1995-10-11,3979.74,3979.74,3979.74,3979.74,0
1995-10-12,3976.53,3976.53,3976.53,3976.53,0
1995-10-13,3987.93,3987.93,3987.93,3987.93,0
1995-10-16,3995.9,3995.9,3995.9,3995.9,0
1995-10-17,4023.13,4023.13,4023.13,4023.13,0
1995-10-18,4021.86,4021.86,4021.86,4021.86,0
1995-10-19,4022.07,4022.07,4022.07,4022.07,0
1995-10-20,4010.6,4010.6,4010.6,4010.6,0
1995-10-23,3989.25,3989.25,3989.25,3989.25,0
1995-10-24,3970.6,3970.6,3970.6,3970.6,0
1995-10-25,3980.31,3980.31,3980.31,3980.31,0
1995-10-26,3965.18,3965.18,3965.18,3965.18,0
1995-10-27,3945.15,3945.15,3945.15,3945.15,0
1995-10-30,3941.14,3941.14,3941.14,3941.14,0
1995-10-31,3944.72,3944.72,3944.72,3944.72,0
1995-11-02,3964.35,3964.35,3964.35,3964.35,0
1995-11-03,3964.93,3964.93,3964.93,3964.93,0
1995-11-06,3954.69,3954.69,3954.69,3954.69,0
1995-11-07,3952.47,3952.47,3952.47,3952.47,0
1995-11-08,3940.39,3940.39,3940.39,3940.39,0
1995-11-09,3920.1,3920.1,3920.1,3920.1,0
1995-11-10,3914.52,3914.52,3914.52,3914.52,0
1995-11-13,3905.59,3905.59,3905.59,3905.59,0
1995-11-14,3891.1,3891.1,3891.1,3891.1,0
1995-11-15,3867.15,3867.15,3867.15,3867.15,0
1995-11-16,3848.09,3848.09,3848.09,3848.09,0
1995-11-17,3829.13,3829.13,3829.13,3829.13,0
1995-11-20,3806.38,3806.38,3806.38,3806.38,0
1995-11-21,3761.54,3761.54,3761.54,3761.54,0
1995-11-22,3722.26,3722.26,3722.26,3722.26,0
1995-11-23,3759.53,3759.53,3759.53,3759.53,0
1995-11-24,3778.89,3778.89,3778.89,3778.89,0
1995-11-27,3795.55,3795.55,3795.55,3795.55,0
1995-11-28,3809.44,3809.44,3809.44,3809.44,0
1995-11-29,3806.5,3806.5,3806.5,3806.5,0
1995-11-30,3791.53,3791.53,3791.53,3791.53,0
1995-12-04,3797.94,3797.94,3797.94,3797.94,0
1995-12-05,3797.14,3797.14,3797.14,3797.14,0
1995-12-06,3792.61,3792.61,3792.61,3792.61,0
1995-12-07,3795.73,3795.73,3795.73,3795.73,0
1995-12-11,3780.77,3780.77,3780.77,3780.77,0
1995-12-12,3789.9,3789.9,3789.9,3789.9,0
1995-12-13,3792.74,3792.74,3792.74,3792.74,0
1995-12-14,3828.71,3828.71,3828.71,3828.71,0
1995-12-15,3825.7,3825.7,3825.7,3825.7,0
1995-12-18,3859.91,3859.91,3859.91,3859.91,0
1995-12-19,3861.69,3861.69,3861.69,3861.69,0
1995-12-20,3873.18,3873.18,3873.18,3873.18,0
1995-12-21,3871.12,3871.12,3871.12,3871.12,0
1995-12-22,3853.98,3853.98,3853.98,3853.98,0
1995-12-27,3866.71,3866.71,3866.71,3866.71,0
1995-12-28,3879.03,3879.03,3879.03,3879.03,0
1995-12-29,3896.24,3896.24,3896.24,3896.24,0
1996-01-02,3893.88,3893.88,3893.88,3893.88,0
1996-01-03,3910.4,3910.4,3910.4,3910.4,0
1996-01-04,3956.63,3956.63,3956.63,3956.63,0
1996-01-05,3970.29,3970.29,3970.29,3970.29,0
1996-01-08,3981.61,3981.61,3981.61,3981.61,0
1996-01-09,4010.8,4010.8,4010.8,4010.8,0
1996-01-10,4025.5,4025.5,4025.5,4025.5,0
1996-01-11,4033.04,4033.04,4033.04,4033.04,0
1996-01-12,4083.5,4083.5,4083.5,4083.5,0
1996-01-15,4137.44,4137.44,4137.44,4137.44,0
1996-01-16,4174.83,4174.83,4174.83,4174.83,0
1996-01-17,4166.59,4166.59,4166.59,4166.59,0
1996-01-18,4170.28,4170.28,4170.28,4170.28,0
1996-01-19,4185.41,4185.41,4185.41,4185.41,0
1996-01-22,4214.87,4214.87,4214.87,4214.87,0
1996-01-23,4214.9,4214.9,4214.9,4214.9,0
1996-01-24,4236.04,4236.04,4236.04,4236.04,0
1996-01-25,4265.36,4265.36,4265.36,4265.36,0
1996-01-26,4251.56,4251.56,4251.56,4251.56,0
1996-01-29,4264.08,4264.08,4264.08,4264.08,0
1996-01-30,4291.81,4291.81,4291.81,4291.81,0
1996-01-31,4276.06,4276.06,4276.06,4276.06,0
1996-02-01,4270.01,4270.01,4270.01,4270.01,0
1996-02-02,4343.22,4343.22,4343.22,4343.22,0
1996-02-05,4337.22,4337.22,4337.22,4337.22,0
1996-02-06,4323.39,4323.39,4323.39,4323.39,0
1996-02-07,4345.06,4345.06,4345.06,4345.06,0
1996-02-08,4291.88,4291.88,4291.88,4291.88,0
1996-02-09,4235.5,4235.5,4235.5,4235.5,0
1996-02-12,4230.86,4230.86,4230.86,4230.86,0
1996-02-13,4228.97,4228.97,4228.97,4228.97,0
1996-02-14,4271.58,4271.58,4271.58,4271.58,0
1996-02-15,4267.52,4267.52,4267.52,4267.52,0
1996-02-16,4273.31,4273.31,4273.31,4273.31,0
1996-02-19,4246.62,4246.62,4246.62,4246.62,0
1996-02-21,4294.95,4294.95,4294.95,4294.95,0
1996-02-22,4312.51,4312.51,4312.51,4312.51,0
1996-02-23,4315.11,4315.11,4315.11,4315.11,0
1996-02-26,4324.97,4324.97,4324.97,4324.97,0
1996-02-27,4339.78,4339.78,4339.78,4339.78,0
1996-02-28,4318.81,4318.81,4318.81,4318.81,0
1996-02-29,4299.69,4299.69,4299.69,4299.69,0
1996-03-01,4269.15,4269.15,4269.15,4269.15,0
1996-03-04,4271.96,4271.96,4271.96,4271.96,0
1996-03-05,4264.57,4264.57,4264.57,4264.57,0
1996-03-06,4274.73,4274.73,4274.73,4274.73,0
1996-03-07,4293.84,4293.84,4293.84,4293.84,0
1996-03-08,4246.89,4246.89,4246.89,4246.89,0
1996-03-11,4268.89,4268.89,4268.89,4268.89,0
1996-03-12,4280.94,4280.94,4280.94,4280.94,0
1996-03-13,4285.22,4285.22,4285.22,4285.22,0
1996-03-14,4303.15,4303.15,4303.15,4303.15,0
1996-03-15,4334.58,4334.58,4334.58,4334.58,0
1996-03-18,4341.29,4341.29,4341.29,4341.29,0
1996-03-19,4333.95,4333.95,4333.95,4333.95,0
1996-03-20,4339.99,4339.99,4339.99,4339.99,0
1996-03-21,4334.03,4334.03,4334.03,4334.03,0
1996-03-22,4337.88,4337.88,4337.88,4337.88,0
1996-03-25,4348.49,4348.49,4348.49,4348.49,0
1996-03-26,4360.66,4360.66,4360.66,4360.66,0
1996-03-27,4403.92,4403.92,4403.92,4403.92,0
1996-03-28,4392.05,4392.05,4392.05,4392.05,0
1996-03-29,4385.82,4385.82,4385.82,4385.82,0
1996-04-01,4374.18,4374.18,4374.18,4374.18,0
1996-04-02,4381.91,4381.91,4381.91,4381.91,0
1996-04-03,4370.59,4370.59,4370.59,4370.59,0
1996-04-04,4375.52,4375.52,4375.52,4375.52,0
1996-04-09,4378.31,4378.31,4378.31,4378.31,0
1996-04-10,4388.56,4388.56,4388.56,4388.56,0
1996-04-11,4399.31,4399.31,4399.31,4399.31,0
1996-04-12,4415.29,4415.29,4415.29,4415.29,0
1996-04-15,4425.01,4425.01,4425.01,4425.01,0
1996-04-16,4423.37,4423.37,4423.37,4423.37,0
1996-04-17,4422.58,4422.58,4422.58,4422.58,0
1996-04-18,4456.74,4456.74,4456.74,4456.74,0
1996-04-19,4419.42,4419.42,4419.42,4419.42,0
1996-04-22,4366.31,4366.31,4366.31,4366.31,0
1996-04-23,4377.57,4377.57,4377.57,4377.57,0
1996-04-24,4393.78,4393.78,4393.78,4393.78,0
1996-04-26,4374.87,4374.87,4374.87,4374.87,0
1996-04-29,4356.87,4356.87,4356.87,4356.87,0
1996-04-30,4387.9,4387.9,4387.9,4387.9,0
1996-05-02,4403.86,4403.86,4403.86,4403.86,0
1996-05-03,4415.5,4415.5,4415.5,4415.5,0
1996-05-06,4424.95,4424.95,4424.95,4424.95,0
1996-05-07,4428.15,4428.15,4428.15,4428.15,0
1996-05-08,4403.75,4403.75,4403.75,4403.75,0
1996-05-09,4403.85,4403.85,4403.85,4403.85,0
1996-05-10,4393.1,4393.1,4393.1,4393.1,0
1996-05-13,4379.79,4379.79,4379.79,4379.79,0
1996-05-14,4336.97,4336.97,4336.97,4336.97,0
1996-05-15,4364.38,4364.38,4364.38,4364.38,0
1996-05-16,4390.51,4390.51,4390.51,4390.51,0
1996-05-17,4410.03,4410.03,4410.03,4410.03,0
1996-05-20,4464.1,4464.1,4464.1,4464.1,0
1996-05-21,4504.8,4504.8,4504.8,4504.8,0
1996-05-22,4500.51,4500.51,4500.51,4500.51,0
1996-05-23,4508.3,4508.3,4508.3,4508.3,0
1996-05-24,4492.84,4492.84,4492.84,4492.84,0
1996-05-27,4482.9,4482.9,4482.9,4482.9,0
1996-05-28,4470.94,4470.94,4470.94,4470.94,0
1996-05-29,4480.74,4480.74,4480.74,4480.74,0
1996-05-30,4531.52,4531.52,4531.52,4531.52,0
1996-05-31,4524.12,4524.12,4524.12,4524.12,0
1996-06-03,4516.37,4516.37,4516.37,4516.37,0
1996-06-04,4508.3,4508.3,4508.3,4508.3,0
1996-06-05,4504.24,4504.24,4504.24,4504.24,0
1996-06-07,4496.36,4496.36,4496.36,4496.36,0
1996-06-11,4500.62,4500.62,4500.62,4500.62,0
1996-06-12,4536.84,4536.84,4536.84,4536.84,0
1996-06-14,4576.38,4576.38,4576.38,4576.38,0
1996-06-17,4574.45,4574.45,4574.45,4574.45,0
1996-06-18,4574.53,4574.53,4574.53,4574.53,0
1996-06-19,4598.14,4598.14,4598.14,4598.14,0
1996-06-20,4597.06,4597.06,4597.06,4597.06,0
1996-06-21,4622.99,4622.99,4622.99,4622.99,0
1996-06-24,4638.18,4638.18,4638.18,4638.18,0
1996-06-25,4661.86,4661.86,4661.86,4661.86,0
1996-06-26,4688.13,4688.13,4688.13,4688.13,0
1996-06-27,4693.99,4693.99,4693.99,4693.99,0
1996-06-28,4700.97,4700.97,4700.97,4700.97,0
1996-07-01,4696.18,4696.18,4696.18,4696.18,0
1996-07-02,4698.08,4698.08,4698.08,4698.08,0
1996-07-03,4709.93,4709.93,4709.93,4709.93,0
1996-07-04,4703.86,4703.86,4703.86,4703.86,0
1996-07-05,4674.69,4674.69,4674.69,4674.69,0
1996-07-08,4657,4657,4657,4657,0
1996-07-09,4662.66,4662.66,4662.66,4662.66,0
1996-07-10,4666.23,4666.23,4666.23,4666.23,0
1996-07-11,4616.04,4616.04,4616.04,4616.04,0
1996-07-12,4608.96,4608.96,4608.96,4608.96,0
1996-07-15,4590.1,4590.1,4590.1,4590.1,0
1996-07-16,4563.04,4563.04,4563.04,4563.04,0
1996-07-17,4596.77,4596.77,4596.77,4596.77,0
1996-07-18,4599.34,4599.34,4599.34,4599.34,0
1996-07-19,4619.97,4619.97,4619.97,4619.97,0
1996-07-22,4612.82,4612.82,4612.82,4612.82,0
1996-07-23,4623.91,4623.91,4623.91,4623.91,0
1996-07-24,4602.27,4602.27,4602.27,4602.27,0
1996-07-25,4593.08,4593.08,4593.08,4593.08,0
1996-07-26,4605.92,4605.92,4605.92,4605.92,0
1996-07-29,4605.33,4605.33,4605.33,4605.33,0
1996-07-30,4580.11,4580.11,4580.11,4580.11,0
1996-07-31,4563.89,4563.89,4563.89,4563.89,0
1996-08-01,4550.83,4550.83,4550.83,4550.83,0
1996-08-02,4558.71,4558.71,4558.71,4558.71,0
1996-08-05,4562.34,4562.34,4562.34,4562.34,0
1996-08-06,4568.53,4568.53,4568.53,4568.53,0
1996-08-07,4595.92,4595.92,4595.92,4595.92,0
1996-08-08,4582.57,4582.57,4582.57,4582.57,0
1996-08-09,4609.32,4609.32,4609.32,4609.32,0
1996-08-12,4608.5,4608.5,4608.5,4608.5,0
1996-08-13,4619.06,4619.06,4619.06,4619.06,0
1996-08-14,4626.56,4626.56,4626.56,4626.56,0
1996-08-16,4635.06,4635.06,4635.06,4635.06,0
1996-08-19,4631.44,4631.44,4631.44,4631.44,0
1996-08-20,4633.14,4633.14,4633.14,4633.14,0
1996-08-21,4640.33,4640.33,4640.33,4640.33,0
1996-08-22,4656.75,4656.75,4656.75,4656.75,0
1996-08-23,4667.43,4667.43,4667.43,4667.43,0
1996-08-26,4677.82,4677.82,4677.82,4677.82,0
1996-08-27,4712.25,4712.25,4712.25,4712.25,0
1996-08-28,4723.91,4723.91,4723.91,4723.91,0
1996-08-29,4715.4,4715.4,4715.4,4715.4,0
1996-08-30,4709.51,4709.51,4709.51,4709.51,0
1996-09-02,4722.56,4722.56,4722.56,4722.56,0
1996-09-03,4720.08,4720.08,4720.08,4720.08,0
1996-09-04,4755.21,4755.21,4755.21,4755.21,0
1996-09-05,4783.02,4783.02,4783.02,4783.02,0
1996-09-06,4768.84,4768.84,4768.84,4768.84,0
1996-09-09,4784.14,4784.14,4784.14,4784.14,0
1996-09-10,4802.52,4802.52,4802.52,4802.52,0
1996-09-11,4775.06,4775.06,4775.06,4775.06,0
1996-09-12,4763.25,4763.25,4763.25,4763.25,0
1996-09-13,4779.06,4779.06,4779.06,4779.06,0
1996-09-16,4775.22,4775.22,4775.22,4775.22,0
1996-09-17,4765.11,4765.11,4765.11,4765.11,0
1996-09-18,4762.94,4762.94,4762.94,4762.94,0
1996-09-19,4771.62,4771.62,4771.62,4771.62,0
1996-09-20,4766.57,4766.57,4766.57,4766.57,0
1996-09-23,4752.97,4752.97,4752.97,4752.97,0
1996-09-24,4752.96,4752.96,4752.96,4752.96,0
1996-09-25,4757,4757,4757,4757,0
1996-09-26,4750.6,4750.6,4750.6,4750.6,0
1996-09-27,4744.23,4744.23,4744.23,4744.23,0
1996-09-30,4743.64,4743.64,4743.64,4743.64,0
1996-10-01,4756.29,4756.29,4756.29,4756.29,0
1996-10-02,4754.67,4754.67,4754.67,4754.67,0
1996-10-03,4771.5,4771.5,4771.5,4771.5,0
1996-10-04,4777.34,4777.34,4777.34,4777.34,0
1996-10-07,4785.27,4785.27,4785.27,4785.27,0
1996-10-08,4778.57,4778.57,4778.57,4778.57,0
1996-10-09,4800.68,4800.68,4800.68,4800.68,0
1996-10-10,4798.06,4798.06,4798.06,4798.06,0
1996-10-11,4790.97,4790.97,4790.97,4790.97,0
1996-10-14,4791.5,4791.5,4791.5,4791.5,0
1996-10-15,4789.25,4789.25,4789.25,4789.25,0
1996-10-16,4779.28,4779.28,4779.28,4779.28,0
1996-10-17,4771.44,4771.44,4771.44,4771.44,0
1996-10-18,4773.65,4773.65,4773.65,4773.65,0
1996-10-21,4768.87,4768.87,4768.87,4768.87,0
1996-10-22,4757.27,4757.27,4757.27,4757.27,0
1996-10-23,4763.65,4763.65,4763.65,4763.65,0
1996-10-24,4764.93,4764.93,4764.93,4764.93,0
1996-10-25,4764.08,4764.08,4764.08,4764.08,0
1996-10-28,4770.09,4770.09,4770.09,4770.09,0
1996-10-29,4748.67,4748.67,4748.67,4748.67,0
1996-10-30,4759.81,4759.81,4759.81,4759.81,0
1996-10-31,4774.04,4774.04,4774.04,4774.04,0
1996-11-04,4789.35,4789.35,4789.35,4789.35,0
1996-11-05,4817.94,4817.94,4817.94,4817.94,0
1996-11-06,4859.65,4859.65,4859.65,4859.65,0
1996-11-07,4856.16,4856.16,4856.16,4856.16,0
1996-11-08,4851.58,4851.58,4851.58,4851.58,0
1996-11-11,4856.87,4856.87,4856.87,4856.87,0
1996-11-12,4869.59,4869.59,4869.59,4869.59,0
1996-11-13,4894.87,4894.87,4894.87,4894.87,0
1996-11-14,4914.39,4914.39,4914.39,4914.39,0
1996-11-15,4954.66,4954.66,4954.66,4954.66,0
1996-11-18,4956.6,4956.6,4956.6,4956.6,0
1996-11-19,4943.98,4943.98,4943.98,4943.98,0
1996-11-20,4953.23,4953.23,4953.23,4953.23,0
1996-11-21,4956.25,4956.25,4956.25,4956.25,0
1996-11-22,4941.09,4941.09,4941.09,4941.09,0
1996-11-25,4953.03,4953.03,4953.03,4953.03,0
1996-11-26,4951.75,4951.75,4951.75,4951.75,0
1996-11-27,4936.88,4936.88,4936.88,4936.88,0
1996-11-28,4937.93,4937.93,4937.93,4937.93,0
1996-11-29,4941.35,4941.35,4941.35,4941.35,0
1996-12-03,4970.85,4970.85,4970.85,4970.85,0
1996-12-04,4976.67,4976.67,4976.67,4976.67,0
1996-12-05,5005.39,5005.39,5005.39,5005.39,0
1996-12-06,4954.6,4954.6,4954.6,4954.6,0
1996-12-09,5011.97,5011.97,5011.97,5011.97,0
1996-12-10,5040.25,5040.25,5040.25,5040.25,0
1996-12-11,5021.33,5021.33,5021.33,5021.33,0
1996-12-12,5043.88,5043.88,5043.88,5043.88,0
1996-12-13,5030.22,5030.22,5030.22,5030.22,0
1996-12-16,5050.26,5050.26,5050.26,5050.26,0
1996-12-17,5034.54,5034.54,5034.54,5034.54,0
1996-12-18,5077.59,5077.59,5077.59,5077.59,0
1996-12-19,5103.52,5103.52,5103.52,5103.52,0
1996-12-20,5115.62,5115.62,5115.62,5115.62,0
1996-12-23,5130.29,5130.29,5130.29,5130.29,0
1996-12-27,5137.13,5137.13,5137.13,5137.13,0
1996-12-30,5150.68,5150.68,5150.68,5150.68,0
1996-12-31,5146.33,5146.33,5146.33,5146.33,0
1997-01-02,5152.34,5152.34,5152.34,5152.34,0
1997-01-03,5200.56,5200.56,5200.56,5200.56,0
1997-01-06,5317.31,5317.31,5317.31,5317.31,0
1997-01-07,5409.87,5409.87,5409.87,5409.87,0
1997-01-08,5481.05,5481.05,5481.05,5481.05,0
1997-01-09,5468.49,5468.49,5468.49,5468.49,0
1997-01-10,5491.67,5560.03,5486.64,5515.62,0
1997-01-13,5558.25,5652.73,5558.25,5652.73,0
1997-01-14,5671.92,5733.3,5657.56,5680.33,0
1997-01-15,5722.84,5726.44,5594.77,5638.09,0
1997-01-16,5620.68,5686.33,5609.89,5677.34,0
1997-01-17,5651.48,5727.54,5651.48,5727.04,0
1997-01-20,5710.01,5731.71,5693.74,5723.8,0
1997-01-21,5722.66,5731.24,5638.06,5731.24,0
1997-01-22,5747.08,5776.4,5712.25,5735.36,0
1997-01-23,5715.18,5729.76,5680.64,5729.76,0
1997-01-24,5703.19,5771.9,5701.46,5771.53,0
1997-01-27,5790.52,5807.18,5761.73,5783.72,0
1997-01-28,5770.11,5790.02,5759.91,5790.02,0
1997-01-29,5779.12,5791.19,5733.57,5773.86,0
1997-01-30,5781.8,5787.38,5766.97,5786.41,0
1997-01-31,5771.75,5811.74,5760.18,5811.74,0
1997-02-03,5802.22,5807.67,5787.13,5807.67,0
1997-02-04,5804.69,5844.35,5800.41,5839.65,0
1997-02-05,5847.82,5988.33,5847.82,5988.33,0
1997-02-06,5972.19,6104.42,5972.19,6095.92,0
1997-02-07,6103.79,6141.26,6103.51,6141.21,0
1997-02-10,6134.55,6150.25,6105.56,6123.53,0
1997-02-12,6127.72,6127.72,6083.27,6108,0
1997-02-13,6109.91,6118.54,6103.16,6118.51,0
1997-02-14,6116.38,6132.79,6114.6,6131.94,0
1997-02-17,6143.87,6186.69,6134.69,6175.19,0
1997-02-18,6179.47,6237.88,6166.23,6208.61,0
1997-02-19,6214.35,6214.35,6179.26,6213.97,0
1997-02-20,6196.12,6199.63,6167.44,6195.61,0
1997-02-21,6180.95,6188.15,6119.37,6134.83,0
1997-02-24,6126.91,6141.03,6057.31,6087.76,0
1997-02-25,6088.14,6108.81,6076.58,6102.25,0
1997-02-26,6087.48,6090.98,6012.81,6066.54,0
1997-02-27,6051.63,6101.37,6044.85,6098.82,0
1997-02-28,6089.83,6114.21,6078.67,6084.58,0
1997-03-03,6069.4,6071.78,6019.87,6049.56,0
1997-03-04,6042.25,6113.63,6042.25,6106.23,0
1997-03-05,6099.73,6153.9,6098.58,6153.54,0
1997-03-06,6155.71,6177.17,6148.49,6168.89,0
1997-03-07,6158.07,6177.92,6133.03,6177.92,0
1997-03-10,6178.47,6226.24,6162.32,6210.59,0
1997-03-11,6215.52,6263.47,6211.66,6249.51,0
1997-03-12,6263.16,6266.92,6205.71,6227.88,0
1997-03-13,6216.61,6216.61,6159.99,6173.83,0
1997-03-14,6113.73,6180.75,6074.13,6175.61,0
1997-03-17,6166.55,6184.02,6131.49,6155.02,0
1997-03-18,6116.19,6116.19,6059.28,6061.31,0
1997-03-19,6050.18,6062.51,6012.13,6030.77,0
1997-03-20,6016.75,6016.75,5906.59,5958.91,0
1997-03-21,5974.02,6005.73,5968.36,5985.88,0
1997-03-24,5989.24,5995.68,5967.49,5974.93,0
1997-03-25,5985.82,6027.14,5985.82,6027.14,0
1997-03-26,6013.29,6079.16,6013.29,6075.6,0
1997-03-27,6077.64,6139.56,6066.89,6135.01,0
1997-04-01,6044.73,6044.73,5986.53,6031.58,0
1997-04-02,6032.26,6067.28,6012.04,6023.54,0
1997-04-03,6016.51,6029.62,5962.47,5966.9,0
1997-04-04,5973.2,5975.53,5929.64,5932.1,0
1997-04-07,5951.21,6029.13,5951.21,6021.17,0
1997-04-08,6019.85,6033.36,6011.16,6025.36,0
1997-04-09,6026.2,6057.96,6012.93,6055.81,0
1997-04-10,6043.06,6075.43,6043.06,6067.37,0
1997-04-11,6084.76,6090.39,6040,6060.65,0
1997-04-14,6034.34,6073.68,6031.53,6060.8,0
1997-04-15,6070.08,6130.55,6068.57,6128.21,0
1997-04-16,6130.55,6164.72,6128.76,6141.53,0
1997-04-17,6146.78,6203.18,6141.04,6157.39,0
1997-04-18,6160.48,6201.12,6150.14,6176,0
1997-04-21,6145.21,6152.49,6122.77,6151.09,0
1997-04-22,6148.72,6192.32,6140.61,6190.22,0
1997-04-23,6214.5,6252.67,6212.3,6240.33,0
1997-04-24,6214.64,6241.25,6206.92,6224.33,0
1997-04-28,6218.78,6256.2,6212.43,6256.2,0
1997-04-29,6244.29,6307.06,6231.65,6307.06,0
1997-04-30,6316.69,6353.11,6297.22,6353.11,0
1997-05-02,6552.3,6649.28,6489.19,6634.69,0
1997-05-05,6785.63,6829.9,6680.93,6747.98,0
1997-05-06,6773.88,6784.09,6703.89,6729.16,0
1997-05-07,6703.61,6707.42,6653.61,6703.17,0
1997-05-08,6665.49,6693.81,6629.91,6693.81,0
1997-05-09,6679.58,6718.37,6674.47,6717.53,0
1997-05-12,6723.58,6750.97,6707.63,6750.97,0
1997-05-13,6733.33,6737.19,6717.05,6730.55,0
1997-05-14,6705.15,6742.17,6705.15,6739.05,0
1997-05-15,6732.66,6755.57,6711.62,6754.32,0
1997-05-16,6745.25,6749.82,6713.13,6723.97,0
1997-05-19,6697.92,6697.92,6629.27,6657.66,0
1997-05-20,6638.9,6639.77,6560.73,6604.09,0
1997-05-21,6615.23,6683.92,6615.23,6662.8,0
1997-05-22,6646.55,6651.27,6594.46,6615.06,0
1997-05-23,6600.79,6600.79,6543.93,6590.62,0
1997-05-26,6575.04,6633.92,6569.54,6620.52,0
1997-05-27,6616.69,6699.43,6615.12,6662.95,0
1997-05-28,6661.84,6707.3,6659.06,6690.52,0
1997-05-30,6690.8,6690.8,6617.61,6649.08,0
1997-06-02,6631.29,6687.76,6580.16,6685.07,0
1997-06-03,6675.05,6759.67,6663.01,6752.95,0
1997-06-04,6742.84,6799.16,6740.65,6799.16,0
1997-06-05,6791.06,6902.3,6788.35,6902.05,0
1997-06-06,6907.3,6982.93,6907,6977.69,0
1997-06-09,6974.44,7038.96,6974.44,7026.45,0
1997-06-11,7033.83,7093.09,7028.54,7058.7,0
1997-06-12,7071.66,7136.13,7067.48,7130.75,0
1997-06-16,7154.63,7375.62,7153.66,7375.23,0
1997-06-17,7384.59,7498.07,7294.76,7365.05,0
1997-06-18,7358.35,7359.45,7270.94,7337.47,0
1997-06-19,7330.91,7357.13,7296.88,7321.21,0
1997-06-20,7326.56,7366.25,7278.81,7311.72,0
1997-06-23,7271.51,7318.93,7270.45,7313.26,0
1997-06-24,7274.29,7297.86,7246.58,7292.05,0
1997-06-25,7310.42,7385.64,7310.42,7385.64,0
1997-06-26,7388.53,7436.08,7383.59,7436.08,0
1997-06-27,7427.44,7445.31,7396.3,7420.48,0
1997-06-30,7425.75,7430.4,7326.87,7336.74,0
1997-07-01,7328.58,7441.81,7324.84,7423.76,0
1997-07-02,7436.88,7557.15,7434.77,7539.93,0
1997-07-03,7569.93,7745.86,7569.93,7727.44,0
1997-07-04,7688.96,7797.88,7672.76,7766.68,0
1997-07-07,7775.09,7903.95,7775.02,7892.79,0
1997-07-08,7896.88,8013.04,7890.17,7995.39,0
1997-07-09,8126.52,8126.52,8096.83,8098.97,0
1997-07-10,8075.47,8077.3,7916.75,7973.6,0
1997-07-11,8003.17,8013.72,7912.55,7940.59,0
1997-07-14,7948.21,7950.76,7863.49,7895.71,0
1997-07-15,7889.07,7899.5,7741.23,7784.44,0
1997-07-16,7793.81,7887.49,7792.08,7868.42,0
1997-07-17,7908.9,7945.85,7877.14,7893.83,0
1997-07-18,7871.35,7876.43,7763.87,7798.84,0
1997-07-21,7742.08,7752.42,7657.27,7743.56,0
1997-07-22,7796.15,7813.06,7762.85,7782.79,0
1997-07-23,7864.44,7897.88,7864.44,7877.16,0
1997-07-24,7873.42,7891.08,7825.22,7884.96,0
1997-07-25,7884.05,7950.4,7873.99,7950.4,0
1997-07-28,7954.57,7974.01,7939.86,7957.83,0
1997-07-29,7960.49,7971.97,7889.32,7906.66,0
1997-07-30,7942.69,7981.19,7942.69,7970.61,0
1997-07-31,7965.27,8045.94,7965.19,8035.47,0
1997-08-01,8046.49,8128.06,8029.71,8078.96,0
1997-08-04,8073.6,8076.9,8014.6,8076.9,0
1997-08-05,8088.06,8142.34,8080.26,8121.64,0
1997-08-06,8119.48,8202.56,8119.26,8197.47,0
1997-08-07,8247.83,8361.67,8247.83,8350.68,0
1997-08-08,8331.77,8331.77,8244.57,8279.7,0
1997-08-11,8212.17,8230.82,8184.32,8217.03,0
1997-08-12,8238.13,8267.46,8219.35,8257.76,0
1997-08-13,8220.93,8256.71,8169.51,8212.39,0
1997-08-14,8201.82,8270.57,8195.33,8255.86,0
1997-08-18,8110.56,8154.14,8006.48,8153.94,0
1997-08-19,8186.42,8241.45,8186.42,8225.03,0
1997-08-20,8230.07,8263.71,8228.5,8263.71,0
1997-08-21,8291.59,8308.6,8242.32,8276.82,0
1997-08-22,8245.01,8249.27,8078.78,8163.41,0
1997-08-25,8165.24,8188.74,8154.15,8180.95,0
1997-08-26,8182.58,8201.87,8051,8094.41,0
1997-08-27,8063.71,8066.87,7983.03,8010.28,0
1997-08-28,8027,8034.85,7690.06,7749.57,0
1997-08-29,7607.79,7644.49,7372.14,7446.93,0
1997-09-01,7424.81,7646.57,7422.12,7514.23,0
1997-09-02,7577.05,7765.04,7576.25,7760.9,0
1997-09-03,7942.37,7942.37,7870.19,7877.17,0
1997-09-04,7878.29,7962.74,7871.3,7926.44,0
1997-09-05,7938.36,7978.59,7907.09,7967.27,0
1997-09-08,7965.21,7987.8,7945.89,7982.5,0
1997-09-09,7997.08,8037.14,7984.13,8011.43,0
1997-09-10,8027.59,8084.17,8007.48,8025.07,0
1997-09-11,7955.16,7959.82,7904.55,7910.85,0
1997-09-12,7912.43,7953.74,7877.17,7895.01,0
1997-09-15,7956.34,7979.67,7880.83,7928.34,0
1997-09-16,7910.92,7931.53,7899.18,7916.23,0
1997-09-17,7943.75,7970.29,7936.3,7954.92,0
1997-09-18,7940.08,8002.76,7940.08,8000.4,0
1997-09-19,8023.29,8055.89,8018.13,8037.1,0
1997-09-22,8029.22,8083.4,8020.83,8081.25,0
1997-09-23,8071.48,8111.73,8065.85,8106.35,0
1997-09-24,8096.84,8122.8,8080.85,8117.92,0
1997-09-25,8101.74,8153.55,8100.83,8136.78,0
1997-09-26,8113,8271.71,8109.52,8262.22,0
1997-09-29,8254.64,8301.1,8254.64,8296.43,0
1997-09-30,8295.79,8398.04,8294.97,8378.65,0
1997-10-01,8355.87,8503.34,8352.44,8497.15,0
1997-10-02,8481.62,8588.85,8481.62,8553.34,0
1997-10-03,8556.46,8625.12,8524.62,8603.52,0
1997-10-06,8624.51,8625.1,8528.93,8556.02,0
1997-10-07,8531.42,8564.58,8503.88,8530.72,0
1997-10-08,8544.82,8584.56,8484.05,8517.25,0
1997-10-09,8433.24,8499.85,8282.95,8409.19,0
1997-10-10,8374.72,8414.41,8282.19,8339.69,0
1997-10-13,8367.08,8424.71,8335.84,8361.9,0
1997-10-14,8371.93,8372.64,8328.99,8351.49,0
1997-10-15,8350.6,8361.93,8309.51,8347.56,0
1997-10-16,8341.81,8446.18,8317.52,8438.83,0
1997-10-17,8402.15,8480.19,8382.97,8459.82,0
1997-10-20,8405.85,8427.42,8363.68,8423.56,0
1997-10-21,8453.89,8472.44,8427.38,8468.86,0
1997-10-22,8498.39,8536.75,8439.42,8456.12,0
1997-10-23,8384.18,8394.57,8051.53,8279,0
1997-10-24,8360.47,8396.89,8259.97,8269.9,0
1997-10-27,8177.12,8182.32,7940.55,8038.46,0
1997-10-28,6558,7557.56,6512.61,7539.96,0
1997-10-29,8212.41,8225.39,7904.74,8081.92,0
1997-10-30,7986.74,7994.68,7779.39,7929.14,0
1997-10-31,7917.23,8031.64,7913.18,7970.93,0
1997-11-03,8093.7,8097.78,7992.19,8021.02,0
1997-11-04,8037.93,8043.34,7981.23,8016.63,0
1997-11-05,8030.97,8081.74,8020.59,8081.33,0
1997-11-06,8073.29,8107.38,8056.86,8087.88,0
1997-11-07,8017.11,8017.11,7842.09,7953.76,0
1997-11-10,7935.99,7937.05,7873.71,7900.45,0
1997-11-11,7871.35,7879.29,7835.49,7847.07,0
1997-11-12,7822.54,7837.85,7700.89,7836.43,0
1997-11-13,7782.82,7791.81,7719.85,7766.76,0
1997-11-14,7827.96,7851.87,7766.29,7783.8,0
1997-11-17,7850.87,7882.24,7821.86,7863.61,0
1997-11-18,7856.94,7883.31,7842.99,7881,0
1997-11-19,7864.81,7898.17,7821.18,7893.92,0
1997-11-20,7917.34,7938.48,7887.89,7929.4,0
1997-11-21,7949.54,8035.31,7948.36,8035.31,0
1997-11-24,8000.02,8067.76,7961.22,8065.05,0
1997-11-25,8067.19,8132.82,8062.62,8127.19,0
1997-11-26,8152.33,8298.93,8152.33,8289,0
1997-11-27,8358.56,8442.36,8340.34,8356.88,0
1997-11-28,8384.3,8384.3,8272.41,8309.21,0
1997-12-01,8300.54,8346.41,8270.02,8277.76,0
1997-12-02,8387.61,8522.68,8387.61,8509.01,0
1997-12-03,8518.32,8540.91,8501.42,8520.82,0
1997-12-04,8521.84,8598.47,8504.45,8574.56,0
1997-12-05,8558.82,8619.78,8517.9,8571.4,0
1997-12-09,8562.04,8562.18,8490.31,8513.1,0
1997-12-10,8460.59,8467.96,8422.03,8456.57,0
1997-12-11,8340.72,8355.46,8305.58,8335.6,0
1997-12-12,8324.84,8397.72,8324.84,8388.71,0
1997-12-15,8382.45,8542.63,8382.13,8542.63,0
1997-12-16,8583.58,8640.78,8557.25,8569.8,0
1997-12-17,8544.06,8592.45,8543.44,8581.63,0
1997-12-18,8563.45,8626.03,8563.45,8609.41,0
1997-12-19,8497.27,8540.37,8455.66,8500.3,0
1997-12-22,8504,8573.97,8475.7,8566.63,0
1997-12-23,8574.96,8688.83,8567.31,8670.1,0
1997-12-29,8661.1,8753.73,8655.58,8751.4,0
1997-12-30,8778.03,8827.7,8778.03,8803,0
1997-12-31,8750.75,8817.75,8747.47,8803.5,0
1998-01-02,8807.81,9031.84,8793.47,9031.84,0
1998-01-05,9043.77,9297.02,9042.43,9275.1,0
1998-01-06,9263.07,9319.44,9237.81,9294.05,0
1998-01-07,9186.92,9296.73,9165.39,9268.25,0
1998-01-08,9309.71,9389.13,9215.31,9274.33,0
1998-01-09,9243.15,9246.16,9188.43,9228.17,0
1998-01-12,9031.66,9115.98,8918.47,9115.98,0
1998-01-13,9179.26,9247.42,9174.58,9235.1,0
1998-01-14,9289.07,9371.05,9261.78,9285.39,0
1998-01-15,9287.46,9335.27,9256.27,9324.56,0
1998-01-16,9361.5,9413.17,9345.54,9394.48,0
1998-01-19,9413.61,9480.59,9413.61,9472.62,0
1998-01-20,9505.12,9665.65,9502.83,9651.9,0
1998-01-21,9660.86,9701.89,9588.22,9630.41,0
1998-01-22,9548.96,9677.05,9521.1,9677.05,0
1998-01-23,9689.1,9834.46,9689.1,9765.69,0
1998-01-26,9797.89,9871.86,9797.89,9867.33,0
1998-01-27,9888.45,10044.1,9888.41,10024.8,0
1998-01-28,10108.3,10156,10093.7,10124.7,0
1998-01-29,10121.8,10168.8,10081.5,10116.1,0
1998-01-30,10119.2,10130.8,9985.5,10057.5,0
1998-02-02,10108.8,10268.3,10108.8,10264.2,0
1998-02-03,10270,10439.8,10270,10437.1,0
1998-02-04,10406.1,10541.6,10386.1,10525.2,0
1998-02-05,10519.7,10736,10519.7,10736,0
1998-02-06,10729.4,10759.5,10547.6,10633.5,0
1998-02-09,10661.5,10690.9,10531,10562.9,0
1998-02-10,10473.3,10512.3,10343.8,10429.1,0
1998-02-11,10448.5,10519.6,10322,10360.1,0
1998-02-12,10367.2,10395.7,10261.6,10387.1,0
1998-02-13,10328.8,10343.5,10244.9,10305.7,0
1998-02-16,10304.4,10311.1,10232.6,10282.8,0
1998-02-17,10299.7,10498,10299.7,10483.3,0
1998-02-18,10536.8,10621.8,10518.4,10560.1,0
1998-02-19,10614.9,10633,10569.5,10598.9,0
1998-02-20,10608.9,10633.6,10560.5,10596.5,0
1998-02-23,10693.2,10862.7,10642.8,10837.5,0
1998-02-25,10953.6,11223.5,10953.6,11207.3,0
1998-02-26,11290.7,11376,11091.5,11179.2,0
1998-02-27,11184.7,11204.9,11133,11189.8,0
1998-03-02,11272.4,11500.1,11256.9,11494.2,0
1998-03-03,11484.3,11560.7,11436.5,11558.3,0
1998-03-04,11564.4,11610.4,11416,11484.6,0
1998-03-05,11200.2,11363.4,11144.8,11357.9,0
1998-03-06,11358.1,11563.7,11358.1,11563.5,0
1998-03-09,11601.3,11652.1,11541.7,11641,0
1998-03-10,11662.3,11765.8,11634.6,11758.1,0
1998-03-11,11838.8,11893.7,11729.4,11843.3,0
1998-03-12,11967.7,12018.4,11867.2,11919.2,0
1998-03-13,11901.1,12014.1,11877.1,11957.6,0
1998-03-16,11985.8,12002.1,11927,11977.6,0
1998-03-17,12014.8,12091.5,12012.8,12084.6,0
1998-03-18,12067.6,12122.6,12025.5,12088.3,0
1998-03-19,12118.8,12223.7,12118.8,12176.2,0
1998-03-20,12236,12368.3,12236,12312.5,0
1998-03-23,12334.5,12529.8,12311.7,12521.4,0
1998-03-24,12537.7,12760.1,12536.9,12747.2,0
1998-03-25,12806.1,12995.7,12766.3,12973.5,0
1998-03-26,13012.4,13028.3,12817.6,12923.5,0
1998-03-27,12972.2,12992.7,12823.2,12864.7,0
1998-03-30,12863.7,12863.8,12692.4,12781.2,0
1998-03-31,12835.5,12876.7,12704.2,12832.5,0
1998-04-01,12835.9,13102.5,12810.9,12999.7,0
1998-04-02,13080.5,13251.1,13040.8,13208.1,0
1998-04-03,13324.7,13552.1,13305.8,13486.2,0
1998-04-06,13440.1,13664.3,13421.1,13614.2,0
1998-04-07,13656.2,13872.7,13489.8,13635.5,0
1998-04-08,13563.9,13563.9,13436.8,13514.2,0
1998-04-09,13491.1,13601,13465,13571.3,0
1998-04-13,13498.2,13859.6,13490,13800.5,0
1998-04-14,13876.9,14048.7,13849.3,14016,0
1998-04-15,14142.7,14331.6,14142.7,14166.4,0
1998-04-16,14208.3,14211.3,13818.7,13962.4,0
1998-04-17,13906.2,13929.7,13783.4,13904.4,0
1998-04-20,14120.9,14203.5,14081.2,14149.4,0
1998-04-21,14192.5,14234.6,14157.1,14216.8,0
1998-04-22,14319.2,14392.4,14258.6,14293,0
1998-04-23,14315.3,14315.3,13981.4,14087.2,0
1998-04-24,13966.5,13966.5,13670.4,13735.5,0
1998-04-27,13583.5,15502.1,12722.9,15502.1,0
1998-04-28,13446.5,13539.9,13070.1,13394.1,0
1998-04-29,13521,13521.1,13082,13226.4,0
1998-04-30,13319.7,13510.8,13140.8,13460.2,0
1998-05-04,13779.4,13869.9,13747.9,13772.2,0
1998-05-05,13537.8,13627.4,13465.2,13496,0
1998-05-06,13416.6,13472.1,13253.4,13374.3,0
1998-05-07,13280.9,13280.9,12795.7,12931,0
1998-05-08,13019.9,13100,12702,12965.1,0
1998-05-11,13108.1,13132.3,12914.3,12945.4,0
1998-05-12,12805,12805,12582.1,12728.2,0
1998-05-13,12686.1,12857.4,12686.1,12790,0
1998-05-14,12780.4,12788.6,12680.3,12709.7,0
1998-05-15,12748.6,12811.6,12685.9,12790.8,0
1998-05-18,12686.1,12733.7,12622,12733.7,0
1998-05-19,12774.4,13101.4,12774.4,13090,0
1998-05-20,13252.8,13365.6,13231.3,13268.5,0
1998-05-21,13417.9,13503,13328.6,13392.1,0
1998-05-22,13402.3,13431.8,13307.9,13362.5,0
1998-05-25,13396.5,13421.9,13310.8,13403.5,0
1998-05-26,13492.9,13515.4,13335.6,13366.3,0
1998-05-27,13015.6,13137.4,12965.2,13053.8,0
1998-05-28,13233.6,13244.6,13062.2,13103.3,0
1998-05-29,13116.9,13126.5,12939.8,12986.4,0
1998-06-01,12888,12892,12752.3,12841.8,0
1998-06-02,12812.8,12856.4,12689.3,12726.7,0
1998-06-03,12729.7,12733.2,12453.7,12533.9,0
1998-06-04,12441.1,12441.1,12232.8,12235.4,0
1998-06-05,12384.8,12686.7,12384.8,12658.4,0
1998-06-08,12988,13054,12799.2,12825,0
1998-06-09,12844.2,12852.6,12757.9,12789.8,0
1998-06-12,12613.3,12736.5,12574.5,12736.5,0
1998-06-15,12467.5,12468.2,12310.4,12407.8,0
1998-06-16,12427.3,12489.4,12395.3,12426.6,0
1998-06-17,12483.8,12621.9,12483.8,12578,0
1998-06-18,12664.5,12665.1,12509.7,12563.5,0
1998-06-19,12521.9,12550.4,12444,12482.1,0
1998-06-22,12416.1,12418.1,12252.8,12294.7,0
1998-06-23,12306.4,12343.4,12100,12338.5,0
1998-06-24,12341.6,12345.3,12089,12092.6,0
1998-06-25,12177.7,12198.7,12109.5,12179.6,0
1998-06-26,12192.7,12204.5,12123.4,12183.1,0
1998-06-29,12189,12231.5,12080.3,12134.6,0
1998-06-30,12077.5,12115.3,11956.1,12049.2,0
1998-07-01,12079.2,12147.7,12012.6,12125.7,0
1998-07-02,12270.1,12275.3,12180.3,12229.7,0
1998-07-03,12206.5,12444.3,12200.4,12434.1,0
1998-07-06,12450,12730.13,12445,12623.13,0
1998-07-07,12779,13014.6,12779,13007.9,0
1998-07-08,13050,13204.1,13030.4,13189.5,0
1998-07-09,13183,13301.9,13150.4,13191.1,0
1998-07-10,13069.4,13221.9,13054.9,13180,0
1998-07-13,13190,13316.7,13188.6,13309.5,0
1998-07-14,13335.2,13515.7,13310.5,13515.7,0
1998-07-15,13611.6,13667.8,13428.4,13495.1,0
1998-07-16,13497.8,13534.1,13437.4,13470.5,0
1998-07-17,13491.2,13558.6,13485.2,13546.3,0
1998-07-20,13600.4,13602.2,13458.1,13579.5,0
1998-07-21,13544.7,13564.2,13435.7,13498.3,0
1998-07-22,13426.8,13426.8,13168.6,13216.4,0
1998-07-23,13184.8,13263.8,13054.9,13215.2,0
1998-07-24,12992.7,13247.3,12990.4,13163.5,0
1998-07-27,13162.2,13200.3,12937,13009.8,0
1998-07-28,13135.8,13163.4,12925.5,12984.8,0
1998-07-29,12971.6,13010.6,12893.7,12931,0
1998-07-30,13003.9,13006.8,12902.7,12944.5,0
1998-07-31,12962,12968.8,12470.8,12645.1,0
1998-08-03,12460.8,12513.1,12173.8,12450,0
1998-08-04,12450.3,12539,12438.6,12501.9,0
1998-08-05,12235.9,12321.1,12117.5,12321.1,0
1998-08-06,12247.9,12257,12043.3,12195.8,0
1998-08-07,12182.9,12529.6,12182.9,12500.1,0
1998-08-10,12445,12446.4,12363.2,12396.9,0
1998-08-11,12298.6,12298.6,11876.4,11956.8,0
1998-08-12,12100.2,12152.6,11967.3,12123.2,0
1998-08-13,11961.8,12049.5,11837.7,11944.8,0
1998-08-14,12075.3,12173.6,12071.5,12139.6,0
1998-08-17,11998,12056.5,11966.4,12025.4,0
1998-08-18,12198.8,12381,12198.8,12355.7,0
1998-08-19,12441.5,12468.5,12348.8,12399,0
1998-08-20,12431.6,12432.5,12268.4,12302.4,0
1998-08-21,12199.3,12199.3,11771.6,11851.6,0
1998-08-24,11929.6,11944.9,11658.4,11791.9,0
1998-08-25,11921,11993.5,11897.6,11988.9,0
1998-08-26,11904.9,11904.9,11587.1,11643.4,0
1998-08-27,11413.1,11413.1,10890.5,10936.5,0
1998-08-28,10099.2,11112,10009.6,10808.3,0
1998-08-31,11073,11083.1,10678.2,10763.8,0
1998-09-01,10595.4,10720.4,10417.1,10632.5,0
1998-09-02,10906.2,10955.6,10773,10919.9,0
1998-09-03,10816.7,10852.2,10684.3,10811.1,0
1998-09-04,10873.1,10880.3,10767.3,10804,0
1998-09-07,10862.3,10922.1,10852,10877.1,0
1998-09-08,10936.2,11265.1,10936.2,11161.6,0
1998-09-09,11095.6,11217.3,11001.4,11124.2,0
1998-09-10,11070.2,11070.2,10498.1,10698,0
1998-09-11,10632.6,10676.6,10313.5,10404,0
1998-09-14,10614.9,10703,10614.9,10701.9,0
1998-09-15,10678.5,10700.5,10491.2,10616.7,0
1998-09-16,10802.9,10864.7,10763.3,10804.8,0
1998-09-17,10655.6,10655.6,10364.2,10504.8,0
1998-09-18,10420.4,10490.9,10320.5,10463.7,0
1998-09-21,10290.9,10291.3,9680.49,9804,0
1998-09-22,10141,10147.8,9655.08,9712.86,0
1998-09-23,9856.12,9856.33,9467.24,9793.68,0
1998-09-24,10117.7,10170.9,9820.7,9867.5,0
1998-09-25,9668.37,9668.37,9362.81,9576.36,0
1998-09-28,9622.98,9627.33,9447.77,9484.31,0
1998-09-29,9426.66,9486.24,9291.44,9366.73,0
1998-09-30,9274.52,9274.52,8819.05,8958.58,0
1998-10-01,8317.01,8490.48,7568.71,8139.38,0
1998-10-02,7953.7,8331.73,7717.5,8114.51,0
1998-10-06,8267.55,8550.27,8170.75,8485.72,0
1998-10-07,8677.34,8724.75,8435.49,8606.18,0
1998-10-08,8540.69,8540.69,8337.85,8527.19,0
1998-10-09,8695.9,8723.7,8459.26,8581.22,0
1998-10-12,8702.07,8944.93,8702.07,8930.9,0
1998-10-13,8837.57,9221.2,8769.42,9204.41,0
1998-10-14,9154.66,9744.03,9112.56,9714.63,0
1998-10-15,10012.5,10146.8,9653.09,9831.35,0
1998-10-16,10185.8,10204.2,9893.19,10026.4,0
1998-10-19,9989.44,10149.5,9882.16,10085.7,0
1998-10-20,10151.9,10242.6,10107.4,10236.4,0
1998-10-21,10186.7,10293.9,10089.9,10213.3,0
1998-10-22,10256,10382.2,10247.5,10285.6,0
1998-10-23,10259.9,10311.4,10244.8,10294,0
1998-10-26,10306.3,10406.9,10306.3,10349.4,0
1998-10-27,10367.2,10459.9,10343.8,10440.5,0
1998-10-28,10335.3,10352.3,10238.8,10317.4,0
1998-10-29,10300.2,10509.7,10300.2,10456.5,0
1998-10-30,10523.3,10721.9,10523.3,10639,0
1998-11-02,10803.9,10966.2,10803.9,10955.4,0
1998-11-03,10924.1,11088.1,10889,10946.9,0
1998-11-04,11035,11195.1,11035,11142.3,0
1998-11-05,11093.6,11134,10992.9,11053.6,0
1998-11-06,11146.2,11259.3,11068.1,11075.2,0
1998-11-09,11131.1,11142.9,10927.2,11008.2,0
1998-11-10,10945.4,10945.4,10654,10735.1,0
1998-11-11,10808.4,10811,10681.4,10720.5,0
1998-11-12,10605.5,10605.5,10475.7,10522.2,0
1998-11-13,10527.5,10681.6,10527.5,10652.3,0
1998-11-16,10772.2,10939.8,10760.7,10921.1,0
1998-11-17,10878.5,10938.6,10815.2,10839.2,0
1998-11-18,10952.8,10990.2,10882.4,10911.5,0
1998-11-19,10954.7,11050.6,10914.6,11026.7,0
1998-11-20,11056.3,11152.8,11056.3,11109.7,0
1998-11-23,11081.2,11190.1,11014.2,11037.1,0
1998-11-24,11058.4,11072.6,10824.4,10859.7,0
1998-11-25,10800.1,10881.4,10753,10869.8,0
1998-11-26,10895.8,11149.5,10895.8,11145.7,0
1998-11-27,11119.7,11170.3,11065.6,11108.1,0
1998-11-30,11040.8,11101.3,10866.5,10894.6,0
1998-12-02,10644.4,10694.5,10576.8,10626.1,0
1998-12-03,10528.5,11053.6,10273.8,10713,0
1998-12-04,10559.1,10817.3,10554.6,10696.1,0
1998-12-07,10747,10800,10689.2,10788.8,0
1998-12-09,10767.5,11002.3,10727.5,11002.3,0
1998-12-10,11007.5,11056.8,10852,10869.2,0
1998-12-11,10692,10781,10668.3,10736.5,0
1998-12-14,10667,10795.8,10637.9,10765.4,0
1998-12-15,10813,10833,10657.9,10658.2,0
1998-12-16,10709.4,10712.6,10476.5,10499.5,0
1998-12-17,10470.7,10511.8,10316.2,10383.9,0
1998-12-18,10411.1,10506.5,10269.5,10417.8,0
1998-12-21,10441,10549.3,10402.5,10549.3,0
1998-12-22,10513.2,10688.7,10513.2,10636.1,0
1998-12-23,10666.6,10920.9,10665.1,10911.3,0
1998-12-28,11056.2,11164.8,11026.3,11059.5,0
1998-12-29,11069,11086.6,10944.3,10996.9,0
1998-12-30,11007,11089.8,10943.3,10998.9,0
1999-01-04,11137.88,11492.37,11124.31,11460.3,0
1999-01-05,11500.1,11690.04,11500.1,11677.01,0
1999-01-06,11828.93,12206.83,11828.93,12120.85,0
1999-01-07,12030.36,12137.78,11816.41,11966.23,0
1999-01-08,12025.92,12133.67,11856.43,11932.75,0
1999-01-11,11958.29,11992.52,11779.1,11827.98,0
1999-01-12,11753.64,11863.91,11617.02,11695.04,0
1999-01-13,11330.68,11344.96,10769.25,11254.79,0
1999-01-14,11267.81,11478.06,11167.25,11237.15,0
1999-01-15,11187.27,11442.59,10852.13,11435.55,0
1999-01-18,11785.18,11871.3,11510.34,11617.97,0
1999-01-19,11436.94,11666.33,11429.43,11582.41,0
1999-01-20,11730.88,11767.38,11643.28,11725.78,0
1999-01-21,11699.89,11890.59,11633.37,11841.05,0
1999-01-22,11650.01,11654.84,11482.47,11629.7,0
1999-01-25,11539.42,11727.24,11466.75,11702.55,0
1999-01-26,11775.31,11831.72,11666.39,11759.49,0
1999-01-27,11850.78,11863.08,11590.07,11623.18,0
1999-01-28,11581.75,11686.63,11581.2,11629.72,0
1999-01-29,11692.84,11742.15,11573.06,11615.72,0
1999-02-01,11655.71,11729.77,11596.18,11637.51,0
1999-02-02,11575.52,11667.15,11480.75,11657.29,0
1999-02-03,11689.03,11711.15,11622.25,11660.53,0
1999-02-04,11724.6,11765.28,11655.1,11674.03,0
1999-02-05,11650.58,11726.48,11646.14,11708.37,0
1999-02-08,11671.99,11674.87,11554.9,11585.05,0
1999-02-09,11614.22,11626.42,11389.88,11406.78,0
1999-02-10,11288.04,11422.96,11196.22,11366.7,0
1999-02-11,11398.34,11490.02,11360.22,11481.17,0
1999-02-12,11567.62,11607.94,11361.33,11441.94,0
1999-02-15,11415.23,11461.08,11373.44,11441.74,0
1999-02-17,11399.72,11399.72,11290.81,11325.51,0
1999-02-18,11316.9,11327.59,11185.85,11296.4,0
1999-02-19,11291.69,11311.04,11206.41,11270.82,0
1999-02-22,11348.58,11379.47,11257.8,11322.89,0
1999-02-23,11345,11368.75,11252.88,11324.33,0
1999-02-24,11261.76,11311.11,11248.31,11259.08,0
1999-02-25,11220.93,11323.11,11136.28,11158.7,0
1999-02-26,11199.13,11258.18,11058.36,11244.4,0
1999-03-01,11224.36,11264.81,11203.26,11249.47,0
1999-03-02,11239.75,11244.07,11088.87,11138.87,0
1999-03-03,11148.03,11192.32,11043.27,11059.48,0
1999-03-04,11052.14,11067.3,10866.83,10938.16,0
1999-03-05,11017.23,11082.61,10943.28,11076.02,0
1999-03-08,11088.45,11107.35,10969.66,11004.88,0
1999-03-09,11032.68,11070.25,10715.59,10795.83,0
1999-03-10,10727.86,10750.1,10416.17,10456.31,0
1999-03-11,10531.82,10744.7,10518.02,10718.08,0
1999-03-12,10760.26,10826.2,10612.71,10652.37,0
1999-03-15,10658.74,10772.39,10524.54,10641.45,0
1999-03-16,10631.87,10654.28,10477.57,10527.79,0
1999-03-17,10445.67,10448.19,10224.06,10262.06,0
1999-03-18,10213.76,10222.46,9934.82,10063.08,0
1999-03-19,10136.49,10240.39,10055.6,10187.07,0
1999-03-22,10214.09,10413.03,10188.04,10407.89,0
1999-03-23,10395.29,10610.65,10275.51,10507.21,0
1999-03-24,10348.04,10453.22,10262.64,10436.75,0
1999-03-25,10506.65,10699.96,10506.65,10655.24,0
1999-03-26,10675.75,10852.12,10631.59,10712.64,0
1999-03-29,10740.02,10762.74,10601.89,10652.86,0
1999-03-30,10686.56,10686.56,10576.25,10626.43,0
1999-03-31,10604.98,10700.47,10565.11,10663.98,0
1999-04-01,10660.9,10817.91,10586.04,10783.44,0
1999-04-06,10856.21,10923.64,10802.91,10897.03,0
1999-04-07,10935.63,10972.24,10896.35,10916.86,0
1999-04-08,10889.42,10990.23,10888.52,10980.13,0
1999-04-09,11098.13,11174.44,10962.21,11014.34,0
1999-04-12,10912.27,10914.34,10744.19,10776.78,0
1999-04-13,10852.04,10863.76,10757.92,10788.09,0
1999-04-14,10770.7,10773.42,10657.19,10695.52,0
1999-04-15,10688.98,10690.12,10534.84,10561.53,0
1999-04-16,10535.78,10599.83,10310,10310,0
1999-04-19,10479.66,10486.26,10327.66,10350.6,0
1999-04-20,10197.61,10250.92,10014.04,10097.43,0
1999-04-21,10193.74,10194.06,10073.78,10143.52,0
1999-04-22,10205.83,10294.73,10197.01,10224.91,0
1999-04-23,10263.97,10270.18,10102.93,10152.84,0
1999-04-26,10144.53,10172.44,10082.44,10115.55,0
1999-04-27,10110.07,10268.09,10074.03,10227.99,0
1999-04-28,10219.18,10318.55,10203.19,10283.94,0
1999-04-29,10260.59,10261.57,10150.26,10213.37,0
1999-04-30,10211.54,10231.98,10050.21,10123.96,0
1999-05-03,10098.5,10136.4,10077.3,10117.6,0
1999-05-04,10140.7,10170.5,9852.15,9939.47,0
1999-05-05,9922.06,9933.25,9719.43,9763.19,0
1999-05-06,9843.89,9871.68,9666.72,9784.47,0
1999-05-07,9783.14,10099.7,9782.74,10092.7,0
1999-05-10,10133.3,10482.5,10111.4,10442.5,0
1999-05-11,10388.2,10536.2,10340,10482.3,0
1999-05-12,10465.8,10467.7,10300.2,10401.3,0
1999-05-13,10369.5,10474.1,10369.5,10437.1,0
1999-05-14,10433.7,10544.9,10255.2,10378.7,0
1999-05-17,10270.1,10275.4,10043.7,10079.5,0
1999-05-18,10221.7,10279,10109.5,10249.4,0
1999-05-19,10248.6,10341.9,10224.5,10321.7,0
1999-05-20,10361,10419.6,10278.2,10294.5,0
1999-05-21,10302.9,10302.9,10190.1,10247.8,0
1999-05-24,10235.5,10319,10209.5,10237.5,0
1999-05-25,10116.4,10228,10018.3,10198.1,0
1999-05-26,10221.8,10263.4,10198,10250.5,0
1999-05-27,10274.9,10354.6,10256.4,10318.5,0
1999-05-28,10280.7,10344.9,10270.6,10344.9,0
1999-05-31,10318.9,10378,10307.7,10378,0
1999-06-01,10299.84,10449.06,10287.96,10320.77,0
1999-06-02,10355.85,10361.9,10172.69,10239.16,0
1999-06-04,10268.06,10288.34,10198.67,10225.45,0
1999-06-07,10249.84,10318.75,10241.4,10303.53,0
1999-06-08,10373,10431.08,10302.56,10370.6,0
1999-06-09,10376.35,10381.02,10300.56,10354.85,0
1999-06-11,10371.05,10371.05,10257,10277.57,0
1999-06-14,10246.8,10267.26,10168.49,10180.67,0
1999-06-15,10126.38,10223.96,10103.99,10178.83,0
1999-06-16,10133.84,10153.27,10033.77,10128.53,0
1999-06-17,10159.21,10195.45,10092.98,10152.23,0
1999-06-18,10135.58,10155.65,10062,10130.23,0
1999-06-21,10150.58,10313.3,10149.61,10259.98,0
1999-06-22,10284.95,10294.68,10196.11,10217.16,0
1999-06-23,10208.56,10209.98,10075.4,10101.6,0
1999-06-24,10104.22,10145.92,9934.38,9966.01,0
1999-06-25,9895.94,9916.81,9811.29,9880.57,0
1999-06-28,9894.01,9951.41,9857.43,9913.19,0
1999-06-29,9940.97,10006.8,9921.59,9976.13,0
1999-06-30,9970.1,10058.23,9953.04,10050.79,0
1999-07-01,10160.88,10160.88,10002.53,10068.72,0
1999-07-02,10021.66,10074.64,9962.5,10066.01,0
1999-07-05,10054.22,10116.91,10042.06,10116.91,0
1999-07-06,10083.35,10123.3,10051.87,10106.31,0
1999-07-07,10102.03,10102.12,10015.18,10061.39,0
1999-07-08,10029.43,10036.25,9956.74,10010.87,0
1999-07-09,9994.14,10055.56,9988.71,10009.86,0
1999-07-12,10022.93,10048.32,9991.51,10041.38,0
1999-07-13,10002.15,10004.56,9839.14,9931.71,0
1999-07-14,9927.23,9951.44,9807.29,9850.54,0
1999-07-15,9844.01,9870.91,9763.64,9848.88,0
1999-07-16,9839.99,9938.53,9823.22,9917.73,0
1999-07-19,9939.98,10046,9939.98,10035.52,0
1999-07-20,10066.8,10127.27,9968.37,10019.9,0
1999-07-21,9959.71,10092.5,9938.81,10075.51,0
1999-07-22,10072.1,10125.58,10001.82,10057.32,0
1999-07-23,10018.43,10068.36,9980.85,10010,0
1999-07-26,9982.31,9996.22,9860.63,9950.12,0
1999-07-27,9946.35,10015.63,9925.37,9946.92,0
1999-07-28,9983.03,9983.03,9927.2,9954.05,0
1999-07-29,9945.88,9953.18,9735.92,9787.84,0
1999-07-30,9786.7,9877.3,9780.8,9859.99,0
1999-08-02,9798.7,9798.7,9630.85,9713.86,0
1999-08-03,9696.21,9735.76,9628.94,9706.49,0
1999-08-04,9706.37,9724.92,9625.59,9676.82,0
1999-08-05,9647.98,9650.67,9460.98,9528.42,0
1999-08-06,9551.47,9572.3,9471.89,9551.02,0
1999-08-09,9546.32,9593.47,9532.86,9577.62,0
1999-08-10,9564.22,9570.07,9498.71,9520.88,0
1999-08-11,9537.06,9561.14,9484.32,9509.86,0
1999-08-12,9542.88,9599.45,9536.01,9590.3,0
1999-08-13,9599.7,9727.65,9599.48,9727.65,0
1999-08-16,9711.47,9757.86,9687.92,9754.42,0
1999-08-17,9752.6,9772.98,9699.85,9770.45,0
1999-08-18,9785.57,9788.36,9661.52,9672.07,0
1999-08-19,9638.7,9675.69,9567.45,9648.99,0
1999-08-20,9642.31,9733.63,9618.23,9728.93,0
1999-08-23,9743.58,9749.24,9671.71,9711.24,0
1999-08-24,9683.57,9687.25,9611.45,9674.74,0
1999-08-25,9702.56,9772.36,9702.56,9721.75,0
1999-08-26,9790.16,9810.93,9740.32,9799.54,0
1999-08-27,9786.59,9951.2,9771.93,9941.01,0
1999-08-30,9942.5,9966.04,9890.71,9912.87,0
1999-08-31,9834.64,9914.39,9782.36,9846.15,0
1999-09-01,9872.78,9901.61,9788.97,9823.08,0
1999-09-02,9784.95,9785.21,9668.86,9740.31,0
1999-09-03,9787.95,9852.12,9722.9,9842.24,0
1999-09-06,9889.37,9897.37,9816.41,9830.38,0
1999-09-07,9810.92,9863.74,9801.14,9817.7,0
1999-09-08,9811.03,9836.51,9728.82,9759.66,0
1999-09-09,9755.44,9783.43,9694.24,9698.43,0
1999-09-10,9715.75,9767.8,9657.12,9683.05,0
1999-09-13,9686.51,9695.79,9570.77,9616.07,0
1999-09-14,9618.62,9649.51,9477.12,9521.69,0
1999-09-15,9505.16,9528.37,9359.51,9476.41,0
1999-09-16,9453.14,9483.11,9383.8,9475.79,0
1999-09-17,9472.83,9566.23,9471.97,9525.06,0
1999-09-20,9564.92,9657.91,9563.97,9657.49,0
1999-09-21,9646.75,9650.3,9562.88,9607.34,0
1999-09-22,9553.64,9574.66,9501.06,9515.12,0
1999-09-23,9555.02,9650.97,9530.86,9629.96,0
1999-09-24,9579.45,9665.4,9519.86,9660.08,0
1999-09-27,9727.7,9842.49,9727.7,9842.49,0
1999-09-28,9735.36,9812.48,9707.5,9748.54,0
1999-09-29,9769.73,9791.32,9676.43,9730.95,0
1999-09-30,9739.08,9783.21,9720.15,9783.21,0
1999-10-01,9776.67,9954.62,9750.21,9938.62,0
1999-10-04,9925.83,10174.28,9925.83,10166,0
1999-10-06,10159.92,10284.63,10102.12,10131.07,0
1999-10-07,10179.66,10191.52,10087,10134.55,0
1999-10-08,10133.68,10182.67,10108.68,10150.94,0
1999-10-11,10139.21,10151.57,10072.34,10132.7,0
1999-10-12,10115.12,10155.14,10088.82,10126.86,0
1999-10-13,10068.14,10079.18,9988.98,10038.17,0
1999-10-14,10039.93,10081.03,9994.35,10000.11,0
1999-10-15,9976.09,9995.62,9839.76,9906.28,0
1999-10-18,9862.19,9862.57,9762.02,9801.14,0
1999-10-19,9807.86,9914.06,9778.68,9881.81,0
1999-10-20,9878.42,9938.34,9874.97,9929.42,0
1999-10-21,9957.25,9959.12,9867.9,9943.75,0
1999-10-22,9964.08,10098.37,9964.08,10095.28,0
1999-10-25,10104.83,10137.1,10054.99,10086.93,0
1999-10-26,10079.37,10164.1,10055.88,10163.8,0
1999-10-27,10126.84,10155.65,10103.72,10124.02,0
1999-10-28,10098.8,10171.4,10059.06,10142.87,0
1999-10-29,10170.54,10224.59,10166.16,10208.17,0
1999-11-02,10201.48,10201.48,10105.97,10164.54,0
1999-11-03,10122.82,10145.94,9987.98,10042.25,0
1999-11-04,9982.83,10148.07,9966.15,10148.07,0
1999-11-05,10113.54,10227.26,10108.64,10183.95,0
1999-11-08,10139.66,10162.46,10083.68,10105.07,0
1999-11-09,10103.31,10142.44,10020.75,10037.44,0
1999-11-10,9997.5,10085.31,9989.28,10064.08,0
1999-11-11,10080.64,10141.17,10053.98,10093.81,0
1999-11-12,10124.08,10210.44,10115.89,10205.5,0
1999-11-15,10343.93,10378.33,10294.32,10378.33,0
1999-11-16,10445.92,10507.67,10413.69,10507.67,0
1999-11-17,10493.74,10509.55,10430.49,10505.34,0
1999-11-18,10528.51,10581.26,10520.34,10546.69,0
1999-11-19,10580.95,10644.47,10571,10639.75,0
1999-11-22,10688,10803.21,10680.07,10701.94,0
1999-11-23,10680.23,10733.19,10659,10682.63,0
1999-11-24,10700.52,10804.64,10680.06,10802.23,0
1999-11-25,10849.13,10947.03,10814.17,10943.7,0
1999-11-26,10987.94,11051.51,10945.36,10996.46,0
1999-11-29,11024.26,11026.98,10929.25,10952.35,0
1999-11-30,10895.71,10916.58,10802.33,10887.99,0
1999-12-02,10950.33,11022.36,10939.84,11019.72,0
1999-12-03,11097.23,11141.39,10980.28,11141.03,0
1999-12-06,11163.22,11363.79,11162.46,11342.14,0
1999-12-07,11432.9,11479.45,11399.1,11445.06,0
1999-12-09,11585.41,11761.58,11528.03,11745.72,0
1999-12-10,11801.48,11822.21,11602.35,11641.06,0
1999-12-13,11728.12,11751,11454.25,11546.87,0
1999-12-14,11488.74,14435.11,11407.37,11543.42,0
1999-12-15,11480.06,11565.93,11344.73,11378.63,0
1999-12-16,11384.69,13824.31,11264.79,11337.37,0
1999-12-17,11350.97,11441.44,11303.76,11434.09,0
1999-12-20,11482.88,11490.04,11423.01,11475.58,0
1999-12-21,11423.12,11519.49,11413.27,11487.25,0
1999-12-22,11556.33,11655.69,11498.53,11618.71,0
1999-12-23,11696.18,11949.31,11680.3,11921.99,0
1999-12-27,11981.7,12037.88,11807.33,11850.13,0
1999-12-28,11808.39,11818.83,11714.09,11786.37,0
1999-12-29,11782.5,11869.83,11781.89,11846.42,0
1999-12-30,11921.03,11986.5,11880.51,11960.51,0
2000-01-03,12098.58,12246.36,11768.16,11851.54,0
2000-01-04,11670.73,11687.36,11316.42,11360.05,0
2000-01-05,11179.76,11233.9,10894.89,11022.64,0
2000-01-06,11074.97,11329.38,10925.57,11327.74,0
2000-01-07,11489.44,11626.87,11454.42,11563.53,0
2000-01-10,11819.98,11847.31,11693.39,11738.37,0
2000-01-11,11808.2,11852.52,11672.17,11761.77,0
2000-01-12,11645.92,11764.32,11618.73,11764.32,0
2000-01-13,11955.43,12039.78,11887.5,11976.35,0
2000-01-14,12096.88,12273.94,12038.64,12234.14,0
2000-01-17,12371.56,12486.09,12332.59,12470.27,0
2000-01-18,12525.13,12657.94,12408.49,12568.36,0
2000-01-19,12478.85,12510.02,12352.54,12425.59,0
2000-01-20,12473.02,12536.31,12318.16,12327.23,0
2000-01-21,12371.68,12383.46,12263.31,12278.19,0
2000-01-24,12379.79,12556.7,12362.69,12503.56,0
2000-01-25,12348.99,12468.59,12286.41,12456.21,0
2000-01-26,12538.35,12599.55,12503.04,12589.67,0
2000-01-27,12630.66,12686.01,12609.09,12666.56,0
2000-01-28,12664.15,12664.15,12477.05,12561.79,0
2000-01-31,12460.32,12475.54,12373.73,12385.55,0
2000-02-01,12505.23,12533.69,12404,12463.42,0
2000-02-02,12443.95,12543.88,12431.89,12528.57,0
2000-02-03,12605.78,12796.99,12585.31,12794.59,0
2000-02-04,12914.66,13226.24,12904.58,13128.66,0
2000-02-07,13207.57,13343.16,13197.31,13263.99,0
2000-02-08,13507.78,13699.21,13317.78,13604.07,0
2000-02-09,14077.86,14129.44,13420.7,13470.47,0
2000-02-10,13349.56,13661.07,13298.27,13505.37,0
2000-02-11,13696.19,13836.4,13578.63,13792.83,0
2000-02-14,13796.61,13978.87,13698.38,13698.38,0
2000-02-15,13824.47,13829.22,13455.57,13502.5,0
2000-02-16,13675.89,13757.24,13442.31,13569.74,0
2000-02-17,13548.87,13979.24,13483.17,13838.25,0
2000-02-18,13913.21,14023.69,13865.81,13976.18,0
2000-02-21,13752.81,13939.3,13706.82,13939.3,0
2000-02-22,14101.94,14181.49,14002.45,14041.72,0
2000-02-23,14330.35,14498.3,14192.75,14481.88,0
2000-02-24,14785.81,14851.18,14394.51,14489.45,0
2000-02-25,14719.93,14758.19,14530.67,14706.02,0
2000-02-28,14676.85,14708.31,14470.76,14680.58,0
2000-02-29,14797.76,14831.83,14605.28,14644.27,0
2000-03-01,14768.54,14768.54,14552.9,14587.92,0
2000-03-02,14604.46,14746.97,14525.76,14617.54,0
2000-03-03,14561.65,14822.59,14514.24,14822.59,0
2000-03-06,14723.61,14897.81,14713.71,14806.74,0
2000-03-08,14623.84,14915.06,14602.59,14776.92,0
2000-03-09,15045.9,15080.99,14596.24,14726.97,0
2000-03-10,14887.34,14932.72,14700.59,14700.59,0
2000-03-13,14624.18,14624.18,14082.94,14344.91,0
2000-03-14,14305.01,14554.86,14251.97,14428.95,0
2000-03-15,14275.67,14404.72,14022.29,14022.29,0
2000-03-16,14182.72,14225.65,13886.44,13940.76,0
2000-03-17,14185.48,14249.98,13927.91,13974.91,0
2000-03-20,14154.03,14154.03,13873.38,13918.5,0
2000-03-21,13715.82,13905.47,13659.53,13865.7,0
2000-03-22,14020.41,14034.67,13390.77,13390.77,0
2000-03-23,13277.03,13277.03,12993.86,13073.31,0
2000-03-24,13090.67,13647.4,13090.67,13647.4,0
2000-03-27,13657.2,13842.9,13525.97,13533.19,0
2000-03-28,13715.33,13726.88,13490.61,13502.34,0
2000-03-29,13433.87,13545.03,13246.47,13288.85,0
2000-03-30,13061.04,13140.15,12897.41,13007.43,0
2000-03-31,12904.48,13275.28,12896.24,13127.09,0
2000-04-03,13086.32,13098.38,12869.04,12913.72,0
2000-04-04,12796.98,12874.07,12287.19,12402.23,0
2000-04-05,12431.03,12538.46,11846.57,12392.82,0
2000-04-06,12668.55,13013.11,12636.68,12914.67,0
2000-04-07,13143.8,13283.16,12985.59,13208.56,0
2000-04-10,13353.89,13441.28,13183.11,13183.11,0
2000-04-11,12815.09,12930.78,12569.32,12597.69,0
2000-04-12,12738.8,12866.67,12468.06,12531.86,0
2000-04-13,12460.03,12647.58,12425.28,12536.12,0
2000-04-14,12485.78,12585.03,12050.14,12050.14,0
2000-04-17,11639.63,12204.61,11632.35,12143.44,0
2000-04-18,12296.5,12316.49,11998.66,12179.3,0
2000-04-19,12260.18,12338.32,11990.27,12079.68,0
2000-04-20,12065.35,12176.34,12024.97,12125.08,0
2000-04-26,12238.32,12294.02,12191.49,12200.56,0
2000-04-27,12247.74,12342.82,11913.99,12061.39,0
2000-04-28,12263,12272.51,12164.54,12235.62,0
2000-05-02,12427.19,12516.85,12371.98,12511.21,0
2000-05-03,12361.61,12499.81,12277.63,12321.47,0
2000-05-04,12321.03,12404.88,12202.68,12265.13,0
2000-05-05,12239.42,12405.63,12179.91,12394.91,0
2000-05-08,12295.92,12381.76,12195.74,12275.82,0
2000-05-09,12311.43,12314.54,12109.09,12109.09,0
2000-05-10,12123.82,12145.6,11795.39,11795.39,0
2000-05-11,11715.79,12033.5,11688.09,11997.58,0
2000-05-12,12024.03,12118.12,11984.34,11994.78,0
2000-05-15,11938.04,12003.68,11785.53,11795.85,0
2000-05-16,11930.18,12055.4,11920.2,12015.93,0
2000-05-17,11940.84,11946.39,11828.93,11856.35,0
2000-05-18,11922.16,11948.24,11835.92,11895.87,0
2000-05-19,11778.29,11830.44,11585.8,11648.51,0
2000-05-22,11641.46,11649.04,11382.45,11425.92,0
2000-05-23,11542.48,11566.24,11395.46,11566.24,0
2000-05-24,11364.5,11444.81,11315.86,11412.09,0
2000-05-25,11557.54,11580.66,11476.01,11498.63,0
2000-05-26,11327.92,11482.46,11313.2,11430.18,0
2000-05-29,11521.41,11591.12,11460.11,11573.14,0
2000-05-30,11646.82,11876.3,11646.49,11778,0
2000-05-31,11814.64,11934.01,11790.88,11864.13,0
2000-06-01,11923.93,12145.2,11915.8,12145.2,0
2000-06-02,12153.97,12426.22,12141.53,12325.83,0
2000-06-05,12289.06,12357.61,12085.04,12089.26,0
2000-06-06,12192.53,12201.9,12067.03,12085.22,0
2000-06-07,12003.99,12052.81,11964.88,12004.42,0
2000-06-08,12121.1,12223.76,11997.77,12062.46,0
2000-06-09,12083.06,12285.1,12062.92,12259.24,0
2000-06-12,12310.71,12381.17,12279.98,12290.99,0
2000-06-13,12292.17,12386.93,12256.33,12381.44,0
2000-06-14,12437.56,12578.97,12427.49,12531.79,0
2000-06-15,12593.3,12595.54,12490.1,12535.15,0
2000-06-16,12588.39,12665.54,12479.93,12527.14,0
2000-06-19,12532.35,12554.52,12377.07,12411.48,0
2000-06-20,12481.57,12514.18,12287.18,12341.69,0
2000-06-21,12326.75,12327.33,12192.13,12289.48,0
2000-06-23,12230.08,12273.59,12054.24,12054.58,0
2000-06-26,12132.47,12139.1,11896.29,11896.29,0
2000-06-27,11966.35,11966.35,11766.03,11818.21,0
2000-06-28,11851.92,11992.62,11819.8,11992.62,0
2000-06-29,11996.37,11996.37,11687.72,11742.35,0
2000-06-30,11894.52,11923.37,11835.81,11923.37,0
2000-07-03,11869.18,12019.42,11855.28,12019.12,0
2000-07-04,12045.36,12119.31,12017.97,12072.26,0
2000-07-05,12119.81,12128.78,11931.74,11965.33,0
2000-07-06,12382.33,12398.66,11910.7,11935.47,0
2000-07-07,12007.28,12055.26,11895.46,11895.46,0
2000-07-10,12010.37,12032.87,11903.49,11913.66,0
2000-07-11,11920.61,11924.61,11815.99,11908.3,0
2000-07-12,11935.89,12067.48,11930.23,11984.77,0
2000-07-13,11979.17,12080.85,11943.97,12014.13,0
2000-07-14,12071.68,12198.11,12068.21,12171.2,0
2000-07-17,12262.09,12351.45,12235.63,12289.17,0
2000-07-18,12253.99,12320,12157.25,12190.1,0
2000-07-19,12145.1,12198.25,12121.64,12154.43,0
2000-07-20,12194.58,12340.45,12183,12340.45,0
2000-07-21,12368.55,12440.89,12203.63,12253.97,0
2000-07-24,12294.52,12343.09,12258.72,12339.15,0
2000-07-25,12301.51,12311.35,12162.88,12162.88,0
2000-07-26,12212.32,12219.49,12097.38,12131.4,0
2000-07-27,12173.15,12247.22,12101.63,12156.33,0
2000-07-28,12185.25,12243.19,11876.61,11898.7,0
2000-07-31,11966.26,11966.26,11832.96,11937.44,0
2000-08-01,11960.62,12108.86,11940.78,12045.02,0
2000-08-02,12061.75,12135.88,12009.95,12105.18,0
2000-08-03,12061.71,12084.63,11879.8,11924.24,0
2000-08-04,12011.02,12041.15,11936.92,11952.05,0
2000-08-07,12006.31,12007.02,11882.28,11885.65,0
2000-08-08,11908.18,11913.65,11751.75,11791.97,0
2000-08-09,11862.3,11971.05,11832.02,11903.99,0
2000-08-10,11916.25,11975.72,11864.86,11912.02,0
2000-08-11,11866.16,11895.56,11837.89,11861.9,0
2000-08-14,11902.12,11933.29,11893.59,11927.09,0
2000-08-16,11937.62,11943.48,11809.64,11819.82,0
2000-08-17,11797.41,11812.97,11678.55,11703.6,0
2000-08-18,11738.43,11774.26,11696.39,11766.67,0
2000-08-21,11746.22,11891.23,11737.44,11891.23,0
2000-08-22,11897.97,11907.54,11709.41,11736.78,0
2000-08-23,11705.09,11724.71,11503.26,11615.15,0
2000-08-24,11610.27,11665.29,11586.74,11624.65,0
2000-08-25,11704.95,11760.43,11683.59,11687.82,0
2000-08-28,11744.57,11795.19,11724.81,11785.29,0
2000-08-29,11745.17,11784.19,11725.87,11783.82,0
2000-08-30,11771.19,11898.04,11770.24,11821.65,0
2000-08-31,11833.46,11940.87,11804.01,11900.26,0
2000-09-01,12033.17,12180.87,11989.94,12137.17,0
2000-09-04,12239.49,12308.73,12194.65,12215.09,0
2000-09-05,12115.22,12200.33,12090.79,12124.64,0
2000-09-06,12099.81,12133.45,12009.25,12018.63,0
2000-09-07,11974.07,12090.91,11959.76,12078.34,0
2000-09-08,12066.6,12111.27,12013.03,12042.15,0
2000-09-11,12047.06,12106.76,12034.8,12089.87,0
2000-09-12,12082.55,12107.26,11998.21,12033.78,0
2000-09-13,12050.25,12087.69,11946.31,11950.85,0
2000-09-14,12023.64,12102.51,12006.76,12094.2,0
2000-09-15,12097.8,12136.41,12000.4,12000.4,0
2000-09-18,11941.68,11989.06,11901.05,11916.93,0
2000-09-19,11902.43,11930.51,11813.06,11872.3,0
2000-09-20,11903.87,11906.52,11830.31,11830.31,0
2000-09-21,11851.92,11866.95,11670.44,11703.07,0
2000-09-22,11596.44,11792.39,11558.19,11792.39,0
2000-09-25,11894.64,11964.56,11862.48,11876.09,0
2000-09-26,11834.89,11834.89,11727.62,11749.27,0
2000-09-27,11786.99,11842.17,11749.78,11750.66,0
2000-09-28,11707.89,11794.31,11707.89,11778.08,0
2000-09-29,11816.92,11820.17,11759.59,11778.95,0
2000-10-02,11798.03,11809.69,11745.53,11809.69,0
2000-10-03,11809.42,11868.76,11786.54,11837.89,0
2000-10-04,11811.27,11827.11,11727.34,11750.47,0
2000-10-06,11714,11725.98,11570.76,11604.39,0
2000-10-09,11498.77,11519.65,11379.39,11390.94,0
2000-10-10,11461.23,11500.85,11416.13,11488.38,0
2000-10-11,11412.57,11414.26,11241.88,11242.98,0
2000-10-12,11318.24,11417.84,11176.05,11230.47,0
2000-10-13,11081.98,11150.19,11001.3,11129.71,0
2000-10-16,11262.3,11265.97,11191.96,11210.88,0
2000-10-17,11206.28,11234.81,11048.96,11048.96,0
2000-10-18,10993.18,10996.64,10643.45,10834.32,0
2000-10-19,10925.78,11014.71,10909.03,10987.87,0
2000-10-20,11057.68,11073,10891.78,10894.58,0
2000-10-23,10896.66,10915.02,10759.42,10759.42,0
2000-10-24,10824.23,11056.88,10778.84,11028.48,0
2000-10-25,10934.6,10990,10878.83,10923.44,0
2000-10-26,10922.17,10955.43,10725.28,10725.28,0
2000-10-27,10847.05,10867.24,10753.98,10825.22,0
2000-10-30,10825,10845.72,10766.65,10826.03,0
2000-10-31,10910.9,10991.13,10903.58,10981.81,0
2000-11-02,11042.66,11151.04,11042.66,11065.09,0
2000-11-03,11156.08,11189.57,11109.84,11109.84,0
2000-11-06,11142.66,11169.07,11000.18,11050.73,0
2000-11-07,11047.42,11080.42,10948.83,10960.41,0
2000-11-08,11013.33,11029.99,10896.73,10905.35,0
2000-11-09,10827.68,10926.7,10823.14,10908.9,0
2000-11-10,10869.11,10922.98,10716.99,10716.99,0
2000-11-13,10684.02,10686.88,10374.79,10425.51,0
2000-11-14,10548.76,10744.68,10544.78,10744.68,0
2000-11-15,10684.17,10822.71,10650.84,10694.3,0
2000-11-16,10657.09,10690.02,10568.95,10582.92,0
2000-11-17,10587.99,10631.85,10577.73,10594.56,0
2000-11-20,10607.54,10624.87,10411.87,10478.34,0
2000-11-21,10558.84,10596.42,10454.78,10554.66,0
2000-11-22,10491.71,10538.08,10426.33,10477.54,0
2000-11-23,10508.5,10571.2,10505.94,10538.03,0
2000-11-24,10628.42,10804.61,10580.91,10749.89,0
2000-11-27,10869.19,10930.26,10722.4,10722.4,0
2000-11-28,10726.81,10736.21,10620.58,10694.49,0
2000-11-29,10651.44,10779.91,10651.44,10700.61,0
2000-11-30,10680.63,10687.12,10482.22,10571.9,0
2000-12-04,10588.15,10605.54,10419.01,10463.65,0
2000-12-05,10537.84,10674.26,10536.4,10616.46,0
2000-12-06,10623.74,10726.48,10610.44,10645.47,0
2000-12-07,10638.61,10715.65,10597.91,10656,0
2000-12-11,10786.17,10872.2,10768.62,10864.43,0
2000-12-12,10882.44,10934.02,10800.65,10800.65,0
2000-12-13,10826.28,10903.57,10816.64,10881.93,0
2000-12-14,10819.89,10824.03,10687.86,10719.2,0
2000-12-15,10621.42,10733.89,10616.21,10667.51,0
2000-12-18,10795.22,10808.97,10626.61,10640.85,0
2000-12-19,10661.61,10786.42,10659.99,10775.2,0
2000-12-20,10705.22,10719.51,10455.04,10536.13,0
2000-12-21,10504.44,10539.47,10352.97,10486.48,0
2000-12-22,10562.53,10576.88,10465.4,10477.39,0
2000-12-27,10483.26,10551.68,10435.82,10442.55,0
2000-12-28,10461.3,10461.78,10303.12,10327.4,0
2000-12-29,10365.72,10418.56,10330.21,10404.09,0
2001-01-02,10318.31,10468.71,10293.52,10371.31,0
2001-01-03,10362.03,10363.21,10256.29,10287.15,0
2001-01-04,10619.49,10625.7,10460.5,10530.49,0
2001-01-05,10526.37,10608.75,10463.47,10507.25,0
2001-01-08,10490.47,10493.65,10354.59,10413.58,0
2001-01-09,10411.1,10457.94,10355.88,10454.76,0
2001-01-10,10436.75,10561.8,10411,10540.59,0
2001-01-11,10549.63,10722.17,10525.14,10714.67,0
2001-01-12,10842.07,10960.27,10800.4,10911.56,0
2001-01-15,10906.61,11047.48,10871.76,10986.23,0
2001-01-16,10921.78,10928.7,10763.86,10779.66,0
2001-01-17,10934.88,11021.2,10889.75,11020.24,0
2001-01-18,11042.2,11088.35,10984.31,11044.88,0
2001-01-19,11208.7,11228.8,11016.24,11016.24,0
2001-01-22,11003.54,11019.25,10868.97,10962.69,0
2001-01-23,10873.59,10927.54,10784.8,10893.01,0
2001-01-24,10913.64,11037.75,10818.29,11037.75,0
2001-01-25,11076.31,11088,10954.27,11059.71,0
2001-01-26,10972.31,11071.66,10936.64,11068.05,0
2001-01-29,11056.96,11093.4,11019.07,11077.07,0
2001-01-30,11097.75,11155.31,11069.92,11155.31,0
2001-01-31,11149.18,11205.86,11140.72,11194.37,0
2001-02-01,11140.42,11177.13,11113.5,11151.54,0
2001-02-02,11153.54,11186.38,11064.93,11112.43,0
2001-02-05,11020.35,11075.52,10979.82,10979.98,0
2001-02-06,10989.24,11099.27,10981.16,11099.27,0
2001-02-07,11014.45,11027.93,10981.17,11008.39,0
2001-02-08,11060.74,11071.36,10909.81,10911.41,0
2001-02-09,10849.56,10868.82,10689.85,10706.37,0
2001-02-12,10697.87,10795.37,10697.87,10795.37,0
2001-02-13,10827.96,10842.01,10778.99,10813.61,0
2001-02-14,10653.13,10716.1,10633.51,10716.1,0
2001-02-15,10753.69,10766.24,10706.55,10746.02,0
2001-02-16,10672.34,10693.78,10506.86,10600.04,0
2001-02-19,10563.11,10595.95,10513.66,10513.66,0
2001-02-20,10610.43,10659.22,10545.12,10572.99,0
2001-02-21,10545.46,10556.79,10386.1,10493.85,0
2001-02-22,10515.82,10522.3,10357.94,10402.44,0
2001-02-23,10421.89,10458.68,10318.74,10339.38,0
2001-02-26,10425.3,10451.03,10378.4,10394.65,0
2001-02-28,10381.15,10495.12,10356.32,10459.51,0
2001-03-01,10402.32,10431.72,10359.65,10430.78,0
2001-03-02,10453.68,10495.92,10373.58,10395.88,0
2001-03-05,10422.46,10541.79,10338.6,10541.79,0
2001-03-06,10601.16,10641.79,10540.83,10629.13,0
2001-03-07,10594.48,10672.55,10531.38,10672.55,0
2001-03-08,10639.05,10753.87,10630.43,10632.59,0
2001-03-09,10574.33,10594.06,10430.62,10464.31,0
2001-03-12,10359.16,10390.95,10297.65,10340.38,0
2001-03-13,10342.63,10444.65,10321.73,10397.05,0
2001-03-14,10402.7,10403.98,10107.06,10222.97,0
2001-03-15,10262.95,10275.72,10167.83,10220.13,0
2001-03-16,10173.54,10183.43,9974.56,10016.73,0
2001-03-19,10053.75,10059.87,9911.72,9938.97,0
2001-03-20,10018.96,10062.75,9973.23,9973.23,0
2001-03-21,9823.56,9836.72,9706.54,9794.6,0
2001-03-22,9591.98,9629.76,9431.82,9431.82,0
2001-03-23,9716.54,9723.08,9612.35,9689.34,0
2001-03-26,9820.63,9896.5,9767.12,9767.12,0
2001-03-27,9766.21,9794.4,9683.3,9755.84,0
2001-03-28,9698.21,9793.86,9678.98,9793.86,0
2001-03-29,9692.33,9823.42,9641.56,9823.42,0
2001-03-30,9845.35,9930.17,9818.8,9826.88,0
2001-04-02,9808.55,9813.96,9660.93,9743.63,0
2001-04-03,9661.33,9678.94,9548.33,9586.06,0
2001-04-04,9454.84,9743.84,9434.23,9732.6,0
2001-04-05,9827.78,9917.85,9818.37,9905.48,0
2001-04-06,9865.01,9929.87,9832.62,9841.39,0
2001-04-09,9878.86,9968.93,9824.58,9933.41,0
2001-04-10,10017.92,10094.7,9997.92,10030.43,0
2001-04-11,10061.42,10126.15,9970.44,10014.13,0
2001-04-12,9964.09,10011.8,9929.98,9971.06,0
2001-04-17,9793.53,9986.87,9772.35,9946.54,0
2001-04-18,10042.78,10164.11,10003.54,10108.33,0
2001-04-19,10093.32,10107.32,9994.59,10025.52,0
2001-04-20,10011.65,10015.14,9898.15,9899.81,0
2001-04-23,9808.93,9826.44,9607.2,9616.75,0
2001-04-24,9576.98,9612.01,9531.04,9597.44,0
2001-04-26,9651.07,9691.32,9622.85,9639.95,0
2001-04-27,9642.76,9656.68,9550.04,9601.87,0
2001-04-30,9666.12,9759.71,9666.12,9759.71,0
2001-05-02,9743.5,9788.27,9712.47,9724.45,0
2001-05-03,9682.23,9717.02,9619.95,9640.78,0
2001-05-04,9683.05,9720.77,9617.8,9699.76,0
2001-05-07,9720.54,9751.34,9663.45,9689.88,0
2001-05-08,9675.79,9737.45,9660.19,9660.19,0
2001-05-09,9621.9,9621.9,9566.25,9607.6,0
2001-05-10,9637.04,9707.92,9609.33,9683.98,0
2001-05-11,9665.57,9697.54,9604.83,9639.84,0
2001-05-14,9612.49,9627.76,9563.29,9569.43,0
2001-05-15,9567.8,9670.99,9556.2,9670.99,0
2001-05-16,9598.93,9620.52,9555.57,9620.52,0
2001-05-17,9657.1,9667.54,9561.63,9590.2,0
2001-05-18,9559.36,9574.56,9472.64,9504.88,0
2001-05-21,9456.04,9486.18,9312.32,9400.22,0
2001-05-22,9359.81,9363.94,9164.55,9222.14,0
2001-05-23,9173.05,9197.39,9111.22,9127.5,0
2001-05-24,9113.09,9139.67,9087.59,9117.78,0
2001-05-25,9086.09,9236.12,9075.36,9205.84,0
2001-05-28,9190.17,9244.06,9178.1,9223.39,0
2001-05-29,9250.13,9273.03,9153.96,9175.68,0
2001-05-30,9127.62,9176.82,9113.58,9143.91,0
2001-05-31,9133.39,9211.76,9094.25,9094.25,0
2001-06-01,9085.2,9123.82,9031.63,9056.82,0
2001-06-04,9072,9098.75,8994.66,9046.07,0
2001-06-05,9031.8,9054.72,8987.23,9032.88,0
2001-06-06,9016.75,9025.06,8959.77,8994.75,0
2001-06-07,8990.03,8998.63,8868.83,8888.88,0
2001-06-08,8898.13,8928.01,8831.64,8867.88,0
2001-06-11,8815.19,8837.09,8694.91,8727.89,0
2001-06-12,8698.19,8699.05,8528.43,8570.76,0
2001-06-13,8577.29,8681.88,8573.8,8680.24,0
2001-06-15,8629.7,8658.19,8438.81,8492.06,0
2001-06-18,8455.22,8470.62,8239.96,8269.87,0
2001-06-19,8249.57,8275.41,8174.28,8224.12,0
2001-06-20,8129.68,8161.28,7944.55,8035.62,0
2001-06-21,8100.22,8162.52,7942.43,8027.85,0
2001-06-22,8119.77,8188.38,8083.13,8170.91,0
2001-06-25,8151.27,8280.42,8112.34,8280.42,0
2001-06-26,8157.52,8181.73,8080.77,8129.49,0
2001-06-27,8168.87,8198.1,8080.23,8080.23,0
2001-06-28,8027.3,8260.3,8006.2,8226.73,0
2001-06-29,8284.73,8350.94,8241.01,8274.44,0
2001-07-02,8311.6,8317.79,8231.04,8271.7,0
2001-07-03,8413.83,8413.83,8275.69,8384.87,0
2001-07-04,8354.14,8397.94,8307.28,8375.73,0
2001-07-05,8326.57,8415.35,8326.57,8334.11,0
2001-07-06,8329.59,8329.59,8065.82,8128.38,0
2001-07-09,8074.59,8112.25,7957.74,8054.25,0
2001-07-10,8124.05,8146.1,8039.29,8065.1,0
2001-07-11,7964.73,7995.54,7908.03,7908.03,0
2001-07-12,8042.95,8053.85,7877.16,7917.95,0
2001-07-13,7897.41,7964.46,7890.01,7934.21,0
2001-07-16,7920.21,7969.7,7914.31,7929.17,0
2001-07-17,7910.74,7952.51,7884.56,7904.83,0
2001-07-18,7870.33,7919.87,7823.85,7919.87,0
2001-07-19,7916.52,8089.87,7904.05,8083.17,0
2001-07-20,7995.86,8042.02,7968.37,7992.31,0
2001-07-23,7998.02,8063.02,7948.32,7963.72,0
2001-07-24,7947.81,8018.58,7946.81,7989.64,0
2001-07-25,8037.19,8041.94,7911.04,7952.83,0
2001-07-26,7958.88,8018.36,7953.61,8010.72,0
2001-07-27,8054.07,8121.9,8041.31,8075.11,0
2001-07-30,8105.47,8132.46,8090.42,8123.5,0
2001-07-31,8122.27,8177.91,8113.62,8152.32,0
2001-08-01,8171.04,8198.78,8113.49,8119.44,0
2001-08-02,8154.76,8187.33,8063.86,8083.78,0
2001-08-03,8049.72,8075.99,8010.39,8043.28,0
2001-08-06,8052.04,8083.14,8032.7,8080.39,0
2001-08-07,8045.35,8068.81,8002.45,8048.56,0
2001-08-08,8011.5,8020.54,7936.82,7976.31,0
2001-08-09,7895.11,7935.17,7838.71,7871.3,0
2001-08-10,7917.2,7931.3,7792.93,7840.7,0
2001-08-13,7808.48,7892.34,7799.85,7875.23,0
2001-08-14,7940.42,7978.56,7927.63,7956.28,0
2001-08-16,7893.23,7893.23,7792.02,7844.42,0
2001-08-17,7832.32,7840.21,7696.41,7731.03,0
2001-08-20,7726.84,7726.84,7599.82,7685.32,0
2001-08-21,7673.08,7721.43,7662.37,7709.37,0
2001-08-22,7684.3,7723.82,7610.35,7610.35,0
2001-08-23,7629.89,7678.57,7616.03,7660.3,0
2001-08-24,7675.18,7715.71,7640.83,7680.14,0
2001-08-27,7718.84,7757.79,7661.46,7666.03,0
2001-08-28,7618.4,7647.18,7522.33,7557.7,0
2001-08-29,7505.53,7604.4,7482.73,7604.4,0
2001-08-30,7602.17,7631.58,7530.4,7545.16,0
2001-08-31,7551.13,7567.12,7512.16,7540.99,0
2001-09-03,7513.08,7528.76,7406.85,7456.3,0
2001-09-04,7488.41,7547.44,7406.77,7519.43,0
2001-09-05,7585.7,7628.85,7504.57,7540.86,0
2001-09-06,7447.05,7497.7,7429.66,7449.32,0
2001-09-07,7393.14,7440.35,7324.94,7324.94,0
2001-09-10,7339.78,7346.34,7145.41,7260.65,0
2001-09-11,7331.86,7342.64,6812.64,6936.51,0
2001-09-12,6951.1,6999.54,6660.34,6733.57,0
2001-09-13,6773.9,6872.21,6747.87,6788.16,0
2001-09-14,6829.96,6847.99,6452.15,6488.01,0
2001-09-17,6225.99,6568.34,6191.69,6492.39,0
2001-09-18,6433.71,6644.08,6417.02,6644.08,0
2001-09-19,6773.99,6851.99,6717.96,6763.4,0
2001-09-20,6741.96,6748.53,6649.39,6661.45,0
2001-09-21,6472.4,6771.5,6453.19,6771.5,0
2001-09-24,6883.98,7002.46,6883.98,6957.14,0
2001-09-25,6892.33,7154.89,6883.57,7128.12,0
2001-09-26,7152.51,7305.87,7152.51,7220.84,0
2001-09-27,7229.53,7287.37,7202.89,7255.5,0
2001-09-28,7326.85,7384.06,7282.41,7324.91,0
2001-10-01,7330.38,7330.38,7223.97,7316.27,0
2001-10-02,7289.03,7305.37,7250.34,7260.85,0
2001-10-03,7197.26,7233.13,7127.61,7231.88,0
2001-10-04,7302.61,7353.83,7273.76,7340.62,0
2001-10-08,7169.29,7267.28,7161.95,7261.65,0
2001-10-09,7302.53,7360.89,7278.64,7349.81,0
2001-10-10,7358.39,7526.75,7353.78,7525.33,0
2001-10-11,7631.33,7719.1,7523.95,7542.8,0
2001-10-12,7473.47,7546.95,7448.28,7528.88,0
2001-10-15,7469.29,7547.77,7435.2,7454.34,0
2001-10-16,7520.21,7588.77,7516.99,7572.63,0
2001-10-17,7679.95,7725.45,7658.07,7698.3,0
2001-10-18,7617.81,7708.92,7603.1,7708.92,0
2001-10-19,7674.36,7714.57,7611.99,7614.29,0
2001-10-22,7640.51,7790.08,7640.27,7790.08,0
2001-10-23,7864.42,7962.26,7849.54,7931.32,0
2001-10-24,8004.61,8038.46,7959.9,7967.36,0
2001-10-25,7978.2,7992.93,7821.94,7856.61,0
2001-10-26,7916.83,7927.7,7781.51,7812.51,0
2001-10-29,7766.59,7790.37,7706.26,7774.8,0
2001-10-30,7699.64,7738.7,7622.99,7668.33,0
2001-10-31,7716.23,7768.01,7645.68,7768.01,0
2001-11-02,7828.19,7845,7754.91,7791.25,0
2001-11-05,7854.78,7916.46,7827.72,7902.89,0
2001-11-06,7972.92,8000.55,7914.72,7953.21,0
2001-11-07,7919.31,8022.3,7919.02,8022.3,0
2001-11-08,8037.08,8153.79,8024.86,8055.15,0
2001-11-09,8023.67,8029.53,7953.06,7979.71,0
2001-11-12,7945.43,8037.12,7865.02,7996.53,0
2001-11-13,8072.85,8125.16,8071.22,8081.44,0
2001-11-14,8168.85,8230.07,8081.82,8093.7,0
2001-11-15,8106.36,8106.36,7961.44,7989.26,0
2001-11-16,7992.19,8035.53,7943.16,7943.52,0
2001-11-19,8025.14,8038.5,7938.97,8001.09,0
2001-11-20,7981.96,7999.88,7905.22,7931.5,0
2001-11-21,7900.44,7932.25,7839.72,7847.59,0
2001-11-22,7878.67,7906.51,7862.15,7887.93,0
2001-11-23,7853.91,7869.71,7817.05,7863.95,0
2001-11-26,7882.24,7901.28,7821.09,7821.09,0
2001-11-27,7819,7880.48,7781.2,7825.44,0
2001-11-28,7801.8,7818.7,7708.42,7708.42,0
2001-11-29,7710.15,7773.66,7696.1,7762.26,0
2001-11-30,7772.38,7811.15,7735.75,7790.75,0
2001-12-03,7717.94,7728.35,7662.46,7678.26,0
2001-12-04,7710.86,7740.91,7659.27,7704.29,0
2001-12-05,7754.48,7796.38,7669.37,7773.52,0
2001-12-06,7823.18,7908.86,7772.84,7908.86,0
2001-12-07,7872.05,7912.43,7853.24,7898.88,0
2001-12-10,7883.1,7884.56,7791.32,7818.49,0
2001-12-11,7751.53,7895.11,7751.53,7895.11,0
2001-12-12,7879.38,7946.31,7864.36,7886.02,0
2001-12-13,7861.09,7897.77,7801.16,7847.68,0
2001-12-14,7847.56,7852.14,7748.33,7793.7,0
2001-12-17,7803.7,7822.42,7738.25,7763.32,0
2001-12-18,7762.88,7785.67,7701.3,7757.46,0
2001-12-19,7746.51,7752.34,7653.2,7653.2,0
2001-12-20,7610,7678.45,7597.38,7632.54,0
2001-12-21,7670.98,7692.46,7601.97,7662.46,0
2001-12-27,7686.86,7809.22,7686.86,7780.61,0
2001-12-28,7816.69,7835.56,7796.36,7831.49,0
2002-01-02,7799.61,7832.93,7766.76,7795,0
2002-01-03,7840.33,7939.52,7832.4,7939.52,0
2002-01-04,7915.46,7998.5,7915.46,7958.46,0
2002-01-07,7929.16,7960.53,7867.87,7867.87,0
2002-01-08,7869.71,7901.72,7821.54,7837.7,0
2002-01-09,7769.21,7789.28,7722.64,7741.05,0
2002-01-10,7687.37,7713.46,7660.73,7682.64,0
2002-01-11,7716.86,7743.66,7666.51,7679.31,0
2002-01-14,7675.3,7686.25,7604.85,7606.6,0
2002-01-15,7620.81,7753.36,7615.72,7750.02,0
2002-01-16,7726.98,7818.41,7712.19,7794.83,0
2002-01-17,7828.86,7905,7819.63,7883.06,0
2002-01-18,7871.4,7921.06,7855.15,7907.15,0
2002-01-21,7883.1,7893.01,7831.36,7869.13,0
2002-01-22,7879.2,7940.73,7856.15,7878.13,0
2002-01-23,7871.17,7871.37,7768.69,7775.13,0
2002-01-24,7811.57,7836.8,7734.73,7734.73,0
2002-01-25,7713.57,7755.27,7698.71,7723.47,0
2002-01-28,7762.18,7849.1,7751,7841.08,0
2002-01-29,7808.63,7852.74,7727.19,7730.85,0
2002-01-30,7678.54,7707.66,7643.07,7653.9,0
2002-01-31,7711.93,7753.15,7660.57,7660.57,0
2002-02-01,7698.23,7746.04,7675.1,7707.85,0
2002-02-04,7697.43,7708.52,7588.75,7613,0
2002-02-05,7592.71,7626.55,7565.96,7594.7,0
2002-02-06,7614.05,7678.7,7583.64,7636.8,0
2002-02-07,7617.09,7652.12,7560.64,7565.09,0
2002-02-08,7560.27,7594.7,7540.67,7540.67,0
2002-02-11,7570.01,7597.99,7509.2,7540.52,0
2002-02-13,7545.76,7550.58,7408.24,7459.91,0
2002-02-14,7478.08,7520.62,7379.27,7520.62,0
2002-02-15,7547.32,7547.32,7419.72,7435.28,0
2002-02-18,7422.5,7450.51,7377.44,7427.63,0
2002-02-19,7399.52,7413.06,7290.96,7290.96,0
2002-02-20,7307.65,7353.94,7230.16,7283.78,0
2002-02-21,7343.55,7345.41,7219.83,7226.63,0
2002-02-22,7216.98,7231.16,7167.28,7195.36,0
2002-02-25,7194.94,7206.8,7161.67,7173.45,0
2002-02-26,7206.66,7329.31,7205.4,7295.95,0
2002-02-27,7330.17,7395.16,7326.77,7375.3,0
2002-02-28,7378.55,7449.67,7347.77,7448.82,0
2002-03-01,7445.05,7552.73,7437.82,7519.92,0
2002-03-04,7589.1,7658.51,7583.36,7645.98,0
2002-03-05,7649.79,7683.19,7594.26,7660.14,0
2002-03-06,7649.45,7712.89,7633.91,7670.37,0
2002-03-07,7700,7763.54,7700,7734.15,0
2002-03-08,7735.68,7840.5,7735.68,7840.5,0
2002-03-11,7835.45,7899.69,7806.93,7849.29,0
2002-03-12,7854.89,7858.29,7777.87,7824.07,0
2002-03-13,7822.87,7857.4,7795.04,7804.52,0
2002-03-14,7792.53,7851.29,7786.54,7829.65,0
2002-03-15,7826.87,7883.53,7825.73,7875.85,0
2002-03-18,7921.95,7963.73,7903,7933.65,0
2002-03-19,7933,7965.62,7873.14,7890.91,0
2002-03-20,7882.29,7901.4,7814.62,7814.62,0
2002-03-21,7816.29,7827.68,7753.8,7756.74,0
2002-03-22,7775.35,7848.18,7753.72,7848.18,0
2002-03-25,7833.12,7836.94,7784,7801.12,0
2002-03-26,7792.98,7809.27,7756.89,7776.51,0
2002-03-27,7771.97,7826.42,7764.92,7807.54,0
2002-03-28,7817.49,7835.36,7796,7796,0
2002-04-02,7793.64,7829.16,7703.89,7721.59,0
2002-04-03,7703.03,7727,7656.77,7682.62,0
2002-04-04,7674.45,7715.1,7655.71,7699.68,0
2002-04-05,7736.57,7760.4,7697.44,7697.44,0
2002-04-08,7703.4,7722.75,7633.08,7682.45,0
2002-04-09,7684.2,7747.36,7681.96,7747.36,0
2002-04-10,7674.63,7712.79,7658.91,7689.83,0
2002-04-11,7725.43,7740.17,7631.96,7656.51,0
2002-04-12,7635.03,7668.11,7605.26,7624.61,0
2002-04-15,7601.65,7634.64,7584.45,7625.12,0
2002-04-16,7641.49,7692.6,7627.79,7677.53,0
2002-04-17,7699.38,7722.97,7655.37,7688.25,0
2002-04-18,7689.33,7711.09,7674.01,7696.73,0
2002-04-19,7703.75,7717.79,7640.64,7706.53,0
2002-04-22,7700.3,7713.33,7666.39,7697.81,0
2002-04-23,7695.9,7699.67,7602.27,7659.29,0
2002-04-24,7650.53,7673.79,7626.66,7626.71,0
2002-04-26,7632.5,7661.35,7586.6,7594,0
2002-04-29,7583.23,7597.7,7546.44,7578.11,0
2002-04-30,7590.31,7602.46,7520.9,7531.69,0
2002-05-02,7547.44,7550.44,7284.09,7284.09,0
2002-05-03,7290.27,7365.43,7240.67,7297.67,0
2002-05-06,7284.1,7319.89,7225.38,7225.38,0
2002-05-07,7219.25,7219.25,7117.03,7161.97,0
2002-05-08,7169.98,7341.15,7169.98,7337.54,0
2002-05-09,7383.44,7404.82,7300.56,7318.5,0
2002-05-10,7327.55,7336.04,7223.23,7274.66,0
2002-05-13,7252.56,7254.21,7204.74,7243.1,0
2002-05-14,7268.19,7320.95,7258.78,7307.99,0
2002-05-15,7321.04,7327.84,7262.9,7300.96,0
2002-05-16,7301.35,7316.09,7258.37,7313.38,0
2002-05-17,7330.63,7368.81,7304.59,7320.57,0
2002-05-20,7320.75,7325.24,7280.56,7298.05,0
2002-05-21,7288.4,7328.05,7280.67,7327.23,0
2002-05-22,7323.96,7339.38,7277.21,7333.15,0
2002-05-23,7330.57,7368.38,7300.76,7356.73,0
2002-05-24,7347.64,7393.92,7342.88,7388.72,0
2002-05-27,7361.91,7412.14,7361.91,7386.04,0
2002-05-28,7388.09,7422.45,7381.19,7422.45,0
2002-05-29,7402.76,7456.04,7382.62,7418.1,0
2002-05-31,7384.94,7388.23,7280.48,7280.48,0
2002-06-03,7266.79,7287.7,7244.9,7268.95,0
2002-06-04,7242.18,7244.99,7169.16,7189.01,0
2002-06-05,7205.39,7263.77,7195.6,7255.11,0
2002-06-06,7261.7,7286.25,7156.67,7184.95,0
2002-06-07,7112.74,7126.97,7043.79,7122.83,0
2002-06-11,7138.54,7164.94,7101.06,7135.78,0
2002-06-12,7094.96,7104.83,7033.24,7062.82,0
2002-06-13,7078.78,7092.86,6960.98,6972.62,0
2002-06-14,6961.52,6971.7,6811.54,6867.21,0
2002-06-17,6867.47,6966.45,6864.74,6957.71,0
2002-06-18,6969.87,7005.19,6945.46,6990.24,0
2002-06-19,6934.45,6987.25,6889.99,6977.76,0
2002-06-20,6953.77,7008.62,6944.33,6956.81,0
2002-06-21,6940.52,6980.7,6879.19,6895.64,0
2002-06-24,6949.12,6949.34,6768.3,6782.77,0
2002-06-25,6820.57,6894.52,6820.57,6877.06,0
2002-06-26,6734.83,6768.72,6678.71,6768.72,0
2002-06-27,6830.15,6855.43,6780.24,6789.55,0
2002-06-28,6818.54,6844.23,6771.24,6809.25,0
2002-07-01,6805.07,6826.78,6755.48,6761.86,0
2002-07-02,6718.74,6733.1,6604.61,6619.41,0
2002-07-03,6620.94,6649.39,6471.95,6495.1,0
2002-07-04,6547.61,6565.61,6522.29,6548.95,0
2002-07-05,6563.28,6692,6557.38,6671.11,0
2002-07-08,6664.64,6711.41,6634.99,6707.05,0
2002-07-09,6702.46,6744.81,6657.23,6690.49,0
2002-07-10,6674.16,6716.82,6641.12,6703.59,0
2002-07-11,6665.78,6673.36,6621.61,6621.61,0
2002-07-15,6621.2,6641.6,6534.29,6537.7,0
2002-07-16,6556.15,6592.61,6474.67,6515.02,0
2002-07-17,6502.87,6583.39,6490.73,6548,0
2002-07-18,6556.54,6586.44,6458.47,6513.65,0
2002-07-19,6466.97,6489.78,6329.42,6329.42,0
2002-07-22,6324.56,6343.77,6202.59,6202.59,0
2002-07-23,6218.72,6250.63,6107.97,6142.14,0
2002-07-24,6097.04,6135.66,5892.45,5995.71,0
2002-07-25,6126.82,6199.27,6055.28,6063.01,0
2002-07-26,6042.52,6079.46,5970.26,6061.93,0
2002-07-29,6102.46,6201,6072.68,6201,0
2002-07-30,6237.09,6249.97,6090.5,6120.46,0
2002-07-31,6123.02,6198.67,6121.2,6145.65,0
2002-08-01,6151.2,6185.93,6112.05,6117.65,0
2002-08-02,6115.65,6140.35,5991,6011.66,0
2002-08-05,6007.63,6007.63,5850.72,5868.66,0
2002-08-06,5838.4,5896.07,5787.23,5872.41,0
2002-08-07,5927.68,5934.77,5787.08,5793.61,0
2002-08-08,5829.22,5930.05,5824.88,5911.76,0
2002-08-09,5939.96,6021.9,5925.89,6020.48,0
2002-08-12,6016.97,6023.9,5972.8,6013.91,0
2002-08-13,6009.86,6024.82,5952.34,5993.15,0
2002-08-14,5946.29,5960.19,5914.48,5958.61,0
2002-08-16,5969.3,5994.68,5866.64,5901.26,0
2002-08-19,5881.15,5953.43,5881.15,5950.67,0
2002-08-20,5945.91,5979.17,5930.89,5950.6,0
2002-08-21,5944.28,6028.2,5942.44,5980.47,0
2002-08-22,6005.17,6138.03,6004.2,6138.03,0
2002-08-23,6147.85,6178.68,6094.45,6139.35,0
2002-08-26,6123.8,6173.71,6104.68,6119.12,0
2002-08-27,6132.83,6190.79,6119.81,6180.9,0
2002-08-28,6153.64,6155.13,6093,6117,0
2002-08-29,6100.93,6119.55,6050.99,6097.13,0
2002-08-30,6094.64,6119.85,6049.5,6119.85,0
2002-09-02,6090.8,6096.43,5984.28,5999.2,0
2002-09-03,6002.16,6002.44,5935.12,5962.93,0
2002-09-04,5961.21,5966.23,5905.05,5940.13,0
2002-09-05,5951.92,5955.84,5884.75,5894.77,0
2002-09-06,5889.36,5948.45,5874.56,5948.45,0
2002-09-09,5922.53,5970.87,5921.58,5941.23,0
2002-09-10,5953.22,5981.15,5941.27,5972.19,0
2002-09-11,5969.96,6002.74,5948,6002.74,0
2002-09-12,5995.89,5999.5,5938.06,5962.65,0
2002-09-13,5957.16,5957.16,5856.67,5907.29,0
2002-09-16,5897.84,5904.65,5814.37,5854.97,0
2002-09-17,5880.08,5888.97,5735.86,5735.86,0
2002-09-18,5726.68,5728.78,5539.72,5539.72,0
2002-09-19,5550.72,5575.39,5489.38,5497.05,0
2002-09-20,5467.92,5563.64,5449.55,5563.64,0
2002-09-23,5559.6,5565.23,5390.51,5391.04,0
2002-09-24,5388.07,5417.37,5257.8,5257.8,0
2002-09-25,5224.27,5359.03,5200.41,5352.97,0
2002-09-26,5403.93,5489.7,5386.08,5413,0
2002-09-27,5404.21,5432.45,5291.11,5291.11,0
2002-09-30,5261.38,5261.38,5072.22,5106.52,0
2002-10-01,5128.85,5180.07,5087.97,5134.2,0
2002-10-02,5202.19,5238.01,5154.2,5216.08,0
2002-10-03,5165.67,5227.65,5150.98,5197.3,0
2002-10-04,5209.73,5234.06,5164.71,5234.06,0
2002-10-07,5191.78,5245.74,5157.94,5211.6,0
2002-10-08,5235.15,5320.34,5225.42,5258.34,0
2002-10-09,5277.18,5303.11,5204.27,5231.98,0
2002-10-10,5216.99,5274.94,5142.88,5191.12,0
2002-10-11,5228.09,5333.53,5226.23,5333.53,0
2002-10-14,5326.42,5326.42,5215.52,5227.36,0
2002-10-15,5256.15,5324.81,5256.04,5324.81,0
2002-10-16,5280.43,5355.55,5267.85,5304.94,0
2002-10-17,5321.24,5387.41,5305.24,5326.6,0
2002-10-18,5356.59,5373.07,5268.2,5280.82,0
2002-10-21,5269.66,5291.14,5241.09,5252.53,0
2002-10-22,5259.65,5285.72,5204.68,5232.51,0
2002-10-23,5163.44,5200.11,5038.73,5083.34,0
2002-10-24,5104.72,5173.91,5104.72,5156.61,0
2002-10-25,5160.55,5288.14,5147.52,5288.14,0
2002-10-28,5303.96,5423.44,5303.96,5383.59,0
2002-10-29,5366.25,5391.15,5241.52,5253.67,0
2002-10-30,5268.99,5362.6,5268.9,5351.42,0
2002-10-31,5360.69,5445.9,5333.29,5445.9,0
2002-11-04,5478.14,5574.67,5468.26,5574.67,0
2002-11-05,5566.7,5575.98,5460.37,5532.72,0
2002-11-06,5580.25,5630.38,5547.31,5552.75,0
2002-11-07,5590.63,5605.87,5515.5,5548.57,0
2002-11-08,5505.31,5596,5505.31,5546.16,0
2002-11-11,5542.45,5553.69,5496.81,5553.69,0
2002-11-12,5536.85,5569.74,5512.4,5544.19,0
2002-11-13,5526.61,5533.61,5489.24,5532.25,0
2002-11-14,5551.43,5635.56,5530.06,5625.52,0
2002-11-15,5658.14,5716.52,5648.3,5715.13,0
2002-11-18,5718.93,5795.46,5706.42,5753.42,0
2002-11-19,5726.07,5778.02,5698.92,5778.02,0
2002-11-20,5800.05,5842.57,5748.13,5800.02,0
2002-11-21,5827.29,5858.92,5817.59,5839.49,0
2002-11-22,5834.72,5863.4,5806.86,5852.76,0
2002-11-25,5889.66,5957.45,5874.33,5953.91,0
2002-11-26,5956.89,5991.43,5872.31,5872.31,0
2002-11-27,5871.64,5960.49,5833.69,5954.25,0
2002-11-28,5979.14,6038.45,5942.71,6034.46,0
2002-11-29,6036.95,6060.2,6011.29,6058,0
2002-12-02,6053.51,6107.45,6033.53,6067.76,0
2002-12-03,6069.39,6087.68,5984.38,6030.27,0
2002-12-04,6008.72,6090.31,5961.87,6090.31,0
2002-12-05,6075.84,6156.34,6072.57,6107.39,0
2002-12-06,6099.65,6145.45,6066.17,6098.1,0
2002-12-09,6096.01,6114.07,5968.17,5968.17,0
2002-12-10,5971.96,5980.18,5908.66,5940.59,0
2002-12-11,5945.35,6008.46,5879.42,5911.09,0
2002-12-12,5915.12,5950.37,5859.1,5877.16,0
2002-12-13,5902.85,5913.33,5802.7,5836.89,0
2002-12-16,5830.88,5888.17,5816.54,5849.73,0
2002-12-17,5865.41,5895.91,5847.73,5882.05,0
2002-12-18,5876.82,5938.3,5868.3,5935.94,0
2002-12-19,5948.77,5970.63,5894.55,5898.73,0
2002-12-20,5918.7,5921.6,5867,5878.59,0
2002-12-23,5872.45,5879.05,5835.35,5847.67,0
2002-12-27,5809.42,5817.55,5743.56,5789.65,0
2002-12-30,5776.81,5787.75,5745.61,5785.81,0
2002-12-31,5841.22,5866.97,5795.78,5824.7,0
2003-01-02,5816.73,5945.87,5808.75,5945.87,0
2003-01-03,5949.92,5994.14,5916.3,5943.97,0
2003-01-06,5954.14,5962.08,5860.9,5874.05,0
2003-01-07,5901.42,5976.7,5874.01,5976.7,0
2003-01-08,5949.41,6014.25,5919.48,5982.54,0
2003-01-09,5987.74,6004.88,5937.48,6004.88,0
2003-01-10,5997.27,6026.46,5975.58,6024.86,0
2003-01-13,6024.42,6077.03,6019.33,6067.85,0
2003-01-14,6068.9,6096.84,6043.44,6088.7,0
2003-01-15,6084.17,6095.7,6028.76,6049.39,0
2003-01-16,6034.57,6071.11,6024.07,6071.11,0
2003-01-17,6042.53,6053.36,5978.16,5998.69,0
2003-01-20,5981.45,5984.2,5903.24,5942.37,0
2003-01-21,5947.07,5969.09,5841.33,5841.33,0
2003-01-22,5846.4,5850.22,5796.67,5845.29,0
2003-01-23,5874.73,5910.45,5852.7,5896.92,0
2003-01-24,5895.69,5913.98,5851.16,5877.01,0
2003-01-27,5847.02,5847.02,5762.97,5792.64,0
2003-01-28,5805.65,5838.17,5712.71,5732.04,0
2003-01-29,5719.42,5728.1,5588.8,5608.53,0
2003-01-30,5615.53,5646.58,5608.46,5620.84,0
2003-01-31,5586.94,5641.52,5584.98,5641.52,0
2003-02-03,5654.92,5699.46,5644.13,5685.74,0
2003-02-04,5697.98,5704.74,5598.3,5618.13,0
2003-02-05,5607.55,5642.37,5574.24,5637.21,0
2003-02-06,5629.38,5675.51,5619.3,5651.26,0
2003-02-07,5641.75,5655.56,5595.83,5610.51,0
2003-02-10,5612.55,5614.37,5569.67,5582.51,0
2003-02-11,5589.37,5623.11,5582.93,5623.11,0
2003-02-12,5608.71,5610.53,5559.94,5578.48,0
2003-02-13,5559.65,5589.8,5541.49,5555.51,0
2003-02-14,5550.37,5623.82,5549,5607.28,0
2003-02-17,5634.72,5655.33,5615.37,5644.98,0
2003-02-18,5648.11,5663.81,5616.84,5658.23,0
2003-02-19,5652.07,5652.07,5570.46,5570.46,0
2003-02-20,5595.38,5600.85,5505.84,5548.56,0
2003-02-21,5521.47,5522.95,5464.9,5486.35,0
2003-02-24,5491.18,5500.21,5389.41,5407.48,0
2003-02-25,5302.95,5302.95,5214.34,5218.66,0
2003-02-26,5254.08,5288.79,5224.92,5238.88,0
2003-02-27,5232.04,5255.65,5196.93,5255.65,0
2003-02-28,5251.96,5259.14,5193.32,5259.14,0
2003-03-03,5285.02,5297.83,5220.04,5225.98,0
2003-03-04,5226.79,5245.66,5211.91,5240.46,0
2003-03-05,5215.43,5256.81,5208.83,5237.4,0
2003-03-06,5234.26,5298.3,5230.07,5258.82,0
2003-03-07,5241.58,5270.86,5219.42,5270.86,0
2003-03-10,5260.13,5340.6,5256.93,5318.82,0
2003-03-11,5269.9,5391.36,5256.02,5374.94,0
2003-03-12,5406.21,5439,5336.26,5370.61,0
2003-03-13,5383.15,5405.37,5334.24,5391.99,0
2003-03-14,5395.55,5410.19,5315.62,5393.13,0
2003-03-17,5313.46,5344.8,5243.77,5343.57,0
2003-03-18,5350.92,5491.83,5341.34,5394.68,0
2003-03-19,5402.28,5403.73,5313.95,5360.15,0
2003-03-20,5345.88,5389.98,5321.58,5328.72,0
2003-03-21,5331.86,5424.54,5328.33,5398.06,0
2003-03-24,5384.11,5400.09,5312.28,5338.83,0
2003-03-25,5327.16,5393.94,5300.85,5365.14,0
2003-03-26,5384.58,5434.18,5378.16,5422.72,0
2003-03-27,5418.9,5429.56,5371.53,5405.04,0
2003-03-28,5393.56,5413.65,5351.02,5375.52,0
2003-03-31,5353.5,5353.5,5267.21,5305.22,0
2003-04-01,5303.08,5385.98,5303.08,5366.27,0
2003-04-02,5389.36,5442.84,5387.6,5417.49,0
2003-04-03,5425.62,5459.59,5408.2,5431.48,0
2003-04-04,5445.01,5533.53,5434.4,5529.07,0
2003-04-07,5541.84,5646.5,5541.84,5627.48,0
2003-04-08,5576.4,5595.67,5533.3,5551.44,0
2003-04-09,5548.05,5563.33,5518.59,5551.14,0
2003-04-10,5530.96,5536.8,5455.23,5476.73,0
2003-04-11,5462.64,5500.74,5440.86,5449.53,0
2003-04-14,5456.59,5461.66,5368.15,5377.89,0
2003-04-15,5411.41,5497.77,5409.76,5497.77,0
2003-04-16,5515.63,5546.82,5459,5471.29,0
2003-04-17,5445.97,5461.65,5423.85,5446.72,0
2003-04-22,5443.21,5454.64,5395.36,5413.61,0
2003-04-23,5464.44,5481.18,5439.7,5453.81,0
2003-04-24,5450.15,5481.31,5417.94,5417.94,0
2003-04-25,5421.61,5479.14,5414.32,5432.66,0
2003-04-28,5416.32,5457.82,5400.17,5438.27,0
2003-04-29,5460.14,5475.57,5418.3,5453.22,0
2003-04-30,5445.96,5506.7,5441.86,5482.49,0
2003-05-02,5497.39,5538.09,5493.76,5512.47,0
2003-05-05,5534.73,5583.02,5527.15,5547.41,0
2003-05-06,5551.61,5615,5521.86,5615,0
2003-05-07,5630.94,5659.33,5587.62,5645.85,0
2003-05-08,5628.93,5683.16,5619.88,5649.76,0
2003-05-09,5670.57,5688.71,5601.53,5601.53,0
2003-05-12,5645.39,5658.08,5606.04,5629.73,0
2003-05-13,5636.85,5657.88,5593.16,5618.89,0
2003-05-14,5616.28,5654.05,5584.98,5654.05,0
2003-05-15,5643.86,5648.83,5603.43,5623.61,0
2003-05-16,5616.92,5660.06,5610.29,5614.41,0
2003-05-19,5609.47,5631.4,5585.25,5604.76,0
2003-05-20,5608.32,5658.77,5591.82,5638.28,0
2003-05-21,5644.41,5657.2,5605.27,5612.6,0
2003-05-22,5629.82,5655.18,5605.75,5613.67,0
2003-05-23,5627.14,5639.02,5600.64,5614.86,0
2003-05-26,5611.91,5623.88,5595.89,5614.6,0
2003-05-27,5615.91,5618.71,5574.49,5618.71,0
2003-05-28,5638.03,5704.86,5634.07,5700.87,0
2003-05-29,5695.77,5717.53,5665.95,5671.19,0
2003-05-30,5669.72,5759.59,5668.28,5697.22,0
2003-06-02,5743.5,5813.78,5743.5,5794.16,0
2003-06-03,5784.38,5828.34,5766.59,5813.53,0
2003-06-04,5827.43,5903.66,5820.65,5900.45,0
2003-06-05,5918.78,5937.84,5837.21,5937.84,0
2003-06-06,5943.93,5980.62,5912.87,5957.11,0
2003-06-09,5936.63,5948.85,5903.64,5923.22,0
2003-06-10,5908.08,5953,5908.08,5919.37,0
2003-06-11,5950.22,5976.65,5923.34,5938.34,0
2003-06-12,5968.04,5991.98,5899.35,5904.17,0
2003-06-13,5896.36,5911.89,5853.84,5853.84,0
2003-06-16,5863.99,5905.31,5827.88,5905.31,0
2003-06-17,5916.88,5963.87,5884.5,5884.5,0
2003-06-18,5903.59,5915.45,5837.2,5837.2,0
2003-06-19,5860.38,5875.18,5783.8,5783.8,0
2003-06-20,5810.44,5868.9,5800.9,5856.89,0
2003-06-23,5863.16,5918.95,5858.06,5887.7,0
2003-06-24,5875.02,5894.72,5803.61,5808.44,0
2003-06-25,5835.34,5868.26,5825.08,5840.78,0
2003-06-26,5836.7,5868.36,5823,5863.2,0
2003-06-27,5874.58,5886.22,5848.97,5869.4,0
2003-06-30,5866.12,5875.95,5814.37,5843.33,0
2003-07-01,5843.68,5848.82,5787.2,5800.82,0
2003-07-02,5824.9,5883.13,5821.83,5877.42,0
2003-07-03,5869.7,5879.06,5820.76,5872.16,0
2003-07-04,5870.52,5881.83,5838.58,5838.58,0
2003-07-07,5853.98,5912.79,5853.98,5903.17,0
2003-07-08,5903.68,5934.07,5881.24,5918.78,0
2003-07-09,5921.92,5924.66,5832.13,5832.13,0
2003-07-10,5819.29,5834.55,5791,5824.05,0
2003-07-11,5801.22,5890.53,5796.06,5879.1,0
2003-07-14,5898.06,5930.54,5895,5920.15,0
2003-07-15,5902.16,5924.75,5893.55,5895.05,0
2003-07-16,5909.59,5924.48,5841.64,5873.37,0
2003-07-17,5854.07,5893.27,5828.08,5893.27,0
2003-07-18,5876.31,5893.58,5811.03,5837.74,0
2003-07-21,5847.15,5851.26,5756.06,5790.07,0
2003-07-22,5770.02,5809.69,5760.29,5772.55,0
2003-07-23,5809.96,5849.53,5751.45,5754.6,0
2003-07-24,5775.1,5825.46,5730.18,5812.66,0
2003-07-25,5799.72,5826.65,5785.96,5807.82,0
2003-07-28,5829.71,5842,5776.21,5793.99,0
2003-07-29,5792.2,5805.91,5765.35,5780.18,0
2003-07-30,5771.56,5791.95,5747.72,5776.54,0
2003-07-31,5784.67,5809.09,5773.32,5776.82,0
2003-08-01,5786.07,5798.58,5730.41,5747.9,0
2003-08-04,5740.99,5744.9,5704.38,5726.37,0
2003-08-05,5742.73,5763.17,5725.92,5763.17,0
2003-08-06,5753.22,5758.64,5716.07,5727.35,0
2003-08-07,5732.55,5758.37,5709,5758.37,0
2003-08-08,5760.37,5780.87,5733.42,5751.69,0
2003-08-11,5751.64,5780.28,5737.2,5764.5,0
2003-08-12,5775.6,5826.24,5775.6,5822.58,0
2003-08-13,5834.81,5848.86,5797.39,5820.35,0
2003-08-14,5826.67,5835.98,5796.89,5834.19,0
2003-08-15,5821.82,5881.66,5816.39,5858.2,0
2003-08-18,5870.72,5923.6,5861.19,5922.84,0
2003-08-19,5933,5955.68,5910.63,5939.94,0
2003-08-20,5918.43,5934.2,5906.05,5925.85,0
2003-08-21,5936.25,6004.4,5933.78,5994.63,0
2003-08-22,5994.82,6023.75,5977.53,6018.87,0
2003-08-25,6018.11,6027.55,5996.99,6003.23,0
2003-08-26,6017.93,6051.46,6014.38,6025.97,0
2003-08-27,6027.62,6071.34,6024.11,6048.38,0
2003-08-28,6031.77,6063.35,6018.07,6036.76,0
2003-08-29,6056.12,6057.19,5998.17,5998.17,0
2003-09-01,6013.33,6046.86,6011.97,6037.7,0
2003-09-02,6055.04,6060.34,6026.2,6037.3,0
2003-09-03,6057.33,6076.89,6027,6043.82,0
2003-09-04,6030.52,6052.5,6002.94,6007.13,0
2003-09-05,6017.21,6037.57,5966.67,5986.25,0
2003-09-08,5984.33,5994.84,5947.7,5967.78,0
2003-09-09,5966.12,5988.5,5953.9,5973.53,0
2003-09-10,5969.03,5982.52,5952.46,5960.5,0
2003-09-11,5956.27,5998.08,5938.8,5998.08,0
2003-09-12,5996.99,6015.97,5975.26,5984.74,0
2003-09-15,5981.83,6010.06,5978.61,6010.06,0
2003-09-16,6003.01,6021.48,5975.44,5994.13,0
2003-09-17,6025.49,6103.05,6025.49,6081.24,0
2003-09-18,6086.9,6130.13,6070.05,6106.57,0
2003-09-19,6123.19,6171.23,6113.54,6135.17,0
2003-09-22,6127.05,6150.83,6058.84,6097.76,0
2003-09-23,6128.54,6169.31,6087.77,6161.37,0
2003-09-24,6171.5,6218.62,6158.68,6166.8,0
2003-09-25,6146.13,6163.2,6109.25,6109.25,0
2003-09-26,6106.39,6124.48,6053.33,6076.75,0
2003-09-29,6078.97,6161.89,6078.97,6161.89,0
2003-09-30,6166.53,6177.31,6126.6,6161.55,0
2003-10-01,6159.18,6237.13,6159.18,6218,0
2003-10-02,6242.42,6265.97,6224.41,6248.63,0
2003-10-03,6256.63,6303.07,6252.63,6284.97,0
2003-10-06,6278.62,6298.24,6265.4,6265.4,0
2003-10-07,6279.7,6295.48,6235.83,6264.89,0
2003-10-08,6268.16,6297.34,6263.04,6280.69,0
2003-10-09,6290.98,6325.59,6269.55,6313.1,0
2003-10-10,6309.58,6345.92,6292.42,6326.83,0
2003-10-13,6358.05,6378.08,6333.76,6370.94,0
2003-10-14,6377.29,6413.5,6354.66,6391.15,0
2003-10-15,6400.55,6435.84,6383.86,6391.58,0
2003-10-16,6383.44,6388.35,6342.04,6353.86,0
2003-10-17,6362.6,6396.73,6352.96,6383.51,0
2003-10-20,6360.44,6390.07,6308.96,6318.16,0
2003-10-21,6324.22,6342.75,6293.65,6329.57,0
2003-10-22,6307.64,6323.49,6266.97,6275.78,0
2003-10-23,6235.45,6250.92,6205.4,6250.92,0
2003-10-24,6237.91,6264.24,6211.6,6264.24,0
2003-10-27,6236.76,6258.24,6207.8,6220.12,0
2003-10-28,6220.59,6252.79,6216.43,6246.12,0
2003-10-29,6254.96,6282.67,6240.83,6259.09,0
2003-10-30,6281.04,6331.01,6263.36,6284.98,0
2003-10-31,6288.6,6334.82,6288.6,6303.82,0
2003-11-03,6296.57,6350.35,6292.71,6315.21,0
2003-11-04,6337.02,6360.6,6308.99,6360.6,0
2003-11-05,6350.28,6379.7,6325.35,6367.6,0
2003-11-06,6372.24,6389.33,6347.01,6354.72,0
2003-11-07,6365.76,6415.28,6356.67,6415.28,0
2003-11-10,6393.44,6439.16,6379.84,6429.98,0
2003-11-11,6406.44,6437.05,6400.21,6437.05,0
2003-11-12,6435.51,6497.52,6431.93,6485.46,0
2003-11-13,6502.56,6531.76,6486.16,6505.36,0
2003-11-14,6501.91,6543.41,6499.68,6532.42,0
2003-11-17,6521.47,6521.47,6439.31,6446.08,0
2003-11-18,6466.33,6489.18,6433,6433,0
2003-11-19,6433.26,6491.42,6416.07,6483.5,0
2003-11-20,6511.2,6517.35,6434.7,6466.48,0
2003-11-21,6468.96,6482.55,6456.45,6472.32,0
2003-11-24,6459.91,6516.42,6459.91,6491.45,0
2003-11-25,6490.49,6519.78,6484.88,6493.16,0
2003-11-26,6511.02,6558.33,6500.3,6513.7,0
2003-11-27,6522.74,6561.6,6510.34,6544.2,0
2003-11-28,6549.14,6607.12,6543.08,6584.71,0
2003-12-01,6585.6,6640.54,6577.23,6616.39,0
2003-12-02,6614.79,6635.77,6594.33,6627.42,0
2003-12-03,6621.7,6642.62,6597.53,6619.41,0
2003-12-04,6618.51,6643.04,6607.39,6609.16,0
2003-12-05,6611.09,6622.21,6563.23,6574.34,0
2003-12-08,6554.62,6596.87,6554.49,6575.24,0
2003-12-09,6581.78,6604.02,6553.8,6580.19,0
2003-12-10,6570.88,6584.55,6538.26,6584.55,0
2003-12-11,6581.73,6606.67,6554.46,6591.58,0
2003-12-12,6597.55,6627.84,6587.87,6589.21,0
2003-12-15,6623.69,6634.37,6596.89,6600.53,0
2003-12-16,6595.41,6646.19,6588.72,6630.85,0
2003-12-17,6637.06,6644.69,6614.02,6630.88,0
2003-12-18,6640.04,6656.14,6623.74,6643.5,0
2003-12-19,6654.43,6676.55,6635.27,6638.62,0
2003-12-22,6637.17,6666.81,6621.36,6666.81,0
2003-12-23,6665.79,6717.85,6654.63,6700.05,0
2003-12-24,6694.09,6717.95,6691.37,6710.6,0
2003-12-29,6700.59,6734.31,6698.83,6732.4,0
2003-12-30,6740.25,6770.53,6722.24,6739.63,0
2003-12-31,6739.33,6757.89,6708.77,6747.41,0
2004-01-02,6748,6859.39,6725.86,6858.66,0
2004-01-05,6856.64,6913.1,6833.78,6900.2,0
2004-01-06,6869.88,6879.97,6813.92,6820.74,0
2004-01-07,6809.23,6839.56,6782.74,6786.51,0
2004-01-08,6804.29,6882.76,6802.37,6867.59,0
2004-01-09,6880.92,6895.66,6842.15,6868.36,0
2004-01-12,6865.34,6867.36,6800.14,6859.68,0
2004-01-13,6879.19,6900.88,6848.95,6875.18,0
2004-01-14,6873.58,6928.44,6853.09,6909.8,0
2004-01-15,6904.83,6962.17,6898.54,6935.54,0
2004-01-16,6970.07,6985.78,6925.18,6963.84,0
2004-01-19,7004.01,7031.16,6989.17,7017.08,0
2004-01-20,7012.76,7022.47,6951.92,6951.92,0
2004-01-21,7001.47,7041.52,6994.28,7000.56,0
2004-01-22,7013.48,7031.55,6969.5,6988.81,0
2004-01-23,6993.3,7018.31,6978.83,7018.31,0
2004-01-26,7019.86,7035.43,6993.53,7010.37,0
2004-01-27,7014.79,7082.48,7014.79,7052.15,0
2004-01-28,7043.38,7069.85,7020.38,7065,0
2004-01-29,7062.69,7062.69,6985.19,6985.19,0
2004-01-30,7022.43,7032.33,6977.02,7011.72,0
2004-02-02,7027.75,7058.08,7008.64,7023.71,0
2004-02-03,7033.77,7051.25,6998.1,7024.38,0
2004-02-04,7024.77,7040.21,6989.43,7029.14,0
2004-02-05,7028.04,7057.38,7021.02,7032.62,0
2004-02-06,7038.8,7165.58,7038.8,7158.71,0
2004-02-09,7163.34,7191.56,7156.67,7173.27,0
2004-02-10,7172.93,7250.12,7163.13,7249.91,0
2004-02-11,7265.03,7379.14,7265.03,7378.11,0
2004-02-12,7381.78,7408.41,7320.62,7338.09,0
2004-02-13,7353.11,7394.9,7339.68,7358.76,0
2004-02-16,7362.4,7386.42,7346.91,7368.26,0
2004-02-17,7385.56,7466.61,7371.27,7451.37,0
2004-02-18,7456.97,7575.12,7449.01,7575.04,0
2004-02-19,7575.77,7578.64,7485.62,7544.05,0
2004-02-20,7539.64,7539.64,7485.07,7503.73,0
2004-02-23,7514.13,7640.17,7494.8,7615.07,0
2004-02-24,7618.06,7660.12,7594.23,7650.01,0
2004-02-25,7648.62,7704.21,7643.32,7671.01,0
2004-02-26,7678.41,7703.8,7595.07,7610.23,0
2004-02-27,7624.07,7657.68,7612.62,7630.46,0
2004-03-01,7643.29,7687.76,7643.29,7667.29,0
2004-03-02,7813.86,7813.86,7668.17,7769.63,0
2004-03-03,7785.46,7850.85,7785.46,7832.92,0
2004-03-04,7837.68,7846.9,7777.1,7836.46,0
2004-03-05,7829.59,7849.61,7792.29,7815.79,0
2004-03-08,7831.02,7970.15,7831.02,7952.52,0
2004-03-09,7946.72,7959.08,7880.28,7881.02,0
2004-03-10,7889.72,7889.72,7778.19,7793.79,0
2004-03-11,7678.51,7681.95,7533.06,7595.43,0
2004-03-12,7589.9,7652.88,7424.13,7616.17,0
2004-03-15,7635.25,7638.92,7506.99,7512.38,0
2004-03-16,7509.92,7572.41,7479.65,7535.39,0
2004-03-17,7586.4,7674.81,7575.96,7674.81,0
2004-03-18,7696,7703.22,7575.72,7580.25,0
2004-03-19,7605.75,7620.69,7562.42,7579.25,0
2004-03-22,7572.01,7572.01,7433.27,7476.37,0
2004-03-23,7469.9,7491.53,7434.57,7443.98,0
2004-03-24,7445.74,7480.54,7331.54,7430.51,0
2004-03-25,7460.31,7517.76,7460.31,7505.35,0
2004-03-26,7527.1,7579.02,7478.79,7502.51,0
2004-03-29,7509.96,7520.88,7474.92,7488.15,0
2004-03-30,7506.92,7512.57,7446.25,7457.87,0
2004-03-31,7482.98,7543.58,7478.11,7540.45,0
2004-04-01,7538.16,7564.33,7522.13,7563.55,0
2004-04-02,7562.14,7649.13,7558.04,7631.62,0
2004-04-05,7643.99,7664.62,7606.45,7612.07,0
2004-04-06,7564.01,7609.56,7545.55,7573.43,0
2004-04-07,7550.31,7632.25,7547.38,7632.25,0
2004-04-08,7636.07,7652.68,7619.13,7635.79,0
2004-04-13,7648.27,7705.4,7648.27,7674.53,0
2004-04-14,7659.4,7669.85,7613.38,7641.33,0
2004-04-15,7634.58,7654.73,7593.1,7615.9,0
2004-04-16,7642.44,7658.17,7600.2,7658.17,0
2004-04-19,7680.77,7715.54,7648.77,7689.22,0
2004-04-20,7699.52,7710.44,7678.87,7696.1,0
2004-04-21,7658.57,7658.57,7555.68,7578.5,0
2004-04-22,7577.48,7613.44,7545.53,7573.04,0
2004-04-23,7587.15,7624.37,7570.99,7593.14,0
2004-04-26,7594.01,7606.82,7550.56,7550.56,0
2004-04-27,7529.3,7529.3,7479.91,7479.91,0
2004-04-28,7522.07,7525.77,7479.23,7499.35,0
2004-04-29,7518.93,7545.46,7502.71,7513.94,0
2004-04-30,7526.99,7526.99,7471.27,7500.35,0
2004-05-03,7507.66,7543.31,7477,7543.31,0
2004-05-04,7546.75,7574.92,7509.95,7574.92,0
2004-05-05,7575,7602.12,7538.5,7589,0
2004-05-06,7606.64,7612.61,7504.32,7537.27,0
2004-05-07,7535.88,7535.88,7461.48,7486.32,0
2004-05-10,7458.15,7458.15,7332.83,7353.83,0
2004-05-11,7375.02,7407.23,7361.79,7365.37,0
2004-05-12,7387.56,7391.71,7309.31,7323.05,0
2004-05-13,7320.38,7352.58,7299.58,7325.86,0
2004-05-14,7321.71,7328.59,7264.68,7264.68,0
2004-05-17,7218.35,7234.55,7088.51,7131.09,0
2004-05-18,7116.4,7231.92,7109.6,7204.8,0
2004-05-19,7217.51,7311.82,7217.51,7277.68,0
2004-05-20,7258.03,7272.96,7215.96,7266.74,0
2004-05-21,7279.84,7301.71,7248.56,7252.22,0
2004-05-24,7253.67,7294.45,7229.67,7234.9,0
2004-05-25,7241.35,7241.5,7177.55,7190.64,0
2004-05-26,7232.16,7243.8,7193.09,7205.47,0
2004-05-27,7210.76,7268.73,7201.43,7268.73,0
2004-05-28,7237.82,7261.36,7194.42,7194.42,0
2004-05-31,7187.67,7223.18,7180.5,7223.18,0
2004-06-01,7212.1,7217.69,7177.63,7190.05,0
2004-06-02,7204.29,7234.98,7183.85,7199.16,0
2004-06-03,7195.72,7226.15,7184.49,7221.25,0
2004-06-04,7233.11,7264.67,7223.65,7254.37,0
2004-06-07,7286.72,7350.54,7280.96,7350.54,0
2004-06-08,7345.58,7354.46,7274.19,7316.62,0
2004-06-09,7305.45,7339.26,7296.06,7296.06,0
2004-06-10,7294.66,7331.34,7286.75,7320.6,0
2004-06-11,7314.8,7338.04,7298.6,7330.81,0
2004-06-14,7320.23,7328.64,7281.07,7287.97,0
2004-06-15,7308.1,7327.51,7264.88,7311.16,0
2004-06-16,7321.84,7368.25,7314.45,7368.18,0
2004-06-17,7356.49,7401.62,7333.39,7365.26,0
2004-06-18,7363.72,7392.15,7338.59,7338.59,0
2004-06-21,7359.61,7382.28,7346.11,7351.47,0
2004-06-22,7352.57,7379.84,7341.24,7361.05,0
2004-06-23,7360.69,7375.85,7314.72,7329.09,0
2004-06-24,7337.14,7365.26,7308.66,7310.73,0
2004-06-25,7314.09,7343.01,7299.44,7321.19,0
2004-06-28,7316.86,7398.75,7316.73,7394.04,0
2004-06-29,7378.83,7402.23,7363.54,7382.27,0
2004-06-30,7390.38,7407.57,7368.14,7387.3,0
2004-07-01,7391.59,7395.87,7337.5,7337.5,0
2004-07-02,7348.55,7355.24,7283.68,7304.21,0
2004-07-05,7296.93,7296.93,7236,7241.81,0
2004-07-06,7249.39,7262.66,7196.96,7220.64,0
2004-07-07,7223.8,7254.34,7178.3,7178.3,0
2004-07-08,7182.79,7242.99,7163.75,7242.99,0
2004-07-09,7261.75,7272.98,7227.68,7241.81,0
2004-07-12,7257.75,7324.54,7257.75,7300.43,0
2004-07-13,7306.63,7346.95,7295.44,7340.61,0
2004-07-14,7325.01,7337.41,7287.34,7337.41,0
2004-07-15,7328.69,7343.26,7278.48,7315.02,0
2004-07-16,7303.8,7335.67,7291.8,7312.01,0
2004-07-19,7279.39,7279.39,7209.02,7209.02,0
2004-07-20,7209.49,7244.85,7180.02,7244.85,0
2004-07-21,7261.66,7296.96,7256.58,7272.69,0
2004-07-22,7242.66,7246.73,7211.47,7227.64,0
2004-07-23,7237.4,7247.74,7202.91,7203.73,0
2004-07-26,7213.44,7217.53,7140.54,7140.54,0
2004-07-27,7166.47,7217.9,7163.35,7192.85,0
2004-07-28,7226.03,7239.61,7195.64,7239.61,0
2004-07-29,7231.64,7269.25,7200.63,7231.46,0
2004-07-30,7202.16,7202.16,7116.04,7126.8,0
2004-08-02,7159.18,7173.89,7120.08,7161.65,0
2004-08-03,7159.38,7163.27,7074.66,7081.69,0
2004-08-04,7080.18,7082.68,7036.52,7049.18,0
2004-08-05,7086.89,7106.17,7065.78,7086.6,0
2004-08-06,7058.96,7074.54,7023.53,7023.53,0
2004-08-09,7029.14,7049.61,6991.03,7014.77,0
2004-08-10,7013.86,7062.39,7009.63,7055.71,0
2004-08-11,7070.17,7074.52,6998.53,7010.58,0
2004-08-12,7021.04,7048.08,6990.61,7019.87,0
2004-08-13,7007.93,7012.95,6963.89,6987.79,0
2004-08-16,6965.85,7019.53,6952.1,7016,0
2004-08-17,7011.32,7021.05,6987.59,6998.25,0
2004-08-18,6984.4,7011.45,6966.66,7011.45,0
2004-08-19,7010.6,7028.95,6995.48,7009.81,0
2004-08-20,7000.02,7046.24,6977.94,7046.24,0
2004-08-23,7048.59,7067.1,7034.81,7037.63,0
2004-08-24,7043.59,7064.25,7023.37,7064.25,0
2004-08-25,7069.02,7086.37,7045.45,7065.83,0
2004-08-26,7057.21,7091.34,7057.21,7087.36,0
2004-08-27,7077.47,7120.5,7076.9,7099.52,0
2004-08-30,7107.9,7125,7091.02,7121.19,0
2004-08-31,7120.25,7130.77,7098.37,7113.67,0
2004-09-01,7121.45,7135.92,7094.64,7111.1,0
2004-09-02,7106.12,7130.24,7068.86,7129.6,0
2004-09-03,7117.26,7161.09,7092.68,7129.72,0
2004-09-06,7134.28,7169.09,7121.44,7154.03,0
2004-09-07,7154.71,7218.28,7142.15,7189.28,0
2004-09-08,7210.16,7272.88,7205.19,7272.88,0
2004-09-09,7272.53,7272.53,7209.35,7263.32,0
2004-09-10,7252.59,7310.31,7250.88,7305.88,0
2004-09-13,7303.21,7355.56,7302.19,7355.56,0
2004-09-14,7360.16,7387.15,7342.75,7368.36,0
2004-09-15,7363.36,7377.76,7322.35,7322.35,0
2004-09-16,7337.98,7356.72,7320.57,7334.75,0
2004-09-17,7330.28,7338.13,7308.32,7326.64,0
2004-09-20,7329.01,7335.86,7291.84,7330.57,0
2004-09-21,7306.5,7358.21,7304.37,7341.16,0
2004-09-22,7340.72,7355.32,7308.77,7332.09,0
2004-09-23,7322.9,7324.48,7288.79,7299.85,0
2004-09-24,7299.18,7318.97,7283.88,7309.26,0
2004-09-27,7295.41,7309.1,7266.75,7307.5,0
2004-09-28,7290.47,7318.73,7276.4,7296.77,0
2004-09-29,7296.92,7375.15,7291.4,7375.15,0
2004-09-30,7375.08,7403.48,7353.97,7359.15,0
2004-10-01,7352.36,7411.36,7349.06,7403.77,0
2004-10-04,7392.64,7494.15,7392.64,7477.58,0
2004-10-05,7476.94,7520.39,7462.46,7506.3,0
2004-10-06,7508.49,7516.72,7462.51,7509.17,0
2004-10-07,7511.59,7527.05,7429.27,7429.27,0
2004-10-08,7436.59,7447.68,7399.12,7443.99,0
2004-10-11,7444.72,7445.5,7414.48,7431.37,0
2004-10-12,7428.1,7430.3,7382.94,7424.66,0
2004-10-13,7441.19,7482.32,7430.6,7471.75,0
2004-10-14,7460.1,7469.43,7428.62,7448.38,0
2004-10-15,7450.48,7450.48,7396.92,7414.63,0
2004-10-18,7414.7,7421.08,7364.81,7402.08,0
2004-10-19,7394.07,7441.68,7394.07,7417.89,0
2004-10-20,7409.12,7431.88,7392.66,7427.95,0
2004-10-21,7415.2,7447.31,7392.46,7447.31,0
2004-10-22,7439.25,7471.68,7427.36,7457.63,0
2004-10-25,7436.99,7436.99,7384.57,7398.98,0
2004-10-26,7399.96,7404.6,7344.98,7352.15,0
2004-10-27,7372.63,7408.7,7354.97,7406.21,0
2004-10-28,7411.88,7493.64,7411.88,7474.6,0
2004-10-29,7464.1,7493.11,7448.15,7460.94,0
2004-11-01,7453.47,7529.8,7442.96,7529.8,0
2004-11-02,7530.22,7567.65,7506.85,7561.37,0
2004-11-03,7547.8,7558.34,7522.79,7542.05,0
2004-11-04,7559.53,7559.53,7494.08,7526.93,0
2004-11-05,7516.45,7533.42,7475.99,7511.28,0
2004-11-08,7500.78,7540.31,7493.49,7530.19,0
2004-11-09,7541.19,7579.28,7530.45,7548.88,0
2004-11-10,7556.09,7617.24,7552.42,7612.31,0
2004-11-11,7615.42,7626.72,7576.13,7600.96,0
2004-11-12,7595.47,7614.82,7571.26,7614.82,0
2004-11-15,7628.76,7631.69,7502.3,7559.75,0
2004-11-16,7554.1,7562.13,7494.91,7494.91,0
2004-11-17,7493.72,7569.65,7478.06,7569.65,0
2004-11-18,7566.09,7566.09,7508.96,7536.33,0
2004-11-19,7551.66,7570,7516.01,7552.95,0
2004-11-22,7534.97,7581.23,7513.16,7578.21,0
2004-11-23,7578.32,7606.08,7563.31,7578.63,0
2004-11-24,7585.42,7597.22,7555.55,7588.57,0
2004-11-25,7578.11,7602.6,7568.79,7602.6,0
2004-11-26,7591.02,7613.9,7585.2,7605.34,0
2004-11-29,7602.67,7617.44,7570.6,7570.6,0
2004-11-30,7569.92,7579.18,7515.32,7523.1,0
2004-12-01,7492.5,7492.5,7385.89,7485.42,0
2004-12-02,7487.79,7528.2,7462.29,7468.48,0
2004-12-03,7492.2,7505.57,7438.7,7441.81,0
2004-12-06,7438.43,7447.83,7419.98,7430.65,0
2004-12-07,7430.25,7467.74,7425.73,7443.81,0
2004-12-08,7438.86,7486.13,7420.14,7466.95,0
2004-12-09,7462.76,7482,7439.72,7474.56,0
2004-12-10,7469.36,7521.49,7453.35,7504.65,0
2004-12-13,7500.95,7554.78,7478.59,7554.78,0
2004-12-14,7558.75,7592.14,7538.89,7592.14,0
2004-12-15,7604.04,7624.11,7561.3,7598.73,0
2004-12-16,7579.36,7602.46,7544.2,7596.58,0
2004-12-17,7595.43,7603.85,7538.29,7538.29,0
2004-12-20,7540.11,7591,7536.2,7583.1,0
2004-12-21,7583.28,7584.86,7555.49,7580.71,0
2004-12-22,7585.37,7600.75,7559.22,7579.64,0
2004-12-23,7581.9,7604.5,7565.95,7580.6,0
2004-12-24,7583.91,7601.33,7558.52,7564.94,0
2004-12-27,7564.91,7579.77,7548.87,7570.4,0
2004-12-28,7564.78,7585.61,7554.96,7573.09,0
2004-12-29,7590.4,7622.28,7566.92,7578.43,0
2004-12-30,7576.28,7603.72,7547.99,7571.85,0
2004-12-31,7571.53,7600.16,7556.83,7600.16,0
2005-01-03,7592.93,7651.68,7586.84,7604.73,0
2005-01-04,7617.45,7688.67,7603.62,7651.87,0
2005-01-05,7634.94,7701.73,7626.49,7659.45,0
2005-01-06,7675.82,7722.33,7673,7714.57,0
2005-01-07,7722.12,7786.45,7705.32,7786.45,0
2005-01-10,7786.92,7796.09,7710.65,7724.01,0
2005-01-11,7737.22,7742.11,7686.41,7701.63,0
2005-01-12,7721.47,7742.1,7679.37,7691.57,0
2005-01-13,7710.42,7737.49,7694.41,7721.05,0
2005-01-14,7720.09,7742.7,7687.52,7687.52,0
2005-01-17,7710.6,7775.64,7701.53,7768.53,0
2005-01-18,7771.76,7773.45,7739.97,7764.33,0
2005-01-19,7772.87,7836.62,7765.93,7819.63,0
2005-01-20,7809.62,7837.44,7782.94,7822.16,0
2005-01-21,7826.06,7876.42,7816.42,7871.28,0
2005-01-24,7875.08,7878.66,7820.93,7861.05,0
2005-01-25,7851.83,7873.04,7829.94,7843.77,0
2005-01-26,7854.65,7909.33,7822.13,7900.77,0
2005-01-27,7900.48,7909.77,7850.13,7878.41,0
2005-01-28,7913.44,7961.78,7894.09,7942.7,0
2005-01-31,7942.76,8032.52,7937.94,8016.9,0
2005-02-01,8024.47,8090.24,8013.04,8073,0
2005-02-02,8086.69,8093.62,8007.87,8033.6,0
2005-02-03,8038.54,8053.13,8008.69,8040.69,0
2005-02-04,8021.77,8054.6,7995.53,8043.56,0
2005-02-07,8055,8089.66,8046.72,8056.44,0
2005-02-08,8063.26,8107.1,8054.58,8088.63,0
2005-02-09,8093.85,8101.99,8063.6,8069.57,0
2005-02-10,8060.61,8081.18,8043.02,8051.15,0
2005-02-11,8054.18,8085.84,8031.05,8080.22,0
2005-02-14,8082.64,8096.61,8044.45,8070.22,0
2005-02-15,8060.15,8088.87,8036.94,8080.67,0
2005-02-16,8066.19,8078.04,8041.35,8072.1,0
2005-02-17,8055.44,8076.39,8041.87,8051.95,0
2005-02-18,8059.9,8091.3,8026.97,8043.25,0
2005-02-21,8066.7,8066.7,7933.07,7933.07,0
2005-02-22,7943.88,7946.25,7854.85,7914.92,0
2005-02-23,7898.89,7898.89,7844.38,7851.2,0
2005-02-24,7865.09,7898.69,7854.23,7858.08,0
2005-02-25,7883.36,7926.47,7878.69,7898.3,0
2005-02-28,7910.57,7923.89,7858.35,7896.74,0
2005-03-01,7877.39,7940.61,7862.88,7937.4,0
2005-03-02,7955.19,7960.56,7866.38,7889.71,0
2005-03-03,7900,7900,7859.36,7891.83,0
2005-03-04,7900.38,7919.03,7873.36,7898.13,0
2005-03-07,7908.57,7945.39,7903.46,7937.02,0
2005-03-08,7936.14,7945.3,7908.01,7931.74,0
2005-03-09,7921.83,7966.89,7908.29,7922.32,0
2005-03-10,7910.87,7924.14,7859.98,7872.49,0
2005-03-11,7876.54,7899.58,7866.25,7891.67,0
2005-03-14,7888.82,7897.93,7844.44,7858.91,0
2005-03-15,7851.12,7879.96,7831.97,7835.59,0
2005-03-16,7834.22,7835.67,7782.65,7794.84,0
2005-03-17,7804.69,7820.33,7738.43,7757.44,0
2005-03-18,7769.19,7831.25,7762.61,7777.51,0
2005-03-21,7782.11,7810.94,7753.64,7762.18,0
2005-03-22,7773.69,7785.07,7743.37,7751.47,0
2005-03-23,7736.22,7778.08,7697.66,7772.7,0
2005-03-24,7782.33,7833.95,7760.24,7818.5,0
2005-03-29,7818.86,7846.64,7795.06,7845.28,0
2005-03-30,7815.33,7839.9,7776.47,7790.86,0
2005-03-31,7825.97,7842.78,7786.61,7786.61,0
2005-04-01,7785.52,7800.32,7759.05,7785.91,0
2005-04-04,7765.45,7794.3,7739.62,7766.39,0
2005-04-05,7784.9,7812.76,7763.25,7805.31,0
2005-04-06,7812.73,7820.14,7754.64,7754.64,0
2005-04-07,7766.29,7802.42,7757.54,7797.91,0
2005-04-08,7806.77,7823.68,7788.6,7809.4,0
2005-04-11,7787.82,7807.02,7771.34,7794.62,0
2005-04-12,7773.44,7825.67,7773.39,7806.69,0
2005-04-13,7807.56,7907.47,7806.22,7897.77,0
2005-04-14,7875.77,7909.25,7857.96,7876.45,0
2005-04-15,7858.19,7859.88,7797,7806.2,0
2005-04-18,7750.87,7754.19,7704.89,7739.37,0
2005-04-19,7765.64,7787.03,7743.83,7754.58,0
2005-04-20,7783.58,7832.43,7783.58,7815,0
2005-04-21,7812.56,7832.45,7795.08,7809.37,0
2005-04-22,7821.86,7825.79,7797.84,7818.8,0
2005-04-25,7808.23,7820.44,7778.29,7817.09,0
2005-04-26,7746.77,7762.91,7716.7,7729.69,0
2005-04-27,7714.4,7727.15,7603.86,7616.37,0
2005-04-28,7644.86,7662.05,7551.04,7613.48,0
2005-04-29,7583.11,7642.74,7579.84,7607.81,0
2005-05-02,7627.46,7667.34,7627.46,7650.34,0
2005-05-03,7653.57,7684.91,7647.87,7683.78,0
2005-05-04,7664.97,7695.81,7634.7,7675.41,0
2005-05-05,7681.75,7695.26,7647.09,7685.51,0
2005-05-06,7685.66,7696.89,7658.2,7660.57,0
2005-05-09,7667.67,7676.06,7596.03,7605.89,0
2005-05-10,7607.4,7628.6,7545.88,7589.91,0
2005-05-11,7584.98,7614.96,7547.35,7598.26,0
2005-05-12,7618.96,7657.77,7605.41,7654.23,0
2005-05-13,7632.19,7667.83,7618.6,7654.09,0
2005-05-16,7644.16,7674.95,7633.86,7652.43,0
2005-05-17,7654.24,7684.48,7641.66,7665.93,0
2005-05-18,7673.67,7705.87,7666.18,7691.88,0
2005-05-19,7700.4,7721.65,7682.87,7705.61,0
2005-05-20,7701.75,7773.25,7693.87,7769.19,0
2005-05-23,7772.07,7804.47,7763.3,7791.05,0
2005-05-24,7731.41,7738.89,7703.94,7718.09,0
2005-05-25,7711.62,7727.43,7636.85,7645.1,0
2005-05-26,7644.25,7655.26,7622.6,7642.95,0
2005-05-27,7649.42,7652.03,7581.32,7608.83,0
2005-05-30,7600.1,7609.77,7572.65,7595.98,0
2005-05-31,7584.24,7599.6,7524.04,7524.04,0
2005-06-01,7539.16,7626.48,7527.73,7619.17,0
2005-06-02,7548.11,7548.62,7477.59,7493.84,0
2005-06-03,7507.86,7534.15,7494.03,7510.48,0
2005-06-06,7512.23,7524.89,7483,7498.28,0
2005-06-07,7512.37,7536.99,7462.22,7462.68,0
2005-06-08,7455.24,7458.82,7394.77,7398.43,0
2005-06-09,7418.69,7448.4,7404.81,7431.69,0
2005-06-10,7460.32,7500.12,7450.3,7484,0
2005-06-13,7526.9,7526.9,7491.74,7514.86,0
2005-06-14,7493.24,7513.51,7477.87,7494.25,0
2005-06-15,7501.49,7512.32,7482.92,7498.87,0
2005-06-16,7492.33,7508.16,7459.79,7464.13,0
2005-06-17,7482.24,7532,7468.27,7517.76,0
2005-06-20,7504.31,7510.53,7458.2,7509.63,0
2005-06-21,7494.19,7526.53,7490.02,7526.53,0
2005-06-22,7513.93,7536.69,7504.99,7521.38,0
2005-06-23,7523.47,7540.14,7495.19,7540.14,0
2005-06-24,7507.94,7519.5,7480.71,7500.6,0
2005-06-27,7489.69,7503.61,7411.63,7422.99,0
2005-06-28,7429.22,7439.49,7403.28,7423.81,0
2005-06-29,7424.03,7475.29,7424.03,7473.9,0
2005-06-30,7446.47,7514.95,7445.33,7510.58,0
2005-07-01,7493.26,7562.1,7480.09,7555.79,0
2005-07-04,7541.01,7559.67,7529.39,7542.92,0
2005-07-05,7535.33,7538.57,7485.93,7523.29,0
2005-07-06,7518.76,7546.9,7505.4,7530.67,0
2005-07-07,7513.16,7521.45,7377.56,7464.44,0
2005-07-08,7474.79,7501.73,7458.86,7486.63,0
2005-07-11,7521.89,7522.45,7476.5,7492.97,0
2005-07-12,7494.09,7505.65,7438.15,7461.19,0
2005-07-13,7458.12,7483.02,7441.96,7444.82,0
2005-07-14,7455.59,7485.19,7442.73,7467.04,0
2005-07-15,7458.61,7492.9,7442.64,7442.64,0
2005-07-18,7483.03,7502.91,7459.64,7501.74,0
2005-07-19,7495.25,7526.58,7474.65,7526.58,0
2005-07-20,7498.35,7510.74,7473.48,7492.42,0
2005-07-21,7495.03,7513.92,7471.07,7509.61,0
2005-07-22,7507.63,7520.58,7468.89,7485.16,0
2005-07-25,7480,7518.54,7472.42,7503.35,0
2005-07-26,7489.37,7532.88,7469.54,7532.88,0
2005-07-27,7523.92,7567.9,7506.39,7567.9,0
2005-07-28,7567.06,7607.93,7556.63,7598.84,0
2005-07-29,7584.58,7620.05,7576.55,7595.76,0
2005-08-01,7612.5,7623.94,7571.6,7587.79,0
2005-08-02,7579.79,7630.05,7579.79,7622.2,0
2005-08-03,7618.12,7694.24,7608.86,7694.24,0
2005-08-04,7683.57,7704.35,7667.1,7699.15,0
2005-08-05,7693.96,7736.06,7693.96,7724.09,0
2005-08-08,7735.63,7744.7,7686.6,7710.06,0
2005-08-09,7705.9,7719.13,7677.08,7692.68,0
2005-08-10,7690.23,7729.88,7679.91,7714.98,0
2005-08-11,7699.26,7738.51,7694.87,7715.23,0
2005-08-12,7740.49,7746.95,7711.03,7723,0
2005-08-15,7720.53,7761,7719.01,7755.48,0
2005-08-16,7758.6,7775.49,7742.07,7762.39,0
2005-08-17,7760.36,7772.08,7713.32,7752.69,0
2005-08-18,7755.33,7755.33,7701.13,7712.57,0
2005-08-19,7713.86,7783.8,7688.3,7776.49,0
2005-08-22,7773.48,7802.65,7755.35,7799.02,0
2005-08-23,7797.81,7810.92,7774.85,7796.99,0
2005-08-24,7785.58,7795.76,7736.68,7752.03,0
2005-08-25,7743.41,7757.38,7691.82,7713.23,0
2005-08-26,7711.64,7755.68,7687.86,7691.97,0
2005-08-29,7687.52,7708.86,7668.96,7692.31,0
2005-08-30,7698.31,7751.64,7698.31,7736.68,0
2005-08-31,7749.46,7829.04,7731.84,7817.99,0
2005-09-01,7830.61,7851.63,7806.78,7834.93,0
2005-09-02,7831.78,7855.03,7811.87,7814.78,0
2005-09-05,7816.82,7889.26,7806.49,7889.26,0
2005-09-06,7879.75,7929.93,7878.02,7918.44,0
2005-09-07,7907.64,7930.74,7895.1,7913.17,0
2005-09-08,7902.99,7923.56,7876.84,7909.11,0
2005-09-09,7911.93,7945.82,7910.2,7914.26,0
2005-09-12,7926.45,7929.23,7864.77,7867,0
2005-09-13,7871.5,7893.37,7846.51,7880.78,0
2005-09-14,7867.68,7901.83,7859.79,7897.25,0
2005-09-15,7905.45,7943.69,7894.26,7926.93,0
2005-09-16,7908.13,7930.08,7890.55,7915.07,0
2005-09-19,7911.54,7916.14,7869.26,7909.96,0
2005-09-20,7901.37,7964.82,7894.62,7954.22,0
2005-09-21,7947.99,7953.84,7908.23,7943.06,0
2005-09-22,7930.55,7938.6,7905.12,7915.01,0
2005-09-23,7918.1,7969.8,7900.81,7967.6,0
2005-09-26,7972.36,8012.58,7958.98,8012.58,0
2005-09-27,8007.42,8035.56,7994.99,8029.25,0
2005-09-28,8025.78,8053.08,8006.11,8024.61,0
2005-09-29,8024.35,8073.2,8013.5,8060.93,0
2005-09-30,8061.41,8088.64,8043.41,8088.64,0
2005-10-03,8078.85,8088.41,8047.86,8073.87,0
2005-10-04,8071.6,8087.7,8046.2,8081.04,0
2005-10-05,8074.52,8173.73,8053.5,8172.08,0
2005-10-06,8119.65,8161.88,8092.71,8161.88,0
2005-10-07,8141.87,8156.38,8092.11,8092.5,0
2005-10-10,8109.69,8122.25,8079.54,8105.68,0
2005-10-11,8094.16,8120.73,8090.98,8112.37,0
2005-10-12,8109.56,8109.56,8060.97,8083.43,0
2005-10-13,8070.99,8078.97,7991.82,8009.83,0
2005-10-14,8004.68,8038.7,7962.43,8037.84,0
2005-10-17,8048.46,8076.81,8007.44,8021.65,0
2005-10-18,8031.59,8049.17,7987.84,7999.25,0
2005-10-19,7982.47,7989.89,7874.9,7893.04,0
2005-10-20,7947.19,7966.31,7893.95,7907.98,0
2005-10-21,7882.16,7902.07,7866.14,7889.81,0
2005-10-24,7889.94,7958.4,7873.36,7941.05,0
2005-10-25,7963.63,7972.22,7932.19,7958.51,0
2005-10-26,7965.57,7980.76,7907.37,7907.37,0
2005-10-27,7819.91,7825,7715.92,7783.5,0
2005-10-28,7766.93,7783.36,7732.73,7766.32,0
2005-10-31,7779.9,7836.55,7777.59,7836.55,0
2005-11-01,7827.48,7893.03,7816.99,7865.42,0
2005-11-02,7896.22,7912.08,7839.9,7874.63,0
2005-11-03,7894.63,7900.53,7843.62,7876.02,0
2005-11-04,7893.06,7893.78,7842.17,7882.4,0
2005-11-07,7874.61,7925.3,7849.81,7920.56,0
2005-11-08,7913.14,7960.71,7904.92,7944.57,0
2005-11-09,7943.04,8000.29,7940.95,7993.1,0
2005-11-10,7998.14,8012.5,7961.66,7964.19,0
2005-11-11,7983.26,8021.57,7977.11,8021.47,0
2005-11-14,8013.53,8021.26,7985.6,8015.92,0
2005-11-15,8013.96,8022.52,7980.72,8000.58,0
2005-11-16,7990.84,8028.1,7966.56,8016.57,0
2005-11-17,8015.26,8067.07,8010.16,8026.75,0
2005-11-18,8027.15,8054.24,7996.27,8035.81,0
2005-11-21,8025.67,8052.77,7998.87,8037.6,0
2005-11-22,8033.28,8045.3,8009.23,8031.56,0
2005-11-23,8043.09,8074.69,8015.74,8061.29,0
2005-11-24,8066,8124.17,8066,8117.05,0
2005-11-25,8108.71,8172.72,8108.71,8146.78,0
2005-11-28,8164.88,8184.29,8137.86,8162.36,0
2005-11-29,8153,8186.76,8139.34,8176.51,0
2005-11-30,8164.92,8174.81,8114.57,8114.57,0
2005-12-01,8130.1,8172.93,8123.69,8145.2,0
2005-12-02,8158.37,8171.42,8123.75,8147.17,0
2005-12-05,8183.14,8195.6,8148.86,8163,0
2005-12-06,8173.67,8232.87,8173.67,8226.85,0
2005-12-07,8240.31,8290.97,8227.76,8268.62,0
2005-12-08,8269.47,8274.54,8239.35,8262.96,0
2005-12-09,8248.26,8253.91,8217.49,8247.84,0
2005-12-12,8230.44,8283.63,8230.44,8254.78,0
2005-12-13,8248.67,8257.68,8206.59,8239.08,0
2005-12-14,8231.99,8266.33,8217.17,8248.92,0
2005-12-15,8266.38,8317.58,8234.87,8317.58,0
2005-12-16,8316.55,8329.67,8273.08,8313.79,0
2005-12-19,8289.98,8310.94,8252.73,8310.94,0
2005-12-20,8279.29,8294.64,8247.08,8283.31,0
2005-12-21,8384.98,8490.68,8380.83,8484.7,0
2005-12-22,8482.19,8548.03,8482.19,8517.63,0
2005-12-23,8525.06,8627.47,8525.06,8600.53,0
2005-12-27,8605.17,8635.65,8582.38,8593.86,0
2005-12-28,8604.72,8623.09,8578.99,8578.99,0
2005-12-29,8600.48,8623.44,8571.28,8616.31,0
2005-12-30,8620.05,8633.7,8588.7,8618.67,0
2006-01-02,8599.19,8632.31,8590.32,8602.04,0
2006-01-03,8595.4,8708.61,8595.4,8697.15,0
2006-01-04,8724.48,8748.86,8686.34,8743.88,0
2006-01-05,8732.7,8755.08,8704.77,8752.12,0
2006-01-06,8742.91,8774.37,8708.18,8774.37,0
2006-01-09,8795.45,8920.25,8795.45,8903.19,0
2006-01-10,8921.53,8933.01,8815.44,8864.59,0
2006-01-11,8857.7,8982.83,8857.44,8966.25,0
2006-01-12,8969.96,8976.54,8888.26,8893.2,0
2006-01-13,8898.74,8938.72,8875.9,8910.33,0
2006-01-16,8913.14,8928.61,8881.44,8919.12,0
2006-01-17,8893.9,8911.99,8855.43,8881.34,0
2006-01-18,8825.85,8839.1,8779.03,8824.16,0
2006-01-19,8848.3,8871.24,8779.98,8801.91,0
2006-01-20,8814.63,8833.1,8773.7,8780.85,0
2006-01-23,8733.65,8800.52,8704.28,8770.73,0
2006-01-24,8779.12,8798.33,8730.81,8745.74,0
2006-01-25,8782.71,8802.85,8760.69,8774.45,0
2006-01-26,8770,8816.99,8770,8791.93,0
2006-01-27,8815.29,8843.85,8773.94,8781.33,0
2006-01-30,8766.46,8783.61,8735.53,8772.04,0
2006-01-31,8758.81,8776.17,8711.32,8769.79,0
2006-02-01,8757.7,8869.9,8750.01,8862.89,0
2006-02-02,8864.72,8911.8,8780.03,8785.56,0
2006-02-03,8793.77,8834.97,8787.66,8809.05,0
2006-02-06,8835.66,8863.43,8812.43,8850.46,0
2006-02-07,8894.46,9253.16,8885.32,9196.92,0
2006-02-08,9209.88,9270.79,9206.14,9243.7,0
2006-02-09,9240.36,9291.56,9240.36,9242.29,0
2006-02-10,9247.99,9277.97,9238.83,9270.28,0
2006-02-13,9278.34,9322.53,9267.7,9300.43,0
2006-02-14,9295.85,9342.66,9295.49,9324.19,0
2006-02-15,9344.09,9395.38,9325.06,9368.39,0
2006-02-16,9403.04,9408.7,9373.63,9401.97,0
2006-02-17,9413.12,9448.26,9391.89,9415.46,0
2006-02-20,9402.33,9419.57,9366.09,9402.01,0
2006-02-21,9408.59,9489.45,9408.59,9456.15,0
2006-02-22,9456.53,9516.86,9444.75,9497.97,0
2006-02-23,9502.01,9524.93,9480.24,9516.79,0
2006-02-24,9520.61,9565.48,9494.35,9563.25,0
2006-02-27,9565.9,9593.66,9533.38,9587.66,0
2006-02-28,9586.9,9591.12,9476.82,9476.82,0
2006-03-01,9499.96,9537.22,9468.68,9537.22,0
2006-03-02,9531.3,9569.3,9503.34,9504.35,0
2006-03-03,9499.15,9546.94,9492.5,9492.5,0
2006-03-06,9517.23,9623.43,9513.63,9621.74,0
2006-03-07,9616.53,9625.75,9561.15,9589.59,0
2006-03-08,9607.92,9627,9573.71,9575.68,0
2006-03-09,9600.1,9629.99,9596.16,9610.82,0
2006-03-10,9625.89,9682.5,9625.89,9674.12,0
2006-03-13,9698.99,9889.45,9698.99,9866.64,0
2006-03-14,9826.11,9938.05,9809.12,9936.41,0
2006-03-15,9988.98,10158.3,9988.98,10146.1,0
2006-03-16,10151.4,10153.5,10039.4,10076.7,0
2006-03-17,10049.1,10088.5,10025.8,10062.6,0
2006-03-20,10073.9,10099.3,10026,10075.3,0
2006-03-21,10069,10099.8,10057.6,10090.9,0
2006-03-22,10080.9,10153,10067,10117.5,0
2006-03-23,10117.7,10138.8,10102,10121.7,0
2006-03-24,10130.1,10175,10118.8,10170.4,0
2006-03-27,10180,10203.6,10158.5,10158.5,0
2006-03-28,10156.7,10165.1,10108,10123.3,0
2006-03-29,10118.4,10219.7,10113.4,10219.7,0
2006-03-30,10238.3,10344.5,10235.8,10295,0
2006-03-31,10295.1,10316.2,10228.4,10262.6,0
2006-04-03,10266.2,10317,10266.2,10273.3,0
2006-04-04,10257,10262.3,10212,10235.8,0
2006-04-05,10242.2,10296.4,10226.3,10295.8,0
2006-04-06,10298.5,10307.5,10254.4,10267,0
2006-04-07,10302.4,10356,10286,10320.5,0
2006-04-10,10303.9,10327.1,10263.9,10311.4,0
2006-04-11,10313.8,10329.4,10256.8,10269.2,0
2006-04-12,10273.7,10280.2,10217,10249.8,0
2006-04-13,10249.1,10273.7,10228.9,10273.7,0
2006-04-18,10238.8,10268.3,10230,10250.4,0
2006-04-19,10284.3,10324.4,10274.4,10304.6,0
2006-04-20,10312.2,10336.4,10265.5,10271.3,0
2006-04-21,10285.9,10304.1,10255.8,10267.4,0
2006-04-24,10242.1,10312.6,10238.4,10270.7,0
2006-04-25,10190.6,10204,10161.9,10181,0
2006-04-26,10177.3,10200.5,10151.4,10167,0
2006-04-27,10138.7,10152.4,10078.7,10090,0
2006-04-28,10079.8,10113,10045.5,10052.9,0
2006-05-02,10036.2,10075.2,10003.6,10054.7,0
2006-05-03,10029.1,10077.9,9978.96,10012,0
2006-05-04,10013.4,10057.6,9991.84,10041.2,0
2006-05-05,10039.4,10061.7,10006.6,10015.3,0
2006-05-08,10025.9,10062.1,10012.2,10050.5,0
2006-05-09,10030.1,10033.9,9981.63,10011.5,0
2006-05-10,10008.7,10046.7,9971.15,9991.52,0
2006-05-11,9995.99,10043.3,9959.86,9986.67,0
2006-05-12,9972.39,9981.92,9865.97,9898.37,0
2006-05-15,9882.02,9890.15,9790.08,9829.37,0
2006-05-16,9718.83,9743.52,9678.4,9715.89,0
2006-05-17,9725.13,9741.76,9574.79,9574.79,0
2006-05-18,9574.33,9589.73,9459,9474.06,0
2006-05-19,9471.91,9513.06,9365.05,9403.4,0
2006-05-22,9394.54,9397.89,9307.14,9328.18,0
2006-05-23,9333.13,9444.09,9333.13,9369.46,0
2006-05-24,9348.54,9409.3,9336.34,9392.37,0
2006-05-25,9406.69,9483.13,9404.17,9423.29,0
2006-05-26,9466.54,9561.3,9460.55,9561.3,0
2006-05-29,9563.17,9583.87,9533.4,9553.36,0
2006-05-30,9537,9538.83,9421.38,9422.63,0
2006-05-31,9377.47,9466.97,9352.58,9403.8,0
2006-06-01,9405.61,9424.69,9357.42,9391.16,0
2006-06-02,9456.53,9560.28,9456.53,9528.98,0
2006-06-05,9530.96,9554.04,9484.02,9522.55,0
2006-06-06,9435.46,9537.12,9409.92,9499.66,0
2006-06-07,9506.75,9590.04,9494.77,9590.04,0
2006-06-08,9499.12,9547.02,9443.72,9444.23,0
2006-06-09,9502.99,9515.8,9469.6,9498.59,0
2006-06-12,9500.22,9507.56,9433.88,9436.52,0
2006-06-13,9365.78,9375.52,9233.91,9267.68,0
2006-06-14,9266.9,9300.39,9167.7,9199.97,0
2006-06-15,9253.77,9320.93,9240.91,9310.8,0
2006-06-16,9376.15,9385.74,9261.94,9295.28,0
2006-06-19,9327.04,9338.18,9288.49,9328.94,0
2006-06-20,9293.47,9330.79,9278.22,9304.46,0
2006-06-21,9333.11,9383.45,9330.39,9381.85,0
2006-06-22,9404.07,9456.82,9393.85,9425.67,0
2006-06-23,9432.87,9442.78,9399.71,9440.65,0
2006-06-26,9429.39,9447.17,9387.67,9413.86,0
2006-06-27,9440.46,9463.85,9411.76,9424.08,0
2006-06-28,9384.15,9457.78,9366.51,9418.83,0
2006-06-29,9463.17,9466.25,9419.98,9457.05,0
2006-06-30,9508.97,9534.95,9480.1,9502.94,0
2006-07-03,9498.03,9544.67,9486.72,9533.51,0
2006-07-04,9512.53,9534.22,9494.01,9513.73,0
2006-07-05,9488.5,9503.32,9447.44,9470.65,0
2006-07-06,9457.17,9498.35,9457.17,9494.55,0
2006-07-07,9479.81,9509.96,9451.01,9504.43,0
2006-07-10,9487.98,9533.81,9463.95,9527.47,0
2006-07-11,9528.49,9534.85,9491.61,9507.24,0
2006-07-12,9513.4,9530.54,9480.54,9493.02,0
2006-07-13,9481.97,9491.14,9454.67,9463.09,0
2006-07-14,9414.77,9456.49,9405.4,9410.87,0
2006-07-17,9409.63,9434.74,9358.96,9381.03,0
2006-07-18,9376.66,9405.05,9354.27,9357.69,0
2006-07-19,9380.62,9466.59,9373.81,9458,0
2006-07-20,9482.79,9492.48,9439.77,9455.91,0
2006-07-21,9451.38,9486.62,9416.19,9453.56,0
2006-07-24,9429.67,9497.25,9429.67,9491.17,0
2006-07-25,9503.12,9558.54,9492.04,9558.54,0
2006-07-26,9563.56,9595.79,9545.5,9595.79,0
2006-07-27,9607.17,9638.53,9574.85,9638.53,0
2006-07-28,9617.62,9679.1,9617.62,9668,0
2006-07-31,9671.44,9681.43,9626.87,9665.43,0
2006-08-01,9658.11,9708.88,9654.45,9669.77,0
2006-08-02,9671.54,9719.07,9667.32,9708.96,0
2006-08-03,9725.84,9748.44,9704.52,9733.21,0
2006-08-04,9752.44,9779.89,9732.84,9751.73,0
2006-08-07,9736.51,9756.44,9706.86,9738.36,0
2006-08-08,9746.61,9781.24,9738.42,9773.71,0
2006-08-09,9767.65,9825.16,9766.1,9819.2,0
2006-08-10,9810.96,9810.96,9756.32,9789.67,0
2006-08-11,9785.59,9824.75,9780.89,9791.63,0
2006-08-14,9804.97,9843.13,9793.18,9831.19,0
2006-08-15,9811.18,9847.03,9805.04,9821.02,0
2006-08-16,9837.84,9897.89,9816.73,9890.98,0
2006-08-17,9882.93,9894.2,9853.32,9877.7,0
2006-08-18,9868.45,9909.6,9848.21,9903.59,0
2006-08-21,9895.47,9896.78,9859.25,9861.94,0
2006-08-22,9870.59,9915.61,9870.39,9903.79,0
2006-08-23,9907.48,9932.44,9891.65,9904.69,0
2006-08-24,9906.4,9916.89,9872.19,9898.81,0
2006-08-25,9907.35,9924.13,9880.98,9888.48,0
2006-08-28,9915.19,9972.55,9905.3,9972.55,0
2006-08-29,9964.3,9976.76,9937.45,9944.11,0
2006-08-30,9953.88,9990.7,9939.43,9964.3,0
2006-08-31,9977.71,9982.19,9937.45,9957.57,0
2006-09-01,9956.08,9987.53,9945.42,9976.99,0
2006-09-04,9989.55,10022.3,9970.31,10017.2,0
2006-09-05,10020.1,10027.1,9985.87,10006.8,0
2006-09-06,9997.55,10015.3,9960.56,9985.03,0
2006-09-07,9973.5,9984.46,9926.38,9940.43,0
2006-09-08,9947.32,9999.6,9937.39,9982.58,0
2006-09-11,9964.35,9982.98,9922.9,9937.28,0
2006-09-12,9943.84,9980.46,9919.43,9968.76,0
2006-09-13,9977.44,10016.7,9973.42,10014.5,0
2006-09-14,10002.7,10028.1,9968.73,9990.21,0
2006-09-15,9992.75,10048.4,9977,10033.2,0
2006-09-18,10040.1,10047.2,10001.1,10025,0
2006-09-19,10024.2,10043.4,10002.4,10038.4,0
2006-09-20,10040.5,10073.4,10015.3,10069.1,0
2006-09-21,10070.2,10116.7,10055.3,10095.7,0
2006-09-22,10092,10106.8,10074.4,10093.9,0
2006-09-25,10107.9,10134.1,10050.1,10071.3,0
2006-09-26,10067.3,10104.7,10059.5,10092.8,0
2006-09-27,10159.1,10265.5,10159.1,10241.1,0
2006-09-28,10286.4,10302.1,10226,10282.6,0
2006-09-29,10269.4,10309,10251.5,10305.5,0
2006-10-02,10314.8,10386.4,10312.6,10371.4,0
2006-10-03,10350.5,10351.5,10299.6,10333.3,0
2006-10-04,10330.3,10421.2,10314.3,10410.3,0
2006-10-05,10432.8,10440.5,10378.9,10381,0
2006-10-06,10402.5,10412.5,10372,10385.9,0
2006-10-09,10369,10412.6,10362.2,10412.6,0
2006-10-10,10385.2,10437.4,10384.8,10431.9,0
2006-10-11,10419,10442.3,10390.1,10427.7,0
2006-10-12,10424.2,10469.8,10413.5,10451.1,0
2006-10-13,10458.5,10478,10426.4,10455.8,0
2006-10-16,10442.9,10455.9,10411.5,10434,0
2006-10-17,10434.8,10456.3,10411.4,10421.1,0
2006-10-18,10439.2,10467.6,10417.2,10460.4,0
2006-10-19,10459,10474.5,10436,10442.9,0
2006-10-20,10474.5,10498.4,10451.7,10464,0
2006-10-23,10478.5,10519.3,10446.6,10503.6,0
2006-10-24,10499.2,10513.1,10465.5,10471.1,0
2006-10-25,10479.7,10570.2,10466.5,10564.7,0
2006-10-26,10567.9,10629.7,10545.1,10564.8,0
2006-10-27,10569.9,10596.1,10532.8,10569.6,0
2006-10-30,10564.1,10564.2,10526.8,10539.5,0
2006-10-31,10541.2,10560.2,10507.6,10515.6,0
2006-11-01,10517.7,10542.8,10502.8,10508.5,0
2006-11-02,10499.9,10517.6,10463.7,10499.6,0
2006-11-03,10513.3,10525.8,10481.1,10504.5,0
2006-11-06,10504.3,10593.7,10497.2,10589.8,0
2006-11-07,10590.7,10609.6,10573.8,10598.7,0
2006-11-08,10578.6,10612.4,10557.3,10599.7,0
2006-11-09,10596.8,10628.8,10576.8,10608,0
2006-11-10,10624.7,10634.8,10580.2,10601.7,0
2006-11-13,10596.7,10631.8,10587.4,10604.4,0
2006-11-14,10613.2,10627.1,10582.7,10588,0
2006-11-15,10592.6,10637.1,10592.2,10631.4,0
2006-11-16,10631.3,10641.2,10604.8,10622.9,0
2006-11-17,10614.5,10627.2,10571.8,10604.4,0
2006-11-20,10591.6,10598,10552.9,10580,0
2006-11-21,10572.3,10631.5,10562.1,10628.8,0
2006-11-22,10621.9,10658.2,10599.7,10611.3,0
2006-11-23,10619.1,10622.3,10586,10617.8,0
2006-11-24,10593.4,10635.3,10580.1,10614.6,0
2006-11-27,10615.1,10644.1,10608.6,10623.9,0
2006-11-28,10607.6,10621.5,10564.6,10590.1,0
2006-11-29,10597.8,10641.8,10597.8,10619.6,0
2006-11-30,10638.5,10662.6,10605.1,10662.6,0
2006-12-01,10659,10691.5,10622.6,10632.8,0
2006-12-04,10645.3,10670.8,10629,10667.8,0
2006-12-05,10673.2,10737.1,10673.2,10725.3,0
2006-12-06,10752.2,10814,10743.1,10813.1,0
2006-12-07,10786.5,10811.9,10774.1,10799.7,0
2006-12-08,10793.7,10823.8,10770.3,10818.3,0
2006-12-11,10824.7,10851.8,10800.2,10831.2,0
2006-12-12,10810.1,10869,10803.6,10860.6,0
2006-12-13,10858.3,10925.5,10848.1,10916.7,0
2006-12-14,10915.2,10972.8,10915.2,10970.4,0
2006-12-15,10959.5,11102.8,10949.2,11102.8,0
2006-12-18,11110.9,11188.7,11080.1,11124.5,0
2006-12-19,11117.6,11155.5,11077,11138.8,0
2006-12-20,11189.8,11197.6,11089,11091,0
2006-12-21,11107.9,11144.5,11098.5,11125.8,0
2006-12-22,11159.2,11161.3,11085.3,11085.3,0
2006-12-27,11106.1,11117.3,11071.7,11102,0
2006-12-28,11115.9,11158.9,11096.1,11143.1,0
2006-12-29,11142.3,11204.7,11137.5,11197.6,0
2007-01-02,11172.3,11248.9,11171.3,11226.7,0
2007-01-03,11232.9,11257.9,11218.9,11229.6,0
2007-01-04,11231.2,11265.6,11219.8,11263,0
2007-01-05,11240.2,11288.8,11235.3,11243,0
2007-01-08,11265.4,11330.9,11252.4,11309.2,0
2007-01-09,11342.3,11385.7,11331.6,11351,0
2007-01-10,11340.8,11395.3,11295.9,11395.3,0
2007-01-11,11402.6,11489.2,11402.6,11488.8,0
2007-01-12,11475.2,11530.2,11461,11516.7,0
2007-01-15,11539.3,11560.5,11512,11530.6,0
2007-01-16,11543.6,11561.1,11488.1,11552.6,0
2007-01-17,11553.9,11627.8,11550.2,11605.3,0
2007-01-18,11612.5,11635.4,11546.4,11611.6,0
2007-01-19,11591.2,11605.8,11522.9,11554.4,0
2007-01-22,11544.9,11557.2,11488.9,11502.6,0
2007-01-23,11518.5,11548.9,11465.5,11496.6,0
2007-01-24,11490.5,11556,11490.5,11546.6,0
2007-01-25,11559.5,11568.8,11524.9,11537.1,0
2007-01-26,11539.3,11554.9,11504.1,11542.4,0
2007-01-29,11563.9,11606.7,11544,11587.6,0
2007-01-30,11576.8,11633.5,11564.6,11630.9,0
2007-01-31,11624.4,11640,11511.5,11565.1,0
2007-02-01,11590.4,11662.2,11590,11626.6,0
2007-02-02,11638.4,11654,11601.6,11626.7,0
2007-02-05,11626.3,11667.5,11615.6,11646.8,0
2007-02-06,11661.6,11721,11641.7,11693,0
2007-02-07,11720.1,11772.9,11692.9,11767.5,0
2007-02-08,11764.6,11810.3,11748.3,11805.3,0
2007-02-09,11820.4,11900.6,11798.8,11888.3,0
2007-02-12,11868.6,11894.3,11847.1,11847.1,0
2007-02-13,11855.8,11856.9,11801.8,11807.5,0
2007-02-14,11839.9,11875.6,11814.1,11861.7,0
2007-02-15,11889.4,11938.2,11863.3,11929.8,0
2007-02-16,11965.7,12132.2,11960,12121,0
2007-02-19,12065.2,12273.9,12065.2,12212.7,0
2007-02-20,12223.2,12236.4,12160,12231.3,0
2007-02-21,12173.8,12276.8,12081.9,12110.4,0
2007-02-22,12115.8,12210.7,12108.5,12170.1,0
2007-02-23,12166.9,12166.9,12064.9,12067.3,0
2007-02-26,12053.1,12079.5,12021.9,12051,0
2007-02-27,12034.4,12036.4,11805.7,11816,0
2007-02-28,11736,11828,11692.9,11693,0
2007-03-01,11741.2,11875,11589.4,11696.4,0
2007-03-02,11746.2,11746.2,11551.5,11599.4,0
2007-03-05,11368,11456.2,11301.8,11434.4,0
2007-03-06,11520.6,11588.6,11485.1,11553.9,0
2007-03-07,11578.7,11583.5,11492.8,11504.5,0
2007-03-08,11519.5,11611.5,11482.4,11611.5,0
2007-03-09,11622,11624.5,11558.2,11609.4,0
2007-03-12,11658.4,11699.7,11625.4,11680.9,0
2007-03-13,11671.8,11688.3,11581.7,11582.1,0
2007-03-14,11424.1,11447.9,11347.5,11372.5,0
2007-03-15,11517.2,11539.4,11436,11463.5,0
2007-03-16,11466.2,11466.2,11376.9,11376.9,0
2007-03-19,11442.1,11512.2,11429.7,11510.8,0
2007-03-20,11534.9,11549.3,11467.3,11508.9,0
2007-03-21,11523.9,11578.9,11512.5,11555.6,0
2007-03-22,11667.3,11686.5,11616.2,11656,0
2007-03-23,11678.1,11756.2,11642.4,11753.5,0
2007-03-26,11772.3,11853,11759.5,11794.9,0
2007-03-27,11865.7,11867.4,11715.8,11735.4,0
2007-03-28,11681.9,11687.5,11603.9,11618.2,0
2007-03-29,11646.7,11702.2,11628.9,11671.9,0
2007-03-30,11690.4,11702.7,11648.3,11653.3,0
2007-04-02,11655,11753.9,11651.1,11753.9,0
2007-04-03,11791.1,11842.8,11776.9,11840.9,0
2007-04-04,11867.7,11881.8,11842.2,11870.6,0
2007-04-05,11863.6,11913.8,11849.6,11871.6,0
2007-04-10,11877.4,11915.2,11865.4,11893.1,0
2007-04-11,11884.6,11951,11869.3,11886.6,0
2007-04-12,11865.6,11889.1,11819.4,11841,0
2007-04-13,11873.2,11912.8,11854.9,11895.8,0
2007-04-16,11952.6,12067.5,11940,12053.8,0
2007-04-17,12058.9,12090.9,12034.2,12044.3,0
2007-04-18,12042.6,12096.8,12037.3,12065.6,0
2007-04-19,12014.6,12093.4,11969,12086.9,0
2007-04-20,12116.5,12200.1,12104.7,12200.1,0
2007-04-23,12225.8,12246,12130.6,12146.1,0
2007-04-24,12140.6,12155.5,12049.6,12054.7,0
2007-04-25,12172.6,12247.9,12148.4,12206.5,0
2007-04-26,12274.9,12290.4,12209.6,12246.9,0
2007-04-27,12234.9,12304.1,12234.9,12283.2,0
2007-04-30,12259.5,12304.1,12238.2,12244.3,0
2007-05-02,12297.3,12297.3,12224.4,12242.5,0
2007-05-03,12308.1,12335,12243.3,12243.3,0
2007-05-04,12287.4,12325.5,12270.1,12325.5,0
2007-05-07,12327.2,12400.8,12321.6,12376.1,0
2007-05-08,12383.9,12384.3,12306.2,12335,0
2007-05-09,12358.3,12389,12335,12371.1,0
2007-05-10,12414.3,12414.5,12304.6,12304.6,0
2007-05-11,12265.2,12272.1,12154.9,12261.3,0
2007-05-14,12291.5,12351.3,12266.9,12349,0
2007-05-15,12243.5,12336.9,12235.6,12316.2,0
2007-05-16,12338.3,12349.5,12271.7,12316.1,0
2007-05-17,12326.9,12437.1,12309.1,12437.1,0
2007-05-18,12471.5,12546.9,12448.5,12510.3,0
2007-05-21,12540.3,12602,12516.4,12542.4,0
2007-05-22,12590.3,12690.7,12590.3,12680.8,0
2007-05-23,12755.8,12861.8,12731.1,12843.7,0
2007-05-24,12802.4,12958.4,12772.7,12891.6,0
2007-05-25,12855.7,12937.2,12850,12891.4,0
2007-05-28,12924.4,13009,12918,12994.4,0
2007-05-29,13087.9,13121.5,13039.7,13078.6,0
2007-05-30,13070,13074,13003.6,13048.6,0
2007-05-31,13120.5,13293.2,13116.5,13256.6,0
2007-06-01,13316.7,13325,13147.9,13204.2,0
2007-06-04,13194.4,13240.3,13076.5,13100.8,0
2007-06-05,13141,13148.9,12969.3,12969.4,0
2007-06-06,12970.5,12989.4,12803.3,12812.8,0
2007-06-07,12909.4,12924.3,12668,12709.5,0
2007-06-08,12692,12766.4,12600.8,12739.6,0
2007-06-11,12859.9,12900.8,12811.4,12896,0
2007-06-12,12871.8,12916.5,12842.2,12898.8,0
2007-06-13,12901.3,12965.4,12839,12948.1,0
2007-06-14,13032.4,13088.9,13016.7,13085.1,0
2007-06-15,13145,13208.1,13107.5,13164.5,0
2007-06-18,13196.9,13202.3,13112.7,13164.4,0
2007-06-19,13161.1,13218.9,13153.9,13180.5,0
2007-06-20,13222.7,13372.6,13209.4,13343.2,0
2007-06-21,13310.3,13366.3,13241.7,13288.1,0
2007-06-22,13294,13294.6,13234.9,13285,0
2007-06-25,13262.6,13400.7,13249.3,13373.5,0
2007-06-26,13362.8,13480.4,13331.9,13433.4,0
2007-06-27,13417,13479.3,13239.9,13266.2,0
2007-06-28,13343,13402.1,13335.2,13363.1,0
2007-06-29,13416.1,13423.9,13339.9,13384.9,0
2007-07-02,13373,13434.9,13371.4,13405.3,0
2007-07-03,13421.7,13477.1,13349.2,13379.3,0
2007-07-04,13381.9,13525.7,13378,13491.5,0
2007-07-05,13481,13493.5,13415,13415,0
2007-07-06,13411.8,13551.8,13402.4,13491.3,0
2007-07-09,13498,13616.6,13497.4,13540.2,0
2007-07-10,13580.8,13594.9,13507.8,13522.8,0
2007-07-11,13466.3,13481.5,13401.8,13456.07,0
2007-07-12,13466.3,13506.7,13414,13506.65,0
2007-07-13,13586.2,13594,13499.8,13554.22,0
2007-07-16,13558.9,13668.9,13548.6,13651.65,0
2007-07-17,13691.3,13710.4,13628.7,13702.03,0
2007-07-18,13648.8,13713.9,13632.8,13657.7,0
2007-07-19,13690.5,13722.3,13660.6,13670.76,0
2007-07-20,13682,13729.8,13672.6,13677.93,0
2007-07-23,13703.6,13724,13636.6,13657.15,0
2007-07-24,13682.4,13701.4,13509.68,13509.68,0
2007-07-25,13477.4,13570.6,13336.1,13513.55,0
2007-07-26,13588.1,13606,13291.36,13291.36,0
2007-07-27,13247.6,13299.8,13151.5,13248.15,0
2007-07-30,13246.8,13438.2,13236.6,13356.05,0
2007-07-31,13437.4,13470.1,13398.5,13434.18,0
2007-08-01,13286.7,13289.3,13170.5,13189.72,0
2007-08-02,13269.8,13326.8,13249,13283.48,0
2007-08-03,13301.8,13345.5,13246.5,13271.78,0
2007-08-06,13163.8,13250.4,13122.2,13146.03,0
2007-08-07,13198.5,13225.8,13155.6,13171.42,0
2007-08-08,13210,13398.3,13189.2,13380.9,0
2007-08-09,13420,13423.1,13213.4,13245.81,0
2007-08-10,13061.8,13122.9,12893.3,12908.37,0
2007-08-13,13021.4,13038.5,12915.6,12941.61,0
2007-08-14,12886.2,12900.4,12788.8,12797.7,0
2007-08-15,12707.5,12798,12675.1,12730.73,0
2007-08-16,12570.4,12570.4,12140.9,12154.5,0
2007-08-17,11972,12438.3,11937.3,12057.34,0
2007-08-20,12527.4,12599.6,12473,12503.33,0
2007-08-21,12579.2,12579.2,12411.7,12473.27,0
2007-08-22,12525.7,12666.9,12519,12592.32,0
2007-08-23,12716.8,12781.2,12675.5,12675.53,0
2007-08-24,12663.5,12717.7,12629.3,12708.09,0
2007-08-27,12763.7,12776,12715.5,12741.67,0
2007-08-28,12769.7,12769.7,12555.4,12592,0
2007-08-29,12477.6,12582.1,12428.1,12578.02,0
2007-08-30,12691.2,12699.7,12477.9,12559.38,0
2007-08-31,12595,12711.41,12518.9,12711.41,0
2007-09-03,12754,12822.4,12715.4,12799.06,0
2007-09-04,12785.6,12835.6,12736.5,12831.13,0
2007-09-05,12831.8,12841.4,12722.3,12764.1,0
2007-09-06,12772.4,12775.3,12668.3,12728.15,0
2007-09-07,12722.1,12750.4,12394.8,12401.61,0
2007-09-10,12326.6,12411.6,12186.3,12197.4,0
2007-09-11,12257.2,12329.5,12234,12306.61,0
2007-09-12,12338.8,12338.8,12200,12284.87,0
2007-09-13,12259.6,12259.9,12153,12195.42,0
2007-09-14,12197.2,12213.3,12073.8,12117.4,0
2007-09-17,12081.6,12088.1,11849.8,11878.22,0
2007-09-18,11757.5,11951.7,11741.4,11907.84,0
2007-09-19,12107.9,12335.7,12107.9,12228.2,0
2007-09-20,12165.7,12165.7,12084.4,12115.21,0
2007-09-21,12093.4,12200,12087.3,12160.42,0
2007-09-24,12174.4,12206.2,12058.76,12058.76,0
2007-09-25,11989.2,11993.8,11745.1,11763.44,0
2007-09-26,11826,11842,11751.8,11796.17,0
2007-09-27,11886.4,11987.4,11869.1,11981.71,0
2007-09-28,11989.5,12069.1,11950.6,12024.43,0
2007-10-01,12030.7,12154.3,11990.9,12140.64,0
2007-10-02,12259.4,12451.1,12249.8,12374.35,0
2007-10-03,12400.9,12612.4,12391.9,12612.36,0
2007-10-04,12623.8,12623.8,12512.9,12573.01,0
2007-10-05,12594.2,12697,12578.1,12658.43,0
2007-10-08,12685.5,12694.7,12620,12647.83,0
2007-10-09,12659,12690.7,12621.2,12690.66,0
2007-10-10,12753.5,12757.5,12646.7,12682.43,0
2007-10-11,12707.9,12821.5,12693.3,12814.35,0
2007-10-12,12742.9,12815.2,12665.2,12815.18,0
2007-10-15,12803.7,12815.8,12686.7,12731.42,0
2007-10-16,12639,12656.8,12563.6,12642.88,0
2007-10-17,12657.6,12770.5,12629.9,12752.05,0
2007-10-18,12815.6,12866.2,12732.3,12785.45,0
2007-10-19,12759.6,12807.6,12730.4,12748.04,0
2007-10-22,12593.6,12704,12585.6,12623.92,0
2007-10-23,12733.7,12796.9,12706.9,12752.8,0
2007-10-24,12768.1,12791,12633.4,12643,0
2007-10-25,12712.8,12786.8,12648.5,12732.01,0
2007-10-26,12778.9,13009.5,12776.6,12894.48,0
2007-10-29,12930.2,12990.6,12911.7,12983.55,0
2007-10-30,13003.8,13088.9,12979.3,12987.47,0
2007-10-31,12975,13057.7,12967.3,13005.46,0
2007-11-01,13007.2,13008,12837.1,12910.98,0
2007-11-02,12785,12878.7,12774.1,12816.86,0
2007-11-05,12775.9,12815.3,12716.8,12740.7,0
2007-11-06,12864.9,12921.7,12827.7,12916.5,0
2007-11-07,12941.4,12993.1,12833.9,12864.85,0
2007-11-08,12684.1,13044.7,12684.1,13044.65,0
2007-11-09,13080.3,13474.9,13080.3,13323.86,0
2007-11-12,13225.1,13333.2,13221.5,13270.1,0
2007-11-13,13263,13283.2,13139.4,13194.3,0
2007-11-14,13307.2,13336.8,13159.6,13237.69,0
2007-11-15,13196.1,13248.6,13098.9,13122.34,0
2007-11-16,13107.3,13159.3,13057.7,13085.49,0
2007-11-19,13101.1,13171.3,12876.6,12901.11,0
2007-11-20,12932.4,12961.3,12738.3,12885.29,0
2007-11-21,12811.3,12838.4,12722.4,12731.83,0
2007-11-22,12829,12897.9,12798.9,12879.26,0
2007-11-23,12919.5,13046.4,12910.9,13013.89,0
2007-11-26,12950.2,13055.1,12916.8,12922.18,0
2007-11-27,12856.7,12898.8,12760,12877.48,0
2007-11-28,12925.5,13103.5,12878.5,13096,0
2007-11-29,13135.8,13175.9,12996.4,13064.47,0
2007-11-30,13102.2,13207.3,13070,13120.68,0
2007-12-03,13125.9,13222.3,13120.9,13203.91,0
2007-12-04,13223.5,13266.9,13155.6,13156.42,0
2007-12-05,13202,13251.7,13130.3,13155.01,0
2007-12-06,13193.1,13203.4,13098.4,13098.41,0
2007-12-07,13148.3,13170.4,13101.4,13116.35,0
2007-12-10,13072.1,13115.9,13027.8,13045.76,0
2007-12-11,13075.8,13096,13030.3,13093.79,0
2007-12-12,12968.2,13135.4,12954.1,13061.73,0
2007-12-13,12982.9,13042.2,12835.5,12835.53,0
2007-12-14,12911.9,13065.2,12911.9,13065.17,0
2007-12-17,12962.3,13166.8,12929.2,13119.2,0
2007-12-18,13115.5,13217.3,13089.5,13092.06,0
2007-12-19,13114.5,13129.3,12982.6,13014.51,0
2007-12-20,12993.9,13049.2,12902.9,12936.79,0
2007-12-21,13051.1,13097.3,12969.9,13069.87,0
2007-12-24,13098.8,13166.3,13081.9,13166.29,0
2007-12-27,13180.7,13215.2,13089.7,13095.18,0
2007-12-28,13119,13140.9,13038.3,13038.34,0
2007-12-31,12999,13023.3,12925,13019.36,0
2008-01-02,13026.7,13112.6,12892.7,12892.73,0
2008-01-03,12913.8,12940.2,12713.8,12763.76,0
2008-01-04,12782.4,12822.5,12587.1,12614.57,0
2008-01-07,12559.9,12650.3,12474.6,12588.78,0
2008-01-08,12647.6,12706.3,12575.8,12636.55,0
2008-01-09,12558.1,12559.9,12349.8,12414.36,0
2008-01-10,12540.4,12599.3,12310.1,12327.73,0
2008-01-11,12351,12351,11989.2,12095.33,0
2008-01-14,12025.3,12231,11983.1,12129.16,0
2008-01-15,12090.7,12167.6,11864.7,11893.35,0
2008-01-16,11685.6,11702.4,11452.3,11526.78,0
2008-01-17,11672.5,11715.6,11446.9,11517.82,0
2008-01-18,11461.6,11668.2,11404.2,11493.75,0
2008-01-21,11343.2,11343.2,10823.1,10823.12,0
2008-01-22,10596.1,11131.4,10310.1,10963.97,0
2008-01-23,11224.8,11226.3,10623.9,10684.47,0
2008-01-24,11010.8,11045.9,10892.2,11004.28,0
2008-01-25,11178.7,11246.4,11100,11121.13,0
2008-01-28,10973.4,11088.32,10926.3,11088.32,0
2008-01-29,11243,11359.42,11181.8,11359.42,0
2008-01-30,11257.9,11331.4,11213.3,11235.33,0
2008-01-31,11276.3,11314.8,11103.6,11163.91,0
2008-02-01,11281.8,11411.2,11252.9,11354.4,0
2008-02-04,11454.8,11507,11423,11477.77,0
2008-02-05,11466.2,11483.9,11023.3,11078.21,0
2008-02-06,10946.6,11206.81,10937.2,11206.81,0
2008-02-07,11167,11219.3,11092.1,11138.69,0
2008-02-08,11218.8,11274.4,11157.1,11205.41,0
2008-02-11,11160.3,11203.7,11048.8,11084.55,0
2008-02-12,11185.9,11268.5,11057.9,11261.82,0
2008-02-13,11206.5,11390.2,11184.3,11321.31,0
2008-02-14,11384.3,11442.1,11281.5,11368.37,0
2008-02-15,11314.6,11413.3,11214.4,11282.34,0
2008-02-18,11306.7,11367.2,11302.7,11313.16,0
2008-02-19,11314.2,11338.9,11281.6,11300.43,0
2008-02-20,11156.8,11224.3,11119.1,11182.46,0
2008-02-21,11246.4,11257.9,11146.3,11154.07,0
2008-02-22,11088.7,11105.7,10954.4,10999.09,0
2008-02-25,11068.3,11103.3,11011.5,11077.1,0
2008-02-26,11104.9,11185.5,11063.7,11169.29,0
2008-02-27,11202.3,11210.6,11090.2,11123.51,0
2008-02-28,11143,11155.3,10951.5,10968.27,0
2008-02-29,10936.4,11019.7,10862.9,10952.58,0
2008-03-03,10805.3,10867.1,10729.9,10783.06,0
2008-03-04,10810,10853.1,10624.1,10639.47,43779248
2008-03-05,10697.1,10782.35,10649.7,10782.35,49791568
2008-03-06,10804.1,10896.1,10723.3,10756.9,63017436
2008-03-07,10636,10769.2,10606.4,10711.28,76663208
2008-03-10,10668,10694.4,10501.1,10511.63,54994692
2008-03-11,10500.2,10614,10478.2,10507.69,46307704
2008-03-12,10628,10643.2,10462.4,10496.77,56596808
2008-03-13,10408.3,10445.65,10171.68,10264.13,54078516
2008-03-14,10268.5,10333.7,10138,10169.25,47439760
2008-03-17,9926.4,9949.09,9795.11,9814.88,66548204
2008-03-18,9973.51,10101,9882.28,10066.53,61144088
2008-03-19,10160.3,10160.7,9976.44,10059.91,69465136
2008-03-20,9952.27,10112.2,9933.7,10049.26,60611880
2008-03-25,10199.2,10431.1,10199.2,10427.37,91924656
2008-03-26,10364.2,10474.1,10333,10410.11,54722976
2008-03-27,10355.1,10508.6,10343.6,10466.01,56788780
2008-03-28,10466.9,10580.7,10455.7,10546.07,83986032
2008-03-31,10508.3,10520.6,10449.8,10495.94,51073840
2008-04-01,10476.6,10737.8,10467.1,10669.84,80889952
2008-04-02,10751.7,10894.1,10751.7,10871.57,76664816
2008-04-03,10903.6,10903.6,10764,10897.67,56752536
2008-04-04,10865.4,10870.5,10795,10848.73,70421784
2008-04-07,10881.8,10995.7,10831.6,10984.98,52673584
2008-04-08,10925.2,10986.32,10895,10986.32,62973644
2008-04-09,10960,11017.8,10932.6,11010.61,63573788
2008-04-10,10952.1,11011.8,10869.4,11009.93,66838952
2008-04-11,11069.9,11131.5,10933.8,10977.13,68331368
2008-04-14,10881.6,11035.5,10879.7,10919.21,62115912
2008-04-15,10964.7,11044.3,10932.2,11037.3,91920288
2008-04-16,11046.1,11128.34,10981.38,11104.67,89529488
2008-04-17,11143.3,11144.9,11002.1,11078.27,80083056
2008-04-18,11041.9,11190.6,11040.9,11183.68,83291296
2008-04-21,11075.3,11168.2,11055.5,11119.7,53624772
2008-04-22,11114.9,11157,11085.5,11128.6,48960936
2008-04-23,11046.9,11105,10985.3,11038.05,49199024
2008-04-24,11007.9,11029.2,10912.7,10998.2,50786168
2008-04-25,11039.3,11128.4,11010.5,11085.99,30476904
2008-04-28,11113.8,11156.6,11097.9,11115.93,28166500
2008-04-29,11071.7,11103.9,10937.7,10976.3,41167168
2008-04-30,10946.9,10973.7,10912.4,10917.37,48134664
2008-05-02,11045.1,11101.2,11017.1,11101.18,56616688
2008-05-05,10997.1,11029,10970.3,11012.6,35259400
2008-05-06,11011.6,11148.43,10985.5,11148.43,78562768
2008-05-07,11131.2,11298,11116.1,11294.07,70490864
2008-05-08,11228.2,11252.3,11189.3,11247.38,48370136
2008-05-09,11236.7,11259.1,11156.3,11177.26,48041192
2008-05-12,11160.4,11211.3,11101.9,11120.49,43652040
2008-05-13,11143.4,11173.8,11088.4,11142.21,55305440
2008-05-14,11162.8,11188,11095.9,11135.23,51360480
2008-05-15,11102.7,11122.8,10964.8,11020.04,57375372
2008-05-16,11018.7,11055.1,10970.1,11004.93,44649376
2008-05-19,11009,11032.4,10963.2,11032.37,41012352
2008-05-20,10984.1,11002.3,10902.9,10906.19,35006760
2008-05-21,10934.5,10958.3,10876.9,10901.69,50403816
2008-05-22,10898,10955,10826.4,10907.43,55368688
2008-05-23,10908.2,10917.7,10798.9,10809.99,54290484
2008-05-26,10753.7,10836,10740.1,10743.88,20322990
2008-05-27,10746.1,10784.5,10663.2,10666.48,42117720
2008-05-28,10709.2,10713,10629.4,10641.17,62892656
2008-05-29,10650.2,10664.2,10575.5,10590.97,63266000
2008-05-30,10600.4,10635.6,10563.1,10597.88,81151984
2008-06-02,10595.6,10613.5,10512.8,10529.91,45744732
2008-06-03,10464.1,10539.24,10439.4,10539.24,47836872
2008-06-04,10519.3,10519.3,10342.1,10390.54,59483896
2008-06-05,10390.4,10455.8,10374.3,10405.06,45987888
2008-06-06,10454.8,10478.4,10278.3,10278.32,60851436
2008-06-09,10203.5,10242.9,10178.2,10211.12,50195248
2008-06-10,10160.5,10237.1,10097.3,10202.84,71803368
2008-06-11,10240.5,10274.3,10080.5,10088.33,87084720
2008-06-12,10062.7,10174.2,10062.7,10174.11,60959460
2008-06-13,10125,10170.9,10071.2,10155.89,42337296
2008-06-16,10151.7,10181.4,10107.9,10158.65,28518398
2008-06-17,10156.1,10238.2,10156.1,10205.87,40782208
2008-06-18,10189.8,10206.7,10049.8,10088.71,52027256
2008-06-19,10016.2,10047.4,9847.92,9847.92,71095008
2008-06-20,9844.38,9902.03,9627.06,9657.83,82120552
2008-06-23,9620.21,9731.11,9575.7,9583.51,49467820
2008-06-24,9592.64,9604.49,9227.82,9344.09,107982736
2008-06-25,9356.83,9533.32,9356.83,9496.38,61729716
2008-06-26,9472.4,9506.54,9224.22,9230.31,80919272
2008-06-27,9201.3,9227.25,8991.1,9004.24,79793616
2008-06-30,8989.2,8993.96,8791.49,8904.14,75361072
2008-07-01,8872.68,8893.14,8440.45,8486.91,117359712
2008-07-02,8515.93,8849.16,8485.36,8721.85,104218704
2008-07-03,8594.67,8748.76,8522.11,8694.85,99275200
2008-07-04,8745.06,8745.06,8553.7,8553.7,64912408
2008-07-07,8619.69,8725.41,8592.53,8697.04,53752780
2008-07-08,8577.57,8696.89,8509.86,8689.33,96602160
2008-07-09,8775.28,8868.36,8746.27,8851.71,106047536
2008-07-10,8696.74,8778.05,8653.53,8678.1,69964056
2008-07-11,8752.5,8763.8,8456.7,8456.7,75453744
2008-07-14,8573.42,8573.42,8315.49,8325.44,61677256
2008-07-15,8199.51,8203.86,7871.17,8011.54,119757208
2008-07-16,8040.45,8124.26,7876.94,8124.26,93770832
2008-07-17,8260.74,8480.65,8260.74,8408.88,112658656
2008-07-18,8387.32,8683.5,8341.91,8674.27,91978680
2008-07-21,8671.09,8899.48,8616,8815.73,82085128
2008-07-22,8786.12,8788.19,8556.55,8663.99,104319256
2008-07-23,8793.62,8842.76,8752.5,8777.31,94041808
2008-07-24,8797.03,8809.82,8644.46,8644.46,71075840
2008-07-25,8568.03,8648.63,8507.25,8613.12,71713768
2008-07-28,8604.88,8626.08,8496.49,8496.49,52424184
2008-07-29,8431.48,8435.99,8365.03,8407.55,71326912
2008-07-30,8463.27,8510.35,8403.08,8460.89,74330944
2008-07-31,8524.33,8563.04,8436.18,8496.58,73765312
2008-08-01,8414.58,8445.83,8371.84,8384.85,43921096
2008-08-04,8364.31,8370.1,8264.57,8290.89,35019908
2008-08-05,8286.33,8410,8243.12,8293.77,90739632
2008-08-06,8370.4,8380.94,8171.21,8185.33,86777032
2008-08-07,8218.58,8412.3,8204.78,8343.01,58605712
2008-08-08,8369,8443.95,8343.06,8364.83,52851288
2008-08-11,8399.98,8577.89,8386.04,8573.07,59840400
2008-08-12,8537.12,8650.04,8526.9,8639.92,72303952
2008-08-13,8579.38,8606.66,8503.39,8506.49,59861080
2008-08-14,8563.32,8629.7,8509.91,8561.96,39134984
2008-08-15,8581.52,8629.72,8524.81,8584.53,30711126
2008-08-18,8566.41,8575.11,8499.23,8538.04,31150378
2008-08-19,8485.22,8494.5,8349.07,8349.07,46994316
2008-08-20,8379.07,8424.44,8339.81,8386.64,37285136
2008-08-21,8333.37,8401.93,8285.96,8360.44,36235248
2008-08-22,8391.13,8502.12,8359.89,8499.2,36191160
2008-08-25,8492.2,8515.37,8450.51,8466.31,17632420
2008-08-26,8417.79,8495.39,8387.91,8470.62,53776396
2008-08-27,8486.72,8491.88,8430.4,8459.99,46528484
2008-08-28,8442.88,8555.41,8390.62,8555.41,60485860
2008-08-29,8560.47,8620.1,8533.74,8600.31,65886044
2008-09-01,8545.86,8631.73,8532,8625.62,23466068
2008-09-02,8608.99,8736.79,8595.48,8660.41,75957240
2008-09-03,8662.86,8761.41,8610.45,8754.13,49135408
2008-09-04,8754.98,8755.67,8552.65,8584.26,77926064
2008-09-05,8486.87,8512.87,8286.54,8354.13,62383748
2008-09-08,8528.84,8620.44,8517.76,8592.64,58314612
2008-09-09,8570.43,8626.65,8398.12,8430.17,64864576
2008-09-10,8444.15,8449.32,8245.19,8287.74,58125064
2008-09-11,8291.25,8378.01,8199.31,8242.1,51093480
2008-09-12,8277.89,8356.23,8255.5,8356.23,39390944
2008-09-15,8209.93,8209.93,8004.36,8096.37,55037208
2008-09-16,7966.99,8103.67,7923.94,8103.67,86480392
2008-09-17,8187.88,8256.8,7924.67,7951.8,74664528
2008-09-18,7891.53,7979.81,7698.53,7698.53,111460272
2008-09-19,7847.71,8363.75,7841.17,8316.61,168391840
2008-09-22,8403.24,8418.1,8255.47,8320.32,77866072
2008-09-23,8249.26,8277.51,8121.15,8190.49,53163656
2008-09-24,8216.36,8260.99,8145.32,8178.48,62742176
2008-09-25,8176.53,8241.15,8143.14,8235.77,50186144
2008-09-26,8213.17,8240.8,8096.7,8190.1,38564120
2008-09-29,8219.24,8229.17,7885.87,7885.87,47481572
2008-09-30,7643.98,8033.23,7585.45,8033.23,68253816
2008-10-01,8114.61,8151.4,7980.33,7999.71,53173864
2008-10-02,8014.9,8078.32,7826.39,7832.91,62398088
2008-10-03,7869.87,7887.21,7671.69,7715.52,61365236
2008-10-06,7536.69,7541.21,6954.87,6954.87,74898424
2008-10-07,7072.27,7262.24,6870.56,6870.56,73534136
2008-10-08,6743.5,6962.68,6492.63,6620.51,103051616
2008-10-09,6753.66,6854.15,6566.59,6677.91,82208640
2008-10-10,6639.17,6639.17,6065.38,6281.03,101706552
2008-10-13,6357.28,6921.48,6357.28,6921.48,83735880
2008-10-14,7083.59,7485.35,7080.84,7229.99,146724192
2008-10-15,7228.92,7239.87,6930.47,7008.86,63074692
2008-10-16,6944.73,6945.46,6474.65,6652.89,92160192
2008-10-17,6822.71,6928.03,6561.89,6689.23,72282536
2008-10-20,6804.1,6842.51,6668.83,6824.99,47872976
2008-10-21,6898.4,6914.95,6688.18,6706.84,59907264
2008-10-22,6623.96,6628.05,6375.75,6400.88,53835984
2008-10-23,6432.33,6435.7,6221.83,6322.82,52934636
2008-10-24,6152.45,6152.45,5801.27,5966.65,69643616
2008-10-27,5794.48,5905.66,5659.69,5801.76,49093344
2008-10-28,5933.01,6041.86,5813.35,5813.35,46679520
2008-10-29,5932.21,6227.13,5923.97,6227.13,63321188
2008-10-30,6342.31,6358.36,6168.38,6254.92,69937016
2008-10-31,6203.45,6361.42,6152.78,6360.51,57158516
2008-11-03,6390.1,6574.14,6387.96,6574.14,45393420
2008-11-04,6632.28,6972.78,6614.66,6972.78,87562376
2008-11-05,7038.3,7058.95,6787.2,6824.58,58947724
2008-11-06,6648.07,6712.03,6522.08,6544.54,61015336
2008-11-07,6585.1,6694.87,6577.21,6668.8,41992864
2008-11-10,6771.39,6833.75,6683.45,6690.99,38074096
2008-11-11,6630.49,6743.53,6594.49,6603.91,40311572
2008-11-12,6687.78,6752.5,6457.69,6510.67,47574640
2008-11-13,6467.84,6585.54,6453.35,6527.69,48845948
2008-11-14,6716.43,6734.73,6537.17,6573.01,40023996
2008-11-17,6582.87,6604.97,6464.2,6478.38,34878804
2008-11-18,6463.13,6489.92,6352.71,6482.01,39544984
2008-11-19,6489.42,6492.65,6272.11,6272.11,47356776
2008-11-20,6104.47,6151.94,5917.31,6028.04,55164212
2008-11-21,6058.29,6107.73,5809.77,5852.15,50077960
2008-11-24,5993.28,6108.62,5929.72,6108.62,59165968
2008-11-25,6125.32,6211.93,6013.57,6121.35,130295472
2008-11-26,6114.53,6167.62,6059.76,6135.03,46778688
2008-11-27,6165.94,6274.97,6162.75,6231.47,39452372
2008-11-28,6222.55,6300.41,6130.08,6300.41,64709080
2008-12-01,6314.7,6321.12,6137.99,6212.27,38615252
2008-12-02,6095.77,6183.92,6029.57,6170.22,54129272
2008-12-03,6146.22,6254.53,6102.67,6243.49,41612520
2008-12-04,6217.79,6349.34,6217.79,6259.25,62982492
2008-12-05,6201.48,6223.77,6016.23,6021.55,45939272
2008-12-08,6231.24,6262.64,6173.78,6174.99,36574980
2008-12-09,6146.3,6232.38,6141.25,6227.71,40438576
2008-12-10,6213.03,6249.94,6186.04,6194.34,33472044
2008-12-11,6197.22,6207.55,6143.58,6178.13,28890094
2008-12-12,6088.63,6135.81,6076.11,6100.8,31025816
2008-12-15,6123.01,6169.17,6070.28,6137.33,26203020
2008-12-16,6153.49,6163.06,6102.99,6160.85,31005906
2008-12-17,6223.2,6245.03,6127.14,6245.03,39091056
2008-12-18,6258.55,6310.08,6222.29,6274.23,46836824
2008-12-19,6227.58,6276.2,6183.05,6211.9,69101384
2008-12-22,6194.08,6238.23,6176.96,6208.88,34183872
2008-12-23,6199.75,6271.72,6189.15,6217,31128520
2008-12-24,6282.39,6282.39,6227.94,6234.24,7346445
2008-12-29,6236.71,6302.95,6236.71,6289.73,17853428
2008-12-30,6308.83,6357.78,6284.28,6357.78,25225048
2008-12-31,6332.75,6373.45,6326.97,6341.34,30910488
2009-01-02,6379.03,6429.39,6356.7,6427.51,19549652
2009-01-05,6470.27,6565.13,6468.86,6565.13,43261720
2009-01-06,6573.45,6711.17,6569.23,6696.88,58958552
2009-01-07,6712.16,6720.01,6622.01,6693.47,45123608
2009-01-08,6616.82,6652.88,6585.13,6607.36,28878916
2009-01-09,6649.91,6649.91,6530.01,6592.21,36423304
2009-01-12,6563.46,6594.69,6528.48,6529.68,27738004
2009-01-13,6534.81,6548.95,6431.03,6495.24,33246144
2009-01-14,6535.01,6541.49,6278.14,6278.14,35743180
2009-01-15,6304.26,6369.46,6240.46,6342.27,44537408
2009-01-16,6415.89,6495.57,6404.79,6446.08,39959468
2009-01-19,6470.5,6508.35,6329.93,6363.1,33844404
2009-01-20,6388.57,6399.03,6270.05,6294.31,31446936
2009-01-21,6263.63,6277.45,6178.09,6224.03,43249068
2009-01-22,6320.94,6334.78,6228.17,6263.83,30215440
2009-01-23,6275.99,6294.2,6223.53,6294.2,34685376
2009-01-26,6284.32,6366.62,6284.32,6353.41,31617652
2009-01-27,6378.04,6395.7,6261.62,6299.82,41862724
2009-01-28,6344.27,6416.58,6344.27,6401.76,41822712
2009-01-29,6386.62,6424.27,6371.18,6402.96,31666624
2009-01-30,6377.03,6438.19,6359.82,6438.19,44598088
2009-02-02,6406.76,6407.88,6321.77,6337.79,20468802
2009-02-03,6356.44,6378.31,6321.45,6373.98,27643800
2009-02-04,6379.64,6424.43,6340.47,6418.98,28479864
2009-02-05,6361.98,6392.76,6302.29,6350.7,43864176
2009-02-06,6375.42,6464.66,6353.97,6458.74,33016840
2009-02-09,6432.7,6496.28,6422.18,6475.07,29449122
2009-02-10,6455.79,6497.46,6413.08,6413.08,29101182
2009-02-11,6399.58,6457.49,6373.54,6457.49,25810080
2009-02-12,6458.19,6458.19,6363.56,6405.49,25994634
2009-02-13,6433.52,6503.17,6429.28,6454.14,31079152
2009-02-16,6424.47,6424.47,6370.1,6374.65,20487988
2009-02-17,6356.39,6356.39,6162.43,6170.89,51056872
2009-02-18,6195.13,6217.52,6102.5,6193.69,49182672
2009-02-19,6207.22,6216.07,6148.28,6157.21,35253188
2009-02-20,6092.76,6111.98,6021.44,6021.44,47913272
2009-02-23,6082.37,6092.77,5985.77,6012.45,30021288
2009-02-24,5974.01,5976.08,5856.79,5904.22,35516860
2009-02-25,6014.99,6018.83,5827.82,5851.18,35194068
2009-02-26,5876.82,5976.4,5855.98,5976.4,32284500
2009-02-27,5943.74,6003.75,5877.62,6003.75,38526760
2009-03-02,5902.32,5912.6,5857.32,5874.24,34822036
2009-03-03,5894.51,5921.03,5743.09,5743.09,37658552
2009-03-04,5780.85,5818.94,5721.86,5818.94,40185976
2009-03-05,5794.76,5875.45,5722.26,5748.94,67706640
2009-03-06,5740.17,5840.2,5740.17,5776.36,40426076
2009-03-09,5770.98,5794.54,5696.46,5754.71,37587296
2009-03-10,5758.88,5869.73,5716.41,5869.73,45422480
2009-03-11,5892.54,5945.16,5828.75,5923.58,42258388
2009-03-12,5897.68,5983.34,5841.95,5983.34,35680288
2009-03-13,6011.56,6064.9,6004.66,6028.91,41144288
2009-03-16,6061.66,6106.88,6044.27,6060.07,45655128
2009-03-17,6037.81,6071.72,6011.35,6046.24,32364780
2009-03-18,6092.32,6119.58,6066.24,6119.02,46235096
2009-03-19,6134.95,6237.58,6134.95,6185.82,59531768
2009-03-20,6154.78,6188.8,6104.28,6147.04,69892944
2009-03-23,6205.75,6308.65,6202.93,6308.65,52482200
2009-03-24,6347.86,6357.51,6194.23,6215.84,58649392
2009-03-25,6214.7,6256.72,6188.68,6236.96,45517360
2009-03-26,6244.35,6257.02,6134.61,6156.26,41239696
2009-03-27,6145.37,6184.14,6079.83,6095.29,36791208
2009-03-30,6048.01,6094.91,6003.11,6044.23,36873528
2009-03-31,6083.66,6174.74,6076.33,6174.74,42395296
2009-04-01,6145.58,6222.75,6118.49,6216.71,52493796
2009-04-02,6260.59,6429.02,6260.59,6429.02,66084912
2009-04-03,6415.42,6535.95,6381.92,6407.76,91349840
2009-04-06,6460.31,6553.59,6437.95,6460.5,74947688
2009-04-07,6478.34,6511.41,6385.86,6434.1,52890568
2009-04-08,6352.89,6472.61,6348.12,6451.98,52504828
2009-04-09,6478.62,6568.88,6456.81,6562.03,61482948
2009-04-14,6570.36,6648.49,6560.05,6617.66,81304704
2009-04-15,6581.98,6606.43,6565.84,6593.81,66248672
2009-04-16,6611.64,6708.64,6596.38,6669.27,81482880
2009-04-17,6708.21,6783.02,6703.47,6783.02,83236248
2009-04-20,6818.91,6821.84,6663.12,6709.04,73205264
2009-04-21,6598.89,6662.24,6473.18,6540.15,78071224
2009-04-22,6579,6579,6498.82,6574.19,59063688
2009-04-23,6564.7,6599,6537.41,6560.34,47103648
2009-04-24,6541.68,6636.87,6541.68,6636.87,41408708
2009-04-27,6597.55,6618.16,6556.83,6617.38,35572984
2009-04-28,6576.19,6585.71,6511.61,6532.91,37766132
2009-04-29,6574.18,6691.29,6565.75,6671.68,49908824
2009-04-30,6708.15,6804.08,6707.14,6755.7,80578960
2009-05-04,6885.2,6956.69,6878.26,6956.69,61147112
2009-05-05,6982.66,7027.02,6945.27,6954.61,86669024
2009-05-06,6952.44,7132.74,6946.95,7132.74,82599512
2009-05-07,7239.98,7437.09,7222.38,7256.85,122000912
2009-05-08,7313.58,7385.42,7313.58,7355.48,84845760
2009-05-11,7367.88,7370.04,7238.23,7240.7,54737648
2009-05-12,7202.32,7225.86,7031.72,7043.76,120385440
2009-05-13,7089.54,7128.19,6899.58,6921.13,78113792
2009-05-14,6974.66,7040.82,6828.77,7035.45,78124448
2009-05-15,7127.96,7139.84,7015.23,7052.82,66869336
2009-05-18,6958.61,7124.73,6958.61,7114.19,49237232
2009-05-19,7182.56,7268.12,7157.38,7253.48,79404456
2009-05-20,7226.48,7305.67,7218.26,7290.95,52202176
2009-05-21,7227.82,7240.44,7166.79,7175.91,42913928
2009-05-22,7188.34,7267.88,7188.34,7230.8,38793272
2009-05-25,7261.17,7269.55,7198.56,7219.47,22174318
2009-05-26,7198.89,7248.55,7147.17,7239.06,41751264
2009-05-27,7286.58,7308.02,7269.23,7290.95,45325688
2009-05-28,7245,7288.67,7223.73,7240.72,41092104
2009-05-29,7295.59,7300.75,7186.08,7223.9,71292384
2009-06-01,7299.17,7327.06,7267.18,7298.08,42263488
2009-06-02,7279.94,7300.44,7258.91,7266.76,42900216
2009-06-03,7271.97,7277.47,7190.18,7208.58,42637848
2009-06-04,7204.79,7241.59,7177.91,7185.85,31173372
2009-06-05,7220.26,7227.23,7178.29,7178.29,35604000
2009-06-08,7172.89,7173.09,7033.75,7037.52,38123172
2009-06-09,7067.69,7141.85,7067.69,7141.85,39153424
2009-06-10,7184.32,7213.67,7102.07,7114.73,39111852
2009-06-11,7116.53,7184.92,7115.52,7184.92,27781836
2009-06-12,7191.89,7197.07,7154.99,7181.85,27048224
2009-06-15,7154.18,7156.97,7055.4,7094.24,35035104
2009-06-16,7087.53,7124.13,7072.72,7080.75,33860132
2009-06-17,7038.9,7039.38,6910,6910,45344996
2009-06-18,6924.32,6979.16,6875.45,6941.98,34092688
2009-06-19,7002.55,7070.59,6958.08,7062.18,44656076
2009-06-22,7064.79,7066.12,6919.75,6933.44,33565144
2009-06-23,6849.86,6976.6,6827.37,6916.93,48772544
2009-06-24,6928.12,6995.06,6886.65,6984.42,51420712
2009-06-25,7009.55,7022.76,6955.55,6996.48,35110756
2009-06-26,7048.08,7064.42,6986.09,6997.32,30360504
2009-06-29,6987.08,7072.17,6979.97,7063.34,24172572
2009-06-30,7097.94,7142.54,7074.72,7110.88,39342136
2009-07-01,7140.1,7240.24,7126.92,7240.24,37313792
2009-07-02,7231.3,7231.87,7119.11,7119.11,35742056
2009-07-03,7118.57,7164.14,7073.08,7164.14,18556950
2009-07-06,7127.46,7127.46,7064.69,7094.27,22156628
2009-07-07,7106.76,7145.54,7077.7,7077.7,29173372
2009-07-08,7038.47,7075.88,6994.91,7021.04,28893636
2009-07-09,7052.63,7098.77,7026.68,7042.74,25836332
2009-07-10,7024.79,7026.37,6934.01,6942.81,21305666
2009-07-13,6945.85,7049.97,6924.24,7047.7,20314824
2009-07-14,7075.71,7132.03,7046.24,7079.37,36154032
2009-07-15,7107.34,7193.27,7096.7,7193.27,38565112
2009-07-16,7179.82,7205.31,7109.08,7172.05,31786534
2009-07-17,7189.57,7207.68,7154.19,7193.82,23096146
2009-07-20,7215.81,7258.61,7215.47,7249.82,23977876
2009-07-21,7250.44,7276.88,7244.24,7262.79,32919524
2009-07-22,7262.83,7269.18,7209.36,7257.52,31706092
2009-07-23,7261.19,7305.92,7243.41,7299.21,38512876
2009-07-24,7297.77,7318.41,7246.9,7253.69,39956904
2009-07-27,7278.05,7326.73,7278.05,7302.97,26988686
2009-07-28,7321.32,7355.6,7299.37,7302.71,34784008
2009-07-29,7308.37,7360.09,7305.82,7327.66,29025764
2009-07-30,7329.19,7377.29,7302.33,7346.8,62193696
2009-07-31,7343.21,7398.89,7292.99,7292.99,34305168
2009-08-03,7327.36,7430.09,7322.41,7426.43,51031520
2009-08-04,7433.87,7497.51,7421.65,7488.37,67944248
2009-08-05,7495.92,7514.07,7463.46,7472.43,62269492
2009-08-06,7486.25,7533.95,7466.39,7485.03,71108384
2009-08-07,7494.81,7527.43,7453.59,7478.39,65028920
2009-08-10,7493.23,7509.97,7479.02,7493.18,35643536
2009-08-11,7476.39,7558.59,7475.35,7481.99,46115716
2009-08-12,7467.49,7520.01,7451.8,7520.01,34111388
2009-08-13,7529.75,7612.55,7529.75,7579.3,55703760
2009-08-14,7598.78,7677.67,7592.86,7636.4,72657912
2009-08-17,7617.14,7635.83,7489.92,7489.92,45107508
2009-08-18,7513.47,7582.51,7512.71,7578.19,64416596
2009-08-19,7579.84,7607.23,7522.21,7603.1,57117784
2009-08-20,7670.78,7714.6,7666.89,7710.47,74968680
2009-08-21,7715.33,7823.31,7689.95,7812.71,65116632
2009-08-24,7849.57,7921.68,7839.34,7893.29,60507716
2009-08-25,7863.72,7936.06,7819.29,7897.86,56310332
2009-08-26,7897.2,7969.8,7888.83,7888.83,57366488
2009-08-27,7884.61,7964.66,7825.16,7827.01,60873512
2009-08-28,7877.31,7907.37,7830.72,7840.27,34836588
2009-08-31,7824.3,7860.61,7810.19,7828.32,30732912
2009-09-01,7837.6,7865.87,7771.61,7777.03,42924008
2009-09-02,7745.24,7745.71,7605.55,7650.56,57335044
2009-09-03,7674.81,7761.57,7658.27,7726.97,37244748
2009-09-04,7782.81,7811.81,7779.61,7802.89,35542484
2009-09-07,7848.94,7932.18,7848.12,7932.18,36252256
2009-09-08,7944.37,7975.34,7890.34,7924.48,45216224
2009-09-09,7919.15,7999.06,7886.67,7999.06,45760240
2009-09-10,8022.42,8089.27,8000.04,8070.07,73011616
2009-09-11,8101.87,8148.64,8101.66,8129.45,76612848
2009-09-14,8090.42,8140.58,8046.19,8126.72,60907460
2009-09-15,8157.48,8242.29,8137.64,8226.09,85557464
2009-09-16,8249.64,8349.01,8249.5,8338,93309968
2009-09-17,8406.71,8485.67,8377.66,8462.59,170908736
2009-09-18,8429.61,8447.09,8384.31,8425.61,67833104
2009-09-21,8434.32,8473.59,8302.19,8343.31,48392132
2009-09-22,8383.82,8427.76,8379.96,8407.33,54575464
2009-09-23,8426.74,8473.29,8392.99,8410.81,73183520
2009-09-24,8396.88,8490.63,8341.73,8390.68,95245208
2009-09-25,8403.41,8441.53,8358.41,8375.73,51324956
2009-09-28,8397.56,8444.99,8336.59,8444.99,117971904
2009-09-29,8463.27,8503.36,8436.68,8449.81,48549472
2009-09-30,8478.89,8531.43,8425.2,8474.95,66531952
2009-10-01,8510.55,8554.78,8472.11,8472.11,46100776
2009-10-02,8415.83,8426.71,8353.36,8353.87,61292536
2009-10-05,8368.4,8416.48,8357.09,8411.73,41168980
2009-10-06,8466.79,8595.07,8466.79,8594.46,67716080
2009-10-07,8618.37,8680.68,8618.37,8648.11,62505032
2009-10-08,8718.42,8769.99,8708.98,8745.1,54153732
2009-10-09,8755.82,8787.41,8719.93,8749.85,52033028
2009-10-12,8784.19,8863.49,8784.19,8842.78,60773360
2009-10-13,8856.49,8864.59,8737.09,8739.01,57105128
2009-10-14,8808.78,8881.73,8808.16,8881.73,54042612
2009-10-15,8893.06,8907.17,8833.61,8846.12,59201280
2009-10-16,8866.37,8890.47,8782.91,8816.26,59446804
2009-10-19,8853.3,8898.12,8844.46,8882.69,47599568
2009-10-20,8905.31,8910.51,8825,8845.76,37465992
2009-10-21,8863.38,8868.36,8743.84,8812.17,38453876
2009-10-22,8746.66,8746.66,8680.48,8687.61,41197828
2009-10-23,8764.37,8764.37,8646.5,8646.5,24195128
2009-10-26,8706.06,8715.12,8519.51,8519.51,51587944
2009-10-27,8543.45,8553.7,8450.78,8486.06,67899256
2009-10-28,8477.44,8486.64,8206.3,8238.02,81609200
2009-10-29,8192.55,8503.26,8185.15,8496.68,62217080
2009-10-30,8562.65,8574.01,8330.74,8341.42,55068664
2009-11-02,8300.84,8401.24,8259.89,8380.72,35685580
2009-11-03,8317.14,8317.18,8232.35,8278.51,37705632
2009-11-04,8349.05,8423.97,8337.07,8420.9,44833784
2009-11-05,8353.94,8483.19,8325.64,8462.5,38428512
2009-11-06,8504.44,8517.97,8396.95,8454.35,35477664
2009-11-09,8502.38,8548.57,8499.9,8537.59,33354216
2009-11-10,8556.81,8577.8,8515.06,8515.06,37305752
2009-11-11,8545.8,8560.79,8525.68,8526.46,37110492
2009-11-12,8517.46,8540.47,8489.72,8489.72,38252704
2009-11-13,8495.2,8529.82,8488.89,8514.03,31765842
2009-11-16,8559.32,8600.93,8545.92,8579.54,31195778
2009-11-17,8576.44,8583.56,8516.48,8517.55,27776244
2009-11-18,8526.32,8563.96,8516.2,8545.11,36765176
2009-11-19,8532.95,8555.5,8448.52,8448.52,39209696
2009-11-20,8488.74,8521.15,8428.44,8442.3,29189384
2009-11-23,8479.86,8555.37,8479.86,8532.61,27412310
2009-11-24,8507.64,8536.62,8480.89,8480.89,33009304
2009-11-25,8506.38,8534.77,8464.88,8465.22,35893704
2009-11-26,8449.24,8453.88,8282.88,8287.26,39134216
2009-11-27,8142.75,8382.03,8091.88,8366.25,54495476
2009-11-30,8395.32,8419.08,8241.57,8253.96,39517672
2009-12-01,8326.57,8380.53,8312.96,8380.53,28205558
2009-12-02,8387.03,8404.28,8330.48,8359.12,28594852
2009-12-03,8391.33,8397.96,8360.69,8368.81,30821668
2009-12-04,8355.66,8377.81,8307.71,8376.39,32034700
2009-12-07,8364.29,8368.88,8313.05,8336.92,22674348
2009-12-08,8304.29,8325.44,8221.33,8231.77,34403288
2009-12-09,8205.13,8210.93,8050.63,8059.54,59565156
2009-12-10,8057.63,8122.68,8047.61,8122.68,37814560
2009-12-11,8153.75,8228.56,8146.48,8183.91,41206912
2009-12-14,8242.37,8247.03,8196.65,8245.68,28674860
2009-12-15,8257.28,8264,8201.93,8244.84,25456332
2009-12-16,8214.53,8301.98,8214.53,8301.98,34110048
2009-12-17,8264.65,8295.88,8168.24,8187.3,53660840
2009-12-18,8179.44,8233.26,8144.91,8211.87,74930592
2009-12-21,8297.11,8337.63,8253.22,8337.63,42383932
2009-12-22,8352.74,8401.86,8343.35,8397.5,51193568
2009-12-23,8420.53,8437.08,8396.82,8424.04,47607868
2009-12-24,8401.93,8446.21,8401.93,8446.21,20912396
2009-12-28,8459.74,8465.89,8408.6,8426.43,33138298
2009-12-29,8440.25,8479.32,8415.76,8479.32,27239056
2009-12-30,8472.07,8500.55,8443.44,8500.55,56500588
2009-12-31,8504.23,8504.23,8438.02,8463.85,16702613
2010-01-04,8475.45,8602.44,8475.45,8602.44,33454180
2010-01-05,8637.45,8717.27,8637.45,8677.69,60612232
2010-01-06,8704.28,8710.64,8646.66,8680.3,39400448
2010-01-07,8682.78,8763.93,8642.41,8763.93,49437304
2010-01-08,8791.99,8839.75,8730.45,8839.75,69567440
2010-01-11,8851.95,8877.6,8810.85,8821.6,53551584
2010-01-12,8825.55,8828.63,8701.31,8733.64,54151988
2010-01-13,8731.53,8790.74,8713.21,8739.85,42991852
2010-01-14,8798.72,8806.91,8697.07,8697.31,80054440
2010-01-15,8703.73,8708.65,8493.9,8494.85,88091200
2010-01-18,8505.64,8564.18,8489.27,8529.28,45761412
2010-01-19,8532.11,8532.11,8390.61,8482.86,64106968
2010-01-20,8482.4,8499.86,8303.24,8337.91,61828972
2010-01-21,8360.83,8388.59,8228.47,8241.21,61705624
2010-01-22,8201.48,8217.78,8067.69,8118.39,65250936
2010-01-25,8071.56,8222.44,8068.84,8105.07,50292880
2010-01-26,8044.45,8110.99,8021,8100.74,42796844
2010-01-27,8060.33,8106.54,8014.5,8040.16,47814236
2010-01-28,8098.1,8156.73,7930.24,7930.24,61254904
2010-01-29,7980.67,7998.03,7852.69,7927.31,64452636
2010-02-01,7914.74,8024.48,7879.47,8011.77,49720464
2010-02-02,8054.14,8073.48,7970.53,8061.59,54686176
2010-02-03,8062.06,8071.38,7822.92,7832.86,92180520
2010-02-04,7814.48,7820.17,7380.58,7442.99,157435296
2010-02-05,7378.92,7416.8,7151.12,7341.56,167873312
2010-02-08,7461.2,7486.38,7358.93,7436.03,95691528
2010-02-09,7443.41,7559.57,7382.19,7497.8,79763280
2010-02-10,7588.51,7728.33,7587.03,7631.94,103454672
2010-02-11,7712.26,7753.44,7546.67,7583.27,80201072
2010-02-12,7636,7655.33,7452.42,7503.8,60101796
2010-02-15,7521.23,7537.88,7490.41,7507.56,27235686
2010-02-16,7568.47,7593.03,7462.41,7539.96,57833648
2010-02-17,7583.12,7611.24,7563.22,7582.64,51723260
2010-02-18,7570.68,7671.03,7555.09,7653,43263184
2010-02-19,7588.97,7720.9,7588.79,7719.68,54270824
2010-02-22,7743.57,7769.41,7711.85,7734.33,38887136
2010-02-23,7745.02,7773.93,7608.05,7613.19,49149160
2010-02-24,7620.01,7636.85,7528.3,7569.25,49369976
2010-02-25,7521.87,7569.83,7428.18,7445.76,51258864
2010-02-26,7487.83,7559.31,7456.22,7559.17,46929568
2010-03-01,7611.85,7674.33,7583.13,7674.33,39065220
2010-03-02,7671.8,7702.77,7612.64,7702.77,51396524
2010-03-03,7689.53,7776.88,7671.81,7755.79,48403272
2010-03-04,7728.66,7841.19,7724.26,7792.99,51064596
2010-03-05,7853.35,7978.48,7848.99,7965.54,81750816
2010-03-08,8003,8003,7907.31,7917.36,57699808
2010-03-09,7888.35,7909.51,7768.75,7860.11,51110716
2010-03-10,7855.22,7983.47,7831.04,7976.48,44580828
2010-03-11,7937.46,8006.89,7934.13,7971.78,41050044
2010-03-12,7971.4,8023.55,7957.43,7976.31,44721056
2010-03-15,7957.4,7985.53,7904.27,7908.29,29215252
2010-03-16,7947.44,8028.11,7941.35,8016.76,37593912
2010-03-17,8051.57,8167.62,8051.15,8167.62,75348816
2010-03-18,8148.29,8159.71,8095.8,8111.29,48739508
2010-03-19,8147.98,8181.55,8056.44,8093.14,54304560
2010-03-22,8082.99,8083.78,7969.59,8001.6,46052512
2010-03-23,8024.83,8119.99,8023.94,8080.23,38992712
2010-03-24,8098.74,8104.16,7876.65,7997.33,71214560
2010-03-25,7971.88,8067.38,7942.06,8067.38,42559528
2010-03-26,8064.46,8103.06,8030.9,8103.06,35976348
2010-03-29,8122.73,8162.9,8114.66,8161.06,37389368
2010-03-30,8192.54,8207.2,8127.69,8142.13,41684600
2010-03-31,8115.11,8137.62,8043.77,8102.15,42421120
2010-04-01,8123.03,8185.01,8113.95,8185.01,23050422
2010-04-06,8205.85,8242.4,8161.56,8193.77,34759556
2010-04-07,8200.76,8203.37,8139.2,8144.12,30047212
2010-04-08,8098.56,8124.19,8019.86,8072.56,42280444
2010-04-09,8134.4,8248.77,8128.49,8243.46,56081424
2010-04-12,8285.5,8340.07,8263.65,8299.13,45818312
2010-04-13,8269.99,8306.1,8239.27,8268.23,38556568
2010-04-14,8309.39,8346.47,8289.05,8344.29,48357220
2010-04-15,8340.46,8349.16,8248.2,8306.76,50501840
2010-04-16,8253.53,8271.89,8108.93,8110.59,61663044
2010-04-19,8042.73,8075.14,7983.41,8024.91,54284044
2010-04-20,8078.18,8141.85,8066.1,8139.96,44346000
2010-04-21,8154.96,8183.08,7941.47,7956.68,89559632
2010-04-22,7962.42,7973.01,7707.67,7751.95,101455080
2010-04-23,7763.34,7846.52,7697.38,7805.04,61634212
2010-04-26,7876.74,7881.08,7536.28,7557.36,99975840
2010-04-27,7558.39,7561.12,7152.42,7152.42,130975728
2010-04-28,6843,7277.65,6684.77,7016.9,272088512
2010-04-29,7089.08,7352.35,7045.61,7339.2,138724976
2010-04-30,7383.82,7512.24,7333.35,7408.45,112970392
2010-05-03,7473.13,7476.36,7377.21,7409.69,49527672
2010-05-04,7456.81,7471.81,7046.86,7097.78,110674760
2010-05-05,7073.02,7130.54,6862.6,6990.22,121476272
2010-05-06,6907.7,7117.69,6796.65,6824.8,121008320
2010-05-07,6621.12,6840.08,6587.46,6624.29,142399776
2010-05-10,7121.9,7335.33,7060.44,7335.33,179583040
2010-05-11,7273.08,7401.05,7102.65,7174.1,129502880
2010-05-12,7177.34,7404.32,7157.57,7380.66,89384184
2010-05-13,7467.32,7467.32,7292.47,7324.05,82601696
2010-05-14,7295.3,7300.77,6994.45,7011.62,107599544
2010-05-17,6912.81,7096.2,6902.41,7018.64,70869536
2010-05-18,7104.2,7142.62,7047.19,7058.65,56658760
2010-05-19,6914.92,7002.28,6860.43,6923.08,77040104
2010-05-20,6946.76,7016.03,6678.54,6753.27,89594992
2010-05-21,6707.16,6833.75,6656.97,6820.77,83689712
2010-05-24,6872.31,6894.98,6746.98,6819.63,47123672
2010-05-25,6606.32,6678.08,6566.04,6632.32,67626784
2010-05-26,6753.13,6897.23,6738.25,6844.11,115830904
2010-05-27,6876.34,7095.95,6860.04,7088.77,88883240
2010-05-28,7118.52,7151.21,7032.59,7068.08,69754832
2010-05-31,7035.68,7093.34,7035.68,7072.01,22217662
2010-06-01,7047.63,7116.47,6972.59,7101.05,62189592
2010-06-02,7142.98,7168.33,7008.84,7055.02,77387488
2010-06-03,7137.94,7174.81,7112.84,7131.02,47305820
2010-06-04,7140.95,7172.16,6968,6974.43,65784656
2010-06-07,6894.6,7020.13,6827.86,6947.15,53339920
2010-06-08,6996.49,7002.82,6816.15,6868.59,80203376
2010-06-09,6906.98,6932.08,6834.42,6905.11,56267808
2010-06-10,6856.65,7088.79,6841.69,7088.79,66807904
2010-06-11,7088.66,7185.89,7070.27,7145.1,79584728
2010-06-14,7193.42,7199.94,7123.13,7192.28,41104984
2010-06-15,7105.38,7230.43,7100.39,7204.13,47980616
2010-06-16,7251.61,7263.76,7210.6,7252.88,55376436
2010-06-17,7251.13,7300.69,7210.57,7232.49,40094144
2010-06-18,7248.72,7411.32,7248.72,7411.32,79446424
2010-06-21,7471.31,7503.7,7455.19,7487.74,62549696
2010-06-22,7431.66,7488.51,7383.18,7459.04,42500840
2010-06-23,7409.51,7477.93,7348.93,7390.9,57168336
2010-06-24,7420.39,7420.39,7186.51,7223.92,64061208
2010-06-25,7231.98,7276.64,7162.42,7219.1,44486368
2010-06-28,7230.06,7259.98,7162.08,7214.37,37946816
2010-06-29,7136.46,7144.29,7007.22,7021.53,154286640
2010-06-30,7106.63,7202.42,6983.28,7065.65,91637688
2010-07-01,6988.6,7074.99,6964.16,7019.28,70895352
2010-07-02,7063.94,7137.67,7020.88,7075.73,38262700
2010-07-05,7130.81,7141.81,7080.26,7106.22,28470188
2010-07-06,7125.59,7265.22,7125.59,7259.48,49634944
2010-07-07,7201.64,7393.2,7193.84,7376.27,82439032
2010-07-08,7412.63,7462.47,7386.41,7442.64,87425464
2010-07-09,7466.05,7480.23,7304.16,7317.93,76818560
2010-07-12,7292.87,7321.71,7254.68,7305.09,51642600
2010-07-13,7296.16,7354.4,7264.34,7312.59,49244032
2010-07-14,7355.05,7365.46,7235.33,7262.18,51260696
2010-07-15,7228.05,7326.36,7220.44,7266.64,57160588
2010-07-16,7297.66,7300.01,7127.43,7137.11,42461008
2010-07-19,7064.11,7182.01,7023.32,7111.7,41561736
2010-07-20,7160.93,7200.81,7077.39,7146.41,39696960
2010-07-21,7199.7,7204.74,7112.82,7127.29,34962196
2010-07-22,7097.4,7289.09,7095.7,7289.09,54790992
2010-07-23,7266.7,7308.12,7224.94,7252.7,39550816
2010-07-26,7333.8,7333.8,7258.06,7291.84,48957932
2010-07-27,7310.27,7405.21,7309.93,7381.56,94583240
2010-07-28,7409.69,7510.77,7408.93,7455.77,95434880
2010-07-29,7429.79,7462.54,7398.3,7407.56,86256888
2010-07-30,7418.99,7435.74,7338.29,7371.79,50252772
2010-08-02,7406.7,7512.6,7392.41,7512.6,38135376
2010-08-03,7499.78,7556.28,7484.77,7531.06,54942896
2010-08-04,7518.76,7577.2,7510.87,7569.03,45496536
2010-08-05,7574.56,7614.19,7529.88,7544.55,51171792
2010-08-06,7554.44,7580.97,7412.14,7415.36,46548808
2010-08-09,7488.2,7516.99,7478.5,7509.04,27669412
2010-08-10,7502.05,7504.77,7437.43,7464.33,26734974
2010-08-11,7427.22,7430.66,7288.05,7297.59,47193280
2010-08-12,7303.2,7355.42,7245.29,7299.3,49361088
2010-08-13,7343.53,7355.26,7257.17,7300.08,39975808
2010-08-16,7298.78,7331.13,7262.59,7325.5,37198180
2010-08-17,7344.32,7458.43,7333.22,7458.43,40231192
2010-08-18,7416.03,7445.38,7386.12,7426.93,27874200
2010-08-19,7443.47,7494.26,7366.95,7366.95,51470464
2010-08-20,7382.78,7405.13,7339.23,7370.53,54101388
2010-08-23,7378.68,7411.05,7355.95,7375.72,30712620
2010-08-24,7342.57,7352.27,7297.03,7321.51,47366128
2010-08-25,7310.92,7372.55,7226.17,7256.69,66827964
2010-08-26,7307.56,7332.16,7279.3,7321.09,48060880
2010-08-27,7313.48,7366.73,7291.99,7366.15,57723280
2010-08-30,7391.89,7408,7367.79,7388.98,22602988
2010-08-31,7311.94,7394.15,7300.22,7394.15,49750144
2010-09-01,7403.23,7467.73,7358.6,7461.56,59797432
2010-09-02,7457.59,7501.71,7418.14,7425.49,53223020
2010-09-03,7430.85,7466.7,7402.95,7405.74,35847236
2010-09-06,7433.71,7463.52,7433.54,7461.97,25628328
2010-09-07,7456.1,7464.08,7397.95,7420.74,40945080
2010-09-08,7391.25,7412.19,7326.84,7364.32,65855104
2010-09-09,7364.57,7438.71,7352.85,7438.71,44388628
2010-09-10,7415.03,7452.42,7413.21,7439.74,34473784
2010-09-13,7481.6,7536.38,7481.6,7534.86,59959332
2010-09-14,7532.78,7564.19,7522.3,7553.83,43486788
2010-09-15,7553.7,7562.11,7469.6,7479.71,43827300
2010-09-16,7492.75,7502.62,7436.65,7436.65,40962344
2010-09-17,7477.96,7504.67,7365.09,7406.97,66620980
2010-09-20,7429.03,7434.91,7320.67,7389.73,54514176
2010-09-21,7381.01,7461.76,7359.31,7438.9,42775248
2010-09-22,7430.73,7446.14,7370.16,7392.83,54029008
2010-09-23,7399.79,7430.14,7321.55,7382.21,48301852
2010-09-24,7361.78,7446.36,7344.16,7444.06,49024244
2010-09-27,7459.14,7512.64,7448.45,7472.38,52274016
2010-09-28,7415.39,7494.03,7411.37,7473.28,74327920
2010-09-29,7511.74,7545.22,7463.82,7476,81160952
2010-09-30,7452.48,7533.76,7437.55,7507.57,55613728
2010-10-01,7550.21,7616.26,7545.76,7586.71,49592820
2010-10-04,7573.93,7597.8,7535.71,7535.71,30414424
2010-10-05,7531.2,7645.31,7529.74,7645.31,31956816
2010-10-06,7666.7,7710.83,7662.52,7710.83,47538400
2010-10-07,7690.62,7769.38,7688.19,7769.38,45104940
2010-10-08,7759.75,7782.24,7724.53,7782.24,32298898
2010-10-11,7773.12,7778.16,7743.49,7778.16,29143344
2010-10-12,7727.26,7744.46,7679.2,7695.49,36619712
2010-10-13,7709.35,7772.33,7707.23,7772.33,32607878
2010-10-14,7770.63,7793.83,7722.07,7755.04,46035728
2010-10-15,7770.14,7811.43,7756.05,7811.43,46253584
2010-10-18,7784,7868.1,7779.32,7860.58,58559144
2010-10-19,7861.84,7917.2,7861.5,7891.12,71625168
2010-10-20,7850.55,7878.92,7839.55,7861.11,60932268
2010-10-21,7827.53,7914.25,7824.01,7912.74,54238648
2010-10-22,7917.17,7949.99,7893.78,7930.58,32015400
2010-10-25,7954.69,7993.11,7944,7986,32649672
2010-10-26,7981.37,8037.36,7978.92,8027.54,47412276
2010-10-27,8008.01,8077.77,7917.84,7927.32,93090408
2010-10-28,7927.27,8059.49,7926.78,8043.51,51615408
2010-10-29,8051.3,8087.2,8013.26,8082.76,66995476
2010-11-01,8150.66,8198.72,8121.28,8121.28,53919080
2010-11-02,8159.19,8199.09,8126.63,8126.63,59796400
2010-11-03,8180.08,8202.09,8055.99,8074.65,65411780
2010-11-04,8153.43,8159.34,8032.78,8039.38,59173212
2010-11-05,8010.65,8021.92,7857.65,7918.5,91896624
2010-11-08,7988.26,7988.26,7856.18,7881.51,57729356
2010-11-09,7850.81,7890.07,7805.22,7856.76,49675848
2010-11-10,7844.02,7875.7,7807.13,7834.14,51741784
2010-11-11,7817.48,7827.93,7657.45,7720.62,74650592
2010-11-12,7647.14,7792.27,7609.72,7761.04,72753168
2010-11-15,7772.61,7849.22,7751.85,7825.47,43511300
2010-11-16,7809.72,7856.14,7781.33,7782.05,49170776
2010-11-17,7795.11,7833.73,7793.28,7824.71,45425872
2010-11-18,7859.69,7896.53,7845.3,7896.53,41120680
2010-11-19,7894.65,7904.01,7859.45,7895.2,44148624
2010-11-22,7955.73,7973.14,7767.63,7787.64,60699616
2010-11-23,7740.94,7743.11,7615.46,7617.6,77618424
2010-11-24,7609.21,7685.4,7558.99,7656.72,53650376
2010-11-25,7648.69,7674.97,7608.03,7628.18,46974104
2010-11-26,7599.39,7610.64,7551.21,7581.8,42988200
2010-11-29,7631.44,7659.41,7415.74,7415.74,49142676
2010-11-30,7424.08,7431.41,7322.89,7322.89,83818752
2010-12-01,7357.39,7540.44,7323.07,7540.44,67659496
2010-12-02,7551.54,7692.31,7523.28,7684.11,79674976
2010-12-03,7688.08,7766.8,7645.72,7737.73,55605336
2010-12-06,7753.99,7761.66,7703.34,7734.98,29807804
2010-12-07,7757.88,7845.95,7750.44,7818,42599956
2010-12-08,7777.62,7921.47,7777.62,7887.66,37138456
2010-12-09,7934.9,8049.1,7932.26,7943.36,56518164
2010-12-10,7934.79,8005.17,7884.2,7984.43,33730864
2010-12-13,7986.51,8050.45,7982.81,8029.77,30976806
2010-12-14,8030.77,8054.59,7933.74,7970.04,35323180
2010-12-15,7952.63,7959.81,7867.21,7889.43,34642252
2010-12-16,7884.17,7884.78,7815.86,7833.63,28752510
2010-12-17,7873.78,7875.26,7786.42,7786.42,43505620
2010-12-20,7826.03,7861.01,7798.22,7844.7,28457904
2010-12-21,7884.23,7915.84,7861.53,7890.62,30258384
2010-12-22,7888.11,7888.78,7820.22,7873.13,28372020
2010-12-23,7873.78,7892.9,7838.58,7854.84,21997294
2010-12-24,7833.94,7858.04,7819.03,7858.04,3173671
2010-12-27,7812.75,7819.64,7750.24,7766.64,18107732
2010-12-28,7774.65,7793.11,7740.68,7749.41,13741580
2010-12-29,7755.52,7769.34,7735.56,7763.28,21593310
2010-12-30,7760.86,7771.26,7652.78,7652.78,29921368
2010-12-31,7663.85,7675.1,7571.34,7588.31,15683932
2011-01-03,7649.87,7749.64,7645.25,7704.29,30887408
2011-01-04,7709.59,7799.53,7709.59,7781.22,37419552
2011-01-05,7772.02,7772.02,7667.72,7728.42,36373064
2011-01-06,7737.36,7754.88,7629.59,7634.82,39602792
2011-01-07,7634.47,7651.31,7404.21,7404.21,69493040
2011-01-10,7360.59,7360.59,7203.59,7285.87,85569424
2011-01-11,7337.77,7465.7,7337.77,7460.62,65801004
2011-01-12,7493.82,7653.96,7490.96,7653.96,74793040
2011-01-13,7669.37,7706.64,7616.94,7682.02,60098732
2011-01-14,7665.87,7681.81,7577.7,7581.4,44090196
2011-01-17,7564.28,7592.21,7549.66,7564.12,30850800
2011-01-18,7560.02,7673.46,7560.02,7668.44,40388028
2011-01-19,7684.74,7741.26,7649.88,7685.38,45513824
2011-01-20,7664.95,7780.38,7649.07,7765.42,75823232
2011-01-21,7775.68,7910.11,7765.88,7786.74,77184136
2011-01-24,7836.01,7853.86,7743.98,7827.76,44920792
2011-01-25,7835.5,7835.5,7724.03,7724.03,49566008
2011-01-26,7764.44,7805.74,7728.19,7730.65,41320944
2011-01-27,7725.94,7768.04,7711.19,7742.98,39488424
2011-01-28,7720.71,7805.81,7715.01,7747.93,38607168
2011-01-31,7724.89,7823.86,7691.53,7819.12,43477556
2011-02-01,7828.9,7908.64,7797.71,7908.36,45441732
2011-02-02,7922.4,7967.38,7886.02,7930.37,52593772
2011-02-03,7923.12,7946.91,7880.65,7897.8,42871864
2011-02-04,7933.4,7960.37,7912.74,7921.81,25917550
2011-02-07,7932.37,7980.55,7907.07,7968.31,59537132
2011-02-08,7966.28,8046.91,7949.78,8046.91,89911072
2011-02-09,8040.78,8132.24,8021.51,8106.01,53511180
2011-02-10,8089.66,8100.95,7915.17,7957.45,64207496
2011-02-11,7946.31,7996.35,7885.7,7969.57,48817936
2011-02-14,8016.9,8058.64,7993.29,8008.87,35989820
2011-02-15,8016.21,8070.31,8001.45,8039.19,32710600
2011-02-16,8044.76,8127.81,8041.55,8117.49,55031592
2011-02-17,8109.59,8169.79,8064.45,8126.06,51485424
2011-02-18,8102.89,8105.45,7978.28,8030.33,46713432
2011-02-21,7981.28,8010.08,7855.73,7855.73,35430732
2011-02-22,7833.65,7901.75,7727.36,7869.55,49740744
2011-02-23,7847.71,7926.21,7847.12,7889.3,56801424
2011-02-24,7853.48,7967.18,7850.66,7850.66,51237940
2011-02-25,7956.49,7981.65,7932.91,7978.06,31863028
2011-02-28,7973.64,8028.24,7939.22,7995.16,37024416
2011-03-01,8021.72,8042.79,7971.11,7988.22,41886616
2011-03-02,7944.87,8011.33,7933.62,7974,45598840
2011-03-03,7989.6,8033.67,7943.53,7947.62,47376512
2011-03-04,7976.72,7983.9,7902.17,7902.62,42112236
2011-03-07,7922.13,7944.52,7881.5,7897.23,38278076
2011-03-08,7911.08,7950.14,7877.07,7950.14,36961280
2011-03-09,7949.55,7968.75,7899.61,7943.92,36968352
2011-03-10,7913.88,7925.97,7875.92,7917.34,42230012
2011-03-11,7873.26,7960.24,7866.35,7896.02,47172404
2011-03-14,7873.93,8010.74,7871.02,7965.37,84621888
2011-03-15,7885.75,7924.49,7800.06,7871.89,67884040
2011-03-16,7888.62,7906.64,7792.85,7792.85,48215040
2011-03-17,7821.47,7841.66,7765.83,7766.96,58000052
2011-03-18,7808.8,7927.83,7802.86,7863.96,70128176
2011-03-21,7898.94,7980.39,7884.67,7980.39,46991808
2011-03-22,7972.09,8016.6,7828.89,7858.6,60249968
2011-03-23,7810.9,7813.41,7696.12,7780.92,61389368
2011-03-24,7706.45,7892.89,7695.5,7868.07,49757980
2011-03-25,7841.56,7893.99,7836.5,7854.18,36356976
2011-03-28,7860.54,7911.35,7829.6,7829.6,32601180
2011-03-29,7836.34,7866.99,7809.74,7817.27,42923928
2011-03-30,7820.13,7866.88,7764.04,7858.97,59074568
2011-03-31,7846.84,7851.05,7753.45,7753.45,54548952
2011-04-01,7775.51,7867.63,7765.8,7861.76,35917516
2011-04-04,7846,7887.53,7837.35,7869.16,28667228
2011-04-05,7859.02,7875.74,7787.34,7792.25,39331060
2011-04-06,7759.87,7817.43,7696,7816.73,63095472
2011-04-07,7897.95,7946.96,7886.72,7909,76095312
2011-04-08,7952.37,8008.27,7896.07,7911.51,41298852
2011-04-11,7896.21,7941.93,7887.93,7916.32,20221100
2011-04-12,7894.05,7897.9,7787.14,7787.14,29687678
2011-04-13,7805.57,7887.28,7803.94,7884.9,30123862
2011-04-14,7872.21,7880.35,7745.85,7759.5,39219668
2011-04-15,7770.63,7791.71,7719.48,7727.48,33301172
2011-04-18,7738.66,7741.62,7539.23,7546.25,40471668
2011-04-19,7596.96,7605.56,7563.03,7586.27,29598144
2011-04-20,7646.96,7677.11,7589.58,7613.79,42312596
2011-04-21,7625.92,7638.9,7566.86,7597.44,31480252
2011-04-26,7604.77,7621.04,7563.05,7582.88,23433664
2011-04-27,7596.57,7625.53,7574.32,7616.54,32184624
2011-04-28,7643.41,7679.04,7630.03,7647.63,38798188
2011-04-29,7657.54,7690.48,7650.01,7677.82,26160876
2011-05-02,7672.39,7719.24,7664.74,7715.02,23470472
2011-05-03,7700.1,7705.89,7647.26,7666.45,35052424
2011-05-04,7690.52,7810.73,7650.75,7650.75,75501320
2011-05-05,7686.86,7776.05,7670.93,7745.92,71489448
2011-05-06,7762.55,7836.52,7727.49,7814.09,54676512
2011-05-09,7802.94,7819.33,7753.68,7768.53,46029772
2011-05-10,7703.02,7744.28,7691.17,7723.11,38563704
2011-05-11,7740.55,7800.25,7737.4,7773.46,38605292
2011-05-12,7746.37,7801.3,7739.26,7774.03,33823016
2011-05-13,7805.99,7826.35,7764.26,7766.62,26322344
2011-05-16,7748.27,7760.31,7721.57,7741.96,29667484
2011-05-17,7752.83,7774.2,7723.05,7730.58,37758280
2011-05-18,7759.9,7772.43,7680.44,7696.33,30780776
2011-05-19,7708.77,7761.02,7695.03,7732.02,39155352
2011-05-20,7737.11,7783.25,7669.9,7688.95,42737788
2011-05-23,7651.84,7670.98,7590.29,7600.34,32655602
2011-05-24,7615.31,7625.65,7575.6,7595.32,35023472
2011-05-25,7587.89,7669.01,7579.67,7665.53,54045620
2011-05-26,7681.95,7716.89,7617.42,7631.08,36174336
2011-05-27,7658.04,7663.42,7605.38,7638.62,63450160
2011-05-30,7628.14,7633.45,7547.38,7571.77,55772752
2011-05-31,7521.54,7572.53,7513.36,7556.86,97726496
2011-06-01,7553.09,7567.66,7465.62,7465.62,77847936
2011-06-02,7443.34,7558.96,7434.93,7507.84,56664744
2011-06-03,7542.4,7625.76,7535.48,7611.41,107328176
2011-06-06,7643.87,7653.68,7513.29,7520.5,41524832
2011-06-07,7513.89,7545.93,7469.74,7516.19,38599916
2011-06-08,7501.01,7502.93,7387.84,7387.84,54645140
2011-06-09,7410.9,7424,7344.02,7410.04,38358068
2011-06-10,7398.6,7399.69,7275.03,7291.09,40046088
2011-06-13,7301.24,7314.64,7264.04,7279.96,21735360
2011-06-14,7330.79,7358.04,7293.28,7338.01,41924072
2011-06-15,7328.13,7328.13,7187.41,7191.87,54321072
2011-06-16,7154.14,7184.67,7083.95,7149.48,64292196
2011-06-17,7121.43,7262.63,7076.44,7253.58,101660592
2011-06-20,7161.98,7173.11,7095.67,7107.1,57786152
2011-06-21,7152.33,7199.65,7142.2,7199.65,60622876
2011-06-22,7207.44,7209.17,7121.41,7147.52,51908512
2011-06-23,7110.61,7116.15,7003.39,7030.95,66553436
2011-06-24,7105.93,7121.27,6969.46,6992,78825424
2011-06-27,6982.58,7006.11,6933.11,6950.85,42143256
2011-06-28,6967.23,6999.75,6930.15,6952.14,51355304
2011-06-29,6990.04,7115,6976.49,7108.41,67662256
2011-06-30,7261.15,7323.78,7234.95,7323.78,80793920
2011-07-01,7324.83,7349.45,7272.64,7332.74,61683596
2011-07-04,7343.05,7434.93,7330.92,7399.57,41479012
2011-07-05,7408.37,7409.46,7330.98,7348.65,37891864
2011-07-06,7246.95,7246.95,7113.94,7126.29,112751176
2011-07-07,7148.28,7294.58,7118.89,7254.73,109915440
2011-07-08,7288.76,7306.38,7121.6,7151.07,82764656
2011-07-11,7102.04,7106.56,6792.42,6844.98,85103008
2011-07-12,6712.57,6910.16,6619.73,6909.64,145963472
2011-07-13,6859.93,6965.96,6842.28,6901.71,81641624
2011-07-14,6845.95,6885.2,6751.58,6761.01,53265688
2011-07-15,6743.57,6810.99,6708.52,6732.63,61493688
2011-07-18,6677.53,6693.2,6560.71,6560.71,65723488
2011-07-19,6581.79,6684.27,6581.79,6664.8,57748876
2011-07-20,6721.49,6827.34,6691.5,6804.52,93918080
2011-07-21,6832.3,6972.8,6758.56,6972.8,131833432
2011-07-22,7035.93,7142.17,7031.02,7075.33,146415248
2011-07-25,7036.81,7114.68,7025.41,7025.41,66464624
2011-07-26,7058.48,7098.48,6932.46,7027.95,83543048
2011-07-27,7054.34,7054.34,6831.28,6840.65,67659888
2011-07-28,6754.64,6912.76,6753.47,6904.09,87978816
2011-07-29,6857.59,6920.57,6832.88,6895.39,77732224
2011-08-01,6961.04,6990.6,6722.98,6722.98,65493688
2011-08-02,6754.6,6767.52,6620.93,6625.98,68310496
2011-08-03,6560.24,6662.6,6510.67,6538.16,69535904
2011-08-04,6628.17,6628.17,6319.92,6325.27,70873128
2011-08-05,6136.43,6409.02,6096.58,6249.21,99213456
2011-08-08,6116.93,6398.21,6053.68,6053.68,90181952
2011-08-09,6033.75,6118.6,5752.04,5993.87,139168096
2011-08-10,6141.46,6206.59,5907.46,5919.18,102582904
2011-08-11,6070.02,6079.78,5749.99,6020.87,97171448
2011-08-12,6067.17,6251.99,5960.69,6202.46,83835520
2011-08-15,6256.15,6350.06,6215.42,6330.65,48876104
2011-08-16,6326.65,6337.36,6118.57,6237.66,52182228
2011-08-17,6223,6339.68,6179.81,6289.82,43945312
2011-08-18,6230.97,6246.04,5963.2,6030.57,55728324
2011-08-19,5990.22,6117.78,5857.84,6012.69,70012120
2011-08-22,5971.57,6173.05,5971.57,6104.63,51364032
2011-08-23,6129.92,6189.76,6034.62,6094.79,49870196
2011-08-24,6136.68,6171.43,6077.84,6126.38,40096136
2011-08-25,6161.66,6183.77,6053.46,6071.15,61446672
2011-08-26,6087.63,6093.95,5930.49,6026.08,52976820
2011-08-29,6074.76,6195.28,6073.54,6180.49,53346796
2011-08-30,6212.98,6227.01,6145.5,6173.2,39445872
2011-08-31,6214.61,6320.08,6193.67,6320.08,47876764
2011-09-01,6317.57,6325.63,6264.42,6303.86,45187476
2011-09-02,6263,6347.44,6259.26,6336.81,62512392
2011-09-05,6272.29,6284.38,6136.44,6158.02,54288428
2011-09-06,6151.38,6178.15,6005.9,6005.9,98093616
2011-09-07,6105.19,6161.96,6090.57,6135.88,58765132
2011-09-08,6163.95,6237.27,6130.19,6203.58,70591168
2011-09-09,6171.38,6208.76,6048.7,6048.7,65638904
2011-09-12,5936.19,5960.28,5795.05,5795.05,76292456
2011-09-13,5877.65,5880.07,5637.15,5831.83,90351800
2011-09-14,5796.04,5930.36,5782.41,5912.78,70459664
2011-09-15,5980.74,6129.11,5960.13,6095.04,95361320
2011-09-16,6155.46,6155.46,6062.53,6147.45,96624592
2011-09-19,6046.04,6064.94,5992.12,6011.55,60473316
2011-09-20,5988.6,6102.7,5988.6,6072.78,40940312
2011-09-21,6073.63,6112.1,6034.27,6096.15,63716768
2011-09-22,5987.46,6009.13,5758.52,5778.2,71024080
2011-09-23,5846.79,5852.48,5548.24,5721.63,97061680
2011-09-26,5651.34,5809.74,5612.3,5750.6,70037880
2011-09-27,5848.07,5933.66,5816.24,5922.72,88099440
2011-09-28,5880.46,5971.18,5856.14,5927.08,77699120
2011-09-29,5884.94,5984.68,5846.63,5965.93,79021904
2011-09-30,5941.95,5960.49,5832.46,5891.06,74150488
2011-10-03,5792.84,5811.46,5737.78,5737.78,52709128
2011-10-04,5684.65,5685.38,5550.45,5612.88,82564928
2011-10-05,5702.58,5793.02,5649.19,5773.49,68487056
2011-10-06,5797.38,5888.25,5795.46,5858.46,73946968
2011-10-07,5869.79,5954.51,5828.73,5921.13,78422304
2011-10-10,5961.49,6072.21,5945.07,6062.66,53367812
2011-10-11,6053.4,6070.69,5944.2,5986.95,49861992
2011-10-12,5987.92,6150.24,5979.21,6123.55,55599272
2011-10-13,6122.63,6175.11,5972.2,6021.44,43492480
2011-10-14,6016.39,6138.1,6004.02,6086.82,42054192
2011-10-17,6119.08,6156.86,5965.69,6002.63,40762364
2011-10-18,5958.54,6046.34,5905.08,5995.65,37644816
2011-10-19,6009.51,6031.75,5970.05,5981.5,44637668
2011-10-20,5940.43,5967.56,5881.92,5912.28,51349420
2011-10-21,5933.03,5993.51,5885.36,5993.51,47226352
2011-10-24,6010.47,6022.29,5915.54,5976.49,54547880
2011-10-25,5966.44,5981.55,5832.62,5850.88,52197640
2011-10-26,5859.34,5867.74,5781.46,5840.21,48067876
2011-10-27,5954.17,6015.79,5931.04,5992.54,128229960
2011-10-28,6022.37,6056.95,5945.63,5945.63,131336704
2011-10-31,5927.18,5939,5856.98,5870.12,63104884
2011-11-01,5758.47,5758.47,5573.06,5654.27,164137712
2011-11-02,5704.53,5744.68,5606.11,5641.89,116584768
2011-11-03,5579.18,5808.13,5568.5,5806.61,135769856
2011-11-04,5856.52,5885.03,5714.14,5749.97,132026304
2011-11-07,5725.71,5796.25,5665.32,5762.32,91984904
2011-11-08,5785.81,5812.39,5744.84,5744.97,106780488
2011-11-09,5786.48,5795.59,5635.49,5673.27,95461256
2011-11-10,5584.7,5714.13,5584.7,5646.22,206657888
2011-11-11,5505.5,5622.48,5467.55,5582.63,246503840
2011-11-14,5617.44,5619.12,5520.83,5549.3,104928272
2011-11-15,5533.82,5568.88,5449.7,5505.89,146678848
2011-11-16,5499.57,5572.95,5463.84,5485.13,110503072
2011-11-17,5471.09,5485.18,5411.77,5440.68,118496024
2011-11-18,5412.78,5468,5390.08,5442.08,133284880
2011-11-21,5428.59,5462.22,5328.95,5328.95,336287904
2011-11-22,5364.24,5383,5263.57,5263.57,180032736
2011-11-23,5234.87,5280.79,5215.56,5229.39,129856168
2011-11-24,5236.59,5282.91,5181.32,5185.1,149694672
2011-11-25,5178.64,5215.73,5126.58,5206.1,208334144
2011-11-28,5250.99,5383.55,5249.26,5353.5,136742208
2011-11-29,5338.4,5418.67,5325.29,5363.53,100235152
2011-11-30,5343.58,5536.32,5321.44,5536.32,317595104
2011-12-01,5528.25,5558.37,5496.61,5497.28,62107316
2011-12-02,5550.19,5627.04,5541.93,5581.44,148581040
2011-12-05,5640.52,5711.11,5640.52,5683.84,66618416
2011-12-06,5648.24,5673.49,5588.87,5609.6,84207048
2011-12-07,5651.52,5690.57,5581.97,5608.52,78205448
2011-12-08,5629.26,5633.61,5463.26,5464.44,94360744
2011-12-09,5445.43,5563.37,5439.41,5546.12,122115512
2011-12-12,5549.42,5550.82,5416.01,5416.01,59390544
2011-12-13,5408.6,5450.92,5335.26,5342.66,104393216
2011-12-14,5321.81,5363.44,5262.31,5268.37,110271928
2011-12-15,5283.49,5350.55,5280.19,5342.74,78545824
2011-12-16,5354.95,5357.94,5293.88,5317.73,84141632
2011-12-19,5276.05,5363,5276.05,5327.86,43559652
2011-12-20,5319.42,5362.67,5315.37,5350.82,48118808
2011-12-21,5371.52,5386.56,5262.47,5279.59,59791040
2011-12-22,5316.21,5353.66,5308.82,5332.53,56062308
2011-12-23,5401.7,5429.16,5385.95,5401.4,133972464
2011-12-27,5418.21,5465.6,5415.18,5461.77,97207536
2011-12-28,5463.43,5536.77,5439.85,5482.86,99117280
2011-12-29,5477,5512.37,5454.82,5488.64,103174376
2011-12-30,5495.21,5510.93,5459.01,5494.27,188341600
2012-01-02,5518.05,5619.93,5507.74,5611.37,77113864
2012-01-03,5625.86,5709.65,5591.43,5700.94,152874640
2012-01-04,5691.14,5720.92,5583.06,5592.76,176193168
2012-01-05,5602.18,5608.32,5490.59,5505.65,136883968
2012-01-06,5516.47,5601.44,5516.05,5599.2,140600944
2012-01-09,5626.07,5661.4,5535.44,5569.19,148436256
2012-01-10,5561.93,5614,5555.3,5555.3,83808432
2012-01-11,5557.2,5557.2,5467.98,5509.08,130408808
2012-01-12,5539.85,5578.09,5510.12,5521.11,125709664
2012-01-13,5573.06,5585.25,5427.65,5479.55,98246184
2012-01-16,5404.21,5450.67,5401.68,5429.1,103251464
2012-01-17,5478.9,5492.79,5419.72,5452.58,98230104
2012-01-18,5427.29,5445.14,5389.44,5406.61,120567936
2012-01-19,5426.42,5477.83,5403.72,5477.83,113167456
2012-01-20,5497.99,5498.63,5423.01,5485.92,75792928
2012-01-23,5465.02,5489.58,5451.34,5467.04,70394320
2012-01-24,5440.06,5470.61,5434.48,5466.89,67549960
2012-01-25,5474.63,5505.13,5401.48,5428.92,102868056
2012-01-26,5437.95,5500.44,5430.61,5481.25,120421048
2012-01-27,5476.01,5496.05,5434.89,5434.89,69791376
2012-01-30,5399.79,5415.28,5301.85,5301.85,123833896
2012-01-31,5360.52,5368.73,5306.54,5325.05,81563352
2012-02-01,5324.52,5380.21,5324.25,5360.18,98593128
2012-02-02,5365.54,5396.9,5350.83,5393.16,98345312
2012-02-03,5382.33,5490.65,5370.38,5490.65,99001504
2012-02-06,5467.49,5488.79,5436.15,5481.31,176542480
2012-02-07,5497.16,5588.46,5479.73,5588.46,352289184
2012-02-08,5657.71,5770.88,5641.75,5696.33,561696576
2012-02-09,5724.54,5764.83,5631.26,5667.94,407720192
2012-02-10,5644.72,5666.18,5581.14,5620.43,138500688
2012-02-13,5658.62,5706.07,5653.63,5690.75,216436448
2012-02-14,5656.32,5712.06,5654.4,5678.12,144444048
2012-02-15,5720.44,5750.67,5647.38,5657.44,168281152
2012-02-16,5632.59,5636.18,5562.63,5605,135116752
2012-02-17,5643.72,5656.06,5609.88,5616.02,136802720
2012-02-20,5648.38,5659.36,5610.32,5641.29,56856404
2012-02-21,5635.46,5640.42,5564.67,5601.69,68496400
2012-02-22,5621.13,5623.98,5579.37,5597.98,76090976
2012-02-23,5572.71,5602,5483.89,5496.08,155152032
2012-02-24,5529.84,5566.05,5517.09,5557.74,96196792
2012-02-27,5534.42,5540.22,5489.85,5532.97,74036312
2012-02-28,5556.04,5583.2,5539.4,5578.24,132943256
2012-02-29,5602.65,5622.91,5553.31,5580.52,163806160
2012-03-01,5573.77,5633.97,5562.53,5633.67,88200072
2012-03-02,5647.61,5678.38,5631.96,5664.96,79366648
2012-03-05,5640.2,5667.23,5610.83,5640.5,76636968
2012-03-06,5641.06,5643.92,5490.71,5490.71,85553192
2012-03-07,5481.84,5565.35,5440.7,5538.73,88287824
2012-03-08,5579.02,5608.96,5542.19,5596.32,125223752
2012-03-09,5632.4,5672.3,5602.22,5653.5,65577696
2012-03-12,5647.67,5655.02,5565.61,5570.12,113510960
2012-03-13,5623.81,5659.38,5604.34,5659.38,82617608
2012-03-14,5643.09,5667.42,5595.26,5617.56,103990712
2012-03-15,5620.55,5620.55,5548.87,5592.83,87822952
2012-03-16,5601.65,5607.78,5556.86,5572.17,143987312
2012-03-19,5581.29,5623.4,5537.39,5609.5,53012200
2012-03-20,5609.31,5646.34,5585.56,5643.47,64742512
2012-03-21,5672.84,5688.59,5643.04,5659.6,79441088
2012-03-22,5653.56,5653.56,5568.83,5604.95,68350672
2012-03-23,5614.52,5636.86,5572.79,5610.45,77584240
2012-03-26,5637.57,5668.61,5586.83,5645.41,95414248
2012-03-27,5670.73,5698.9,5625.47,5654.42,154628160
2012-03-28,5656.12,5661.64,5599.46,5603.07,53896824
2012-03-29,5596.17,5596.84,5520.03,5532.03,51836820
2012-03-30,5498.72,5589.67,5498.72,5556.81,69006696
2012-04-02,5599.15,5606.31,5485.84,5544.97,60995552
2012-04-03,5544.36,5581.9,5490.99,5490.99,58270044
2012-04-04,5492.43,5492.43,5334.33,5361.3,156178752
2012-04-05,5366.23,5376.75,5286.3,5356.89,73079856
2012-04-10,5307.4,5342.41,5266.32,5266.32,60968036
2012-04-11,5183.46,5351.89,5181.37,5308.47,69382680
2012-04-12,5307.4,5307.41,5174.35,5257.21,172457152
2012-04-13,5265.63,5273.8,5201.29,5217.68,123976216
2012-04-16,5194.12,5257.36,5160.97,5174.14,83983488
2012-04-17,5152.11,5243.17,5150.86,5237.51,65722172
2012-04-18,5251.22,5269.05,5167.82,5188.44,58427040
2012-04-19,5197.6,5215.53,5162.5,5177.12,69794608
2012-04-20,5179.07,5209.89,5158.67,5190.97,85681680
2012-04-23,5176.46,5176.75,5078.08,5104.04,74602496
2012-04-24,5127.52,5159.93,5115.78,5140.31,80974384
2012-04-25,5164.37,5247.51,5160.32,5192.55,101141072
2012-04-26,5177.38,5184.66,5087.59,5115.06,62605116
2012-04-27,5082.06,5183.28,5069.5,5169.71,84285024
2012-04-30,5198.02,5236,5183.21,5233.86,49541880
2012-05-02,5285.06,5285.11,5159.8,5183.59,77039512
2012-05-03,5193.63,5207.62,5158.29,5179.33,64212436
2012-05-04,5174.56,5215.14,5158.48,5166.21,66240828
2012-05-07,5119.95,5230.55,5119.95,5215.15,61484972
2012-05-08,5228.1,5302.76,5220.67,5261.07,137541488
2012-05-09,5259.24,5269.95,5182.25,5218.34,98230064
2012-05-10,5227.25,5261.81,5187.05,5237.85,58309700
2012-05-11,5167.29,5179.12,5134.08,5179.01,58573944
2012-05-14,5159.68,5165.67,5065.95,5078.6,48515936
2012-05-15,5087.13,5103.13,4969.7,4983.93,88149872
2012-05-16,4943.02,4943.02,4863.72,4890.13,109589000
2012-05-17,4885.01,4894.9,4759.94,4759.94,69825552
2012-05-18,4714.45,4798.73,4682.81,4761.18,71949440
2012-05-21,4756.83,4816.56,4735.92,4742.05,43074116
2012-05-22,4695.8,4718.54,4657.83,4718.54,76221568
2012-05-23,4675.52,4681.2,4550.08,4587.34,45032840
2012-05-24,4616.23,4639.21,4566.36,4596.52,57718240
2012-05-25,4618.99,4659.08,4578.92,4642.35,41973084
2012-05-28,4671.71,4671.71,4605.46,4616.1,27174408
2012-05-29,4631.24,4646.95,4536.48,4567.18,42077052
2012-05-30,4544.22,4582.61,4512.11,4517.69,62273448
2012-05-31,4529.66,4559.43,4443.97,4513.38,69761904
2012-06-01,4512.71,4516.19,4420.33,4453.01,48638596
2012-06-04,4443.8,4488.16,4439.96,4471.98,127924008
2012-06-05,4502.64,4505.05,4465.08,4492.7,111132040
2012-06-06,4508.32,4539.63,4461.33,4537.59,248903040
2012-06-07,4544.49,4553.31,4491.39,4512.27,38595588
2012-06-08,4480.45,4537.89,4437.93,4529.36,70098504
2012-06-11,4608.63,4616.54,4503.06,4514.82,96762896
2012-06-12,4512.31,4528.32,4454.21,4482.24,56556644
2012-06-13,4498.05,4500.43,4399.14,4408.73,46711208
2012-06-14,4393.38,4447.57,4371.74,4447.57,62655008
2012-06-15,4459.3,4563.15,4459.3,4563.15,122647632
2012-06-18,4607.72,4611.18,4554.74,4575.53,134054600
2012-06-19,4575.89,4615.36,4538.53,4615.36,61326072
2012-06-20,4619.43,4678.13,4607.59,4678.13,44156632
2012-06-21,4666.19,4686.59,4616.29,4660.63,48025960
2012-06-22,4621.44,4699.09,4621.22,4694.25,51412748
2012-06-25,4703.58,4715.09,4626.22,4649.9,40788888
2012-06-26,4658.54,4665.74,4541.36,4556.36,45996896
2012-06-27,4589.99,4636.23,4566.56,4628.96,28564664
2012-06-28,4631.83,4631.83,4565.38,4582.94,55948272
2012-06-29,4669.61,4729.17,4644.5,4697.96,89292776
2012-07-02,4714.45,4808.08,4705.63,4805.38,73357144
2012-07-03,4838.98,4895.91,4837.92,4893.93,57755240
2012-07-04,4889.82,4955.51,4872.65,4945.84,53428216
2012-07-05,4953.77,4957.88,4837.92,4863.18,67410144
2012-07-06,4865.68,4866.49,4739.43,4739.43,47024144
2012-07-09,4758.92,4796.45,4720.27,4752.19,34585384
2012-07-10,4764.35,4820.86,4747.67,4794.64,30839850
2012-07-11,4769.39,4815.77,4769.39,4797.68,25185504
2012-07-12,4821.12,4823.62,4780.39,4796.84,27501852
2012-07-13,4818.46,4850.95,4806.94,4838.63,27095290
2012-07-16,4845.74,4845.74,4782.42,4812.1,33528548
2012-07-17,4837.43,4882.7,4828.39,4850.4,40431592
2012-07-18,4855.3,4870.37,4822.5,4860.81,32857380
2012-07-19,4873.24,4883.16,4849.8,4857.94,35602448
2012-07-20,4858.99,4868.17,4709.28,4754.22,48278292
2012-07-23,4695.73,4696.41,4567.91,4591.92,58840464
2012-07-24,4633.2,4635.04,4480.48,4485.42,40050196
2012-07-25,4451.2,4469.64,4419.36,4434.26,39226996
2012-07-26,4425.91,4552.74,4404.78,4552.74,54819596
2012-07-27,4561.6,4614.75,4515.5,4613.33,51855876
2012-07-30,4625.52,4696.31,4623.57,4684.82,37286804
2012-07-31,4692.89,4693.59,4605.34,4688.08,52099992
2012-08-01,4681.66,4695.67,4644.46,4648.33,36130756
2012-08-02,4673.1,4673.69,4553.31,4569.04,53397276
2012-08-03,4571.99,4650.34,4556.08,4633.45,44913812
2012-08-06,4631.54,4706.01,4607.63,4706.01,37040048
2012-08-07,4704.14,4855.34,4704.14,4835.74,88187936
2012-08-08,4845.38,4852.76,4799.67,4831.24,37205792
2012-08-09,4863.97,4873.09,4816.5,4870.09,30311108
2012-08-10,4843.22,4868.39,4824.62,4843.98,74966720
2012-08-13,4837.89,4848.74,4792.1,4819.51,31620604
2012-08-14,4858.44,4870.45,4814.17,4836.42,21458682
2012-08-15,4836,4842.83,4814.97,4829.41,12862366
2012-08-16,4834.89,4856.51,4816.64,4849.98,27455940
2012-08-17,4860.59,4916.35,4854.45,4908.72,47901448
2012-08-20,4908.88,4978.01,4906.98,4966.21,63756516
2012-08-21,4968.96,5017.17,4967.5,4970.03,39864344
2012-08-22,4962.62,4964.9,4906.7,4964.9,55793960
2012-08-23,4981.65,4988.06,4851.06,4881.62,39279168
2012-08-24,4878.18,4892.95,4843.19,4876.91,33928776
2012-08-27,4883.22,4975.04,4871.45,4960.92,32510974
2012-08-28,4955.6,4979.32,4927.56,4979.32,48499696
2012-08-29,4986.97,4988.51,4956.83,4977.94,38489880
2012-08-30,4977.92,4981.03,4930.84,4944.7,32316808
2012-08-31,4939.86,5013.38,4930.41,4998.86,44335968
2012-09-03,5011.92,5065.63,5008.58,5065.1,25865562
2012-09-04,5077.44,5097.68,5050.85,5050.85,46302340
2012-09-05,5050.5,5078.86,5029.66,5049.04,55790688
2012-09-06,5039.05,5184.21,5028.44,5171.77,152803648
2012-09-07,5220.28,5306.18,5220.28,5278.4,190209184
2012-09-10,5272.05,5301.5,5240.81,5290.79,101038776
2012-09-11,5293.62,5330.31,5245.13,5330.31,220757712
2012-09-12,5357.92,5393.27,5328.3,5366.49,164989712
2012-09-13,5361.45,5366.27,5332.94,5334.03,111997304
2012-09-14,5392.77,5457.52,5389.87,5435.63,234346400
2012-09-17,5386.79,5408.4,5364.84,5399.5,83671152
2012-09-18,5360.65,5362.57,5277.02,5301.6,105875680
2012-09-19,5306.61,5364.96,5306.1,5333.59,174669344
2012-09-20,5322.79,5343.92,5303.36,5337.92,151899424
2012-09-21,5365.03,5428.35,5355.66,5428.35,159600384
2012-09-24,5414.8,5425,5349.41,5355.39,263389248
2012-09-25,5348.79,5360.34,5319.86,5333.38,112536024
2012-09-26,5267.39,5270.11,5164.29,5213.57,109808712
2012-09-27,5222.45,5269.56,5202.13,5232.37,68516768
2012-09-28,5261.46,5267.95,5173.01,5202.76,108596776
2012-10-01,5195.58,5242.4,5180.38,5235.34,110912256
2012-10-02,5225.44,5295.51,5218.54,5265.83,95574712
2012-10-03,5255.24,5326.45,5245.53,5318.17,108689256
2012-10-04,5327.87,5327.87,5259.97,5290.3,150357136
2012-10-05,5310.66,5388.45,5287.73,5387.71,268289312
2012-10-08,5346.4,5381.01,5317.21,5368.98,460939136
2012-10-09,5385.36,5391.65,5347.66,5361.43,346713696
2012-10-10,5342.6,5388.87,5305.19,5310.47,260249328
2012-10-11,5296.8,5394.48,5280.58,5376.64,222505664
2012-10-12,5378.95,5400.51,5342.35,5360.52,208978000
2012-10-15,5359.25,5394.16,5340.2,5350.72,152765040
2012-10-16,5378.05,5419.3,5343.87,5419.3,257220352
2012-10-17,5432.48,5454.19,5416.02,5440.43,111232152
2012-10-18,5457.91,5559.75,5440.27,5533.03,289699136
2012-10-19,5527.03,5561.95,5441.63,5442.84,310910272
2012-10-22,5456.97,5509.08,5439.33,5468.65,172779488
2012-10-23,5478.56,5480.48,5369.44,5395.26,178238880
2012-10-24,5417.79,5429.02,5343.89,5418.64,190237728
2012-10-25,5413.84,5449.48,5368.55,5390.58,96538280
2012-10-26,5383.17,5411.73,5348.04,5390.91,149386528
2012-10-29,5390.91,5411.73,5325.74,5345.65,74987880
2012-10-30,5359.64,5388.5,5358.12,5385.19,45630460
2012-10-31,5392.26,5413.08,5350.57,5355.96,57805380
2012-11-01,5343.05,5414.25,5332.65,5377.18,63517680
2012-11-02,5384.53,5416.28,5366.38,5383.84,78823320
2012-11-05,5366.22,5377.96,5336.83,5350.2,54686376
2012-11-06,5359.74,5372.92,5351.05,5372.92,115869064
2012-11-07,5399.65,5410.04,5300.02,5305.17,168263984
2012-11-08,5318.88,5357.11,5296.14,5324.12,80267416
2012-11-09,5321.11,5321.11,5247.78,5307.36,119889496
2012-11-12,5310.54,5325.73,5287.8,5294.31,141428192
2012-11-13,5284.37,5303.16,5250.85,5298.49,104402640
2012-11-14,5303.2,5319.73,5264.56,5273.9,137725472
2012-11-15,5252.59,5278.35,5238.14,5238.14,171013744
2012-11-16,5235.7,5236.08,5125.02,5137.89,201520576
2012-11-19,5172.79,5251.34,5160.28,5246.8,94763624
2012-11-20,5236.12,5279.68,5202.48,5271.77,103536200
2012-11-21,5256.95,5328.02,5245.15,5303.24,86786288
2012-11-22,5304.9,5326.13,5298.68,5319.83,24908704
2012-11-23,5317.47,5327.36,5288.63,5324.31,21870344
2012-11-26,5317.14,5322.12,5277.97,5293.74,75084720
2012-11-27,5255.03,5317.87,5236.39,5247.65,58688308
2012-11-28,5245.9,5257.87,5188.6,5223,54161032
2012-11-29,5235.78,5269.34,5225,5260.22,139126016
2012-11-30,5268.13,5283.05,5242.4,5256.38,101924624
2012-12-03,5268.96,5279.43,5235.75,5252.51,128749680
2012-12-04,5255.79,5279.03,5234.03,5279.03,123522232
2012-12-05,5299.06,5384.53,5292.39,5371.7,256794272
2012-12-06,5395.83,5440.34,5373.66,5397.36,169770912
2012-12-07,5415.79,5436.18,5391.25,5436.18,91858480
2012-12-10,5415.65,5421.19,5359.86,5401.36,137298576
2012-12-11,5405.66,5527.38,5405.66,5511.83,130391776
2012-12-12,5519.73,5561.47,5508.55,5561.47,64670152
2012-12-13,5568.55,5615.41,5541.8,5615.41,63441024
2012-12-14,5613.06,5643.44,5600.83,5625.31,125253064
2012-12-17,5676.36,5676.36,5619.59,5638.88,146956368
2012-12-18,5652.25,5695.74,5648.18,5687.76,169289696
2012-12-19,5700.87,5763.92,5696.51,5731.08,165118544
2012-12-20,5719.01,5746.47,5710.7,5746.47,97703088
2012-12-21,5738.95,5741.88,5690.39,5693.22,155404560
2012-12-24,5706.64,5710.56,5685.45,5710.56,14332360
2012-12-27,5693.22,5727.65,5693.22,5704.45,237491744
2012-12-28,5710.11,5715.64,5641.02,5659.5,192821792
2012-12-31,5638.91,5662.52,5633.22,5655.15,38375368
2013-01-02,5721.19,5836.52,5720.24,5812.1,110295080
2013-01-03,5806.12,5867.87,5803.43,5867.87,104738376
2013-01-04,5863.59,5880.32,5852.92,5878.78,84255832
2013-01-07,5880.43,5916.88,5880.43,5884.26,288977600
2013-01-08,5878.39,5910.26,5841.03,5871.07,207565168
2013-01-09,5890.84,6021.49,5890.84,6013.08,444516352
2013-01-10,6028.09,6099.2,6009.18,6090.64,570910016
2013-01-11,6111.75,6162.95,6040.62,6150.17,578972224
2013-01-14,6165.96,6239.91,6155.85,6160.54,331776416
2013-01-15,6154.1,6158.08,6071.13,6130.45,122073456
2013-01-16,6107.35,6128.16,6053,6111.28,165727904
2013-01-17,6091.71,6218.07,6091.71,6218.07,170569584
2013-01-18,6252.46,6277.66,6215.22,6254.82,235295872
2013-01-21,6267.24,6323.95,6257.56,6323.95,289935648
2013-01-22,6324.06,6342.82,6271.05,6271.05,397965248
2013-01-23,6296.14,6363.46,6276.95,6337.59,499559328
2013-01-24,6352.7,6358.46,6235.24,6282.24,548483584
2013-01-25,6279,6314.05,6247.75,6274.89,241982464
2013-01-28,6292,6300.41,6253.1,6282.55,151699984
2013-01-29,6270.67,6287.41,6210.39,6279.53,254116416
2013-01-30,6298.69,6300.58,6238.75,6269.18,283409728
2013-01-31,6262.45,6281.43,6145.13,6201.43,279332160
2013-02-01,6210.15,6281.38,6208.68,6254.44,257088176
2013-02-04,6253.14,6264.58,6131.27,6136.4,338468256
2013-02-05,6083.94,6198.8,6083.94,6172.93,297134112
2013-02-06,6182.68,6182.68,6104.36,6137.18,300398944
2013-02-07,6139.02,6172.87,6101.07,6115.41,158873264
2013-02-08,6112.65,6136.37,6098.03,6133.01,192423888
2013-02-11,6136.89,6170,6127.38,6159.78,203305408
2013-02-12,6160.9,6204.36,6136.86,6201.72,193764032
2013-02-13,6218.8,6231.77,6170.18,6218.03,238778160
2013-02-14,6212.03,6248.49,6164.87,6169.8,176317456
2013-02-15,6157.52,6182.98,6122.07,6126.19,73605928
2013-02-18,6133.85,6133.85,6087.28,6098.76,100761128
2013-02-19,6104.91,6165.31,6101.54,6161.01,236971648
2013-02-20,6166.18,6181.72,6122.94,6164.56,169129568
2013-02-21,6130.3,6132.36,6068.3,6088.71,473963648
2013-02-22,6117.97,6134.21,6086.8,6116.86,181454752
2013-02-25,6137.77,6195.83,6119.55,6163.3,169879088
2013-02-26,6047.82,6084.15,5987.66,6010.07,196664672
2013-02-27,6013.35,6021.44,5918.3,6001.53,155370864
2013-02-28,6043.06,6051.48,5976.68,5987.71,121378240
2013-03-01,5999.34,6008.6,5876,5938.37,130533368
2013-03-04,5899.02,5943.57,5875.05,5912.45,133894840
2013-03-05,5937,6031.98,5936.92,6027.52,154568608
2013-03-06,6035.98,6053.16,5970.19,5970.19,205936896
2013-03-07,5995.44,6058.52,5992.42,6012.36,171466528
2013-03-08,6047.97,6076.09,6016.02,6076.09,192278960
2013-03-11,6076.09,6082.69,6016.02,6040.94,86303296
2013-03-12,6057.25,6081.04,6035.35,6064.23,132125824
2013-03-13,6062.53,6071.81,6026.86,6066.66,55667716
2013-03-14,6074.26,6221.32,6074.26,6221.32,87421048
2013-03-15,6216.05,6234.82,6177.41,6185.96,322040224
2013-03-18,6185.96,6234.82,6046.28,6108.07,302053536
2013-03-19,6108.64,6138.85,6037.35,6046.84,182329392
2013-03-20,6046.84,6138.85,6037.35,6112.97,107607424
2013-03-21,6121.74,6158.86,6046.62,6095.88,121708272
2013-03-22,6066.56,6134.05,6017.08,6095.94,233262432
2013-03-25,6095.94,6153.24,6001.46,6023.27,231298064
2013-03-26,6023.27,6153.24,5918.79,5932.26,222298096
2013-03-27,5932.26,6037.71,5791.27,5823.06,276379424
2013-03-28,5772.64,5841.79,5663.31,5822.09,252533376
2013-04-02,5816.71,5854.48,5756.79,5791.98,233258096
2013-04-03,5734.54,5734.54,5551.31,5587.13,343765888
2013-04-04,5649.46,5805.28,5646.81,5679.97,416795968
2013-04-05,5720.4,5753.75,5617.88,5636.66,283233856
2013-04-08,5576.92,5617.31,5541.02,5558.37,189987008
2013-04-09,5598.77,5712.88,5594.98,5712.88,137752320
2013-04-10,5767.87,5971.62,5767.87,5961.57,315845632
2013-04-11,5955.33,5977.59,5886.71,5939.17,263599888
2013-04-12,5904.24,5951.11,5880.12,5923.09,202427264
2013-04-15,5920.14,5943.8,5862.45,5878.99,125129752
2013-04-16,5843.4,5886.52,5781.64,5803.91,209131056
2013-04-17,5847.02,5849.3,5678.35,5700.96,192605040
2013-04-18,5744.56,5781.26,5639.26,5673.76,135579712
2013-04-19,5727.58,5819.56,5708.02,5819.56,202592928
2013-04-22,5866.27,5907.06,5827.86,5852.53,168574496
2013-04-23,5888.08,6031.22,5883.56,6027.66,240369568
2013-04-24,6064.85,6179.16,6064.85,6132.36,342759136
2013-04-25,6154.99,6242.88,6141.56,6240.59,130256344
2013-04-26,6214.18,6219.85,6135.2,6151.98,75390096
2013-04-29,6163.41,6265.12,6163.41,6262.02,103202392
2013-04-30,6277.99,6289.28,6205.09,6248.52,129753520
2013-05-02,6229.67,6279.6,6202.83,6235.09,195118176
2013-05-03,6222.72,6257.47,6188.99,6253.54,178205376
2013-05-06,6249.61,6299.71,6239.32,6299.71,117881360
2013-05-07,6318.54,6384.78,6318.54,6356.56,329735296
2013-05-08,6315.24,6361.68,6244.7,6266.33,369081472
2013-05-09,6228.41,6289.79,6206.49,6264.25,214151664
2013-05-10,6298.77,6325.45,6253.26,6275.6,163339536
2013-05-13,6281.47,6281.47,6199.4,6219.09,90125960
2013-05-14,6101.02,6105.38,6003.75,6032.07,135581616
2013-05-15,6018.67,6090.49,5992.29,6090.49,154243456
2013-05-16,6072.94,6080.98,6028.65,6063.45,145327728
2013-05-17,6055.79,6116.36,6035.63,6115.53,153109392
2013-05-20,6075.82,6084.65,6038.25,6069.12,77414656
2013-05-21,6060.53,6067.12,6020.47,6050.42,117005640
2013-05-22,6037.33,6056.61,6014.03,6041.82,100164176
2013-05-23,5932.64,5987.15,5915.62,5971.64,137084784
2013-05-24,6014.2,6048.31,5990.62,6018.65,131154784
2013-05-27,6023.13,6069.25,6023.13,6064.66,96552328
2013-05-28,6098.38,6143.73,6096.82,6103.12,118753056
2013-05-29,6076.58,6079.34,6034.24,6037.44,78316104
2013-05-30,6031.89,6066.92,5987.18,5994.17,126806272
2013-05-31,6036.48,6036.48,5919.27,5939.43,191615872
2013-06-03,5895.07,5927.65,5840.18,5856.74,116568200
2013-06-04,5895.09,5933.81,5857.52,5930.99,102360088
2013-06-05,5935.37,5965.28,5856.95,5873.11,57022904
2013-06-06,5894.42,5923.99,5793.02,5793.19,124371320
2013-06-07,5831.29,5867,5787.28,5850.07,96207096
2013-06-10,5844.68,5874.31,5778.75,5807.24,74704288
2013-06-11,5791.42,5805.35,5686.34,5766.9,226432288
2013-06-12,5764.56,5811.9,5762.81,5765.21,62256096
2013-06-13,5672.73,5767.17,5653.43,5731.84,140379584
2013-06-14,5763.98,5816.81,5755.27,5769.51,90019440
2013-06-17,5813.09,5857.46,5798.73,5843.71,79711976
2013-06-18,5844.46,5892.4,5840.99,5883.12,62996736
2013-06-19,5887.29,5896.54,5841.79,5845.89,72301552
2013-06-20,5778,5795.93,5632.82,5646.66,233485360
2013-06-21,5660.71,5705.68,5451.82,5451.82,203845952
2013-06-24,5458.2,5469.14,5286.8,5290.84,230908992
2013-06-25,5346.4,5442.64,5334.36,5429.98,164675696
2013-06-26,5433.29,5548.68,5427.86,5525.23,105985080
2013-06-27,5546.33,5569.9,5470.24,5532.48,78446848
2013-06-28,5583.77,5594.46,5495.57,5556.88,148821664
2013-07-01,5563.67,5633.44,5521.06,5614.46,149930304
2013-07-02,5582.78,5590.14,5530.42,5530.42,134150456
2013-07-03,5186.61,5256.61,5136.22,5236.49,680446976
2013-07-04,5341.48,5457.93,5332.12,5431.6,272528128
2013-07-05,5421.32,5452.22,5374.97,5407.32,203240080
2013-07-08,5486.1,5557.32,5472.72,5529.02,195055168
2013-07-09,5577.63,5622.33,5516.98,5526.84,162337648
2013-07-10,5521.07,5554.22,5493.96,5534.61,146468528
2013-07-11,5491.8,5507.31,5412.17,5423.29,228497312
2013-07-12,5433.68,5465.33,5330.43,5364.4,152144176
2013-07-15,5346.52,5406.18,5298.15,5406.18,90173656
2013-07-16,5420.27,5430.66,5364.7,5424.49,109672944
2013-07-17,5433.6,5487.81,5413.71,5442.7,135516240
2013-07-18,5435.99,5571.22,5431.19,5567.96,184292992
2013-07-19,5543.53,5578.05,5484.52,5524.47,129253416
2013-07-22,5579.57,5666.19,5554.26,5651.4,176993184
2013-07-23,5680.34,5753.25,5652.41,5652.41,171894880
2013-07-24,5667.32,5741.51,5665.11,5737.25,124197448
2013-07-25,5766.27,5785.58,5714.27,5730.86,175387712
2013-07-26,5751.45,5778.63,5734.69,5761.17,101965592
2013-07-29,5735.54,5779.09,5706.23,5752.59,135518160
2013-07-30,5764.49,5819.27,5763.19,5788.83,169883216
2013-07-31,5732.27,5758.58,5700.51,5721.46,1543174528
2013-08-01,5731.58,5765.74,5689.16,5765.74,524582944
2013-08-02,5793.54,5803.71,5759.8,5776.94,326217536
2013-08-05,5784.44,5802.64,5744.3,5757.19,331896704
2013-08-06,5742.7,5743.04,5670.88,5696.64,128463856
2013-08-07,5670.88,5725.83,5663.75,5720.1,124432752
2013-08-08,5741.44,5860.24,5736.36,5860.24,283586624
2013-08-09,5879.47,5966.69,5876.41,5966.69,190654048
2013-08-12,5945.82,5961.75,5926.05,5961.75,95198672
2013-08-13,5964.45,6036.43,5962.12,6036.43,271802048
2013-08-14,6002.83,6061.3,5963.14,6061.3,321090528
2013-08-15,6024.8,6116.41,5992.52,6051.17,219722880
2013-08-16,6052.75,6083.12,5999.97,6021.28,153551504
2013-08-19,6008.94,6025.76,5946.08,5964.66,182073088
2013-08-20,5905.77,5908.37,5822.81,5858.85,208951376
2013-08-21,5875.35,5913.45,5859.78,5860.41,124798008
2013-08-22,5898.59,6002.74,5898.59,5991.1,140333856
2013-08-23,6005.84,6018.7,5974.64,6010.49,119094912
2013-08-26,6023.99,6023.99,5966.82,5977.12,133275464
2013-08-27,5941.46,5949.52,5847.47,5861.8,178072848
2013-08-28,5792.87,5868.16,5785.5,5860.04,221825968
2013-08-29,5898.33,5911.36,5853.75,5900.48,142652976
2013-08-30,5889.35,5905.42,5807.76,5807.76,198262640
2013-09-02,5849.91,5904.35,5848.75,5904.35,307094208
2013-09-03,5902.86,5903.85,5860.15,5887.79,131128224
2013-09-04,5892.48,5908.19,5855.69,5900.26,93735080
2013-09-05,5917.45,5953.81,5909.87,5950.16,243805312
2013-09-06,5949.51,5996.09,5943.67,5978.09,140543728
2013-09-09,5974.43,5976.21,5938.43,5953.9,52412152
2013-09-10,5988.72,6052.54,5983.03,6031.88,174957152
2013-09-11,6024.72,6047.56,6015.86,6045.78,70997184
2013-09-12,6046.75,6088.63,6044.67,6078.12,104200080
2013-09-13,6084.79,6102.1,6029.92,6059.93,68919160
2013-09-16,6093.37,6094.31,5998.89,6018.3,77393280
2013-09-17,5983.22,5983.22,5925.97,5935.83,104486328
2013-09-18,5954.86,5981.25,5926.98,5971.18,91578640
2013-09-19,6014.31,6024.06,5940.95,5980.71,165841136
2013-09-20,5984.5,6044.75,5984.26,6044.75,143360112
2013-09-23,6034.65,6046.23,5986.65,5997.2,76937536
2013-09-24,5997.15,6017.46,5964.73,5990.85,81417512
2013-09-25,5986.76,6039.73,5986.76,6039.73,169515536
2013-09-26,6049.32,6066.27,6012.81,6039.4,107735584
2013-09-27,6032.86,6040.07,5995.22,6000.47,79948032
2013-09-30,5934.06,5953.51,5915.76,5953.51,105868408
2013-10-01,5942.62,5982.85,5925.65,5982.85,146582848
2013-10-02,6031.5,6128.66,5992.88,6038.5,188241408
2013-10-03,6064.41,6066.87,5985.79,5994.56,70748760
2013-10-04,5998.48,6040.51,5992.01,6025.46,295114048
2013-10-07,5984.32,6008.91,5947.89,5997.46,151664864
2013-10-08,6002.67,6037.75,5958.87,5958.87,186030512
2013-10-09,5947.84,6025.75,5936.05,6025.75,300410624
2013-10-10,6048.13,6086.22,6018.11,6066.3,248222112
2013-10-11,6106.8,6185.61,6067.68,6184.7,538748352
2013-10-14,6159.03,6250.16,6156.1,6245.04,320339232
2013-10-15,6277.83,6334.44,6270.89,6281.74,307315200
2013-10-16,6256.32,6331.92,6252.68,6331.92,241993904
2013-10-17,6326.46,6345.51,6295.86,6340.2,522905920
2013-10-18,6345.09,6354.14,6308.15,6346.2,371343648
2013-10-21,6361.23,6414.37,6341.21,6401.31,271120960
2013-10-22,6408,6416.91,6338.37,6347.41,146211136
2013-10-23,6311.5,6314.52,6223.11,6247.72,537595712
2013-10-24,6262.02,6297.75,6219.77,6231.81,132836464
2013-10-25,6229.28,6230.08,6139.42,6149.39,104633216
2013-10-28,6185.83,6227.35,6176.52,6196.33,307197504
2013-10-29,6196.36,6236.1,6194.95,6235.14,177058400
2013-10-30,6283.8,6346.05,6283.34,6314.87,452080032
2013-10-31,6264.53,6288.27,6234.02,6245.84,179607024
2013-11-01,6258.18,6267.51,6218.09,6238.26,82129992
2013-11-04,6252.82,6326.49,6242.41,6303.54,166336256
2013-11-05,6331.54,6352.78,6311.68,6321.51,266735904
2013-11-06,6339.02,6426.61,6339.02,6409.72,209639920
2013-11-07,6421.33,6471.84,6401,6402.13,362751328
2013-11-08,6374.19,6374.19,6316.61,6323.05,182086304
2013-11-11,6356.19,6404.97,6339.67,6390.65,133979640
2013-11-12,6417.79,6428.03,6373.48,6383.2,170995408
2013-11-13,6399,6418.06,6306.35,6322.29,142300400
2013-11-14,6360.16,6370.1,6314.93,6324.35,125292720
2013-11-15,6336.06,6361.37,6315.14,6319.76,73956776
2013-11-18,6325.74,6367.55,6318.64,6363.67,137313520
2013-11-19,6347.25,6366.36,6341.51,6354.24,140164304
2013-11-20,6346.35,6367.69,6292.37,6294.59,148846704
2013-11-21,6274.24,6331.89,6256.67,6322.6,149395184
2013-11-22,6331.74,6353.18,6308.01,6350.31,161546816
2013-11-25,6363.73,6388.46,6343.67,6359.63,179593872
2013-11-26,6359.55,6374.23,6346.76,6355.12,201012384
2013-11-27,6368.94,6475.67,6368.94,6475.67,350565856
2013-11-28,6524.97,6582.16,6468.91,6507,550846272
2013-11-29,6521.64,6541.54,6495.38,6537.77,1249624064
2013-12-02,6543.53,6562.98,6499.49,6539.31,553873280
2013-12-03,6549.59,6578.86,6495.61,6498.16,506700544
2013-12-04,6485.61,6494.71,6352.28,6418.21,312606272
2013-12-05,6425.36,6447.54,6349.32,6364.4,437128256
2013-12-06,6400.68,6401.43,6313.78,6353.83,138538096
2013-12-09,6396.83,6433,6368.18,6428.5,354435264
2013-12-10,6445.34,6502.37,6439.8,6473.65,477394720
2013-12-11,6459.96,6504.25,6445.52,6461.59,293279040
2013-12-12,6457.61,6457.61,6378.58,6378.58,184606352
2013-12-13,6369.76,6407.43,6341.33,6349,130308376
2013-12-16,6351.28,6405.07,6325.53,6396.13,163880672
2013-12-17,6403.05,6408.53,6355.85,6381.48,152785088
2013-12-18,6403.06,6421.68,6372.34,6400.29,244100400
2013-12-19,6454.39,6493.38,6414.37,6446.43,395701600
2013-12-20,6407.87,6516.14,6406.13,6516.14,455867424
2013-12-23,6562.82,6640.53,6550.65,6610.75,831377152
2013-12-24,6606.43,6661.79,6606.43,6616.62,185323248
2013-12-27,6646.54,6679.73,6629.68,6644.32,422427936
2013-12-30,6675.76,6681.22,6511.15,6553.6,1577804288
2013-12-31,6537.7,6558.85,6485.27,6558.85,515857728
2014-01-02,6605.71,6630.7,6549.08,6621.54,524412064
2014-01-03,6635.21,6788.31,6581.33,6768.9,803913472
2014-01-06,6770.89,6812.39,6723.65,6790.95,595840064
2014-01-07,6804.12,6957.74,6786.24,6957.74,1273207424
2014-01-08,6978.84,7066.16,6976.58,7055.27,2168122112
2014-01-09,7102.05,7121.09,7014.94,7076.92,2495638784
2014-01-10,7090.74,7128.93,7066.46,7093.4,2305654272
2014-01-13,7138.87,7179.18,7092.41,7142.73,1056572928
2014-01-14,7086.41,7091.43,7010.32,7065.15,882031232
2014-01-15,7118.16,7154.32,7098.72,7125.02,751147264
2014-01-16,7152.04,7162.77,7076.38,7094.31,508237760
2014-01-17,7106.63,7129.59,7057.65,7114.28,252571456
2014-01-20,7112.07,7136.5,7096.36,7106,368883872
2014-01-21,7121.83,7140.97,7062.61,7079.84,507064928
2014-01-22,7038.28,7046.26,6836.97,6845.76,1384399232
2014-01-23,6901.61,6941.25,6836.42,6839.62,622057728
2014-01-24,6870.04,6876.42,6699.16,6773.5,676219136
2014-01-27,6777.84,6777.84,6656.53,6689.19,505806368
2014-01-28,6734.95,6805.26,6730.1,6800.14,618699840
2014-01-29,6879.26,6920.53,6681.03,6784.82,624188224
2014-01-30,6767.37,6799.08,6679.03,6764.94,636151808
2014-01-31,6770.23,6794.23,6641.83,6696.67,447020096
2014-02-03,6698.48,6734.63,6594.45,6602.99,388852192
2014-02-04,6507,6711.98,6504.58,6707.53,647200384
2014-02-05,6702.4,6765.22,6683.88,6722.59,398787840
2014-02-06,6754.64,6888.4,6749.19,6888.4,550599744
2014-02-07,6932.61,6955.47,6869.55,6928.19,329048288
2014-02-10,6963.8,6973.12,6880.6,6921.8,260734448
2014-02-11,6952.35,7014.25,6949.92,7014.25,189087952
2014-02-12,7037.09,7062.29,6980.14,6985.42,226047312
2014-02-13,7002.1,7026.99,6964.9,7026.99,158733760
2014-02-14,7008.84,7134.11,6966.81,7132.51,316707008
2014-02-17,7123.38,7292.06,7122.88,7263.27,605824512
2014-02-18,7279.65,7341.78,7220.6,7227.83,305764960
2014-02-19,7260.1,7271.81,7150.18,7197.67,256227168
2014-02-20,7135.96,7175.94,7098.02,7175.94,210318128
2014-02-21,7206.66,7228.49,7170.03,7228.49,149182096
2014-02-24,7217.85,7307.7,7206.17,7307.7,203814208
2014-02-25,7325.41,7341.93,7291.62,7341.93,167374928
2014-02-26,7308.31,7308.31,7208.15,7254.24,194817680
2014-02-27,7252.5,7303.68,7194.17,7303.68,272897952
2014-02-28,7319.37,7379.76,7293.57,7379.76,243643040
2014-03-03,7228.2,7305.66,7175.66,7190.05,425118496
2014-03-04,7259.32,7382.73,7256.02,7369.86,259461872
2014-03-05,7391.73,7458.96,7365.76,7417.5,234071376
2014-03-06,7453.72,7562.9,7450.36,7515.12,1294967040
2014-03-07,7545.62,7556.63,7464.38,7475.07,863231872
2014-03-10,7461.12,7593.17,7459,7567.99,1101209728
2014-03-11,7627.32,7667.21,7604.16,7641.78,1567232896
2014-03-12,7579.55,7613.19,7489.35,7516.24,1077852800
2014-03-13,7538.76,7555.51,7352.31,7353.57,805091200
2014-03-14,7272.36,7339.73,7131.86,7317.03,481085792
2014-03-17,7378.33,7477.54,7377.55,7450.26,443543424
2014-03-18,7472.65,7565.63,7422.33,7516.38,1384366848
2014-03-19,7515.39,7554.48,7466.07,7512.99,326982080
2014-03-20,7461.86,7502.54,7416.68,7480.58,454145632
2014-03-21,7496.32,7545.86,7467.65,7467.65,451182752
2014-03-24,7495.9,7501.7,7377.72,7377.72,533051424
2014-03-25,7408.92,7450.82,7373.71,7438.23,454292320
2014-03-26,7471.51,7516.25,7448.62,7506.72,533201504
2014-03-27,7495.3,7515.31,7464.19,7515.31,250392000
2014-03-28,7522.91,7608.39,7519.98,7574.86,271624064
2014-03-31,7595.33,7626.17,7534.76,7607.55,589505728
2014-04-01,7622.31,7741.29,7621.26,7734.95,535701248
2014-04-02,7770.29,7790.56,7669.67,7680.08,380642976
2014-04-03,7705.97,7732.96,7647.14,7714.17,306501824
2014-04-04,7696.25,7707.29,7643.18,7670.76,270987968
2014-04-07,7624.31,7651.76,7585.13,7614.14,214350144
2014-04-08,7605.59,7606.74,7424.09,7465.32,413901600
2014-04-09,7510.77,7556.64,7480.61,7495.15,224775760
2014-04-10,7538.22,7547.1,7406.46,7427.45,232589376
2014-04-11,7383.3,7423.49,7294.77,7334.05,593638208
2014-04-14,7304.29,7337.81,7165.61,7310.83,498164640
2014-04-15,7351.08,7351.08,7180.92,7188.3,1113246976
2014-04-16,7244.69,7342.57,7228.9,7342.57,440403936
2014-04-17,7353.16,7410.53,7293.7,7410.05,368968512
2014-04-22,7444.02,7545.93,7389.63,7544.59,296038464
2014-04-23,7551.57,7567.71,7446.81,7454.03,409110208
2014-04-24,7480.97,7513.56,7395.79,7445.71,211370400
2014-04-25,7388.15,7413.97,7327.05,7338.25,122331496
2014-04-28,7344.45,7381.22,7302.22,7355.78,139208048
2014-04-29,7347.13,7461.87,7346.7,7439.27,233645536
2014-04-30,7417.13,7465.08,7392.46,7456.91,214266352
2014-05-02,7460.78,7530.85,7444.69,7530.85,224529920
2014-05-05,7519.06,7532.92,7440.53,7518.12,201543520
2014-05-06,7547.29,7593.15,7523.36,7552.34,407497696
2014-05-07,7526.46,7530.99,7413.99,7425.55,209977888
2014-05-08,7441.87,7480.37,7354.89,7438.79,265515392
2014-05-09,7451.52,7451.52,7273.59,7306.36,518287648
2014-05-12,7305.65,7387.87,7267.65,7375.92,253384928
2014-05-13,7407.89,7407.89,7283.77,7322.28,371267616
2014-05-14,7253.35,7253.37,7057.39,7076.88,754571840
2014-05-15,6991.08,7120.09,6848.66,6889.55,592859392
2014-05-16,6740.52,6916.71,6700.3,6897.8,764747712
2014-05-19,6896.13,6994.82,6843.36,6899.76,363236896
2014-05-20,6899.44,6942.19,6885.05,6896.2,186941872
2014-05-21,6865.86,6906.71,6827.66,6857.23,208318032
2014-05-22,6904.48,6907.22,6843.09,6877.68,160192976
2014-05-23,6861.37,6920.97,6857.69,6917.73,157873408
2014-05-26,6887.67,6992.88,6887.67,6988.01,208664096
2014-05-27,7001.76,7065.84,6971.82,7058.23,282882144
2014-05-28,7070.08,7198.4,7058.82,7134.65,446084160
2014-05-29,7127.93,7127.93,7047.59,7073.54,681249408
2014-05-30,7067.9,7135.68,7067.9,7112.91,679748288
2014-06-02,7173.8,7183.37,7138.94,7160.61,854395456
2014-06-03,7142.47,7150.96,7098.95,7126.15,481467872
2014-06-04,7122.3,7168.03,7112.5,7164.89,309236544
2014-06-05,7186.95,7299.38,7174.42,7238.05,485105920
2014-06-06,7287.3,7366.95,7275.41,7347.36,1275729920
2014-06-09,7346.26,7390.11,7336.21,7390.11,425534208
2014-06-10,7385.67,7459.64,7354.5,7445.36,253086720
2014-06-11,7460.5,7468.82,7315.5,7318.53,242706160
2014-06-12,7307.35,7371.45,7225.02,7253.86,441826848
2014-06-13,7252.14,7258.29,7198.23,7238.42,377717888
2014-06-16,7220.2,7247.05,7177.07,7194.6,270501376
2014-06-17,7209.93,7221.59,7176.38,7202.49,182759504
2014-06-18,7226.45,7226.45,7157.41,7163.59,220838352
2014-06-19,7216.99,7222.37,7162.45,7196.42,233530736
2014-06-20,7173.24,7192,7098.68,7098.68,421226656
2014-06-23,7113.37,7128.91,6978.94,7021.63,226443184
2014-06-24,7037.77,7048.61,6894.77,6916.58,637712832
2014-06-25,6830.47,7039.33,6830.39,6982.74,1079367680
2014-06-26,6983.54,7008.8,6940.41,6969.17,417660384
2014-06-27,6970.85,6970.85,6807.79,6853.92,472065216
2014-06-30,6854.9,6881.03,6780.4,6802.2,779080000
2014-07-01,6844.18,6901.18,6704.82,6901.18,2387756544
2014-07-02,6882.15,6912.23,6761.1,6898.73,872576320
2014-07-03,6883.87,6939.61,6861.44,6887.9,1078792448
2014-07-04,6860.35,6876,6780.81,6831.57,878367296
2014-07-07,6846.77,6879.54,6688.58,6714.35,611298880
2014-07-08,6691.13,6713.18,6503.52,6510.32,497793440
2014-07-09,6490.25,6491.58,6339.99,6371.43,613531264
2014-07-10,6331.82,6338.86,6075.7,6105.24,867003840
2014-07-11,6111.25,6266.9,6107.05,6142.87,874350080
2014-07-14,6226.24,6231.49,6148.26,6181.73,646857088
2014-07-15,6183.34,6220.62,6064.65,6111.85,626130496
2014-07-16,6144.99,6316.75,6144.99,6299.5,569148416
2014-07-17,6247.59,6266.78,6187.66,6249.99,325163712
2014-07-18,6182.02,6202.45,6149.67,6199.85,290633824
2014-07-21,6218.8,6223.86,6163.51,6202.79,244758368
2014-07-22,6224.92,6288.04,6184.68,6273.64,319056064
2014-07-23,6292.52,6391.49,6292.52,6377.43,579336192
2014-07-24,6377.38,6487.17,6365.89,6467.83,623307776
2014-07-25,6474.03,6562.96,6438.69,6449.68,592413120
2014-07-28,6474.76,6484.62,6434.62,6468.4,504436832
2014-07-29,6471.93,6475.05,6376.22,6384.73,450747360
2014-07-30,6316.39,6329.39,6162.41,6172.16,439575008
2014-07-31,6110.18,6163.73,5887.89,5979.49,984632960
2014-08-01,5980.24,5999.87,5758.86,5797.67,658697984
2014-08-04,5802.06,5911,5782.25,5854.36,586538432
2014-08-05,5888.42,5927.68,5803,5816.42,326796288
2014-08-06,5739.4,5759.11,5563.79,5579.68,1041218368
2014-08-07,5497.23,5544.74,5371.84,5453.29,1373832064
2014-08-08,5368.36,5471.65,5327.08,5409.55,898390528
2014-08-11,5381.28,5412.09,5345.91,5360.89,472531104
2014-08-12,5365.38,5382.42,5322.81,5351.22,275876736
2014-08-13,5394.97,5451.8,5388.96,5451.8,486825920
2014-08-14,5448.37,5551.9,5448.37,5507.64,657841536
2014-08-15,5526.28,5586.48,5518.1,5523.34,242430448
2014-08-18,5603.73,5657.87,5583.76,5654.35,325336448
2014-08-19,5695.85,5711.2,5647.76,5697.25,502480192
2014-08-20,5707.6,5718.99,5662.68,5689.5,339034432
2014-08-21,5698.51,5732.04,5677.32,5726.07,379445632
2014-08-22,5728.34,5746.4,5678.07,5693.65,214489136
2014-08-25,5746.51,5755.16,5709.5,5755.16,180044736
2014-08-26,5761.86,5859.88,5759.31,5853.66,367701056
2014-08-27,5880.05,5971.69,5876.95,5970.18,564922176
2014-08-28,5974.79,6024.09,5892.04,5907.44,438759328
2014-08-29,5911.23,5959.32,5879.2,5942.78,301565920
2014-09-01,5968.39,5981.16,5904.85,5909.1,270384736
2014-09-02,5934.04,5942.88,5879.04,5887,200106864
2014-09-03,5912.14,5964.28,5900.44,5948.25,289778720
2014-09-04,5940.75,6072.2,5938.96,6054.4,936445248
2014-09-05,6054.14,6077.51,6025.97,6054.86,430967168
2014-09-08,6063.86,6091.68,6021.89,6030.81,356356448
2014-09-09,6017.66,6053.36,5928.13,5940.82,364515296
2014-09-10,5924.7,5969.88,5887.3,5921.11,271474912
2014-09-11,5921.2,5941.54,5893.35,5922.06,263744928
2014-09-12,5918.2,5928.95,5879.13,5896.45,207105088
2014-09-15,5846.24,5854.43,5816.74,5822.5,313257600
2014-09-16,5831.09,5835.51,5742.14,5818.13,394447840
2014-09-17,5854.15,5897.25,5844.87,5857.75,407464768
2014-09-18,5878.29,5936.52,5858.87,5905.32,449737216
2014-09-19,5959.79,5984.52,5896.18,5911.8,1173240192
2014-09-22,5897.39,5931.66,5874.12,5889.39,321491168
2014-09-23,5889.57,5892.79,5783.23,5798.68,280893632
2014-09-24,5805,5808.88,5741.16,5753.99,268759776
2014-09-25,5769.64,5814.14,5671.44,5679.87,356071008
2014-09-26,5677.99,5725.53,5641.16,5717.68,272991616
2014-09-29,5726.16,5756.22,5686.06,5704.87,261538544
2014-09-30,5734.23,5775.95,5712.88,5740.5,330367936
2014-10-01,5737.34,5757.21,5674.57,5683.27,368676576
2014-10-02,5674.77,5674.77,5495.7,5495.7,525871232
2014-10-03,5566.05,5574.95,5515.17,5551.68,208315088
2014-10-06,5609.83,5642.14,5532.78,5537.71,324415936
2014-10-07,5535.27,5555.46,5471.68,5507.53,499649696
2014-10-08,5485.17,5485.17,5367.1,5394.84,590457024
2014-10-09,5449.49,5451.65,5265.71,5277.5,502372640
2014-10-10,5218.84,5253.36,5077.2,5221.56,573499200
2014-10-13,5147.57,5314.25,5133.66,5234.83,337185856
2014-10-14,5207.43,5257.73,5156.23,5248.21,409366720
2014-10-15,5245.88,5263.45,5055.52,5079.57,501260000
2014-10-16,5118.47,5151.23,4856.24,4916.61,886925632
2014-10-17,4914.57,5057.46,4892.85,5046.1,610308096
2014-10-20,5058.79,5059.66,4917.21,5037.45,494295264
2014-10-21,5021.86,5183,4992.64,5169.34,761276672
2014-10-22,5190.13,5208.9,5110.52,5185.5,603536960
2014-10-23,5150.63,5234.33,5097.23,5212.55,390598176
2014-10-24,5195.75,5197.64,5156.72,5172.46,462394400
2014-10-27,5257.89,5260.64,5088.89,5128.2,720457536
2014-10-28,5154.8,5252.54,5154.8,5240.51,447235136
2014-10-29,5265.4,5290.81,5185.29,5197.31,387303872
2014-10-30,5198.16,5198.16,5020.67,5120.82,526245408
2014-10-31,5178.25,5226.74,5153.4,5222.13,608208576
2014-11-03,5241.99,5275.5,5185.86,5209.49,268964064
2014-11-04,5197.06,5235.33,5054.25,5061.37,384007552
2014-11-05,5081.05,5183.59,5045.83,5150.7,362544000
2014-11-06,5153.34,5253.46,5137.35,5177.95,516964928
2014-11-07,5196.6,5203.73,5116.21,5142.25,502535040
2014-11-10,5132.64,5243.36,5132.64,5241.54,287563776
2014-11-11,5247.42,5283.53,5218.93,5238.65,263013216
2014-11-12,5228.59,5248.09,5100.76,5100.76,598585600
2014-11-13,5123.77,5236.59,5098.62,5155.29,455100960
2014-11-14,5174.51,5181.99,5111.87,5157.58,293144192
2014-11-17,5131.36,5178.9,5114.5,5178.74,264311552
2014-11-18,5164.81,5247.89,5150.43,5227.17,412814976
2014-11-19,5231.1,5244.47,5186.41,5225.71,235074992
2014-11-20,5218.1,5226.15,5140.61,5194.38,387329408
2014-11-21,5211.86,5328.51,5211.86,5322.98,407945696
2014-11-24,5343.02,5368.3,5323.11,5333.7,373954016
2014-11-25,5330.6,5381.7,5309.27,5337.02,671958656
2014-11-26,5364.76,5374.3,5287.55,5291.66,286965184
2014-11-27,5314.26,5322.53,5285.15,5287.72,333519200
2014-11-28,5258.76,5259.07,5141.24,5176.14,272246432
2014-12-01,5102.69,5107.75,5033.3,5107.75,335528672
2014-12-02,5125.26,5203.59,5120.85,5187.63,238338464
2014-12-03,5202.21,5221.45,5165.4,5207.67,274408928
2014-12-04,5220.13,5257.54,5146.67,5165.07,643344128
2014-12-05,5199.25,5287.61,5196.56,5261.33,298081952
2014-12-08,5249.07,5261.23,5200.16,5202.46,190559984
2014-12-09,5146,5146.65,5053.25,5074.97,316276480
2014-12-10,5063.17,5099.32,4965.56,4976.52,284929120
2014-12-11,4973.45,5015.96,4915.26,4920.6,266758496
2014-12-12,4888.05,4890.28,4799.58,4825.55,278527296
2014-12-15,4828.37,4901.94,4691.33,4691.33,430472704
2014-12-16,4703.45,4752.95,4613.35,4741.07,534186784
2014-12-17,4717.77,4751.81,4679.4,4736.6,610105472
2014-12-18,4835.81,4922.68,4775.34,4914.33,372097088
2014-12-19,4933.3,4958.08,4872.94,4880.18,557577472
2014-12-22,4916.77,4955.76,4859.62,4869.89,296698784
2014-12-23,4874.72,4958.98,4860.36,4958.98,220880752
2014-12-24,4958.34,4969.94,4908.96,4921.26,55472832
2014-12-29,4884.49,4924.64,4822.54,4884.88,502335872
2014-12-30,4828.36,4829.83,4783.99,4802.67,457341152
2014-12-31,4805.94,4823.49,4782.8,4798.99,208322800
2015-01-02,4857.6,4860.58,4789.16,4855.04,291291072
2015-01-05,4845.72,4894.7,4700.12,4702.88,593298560
2015-01-06,4697.98,4707.81,4640.26,4640.26,450634912
2015-01-07,4650.1,4679.09,4602.48,4606.25,358320128
2015-01-08,4682.26,4754.36,4670.82,4743.56,292946208
2015-01-09,4756.88,4790.91,4650.56,4686.3,277319904
2015-01-12,4685.05,4721.94,4652.48,4705.06,227579536
2015-01-13,4695.13,4826.39,4686.17,4826.39,236571616
2015-01-14,4806.51,4975.92,4806.51,4892.83,612584832
2015-01-15,4941.27,4981.65,4871.33,4956.77,582384064
2015-01-16,4947.85,5020.53,4927.03,5018.72,357207264
2015-01-19,5038.66,5059.92,4998.85,5059.92,336021632
2015-01-20,5059.06,5093.27,5022.41,5052.22,382460960
2015-01-21,5058.02,5151.39,5027.21,5151.39,445395520
2015-01-22,5181.17,5273.15,5130.64,5273.15,896523776
2015-01-23,5337.62,5349.3,5289.36,5300.59,548596288
2015-01-26,5223.04,5376.69,5215.14,5360.03,336348544
2015-01-27,5350.22,5376.37,5256.14,5276.99,238844208
2015-01-28,5301.9,5314.27,5182.86,5197.72,750676928
2015-01-29,5180.5,5228.01,5097.4,5225.65,622232064
2015-01-30,5210.52,5218.7,5137.44,5144.55,294898656
2015-02-02,5171.44,5225.79,5126.53,5213.34,330847008
2015-02-03,5245.69,5309.69,5243.3,5304.82,619490048
2015-02-04,5327.01,5327.01,5238.6,5274.97,225774496
2015-02-05,5195.78,5277.92,5188.17,5273.54,327775808
2015-02-06,5286.91,5289.08,5230.57,5264.63,339336256
2015-02-09,5251.68,5281.28,5193.47,5220.72,257086416
2015-02-10,5258.55,5261.01,5199.8,5227.12,341165024
2015-02-11,5211.17,5211.17,5141.85,5158.43,243026784
2015-02-12,5151.74,5274.8,5147.41,5250.08,429285344
2015-02-13,5281.04,5349.57,5278.94,5334.81,521956992
2015-02-16,5354.79,5368.77,5328.64,5337.12,263940592
2015-02-17,5322.58,5429.85,5309.37,5415.95,813345088
2015-02-18,5443.09,5490.43,5443.09,5486.3,533801824
2015-02-19,5474.34,5474.34,5434.9,5454.82,381816928
2015-02-20,5458.86,5485.71,5444.8,5469.88,415036032
2015-02-23,5511.86,5512.86,5462.44,5494.44,392912928
2015-02-24,5483.33,5588.87,5467.4,5588.87,368767904
2015-02-25,5584.18,5598.11,5549.49,5587.04,404042272
2015-02-26,5583.86,5660.28,5565.09,5654.89,932957376
2015-02-27,5648.2,5689.7,5631.54,5689.7,461969920
2015-03-02,5696.99,5707.26,5631.03,5647.07,251212064
2015-03-03,5688.24,5710.28,5620.13,5627.59,1092009216
2015-03-04,5642.39,5660.77,5536.64,5541.1,315532576
2015-03-05,5531.59,5648.85,5519.63,5636.67,260706176
2015-03-06,5650.02,5704.61,5641.57,5686.16,344732640
2015-03-09,5669.79,5713.3,5626.92,5686.56,466052608
2015-03-10,5681.52,5687.71,5534.85,5552.82,545741184
2015-03-11,5569.2,5675.23,5561.07,5672.93,814308480
2015-03-12,5678.93,5719.85,5657.9,5719.85,635187328
2015-03-13,5730.11,5771.56,5715.63,5741.51,423284448
2015-03-16,5741.17,5797.94,5740.26,5789.53,274442720
2015-03-17,5799.64,5809.24,5729.48,5769.67,427326880
2015-03-18,5779.47,5822.42,5731,5822.42,396028768
2015-03-19,5843.17,5893.85,5843.17,5871.55,328585216
2015-03-20,5884.6,5998.98,5880.29,5986.51,825444224
2015-03-23,5963,6005.01,5935.03,6005.01,931381376
2015-03-24,5985.11,6074.81,5966.28,6066.93,1273298944
2015-03-25,6053.88,6086.38,6006.37,6015.48,823149376
2015-03-26,5972.89,5983.02,5895.98,5949.13,534333504
2015-03-27,5974.65,6015.97,5944.01,6011.82,399443936
2015-03-30,6032.58,6062.94,5991.07,6015.79,264920480
2015-03-31,5992.79,6043.46,5934.16,5968.53,257864592
2015-04-01,5941.45,6028.4,5940.22,6014.51,325426848
2015-04-02,6011.82,6035.36,5994.76,6035.36,142084800
2015-04-07,6038.86,6139.36,6038.82,6093.06,505530080
2015-04-08,6153.13,6226.94,6148.79,6203.59,300037344
2015-04-09,6221.76,6335.01,6209.63,6324.88,379200352
2015-04-10,6329.76,6348.46,6287.73,6308.18,193765216
2015-04-13,6312.48,6316.16,6279.75,6313.26,168953824
2015-04-14,6303.7,6345.39,6213.38,6236.92,391844576
2015-04-15,6236.95,6318.09,6233.21,6294.69,261601104
2015-04-16,6298.64,6298.64,6136.84,6140.86,295627392
2015-04-17,6124.29,6136.12,5995.34,6001.87,493327552
2015-04-20,6009.98,6072.45,6004.66,6041.56,408549376
2015-04-21,6079.99,6139.95,6029.53,6075.22,464034272
2015-04-22,6075.24,6076.53,5976.33,6014.1,280036160
2015-04-23,6028.6,6042.01,5952.02,5984.51,209445360
2015-04-24,6003.79,6071.5,5983.34,6038.61,281107904
2015-04-27,6052.4,6136.11,5979.5,6132.83,247316128
2015-04-28,6137.06,6137.06,6056.99,6098.04,294494272
2015-04-29,6109.56,6118.32,5994.37,6011.06,252696752
2015-04-30,6037.06,6102.39,6032.11,6094.68,254771776
2015-05-04,6115.78,6243.19,6089,6203.15,404264512
2015-05-05,6196.59,6219.53,6053.7,6053.7,484892512
2015-05-06,6072.38,6074.1,6000.68,6034.63,257985152
2015-05-07,6026.4,6027.53,5926.49,5999.67,395240672
2015-05-08,6027.34,6113.04,6026.81,6109.89,450363008
2015-05-11,6109.82,6147.23,6109.82,6147.23,259096896
2015-05-12,6065.42,6101.98,6029.99,6101.98,690780480
2015-05-13,6116.61,6197.24,6115.33,6156.09,1113438848
2015-05-14,6155.24,6166.68,6107.14,6161.15,452453792
2015-05-15,6174.81,6182.71,6112.57,6120.58,263472768
2015-05-18,6122.9,6140.99,6058.31,6106.3,335904064
2015-05-19,6123.45,6161.63,6123.45,6134.46,257580816
2015-05-20,6106.44,6130.41,6094.59,6100.31,302107040
2015-05-21,6096.28,6127.6,6080.78,6103.63,165843488
2015-05-22,6107.94,6117.81,6071.94,6101.47,145684064
2015-05-25,6079.89,6081.79,5978.4,5989.81,173250656
2015-05-26,5968.92,5981.6,5860.42,5871.82,346080384
2015-05-27,5864.56,5941.37,5843.37,5925.61,479160672
2015-05-28,5914.62,5959.31,5898.39,5931.91,268620288
2015-05-29,5921.97,5923.61,5839.5,5839.5,452795552
2015-06-01,5852.24,5890.63,5825.96,5837.5,259850288
2015-06-02,5853.33,5912.2,5814.3,5879.8,335869984
2015-06-03,5886.06,5967.98,5865.71,5936.78,383352896
2015-06-04,5922.7,5923.2,5860.07,5872.98,231257936
2015-06-05,5858.88,5873.31,5796.38,5804.53,243591088
2015-06-08,5775.48,5792.89,5649.8,5649.8,250579232
2015-06-09,5628.65,5654.7,5557.39,5649,251710944
2015-06-10,5636.61,5782.17,5611.56,5781.65,171076240
2015-06-11,5814.94,5930.21,5811.43,5848.66,317761984
2015-06-12,5792.38,5815.42,5710,5761.12,285695648
2015-06-15,5669.87,5694.38,5612.42,5627.05,467008096
2015-06-16,5583.23,5653.02,5501.6,5629.93,539036416
2015-06-17,5643.29,5666.07,5576.2,5583.6,252236224
2015-06-18,5548.53,5604.24,5512.4,5583.05,304298528
2015-06-19,5566.78,5695.54,5562.45,5621.63,642509184
2015-06-22,5738.8,5786.19,5668.8,5743.96,533147968
2015-06-23,5787.34,5926.55,5785.13,5921.04,555924224
2015-06-24,5913.9,5935.67,5813.8,5842.41,459416512
2015-06-25,5798.33,5883.14,5765.3,5817.54,366556960
2015-06-26,5794.07,5866.7,5768.91,5834.91,262496032
2015-06-29,5498.42,5620.9,5475.33,5530.5,774831872
2015-06-30,5502.19,5604.12,5429.33,5551.94,719654144
2015-07-01,5589.61,5676.91,5519.92,5633.2,497483136
2015-07-02,5631.47,5647.05,5614.3,5617.71,216116896
2015-07-03,5616.72,5616.9,5520.1,5579.38,206936352
2015-07-06,5421.39,5501.19,5340.68,5366.84,539050112
2015-07-07,5377.38,5415.91,5242.2,5246.41,353752192
2015-07-08,5256.26,5348.54,5252,5320.44,267145728
2015-07-09,5370.08,5532.18,5365.19,5532.18,473181536
2015-07-10,5659.66,5716.3,5624.01,5700.13,572126592
2015-07-13,5702.36,5860.99,5697.33,5802.77,721688128
2015-07-14,5795.74,5804.38,5708.04,5766.97,344945216
2015-07-15,5771.43,5812.83,5769.77,5812.83,298164544
2015-07-16,5863.13,5904.27,5859.58,5890.24,394252768
2015-07-17,5911.39,5912.73,5852.34,5865.23,179809776
2015-07-20,5865.66,5929.72,5856.01,5866.29,207638208
2015-07-21,5895.16,5897.38,5810.07,5828.89,315183040
2015-07-22,5784.15,5833.14,5776.14,5813.1,167583056
2015-07-23,5846.37,5866.8,5825,5825,267718208
2015-07-24,5824.2,5838.63,5780.1,5790.52,211787824
2015-07-27,5775.97,5780.96,5674.05,5676.86,282279168
2015-07-28,5706.88,5706.88,5624.64,5659.86,601599744
2015-07-29,5693.01,5717.8,5623.01,5698.99,367100224
2015-07-30,5752.57,5766.81,5698.79,5739.69,233955568
2015-07-31,5739.04,5749.27,5677.38,5715.61,250615936
2015-08-03,5697.54,5767.78,5667.48,5746.51,215743824
2015-08-04,5742.26,5742.47,5689.45,5710.92,368346048
2015-08-05,5729.43,5764.1,5725.92,5757.2,200863472
2015-08-06,5736.31,5738.48,5621.7,5624.73,603442304
2015-08-07,5624.01,5638.58,5589.07,5589.77,350814080
2015-08-10,5612.27,5626.51,5547.59,5618.79,277043648
2015-08-11,5600.37,5606.45,5507.03,5516.37,199368592
2015-08-12,5478.78,5512.76,5421.76,5454.19,310967008
2015-08-13,5530.31,5588.35,5499.81,5565.81,351549824
2015-08-14,5594.11,5640.63,5559.33,5560.84,203588000
2015-08-17,5592.44,5615.87,5563.79,5605.93,203537840
2015-08-18,5595.56,5619.68,5578.29,5597.22,193947296
2015-08-19,5575.31,5575.98,5495.75,5495.75,186403424
2015-08-20,5467.61,5480.78,5422.14,5436.44,128663928
2015-08-21,5362.08,5419.96,5288.12,5288.12,203350368
2015-08-24,5054.17,5133.53,4860.13,4981.26,704215104
2015-08-25,5041.85,5230.88,5023.41,5215.97,467629344
2015-08-26,5159.33,5283.98,5096.66,5164.19,580187648
2015-08-27,5277.25,5331.4,5265.82,5305.4,456946112
2015-08-28,5319.86,5325.97,5230.04,5286.23,209176960
2015-08-31,5272.06,5275.57,5220.29,5261.15,200937648
2015-09-01,5206.37,5223.87,5097.48,5126.86,252782400
2015-09-02,5152.55,5180.26,5076.97,5088.02,272531360
2015-09-03,5133.25,5188.82,5088.62,5165.68,294610944
2015-09-04,5126.11,5127.35,5052.93,5057.37,406835552
2015-09-07,5094.15,5110.77,5015.38,5030,422556128
2015-09-08,5065.57,5133.22,5059.92,5070.95,291076192
2015-09-09,5160.65,5161.72,5074.42,5088.86,424436992
2015-09-10,5035.35,5073.97,4977.4,5057,619969408
2015-09-11,5055.72,5062.05,5012.77,5021.95,387045952
2015-09-14,5028.54,5091.29,4975.94,4992.22,375005248
2015-09-15,5001.74,5039.24,4936.47,5012.41,404530112
2015-09-16,5056.48,5111.3,5056.48,5100.61,337783520
2015-09-17,5106.1,5118.65,5057.19,5111.27,242983280
2015-09-18,5094.53,5107.59,5015.59,5075.14,395419232
2015-09-21,5079.39,5153.3,5075.75,5134.58,271493600
2015-09-22,5126.58,5126.58,4989.09,5011.14,242766352
2015-09-23,5020.47,5074.03,4981.17,5030.45,191744352
2015-09-24,5025.45,5068.88,4938.75,4958.21,286903520
2015-09-25,5018.95,5085.42,5018.46,5059.51,160724640
2015-09-28,5053.17,5067.42,4962.85,4966.2,329637792
2015-09-29,4929.33,4961.47,4890.49,4896.39,623246336
2015-09-30,4976.28,5050.26,4955.83,5047.29,450018880
2015-10-01,5106.21,5132.24,5066.23,5109.25,681341184
2015-10-02,5140.49,5245.66,5131.97,5216.81,922895616
2015-10-05,5295.58,5397.91,5280.42,5397.91,653092032
2015-10-06,5417.56,5477.09,5360.06,5461.71,1181308800
2015-10-07,5497.49,5558.35,5475.91,5496.77,851108608
2015-10-08,5483.98,5524.15,5444.82,5495.22,550562944
2015-10-09,5582.47,5588.86,5498.07,5518.53,664832832
2015-10-12,5512.7,5519.38,5338.86,5350.31,616703040
2015-10-13,5301.49,5301.49,5210.89,5276.33,621065984
2015-10-14,5231.76,5342.51,5219.71,5287.74,484742240
2015-10-15,5343.34,5391.43,5325.63,5370.92,344428288
2015-10-16,5408.93,5450.04,5377.93,5388.41,364181664
2015-10-19,5392.63,5432.85,5362.33,5392.98,404423200
2015-10-20,5389.36,5433.94,5350.42,5414.13,480533984
2015-10-21,5416.49,5416.49,5329.09,5347.03,661900992
2015-10-22,5314.69,5394.1,5302.56,5368.87,508372768
2015-10-23,5405.11,5462.06,5388.87,5423.06,497128864
2015-10-26,5394.73,5424.69,5365.2,5411.52,672771136
2015-10-27,5393.21,5394.24,5297.57,5297.57,572759488
2015-10-28,5305.42,5384.37,5265.72,5369.69,1381208448
2015-10-29,5406.62,5487.47,5395.84,5451.77,1315243392
2015-10-30,5460.85,5482.56,5428.09,5468.69,1300839040
2015-11-02,5430.57,5508.52,5429.16,5506.75,676149568
2015-11-03,5528.82,5567.27,5515.37,5567.27,601789632
2015-11-04,5582.83,5625.06,5572.41,5590.95,481944320
2015-11-05,5528.91,5588.44,5503.03,5511.04,337081664
2015-11-06,5546.28,5558.71,5470.56,5495.88,305045760
2015-11-09,5459.88,5484.19,5273.32,5273.32,702220224
2015-11-10,5251.37,5282.59,5151.18,5255.96,1034547200
2015-11-11,5256.21,5320.85,5238.01,5249.24,600655232
2015-11-12,5236.03,5242.1,5180.69,5184.04,458827712
2015-11-13,5183.04,5215.98,5137.01,5167.29,462305184
2015-11-16,5126.56,5242.2,5126.56,5204.9,486723808
2015-11-17,5253.52,5344.01,5253.52,5336.78,469502528
2015-11-18,5324.58,5387.65,5309.21,5378.6,416684192
2015-11-19,5401.66,5419.16,5336.35,5351.38,447615744
2015-11-20,5321.58,5345.86,5291.99,5308.1,241376272
2015-11-23,5301.46,5336.32,5281.17,5298,268433776
2015-11-24,5280.21,5280.21,5194.16,5266.66,421686496
2015-11-25,5274.63,5310.62,5247.29,5296.63,344248000
2015-11-26,5294.48,5358.38,5290.18,5347.67,332830208
2015-11-27,5346.64,5367.06,5332.04,5360.51,246063456
2015-11-30,5346.86,5385.51,5338.16,5350.36,850841216
2015-12-01,5377.85,5401.77,5339.87,5350.01,403883648
2015-12-02,5357.75,5397.88,5357.65,5386.43,279791072
2015-12-03,5399.22,5434.99,5284.59,5285.47,1147917952
2015-12-04,5285.51,5288.85,5228.1,5255.47,719641088
2015-12-07,5268.96,5298.9,5245.95,5250.11,301107520
2015-12-08,5245.89,5246.91,5162.46,5162.46,604141440
2015-12-09,5191.54,5201.35,5111.26,5168.31,1085252480
2015-12-10,5157.23,5185.42,5131.09,5172.14,1600960640
2015-12-11,5162.26,5162.26,5064.54,5086.23,1978035968
2015-12-14,5076.25,5126.96,5020.53,5022.98,1838234880
2015-12-15,5059.13,5151.22,5059.13,5150.1,1925695872
2015-12-16,5186.94,5243,5161.23,5213.69,1311085440
2015-12-17,5271.9,5335.02,5267.54,5277.99,1764374144
2015-12-18,5250.7,5310.66,5239.81,5310.66,399512960
2015-12-21,5278.05,5335.29,5234.34,5234.34,225389984
2015-12-22,5252.99,5269.84,5205.72,5259.23,199169600
2015-12-23,5272.29,5346.55,5272.29,5346.03,216009808
2015-12-24,5336.95,5349.5,5319.68,5349.5,25264090
2015-12-28,5331.11,5349.59,5281.39,5295.09,117067536
2015-12-29,5309.1,5349.85,5308.53,5337.63,203909824
2015-12-30,5324.36,5345.99,5301.14,5317.67,254016976
2015-12-31,5312.53,5324.88,5307.38,5313.17,67198632
2016-01-04,5274.38,5278.53,5176.64,5231.14,225935376
2016-01-05,5253.88,5274.87,5160.03,5215.44,264485152
2016-01-06,5197.9,5199.71,5115.13,5164.26,211577872
2016-01-07,5060.69,5150.59,5008.41,5141.24,248307760
2016-01-08,5179.9,5227,5124.44,5125.59,248735696
2016-01-11,5107.49,5123.73,5014.47,5046.5,205670208
2016-01-12,5065.99,5162.44,5041.99,5134.66,207345328
2016-01-13,5188.14,5238.36,5123.3,5147.18,295111008
2016-01-14,5100.95,5102.58,4962.29,5022.91,307992544
2016-01-15,5011.04,5025.91,4800.74,4832.93,375191104
2016-01-18,4811.82,4857.81,4653.56,4653.56,461006016
2016-01-19,4739.91,4776.33,4662.5,4679.01,498822144
2016-01-20,4580.39,4644.17,4538.42,4559.11,906593536
2016-01-21,4586.99,4700.64,4564.82,4683,540911168
2016-01-22,4812.39,4894.68,4768.46,4833.7,546853696
2016-01-25,4861.66,4881.18,4799.4,4847.37,348614368
2016-01-26,4775.49,4966.95,4775.49,4923.1,283183264
2016-01-27,4920.42,4979.69,4887.92,4979.69,219742512
2016-01-28,4963.52,5062.6,4942.64,4978.21,226762800
2016-01-29,5016.74,5065.67,4985.56,5065.67,260124880
2016-02-01,5095.77,5135.3,5053.96,5082.29,497791200
2016-02-02,5061.53,5080.8,4969.35,4981.47,379313920
2016-02-03,4960.93,5001.31,4876.29,4923.31,392117216
2016-02-04,4976.74,4990.6,4856.28,4918.07,374665024
2016-02-05,4905.02,4975.06,4900.52,4908.96,436400928
2016-02-08,4937.35,4944.67,4756.39,4771.34,329167040
2016-02-09,4774.25,4801.29,4612.45,4657.14,419389088
2016-02-10,4677.79,4774.22,4650.44,4669.11,350351872
2016-02-11,4611.87,4611.87,4455.16,4460.63,497734048
2016-02-12,4503.49,4534.63,4469.22,4534.63,423816608
2016-02-15,4616.7,4655.14,4607.99,4640.17,280512864
2016-02-16,4696.52,4704.69,4599.14,4632.18,220100368
2016-02-17,4641.49,4772.59,4636.32,4772.59,409946144
2016-02-18,4783.76,4839.84,4736.76,4749.09,396415456
2016-02-19,4732.61,4759.61,4678.39,4706.24,253147536
2016-02-22,4760.43,4787.93,4752.19,4783.99,156586448
2016-02-23,4762.43,4785.83,4666.39,4673.3,392427616
2016-02-24,4669.76,4671.94,4555.32,4590.81,350014688
2016-02-25,4644.81,4710.8,4634.44,4661.93,278750304
2016-02-26,4700.72,4739.71,4683.23,4710.39,314801056
2016-02-29,4676.65,4777.14,4662.84,4767.28,340693280
2016-03-01,4774.86,4830.26,4751.88,4830.26,267558720
2016-03-02,4881.67,4900.09,4798.2,4844.82,643833088
2016-03-03,4878.7,4902.32,4826.5,4890.68,408056800
2016-03-04,4904.62,4980.14,4897.04,4951.48,377230432
2016-03-07,4918.09,4933.94,4881.06,4928.97,418181312
2016-03-08,4900.06,4924.05,4844.57,4860.14,340784256
2016-03-09,4872.99,4920.83,4868.57,4887.09,211641408
2016-03-10,4902.82,5014.13,4874.32,4881.73,626383040
2016-03-11,4954.79,5005.25,4943.05,5003.42,851166336
2016-03-14,5033.08,5081.93,5011.33,5080.87,835920448
2016-03-15,5048.18,5062.99,4997.4,5003.19,547885440
2016-03-16,5045.82,5115.09,5044.35,5110.62,389768960
2016-03-17,5164.19,5203.31,5074.03,5160.39,532186496
2016-03-18,5164.78,5211.43,5146.57,5172.8,770391744
2016-03-21,5170.32,5222.69,5165.55,5189.63,555831872
2016-03-22,5159.32,5193.38,5120.24,5193.38,406913344
2016-03-23,5204.14,5215.26,5139.06,5153.65,388096096
2016-03-24,5119.67,5152.16,5091.87,5098.14,223691632
2016-03-29,5093.8,5100.2,5013.39,5045.61,600843200
2016-03-30,5079.24,5148.48,5074.35,5125.59,350102592
2016-03-31,5090.5,5091.05,5018.97,5020.61,510229056
2016-04-01,4966.94,5010.02,4955.58,4989.78,355651584
2016-04-04,4981.47,5042.23,4958.1,4977.05,276791680
2016-04-05,4936.15,4936.15,4874.24,4874.24,363411648
2016-04-06,4897.23,4909.13,4803.92,4848.41,423416992
2016-04-07,4842.92,4864.36,4754.24,4761.77,588830464
2016-04-08,4775.93,4858.42,4775.93,4858.42,295046368
2016-04-11,4881.89,4911.04,4853.39,4878.3,464006176
2016-04-12,4883.85,4912.27,4847.85,4911.9,329129504
2016-04-13,4951.62,5005.92,4938.07,5005.92,657125184
2016-04-14,5012.84,5036.21,4999.02,5027,554897472
2016-04-15,5005.81,5028.5,4991.11,5019.36,224274976
2016-04-18,4940.96,4984.09,4929.63,4972.32,411376384
2016-04-19,4994.61,5037.87,4972.71,4988.15,353549664
2016-04-20,4994.93,5082.93,4977.38,5071.78,396835680
2016-04-21,5083.3,5108.29,5055.17,5083.98,611012160
2016-04-22,5068.44,5108.51,5057.56,5097.48,561127872
2016-04-25,5112.19,5125.03,5060.04,5067.62,238688976
2016-04-26,5077.74,5099.51,5019.57,5029.58,410124704
2016-04-27,5040.29,5079.28,5016.99,5050.96,411986528
2016-04-28,5016.13,5102.99,4998.86,5102.82,405698240
2016-04-29,5096.7,5105.17,5026.08,5052.52,290033440
2016-05-02,5054.34,5105.18,5038.55,5086.31,186225424
2016-05-03,5081.57,5083.78,4990.91,5002.52,406804384
2016-05-04,5012.36,5052.28,4975.08,5011.73,370177696
2016-05-05,5025.07,5095.99,5025.07,5037.03,351275392
2016-05-06,5024.8,5056.27,4982.48,4990.44,371133184
2016-05-09,5014.33,5024.33,4942.66,4942.66,222048096
2016-05-10,4955.66,4968.47,4915.87,4935.03,332247616
2016-05-11,4936.51,4936.51,4858.24,4880.39,300843168
2016-05-12,4871.29,4963.56,4867.41,4899.01,300654432
2016-05-13,4897.77,4911.11,4853.51,4890.44,292551328
2016-05-16,4830.51,4860.34,4804.25,4856.98,181729456
2016-05-17,4879.63,4888.81,4816.16,4850.73,249561584
2016-05-18,4842.96,4873.93,4818.71,4853.95,266743712
2016-05-19,4838.37,4850.35,4808.47,4824.93,207606032
2016-05-20,4842.42,4872.76,4841.41,4870.95,230311568
2016-05-23,4844.24,4870.88,4828.68,4830.2,139202592
2016-05-24,4821.37,4885.12,4817.28,4874.67,622321664
2016-05-25,4887.36,4938.6,4887.36,4938.6,407775008
2016-05-26,4942.07,4964.17,4925.66,4964.17,340645664
2016-05-27,4953.01,4961.16,4913,4961.16,281923232
2016-05-30,4959.35,4983.96,4948.28,4979.45,98519872
2016-05-31,4977.6,5002.76,4944.55,4957.85,2102356352
2016-06-01,4945.29,4945.61,4850.38,4850.38,783214464
2016-06-02,4859.14,4900.48,4850,4850,583053440
2016-06-03,4874.43,4878.62,4773.37,4775.2,742680000
2016-06-06,4795.76,4805.13,4766.69,4775.2,523574432
2016-06-07,4793.58,4860.79,4769.19,4857.44,1175321856
2016-06-08,4870.56,4875.26,4818.51,4825.88,764976832
2016-06-09,4833.59,4835.85,4789.76,4806.42,432360576
2016-06-10,4789.15,4798.77,4703.17,4703.17,357420704
2016-06-13,4648.17,4653.37,4569.44,4569.44,519154528
2016-06-14,4548.55,4552.03,4463.46,4463.46,826716160
2016-06-15,4491.9,4531.99,4464.09,4464.09,714332928
2016-06-16,4446.02,4446.02,4400.37,4424.25,737214976
2016-06-17,4469.07,4522.87,4465.85,4519.19,890186688
2016-06-20,4608,4668.56,4608,4665.36,568184000
2016-06-21,4651.35,4659.08,4608.63,4631.56,606130560
2016-06-22,4644.44,4647.09,4590.9,4621.03,440171072
2016-06-23,4622.4,4706.25,4622.4,4689.96,534161440
2016-06-24,4313.23,4398.59,4175.28,4362.11,1386383488
2016-06-27,4371.76,4380.77,4251.88,4260.13,531732480
2016-06-28,4329.25,4395.88,4319.28,4358.46,403679872
2016-06-29,4421.94,4486.37,4417.96,4440.02,658943808
2016-06-30,4447.39,4465.97,4422.93,4453.66,353740352
2016-07-01,4476.48,4505.84,4460.75,4490.7,238449232
2016-07-04,4507.58,4520.18,4492.98,4492.98,175711984
2016-07-05,4489.88,4490.64,4390.73,4392.24,261741216
2016-07-06,4364.11,4388.86,4316.77,4335.24,259832208
2016-07-07,4374.08,4434.28,4374.08,4387.89,252431040
2016-07-08,4384.51,4455.87,4372.48,4455.87,424682304
2016-07-11,4492.79,4559.57,4482.91,4552.46,519575424
2016-07-12,4558.3,4613.51,4555.3,4590.9,459764704
2016-07-13,4604.75,4620.25,4554.88,4554.94,466073760
2016-07-14,4590.09,4623.69,4577.32,4584.95,282389440
2016-07-15,4570.5,4581.03,4539.96,4561.75,223929136
2016-07-18,4578.76,4610.33,4553.79,4575.89,155578304
2016-07-19,4572.46,4595.67,4547.15,4591.99,110540040
2016-07-20,4599.99,4622.8,4591.74,4604.34,112397176
2016-07-21,4613.28,4640.88,4601.7,4626.13,320687328
2016-07-22,4615.64,4658.53,4607.99,4650.5,127921944
2016-07-25,4663.29,4687.26,4635.21,4654.01,141859264
2016-07-26,4638.04,4676.54,4601.4,4674,169593632
2016-07-27,4702.16,4735.6,4683.8,4708.62,394513216
2016-07-28,4715.34,4746.03,4681.41,4681.41,281215840
2016-07-29,4705.28,4747.72,4691.34,4747.72,292407488
2016-08-01,4797.22,4827.79,4739.77,4746.44,807401600
2016-08-02,4727.84,4730.53,4661.47,4661.47,395053792
2016-08-03,4662.04,4676.73,4631.02,4647.36,313041440
2016-08-04,4662.54,4688.71,4656.28,4668.97,126022784
2016-08-05,4666.75,4691.6,4645.18,4679.97,229704464
2016-08-08,4696.31,4703.02,4674.33,4702.94,172344256
2016-08-09,4702.62,4774.57,4701.51,4772.21,209802704
2016-08-10,4762.61,4792.53,4760.48,4787.45,176682496
2016-08-11,4798.95,4818.07,4783.55,4818.07,108189752
2016-08-12,4828.98,4837.2,4809.56,4828.61,93570800
2016-08-15,4822.46,4840.6,4815.63,4815.76,43546736
2016-08-16,4794.48,4810.13,4757.88,4757.88,111716224
2016-08-17,4761.25,4761.25,4704.87,4704.87,151698080
2016-08-18,4729.16,4733.93,4710.81,4726.94,201702352
2016-08-19,4730.88,4737.12,4689.65,4701.14,177255408
2016-08-22,4698.41,4754.37,4688.82,4705.8,159001232
2016-08-23,4715.38,4724.43,4692.55,4699.93,106608752
2016-08-24,4674.78,4702.79,4670.22,4698.35,167174640
2016-08-25,4691.66,4692.81,4670.23,4677.34,194027216
2016-08-26,4671.19,4709.85,4663.9,4697.46,98994152
2016-08-29,4686.95,4702.28,4676.13,4696.11,45241188
2016-08-30,4706.37,4717.34,4694.83,4710.29,88191344
2016-08-31,4705.73,4730.47,4682.94,4711.91,141179024
2016-09-01,4722.62,4754.58,4696.4,4713.76,240383232
2016-09-02,4723.6,4767.94,4708.45,4762.83,198566800
2016-09-05,4770.77,4794.24,4766.17,4779.31,188017408
2016-09-06,4795.42,4797.31,4729.46,4742.1,202290208
2016-09-07,4755.84,4758.76,4739.21,4757.07,122953568
2016-09-08,4761.55,4784.93,4720.88,4767.19,131750552
2016-09-09,4755.6,4760.54,4685.84,4697.65,159847872
2016-09-12,4634.82,4634.82,4594.41,4632.44,222558336
2016-09-13,4636.87,4636.87,4549.48,4557.2,343601312
2016-09-14,4564.14,4577.6,4552.45,4552.45,245704864
2016-09-15,4537.18,4558.54,4530.02,4554.35,110385776
2016-09-16,4525.76,4525.76,4457.56,4470.84,1453793664
2016-09-19,4508.25,4553.41,4508.25,4551.31,486653568
2016-09-20,4546.45,4555.3,4519.71,4538.58,222626672
2016-09-21,4560.49,4584.16,4546.91,4549.93,139860192
2016-09-22,4574.68,4626.07,4572.2,4611.69,163929200
2016-09-23,4599.76,4599.76,4556.66,4576.23,369651360
2016-09-26,4565.18,4568.06,4529.06,4566.88,287920928
2016-09-27,4568.52,4589.59,4511.83,4520.61,399068160
2016-09-28,4549.49,4568.33,4547.21,4562.33,183716256
2016-09-29,4617.86,4630.43,4595.29,4605.42,119973552
2016-09-30,4559.49,4597.29,4525.96,4597.29,247645376
2016-10-03,4597.96,4609.65,4585.3,4598.92,103818336
2016-10-04,4614.7,4635.71,4606.44,4635.71,101527456
2016-10-05,4611.96,4612.66,4566.89,4575.18,76237872
2016-10-06,4577.31,4579.56,4536.38,4537.63,102021256
2016-10-07,4528.8,4528.8,4485.58,4494.84,134555648
2016-10-10,4485.09,4547.43,4475.96,4546.49,114216384
2016-10-11,4539.96,4575.21,4534.52,4564.75,97455848
2016-10-12,4572.7,4588.75,4553.67,4555.34,80039824
2016-10-13,4535.8,4559.01,4519.36,4559.01,127358928
2016-10-14,4581.16,4637.88,4578.97,4622.49,112228328
2016-10-17,4610.2,4627.63,4590.74,4599.62,74826152
2016-10-18,4624.26,4678.76,4623.07,4678.43,467146048
2016-10-19,4688.25,4723.15,4665.93,4722.42,285428960
2016-10-20,4725.57,4748.43,4713.31,4736.69,379113088
2016-10-21,4730.91,4750.95,4704.95,4726.43,184878656
2016-10-24,4742.55,4766.92,4740.09,4740.45,20193886
2016-10-25,4743.59,4745.91,4701.25,4710.73,20673904
2016-10-26,4698.34,4708.65,4680.23,4701.61,19281582
2016-10-27,4704.78,4719.31,4664.47,4675.81,13964781
2016-10-28,4664.78,4681.86,4641.18,4676.1,13264703
2016-10-31,4658.36,4664.7,4635.3,4651.93,18094812
2016-11-01,4663.22,4667.54,4615.25,4624.88,12794269
2016-11-02,4603.84,4604.11,4548.08,4548.08,16577388
2016-11-03,4528.8,4552.67,4515.15,4539.68,18029240
2016-11-04,4529.31,4529.31,4477.99,4477.99,17945020
2016-11-07,4542.59,4554.11,4516.62,4554.11,16243257
2016-11-08,4560.17,4575.27,4549.18,4562.14,14895669
2016-11-09,4431.29,4511.79,4424.08,4495.29,29342912
2016-11-10,4518.27,4524.51,4394.25,4417.17,35861960
2016-11-11,4426.55,4438.95,4367.16,4376.94,34659128
2016-11-14,4407.95,4416.84,4356.54,4370.84,26812620
2016-11-15,4393.81,4426.09,4383.43,4404.16,26023828
2016-11-16,4416.93,4420.87,4358.74,4395.09,25721376
2016-11-17,4387.59,4423.14,4384.95,4416.19,19684264
2016-11-18,4422.69,4422.69,4376.22,4420.3,20359836
2016-11-21,4446.72,4450.71,4400.24,4438.52,24119920
2016-11-22,4458.09,4464.76,4438.63,4441.67,21702512
2016-11-23,4461.75,4483.56,4424.64,4427.03,21578584
2016-11-24,4432.99,4463.63,4428.14,4444.51,14028929
2016-11-25,4451.03,4470.3,4414.4,4461.89,18757256
2016-11-28,4462.14,4462.14,4414.47,4426.51,15237167
2016-11-29,4416.1,4432.46,4399.24,4415.18,18344714
2016-11-30,4420.1,4471.86,4420.1,4454.87,30262640
2016-12-01,4444.03,4458.77,4420.96,4436.25,17229996
2016-12-02,4419.76,4419.76,4387.28,4392.12,21282464
2016-12-05,4381.81,4433.9,4381.81,4410.81,23490556
2016-12-06,4419.39,4490.74,4418.32,4488.53,22490316
2016-12-07,4509.46,4573.92,4503.65,4573.92,33383036
2016-12-08,4583.08,4628.59,4583.08,4626.9,33137784
2016-12-09,4632.43,4652.14,4594.23,4638.07,33546624
2016-12-12,4670.76,4685.53,4635.05,4636.79,20653116
2016-12-13,4608.47,4649.07,4607.77,4649.07,41500496
2016-12-14,4635.3,4662.09,4597.64,4599.24,26071492
2016-12-15,4575.95,4600.13,4527.3,4597.6,28784026
2016-12-16,4602.77,4638.18,4599.84,4628.05,34459076
2016-12-19,4625.62,4653.08,4620.04,4620.04,23764076
2016-12-20,4625.71,4658.82,4624.4,4658.1,24829830
2016-12-21,4645.27,4664.97,4635.85,4646.34,24523324
2016-12-22,4626.32,4643.93,4605.01,4612.72,20622652
2016-12-23,4608.68,4638.39,4607.67,4635.73,12476906
2016-12-27,4629.13,4670.9,4626,4663.55,17856136
2016-12-28,4663.24,4671.38,4640.18,4652.01,16860728
2016-12-29,4630.52,4676.01,4630.47,4668.35,14158823
2016-12-30,4664.53,4681.56,4648.73,4679.2,14949659
2017-01-02,4675.79,4734.06,4675.79,4734.06,11447803
2017-01-03,4754.68,4764.52,4724.02,4725.41,24004756
2017-01-04,4744.04,4753.95,4726.67,4741.15,21770888
2017-01-05,4736.51,4737.78,4716.28,4721.38,25731632
2017-01-06,4717.06,4717.06,4685.74,4702.97,23794710
2017-01-09,4707.25,4707.3,4674.71,4677.02,20842312
2017-01-10,4659.72,4664.34,4611.57,4618.21,44143524
2017-01-11,4604.69,4616.8,4565,4589.92,35787400
2017-01-12,4563.3,4602.93,4549.66,4592.4,34592424
2017-01-13,4622.57,4622.57,4583.71,4615.43,32017776
2017-01-16,4600.43,4606,4576.53,4576.53,36160620
2017-01-17,4586.63,4603.57,4573.68,4597.61,47120688
2017-01-18,4605.26,4610.76,4580.39,4605.99,35087776
2017-01-19,4581.37,4589.71,4557.11,4580.68,90836464
2017-01-20,4585.72,4608.02,4578.03,4601.65,90696872
2017-01-23,4592.35,4597.84,4559.69,4560.06,85959184
2017-01-24,4555.73,4576.74,4547.76,4576.74,59144872
2017-01-25,4594.03,4605.49,4572.19,4573.73,69589224
2017-01-26,4587.93,4602.41,4563.03,4583.03,95306224
2017-01-27,4578.24,4609.78,4544.17,4609.78,114948168
2017-01-30,4572.2,4580.29,4477.53,4481.32,130606160
2017-01-31,4491.69,4504.44,4465.95,4475.03,81951080
2017-02-01,4484.48,4485.68,4456.56,4467.94,81051960
2017-02-02,4460.79,4508.05,4455.76,4498.21,59445100
2017-02-03,4577.19,4635.24,4577.13,4622.82,70912904
2017-02-06,4645.18,4677.93,4582.85,4597.07,83201448
2017-02-07,4554.11,4582.37,4543.96,4563.21,81311616
2017-02-08,4561.68,4571.57,4535.69,4560.11,58535076
2017-02-09,4536.1,4594.76,4493.05,4594.76,358632160
2017-02-10,4604.52,4634.99,4592.02,4604.33,201995888
2017-02-13,4613.28,4624.84,4568.96,4596.73,130720488
2017-02-14,4580.55,4619.33,4575.39,4605.56,73706592
2017-02-15,4619.66,4636.86,4607.74,4627.54,100173192
2017-02-16,4636.08,4645.4,4611.73,4628.85,52130576
2017-02-17,4632.27,4642.12,4604.84,4640.85,105576832
2017-02-20,4650,4678.5,4648.81,4663.42,102150504
2017-02-21,4681.17,4706.24,4648.45,4686.38,148518176
2017-02-22,4693.61,4714.72,4660.72,4668.69,121112208
2017-02-23,4656.37,4674.33,4634.31,4634.31,78828368
2017-02-24,4649.42,4651.56,4596.61,4619.29,88299264
2017-02-27,4627.15,4639.32,4591.84,4618.94,58911276
2017-02-28,4610.18,4647.9,4585.76,4647.9,80557104
2017-03-01,4666.56,4713.8,4646.85,4708.06,110892232
2017-03-02,4709.75,4713.33,4674.07,4708.57,89153624
2017-03-03,4674.24,4703.22,4655.73,4660.73,99197200
2017-03-06,4643.81,4643.81,4599.62,4634.96,110884584
2017-03-07,4626.25,4653.78,4621.82,4630.41,134284080
2017-03-08,4627.78,4640.33,4604.39,4630.1,84008072
2017-03-09,4618.53,4648.75,4613.31,4640.76,102937904
2017-03-10,4653.38,4656.2,4625.18,4626.27,131055064
2017-03-13,4638.13,4641.85,4616.46,4619.16,78902440
2017-03-14,4616.63,4623.9,4574.5,4580.53,89376816
2017-03-15,4584.35,4602.27,4569.07,4572.64,87486264
2017-03-16,4602.05,4609.95,4590.21,4604.61,84510416
2017-03-17,4594.75,4617.35,4586.22,4613.88,216950496
2017-03-20,4610.17,4645.7,4603.6,4631.48,69991272
2017-03-21,4640.45,4656.91,4629.66,4635.88,132601160
2017-03-22,4625.58,4625.92,4593.35,4619.64,90497744
2017-03-23,4632.01,4667.63,4610.88,4667.63,164849792
2017-03-24,4677.69,4688.78,4671.08,4688,119134080
2017-03-27,4661.75,4722.68,4659.54,4720.33,140601280
2017-03-28,4808.53,4852.19,4808.53,4850.65,212136400
2017-03-29,4863.22,4888.55,4853.59,4888.17,157554336
2017-03-30,4893.9,4987.25,4893.6,4980.57,194978288
2017-03-31,4987.6,5008.2,4963.37,5007.85,230538544
2017-04-03,4993.88,5020.83,4968,4968,145800640
2017-04-04,4974.54,4981.32,4949.08,4956.46,123704848
2017-04-05,4969.6,4988.55,4943.35,4979.91,99548640
2017-04-06,4954.92,5007.21,4939.64,4999.09,100818384
2017-04-07,4984.71,4992.3,4959.95,4980.52,84985088
2017-04-10,4978.32,4978.32,4937.59,4963.8,47448948
2017-04-11,4948.9,4974.56,4947.54,4966.73,60162872
2017-04-12,4970.36,4998.51,4970.36,4979.35,62059080
2017-04-13,4983.52,4984.36,4937,4962.62,58460548
2017-04-18,4970.57,4970.57,4901.7,4927.06,73717048
2017-04-19,4924.93,4947.89,4922.13,4934,118355608
2017-04-20,4925.51,4942.37,4885.16,4906.62,99008536
2017-04-21,4908.02,4910.15,4871.47,4876.43,62722200
2017-04-24,4946.9,5020.61,4946.9,4997.54,202681872
2017-04-25,5006.28,5056.12,4980.61,5046.16,135583088
2017-04-26,5056.95,5067.2,5029.39,5054.95,131907536
2017-04-27,5023.98,5055.59,5023.98,5041.96,80700592
2017-04-28,5037.17,5048.11,5015.17,5033.66,108075528
2017-05-02,5022.33,5120.64,5017.01,5118.02,148809888
2017-05-03,5114.61,5144.84,5101.3,5144.84,123301848
2017-05-04,5147.53,5235.5,5135.28,5235.5,204070944
2017-05-05,5211.15,5260.25,5197.28,5254.81,152453040
2017-05-08,5274.45,5274.45,5220.17,5232.5,160146736
2017-05-09,5248.7,5291.59,5248.17,5254.52,217701200
2017-05-10,5260.53,5261.21,5206.85,5250.85,118561352
2017-05-11,5242.83,5247.05,5215.1,5231.08,90676192
2017-05-12,5252.03,5259.41,5224.71,5237.15,105962304
2017-05-15,5206,5243.6,5200.15,5243.6,85678304
2017-05-16,5236.25,5249.9,5187.44,5195.57,105809128
2017-05-17,5136.83,5182.19,5111.05,5117.64,101667240
2017-05-18,5088.68,5107.94,5018.27,5073.89,125624208
2017-05-19,5095.72,5176.74,5089.32,5176.74,84135520
2017-05-22,5184.18,5188.81,5164.6,5178.02,79414832
2017-05-23,5171.6,5225.7,5166.59,5214.18,92604016
2017-05-24,5190.66,5224.11,5187.06,5213.97,124618144
2017-05-25,5229.23,5245.02,5213.87,5244.8,170741008
2017-05-26,5234.74,5243.84,5207.18,5226.58,126873040
2017-05-29,5213.45,5241.46,5210.78,5226.48,59514088
2017-05-30,5217.21,5281.05,5204.75,5279.8,112946896
2017-05-31,5279.27,5309.06,5271,5289.98,131943488
2017-06-01,5294.07,5319.76,5292.45,5313.59,88141640
2017-06-02,5303.32,5343.75,5285.76,5317.41,189226000
2017-06-05,5307.06,5307.76,5255.11,5278.13,70044968
2017-06-06,5269.33,5323.42,5264.5,5319.21,87731232
2017-06-07,5320.37,5342.45,5289.56,5289.56,122149232
2017-06-08,5298.2,5302.16,5213.53,5240.37,166083424
2017-06-09,5241.34,5301.08,5234.48,5298.94,188697504
2017-06-12,5271.3,5290.16,5245.57,5258,178028928
2017-06-13,5267.85,5309.43,5262.8,5303.85,94203912
2017-06-14,5313.85,5359.19,5313.03,5315.86,181371120
2017-06-15,5285.36,5305.41,5244.34,5262.02,98209088
2017-06-16,5272.15,5297.02,5228.45,5273.98,146221296
2017-06-19,5295.1,5330.6,5290.17,5330.6,99528032
2017-06-20,5337.49,5351.58,5298.05,5298.05,91098312
2017-06-21,5294.31,5295.21,5261.53,5271.9,81927840
2017-06-22,5260.5,5260.5,5220.1,5244.98,142842832
2017-06-23,5244.86,5250.06,5188.81,5200.64,76480128
2017-06-26,5222.73,5259.93,5215.55,5234.67,79584488
2017-06-27,5234,5243.61,5187.62,5192.16,65576168
2017-06-28,5174.13,5210.5,5140.19,5187.35,98349696
2017-06-29,5202.99,5213.21,5123.89,5141.44,119602392
2017-06-30,5149.73,5182.56,5138.65,5152.96,77284432
2017-07-03,5190.43,5201.47,5162.92,5180.43,108831344
2017-07-04,5192.65,5194.47,5164.36,5181.15,90690576
2017-07-05,5170.74,5212.23,5155.55,5203.3,88028256
2017-07-06,5208.6,5208.81,5142.94,5169.1,68426336
2017-07-07,5158.89,5159.57,5129.52,5153.96,41262284
2017-07-10,5159.04,5181.3,5145.31,5171.12,70232256
2017-07-11,5194.53,5202.24,5158.51,5175.07,71261864
2017-07-12,5200.25,5230.42,5183.37,5215.15,102730304
2017-07-13,5226.31,5319.28,5224.1,5319.28,162322128
2017-07-14,5322.49,5326.48,5288.46,5302.57,134658384
2017-07-17,5309.64,5317.8,5274.83,5292.74,110196520
2017-07-18,5286,5314.38,5283.66,5308.44,86813120
2017-07-19,5316.4,5324.03,5295.97,5302.36,115391984
2017-07-20,5323.77,5341.15,5306.18,5314.35,101774384
2017-07-21,5322.04,5332.1,5293,5296.15,65066272
2017-07-24,5300,5301.14,5257.71,5263.68,65307340
2017-07-25,5275.97,5289.6,5265.47,5283.75,78029088
2017-07-26,5271.41,5291.72,5262.26,5269.71,90192600
2017-07-27,5273.76,5279.21,5239.97,5250.84,47216296
2017-07-28,5243.53,5248.13,5169.96,5172.76,150350768
2017-07-31,5195.67,5208.83,5162.54,5189.23,107157472
2017-08-01,5191.43,5245.98,5158.48,5236.69,80770512
2017-08-02,5242.6,5242.6,5201.28,5208.34,89712344
2017-08-03,5214.96,5216.67,5148.75,5179.31,129229120
2017-08-04,5168.61,5267.72,5160.87,5253.33,114993168
2017-08-07,5257.4,5277.65,5246.78,5275.75,53578044
2017-08-08,5271.56,5287.22,5262.72,5276.86,52064324
2017-08-09,5251.76,5254.99,5218.88,5252.32,59479100
2017-08-10,5239.62,5256.86,5227.58,5252.71,49835664
2017-08-11,5226.5,5228.6,5186.13,5201.59,54009328
2017-08-14,5219.1,5275.78,5217.77,5268.59,64114680
2017-08-15,5280.85,5283.93,5243.2,5243.23,46133136
2017-08-16,5256.8,5266.99,5252.39,5259.68,50152376
2017-08-17,5255.75,5270.09,5218.6,5243.07,56084532
2017-08-18,5214.7,5216.03,5178.46,5186.1,61187624
2017-08-21,5173.09,5178.64,5158.2,5166.77,36828484
2017-08-22,5191.8,5194.29,5171.96,5191.24,40431532
2017-08-23,5191.64,5192.89,5157.62,5173.09,40855092
2017-08-24,5183.21,5207.53,5173.26,5196.28,52212172
2017-08-25,5196.01,5203.35,5165.92,5165.92,41526432
2017-08-28,5164.55,5164.55,5129.53,5129.53,39555692
2017-08-29,5101.32,5116.05,5052.15,5111.37,100309312
2017-08-30,5128.98,5138.49,5109.13,5111.96,38910136
2017-08-31,5131.81,5163.14,5119.74,5156.67,73515512
2017-09-01,5166.42,5210.41,5166.42,5195.28,68758416
2017-09-04,5175.85,5179.39,5154.63,5163.5,38912196
2017-09-05,5165.04,5184.22,5129.2,5136,74646272
2017-09-06,5122.22,5149.32,5111.08,5129.71,76552128
2017-09-07,5146.84,5146.84,5070.68,5074.49,167126096
2017-09-08,5065.63,5101.67,5014.62,5101.67,240995392
2017-09-11,5108.85,5123.65,5079.75,5107.22,119274256
2017-09-12,5123.84,5160.33,5123.84,5138.27,102779248
2017-09-13,5133.76,5175.47,5133.76,5168.88,73807248
2017-09-14,5165.83,5201.51,5156.54,5201.51,76870088
2017-09-15,5177.16,5221.82,5175.11,5201.88,147691104
2017-09-18,5262.07,5310.34,5260.34,5283.14,178993824
2017-09-19,5290.46,5310.48,5285.94,5302.89,135431504
2017-09-20,5317,5321.17,5281.79,5296.17,105808488
2017-09-21,5301.65,5309.17,5288.5,5305.98,108681136
2017-09-22,5299.01,5324.62,5286.04,5310.06,91716592
2017-09-25,5307.67,5330.92,5300,5313.09,119424528
2017-09-26,5302.88,5324.37,5299.61,5316.69,59707096
2017-09-27,5325.73,5347.59,5319.56,5333.61,124328016
2017-09-28,5345.32,5376.77,5339.22,5375.61,141348704
2017-09-29,5390.12,5409.58,5382.75,5409.58,138638528
2017-10-02,5412.04,5416.62,5379.93,5399.04,114174616
2017-10-03,5409.58,5439.99,5404.1,5439.99,126737160
2017-10-04,5441.73,5445.8,5373.1,5385.92,162530048
2017-10-05,5393.96,5427.77,5392.04,5427.77,99739792
2017-10-06,5426.64,5440.79,5389.88,5395.27,106493840
2017-10-09,5396.44,5429.75,5396.44,5411.5,94556600
2017-10-10,5413.85,5442.83,5403.81,5408.81,122853448
2017-10-11,5431.15,5444.87,5423.41,5439.32,110808912
2017-10-12,5443.95,5464.63,5428.14,5457.15,117462256
2017-10-13,5458.73,5466.79,5437.34,5457.96,152877104
2017-10-16,5445.58,5453.15,5422.4,5452.53,134034272
2017-10-17,5449.21,5454.47,5425.26,5450.85,100018672
2017-10-18,5434.82,5474.02,5414.35,5461.19,102300520
2017-10-19,5463,5470.77,5426.99,5460.35,72738088
2017-10-20,5455.73,5479.46,5446.32,5451.91,119656456
2017-10-23,5458.79,5470,5433.51,5436.28,73012616
2017-10-24,5436.4,5442.41,5405.83,5414.31,60478308
2017-10-25,5417.41,5420.78,5366.65,5368.7,56613672
2017-10-26,5359.03,5412.94,5345.87,5402.15,83571352
2017-10-27,5415.63,5429.22,5402.29,5408.46,47981288
2017-10-30,5408.82,5458.48,5399.14,5446.51,83767976
2017-10-31,5466.26,5495.87,5465.87,5475.67,57704844
2017-11-01,5442.73,5466.91,5434.71,5438.62,72095816
2017-11-02,5449.98,5465.92,5428,5446.82,59399560
2017-11-03,5442.74,5442.74,5347.05,5368.64,81290077
2017-11-06,5377.75,5377.98,5320.88,5349.73,49157596
2017-11-07,5369.03,5388.68,5351.24,5351.24,52170246
2017-11-08,5360.86,5367.06,5315.88,5330,76275705
2017-11-09,5337.55,5388.88,5309.69,5321.82,63896984
2017-11-10,5335.21,5339.85,5290.34,5301.7,57887625
2017-11-13,5308.55,5317.14,5232.79,5258.14,61717858
2017-11-14,5259.99,5300.01,5257.81,5268.66,99013431
2017-11-15,5243.58,5270.74,5208.84,5260.18,67879280
2017-11-16,5273,5339.07,5264.3,5271.75,62086340
2017-11-17,5274.68,5274.76,5249.12,5258.75,53528232
2017-11-20,5250.42,5288.53,5246.38,5280.34,50111568
2017-11-21,5288.54,5300.83,5249.25,5291.59,61835316
2017-11-22,5295.91,5334.98,5286.94,5305.06,88560720
2017-11-23,5307.68,5316.37,5294.14,5309.76,40702128
2017-11-24,5303.83,5324.37,5276.61,5283.35,36073816
2017-11-27,5269.05,5271.48,5229.54,5262.22,67872112
2017-11-28,5276.1,5292.63,5252.09,5276.95,67969896
2017-11-29,5297.04,5367.61,5295.23,5351.77,153810688
2017-11-30,5342.09,5368.39,5337.45,5363.07,117915224
2017-12-01,5374.85,5393.48,5350.36,5350.84,85659072
2017-12-04,5382.64,5386.8,5346.04,5363.56,77268520
2017-12-05,5368.18,5424.31,5359.09,5395.26,140381776
2017-12-06,5381.42,5387.44,5360.05,5381,95419392
2017-12-07,5387.06,5424.25,5378.3,5391.67,65260308
2017-12-08,5402.03,5420.31,5360.26,5360.26,74621672
2017-12-11,5370.32,5379.02,5347.56,5363,69577952
2017-12-12,5366.68,5403.92,5355.54,5398.02,68550400
2017-12-13,5390.01,5414.47,5381.67,5383.69,98069856
2017-12-14,5386.55,5390.2,5355.65,5356.12,82570336
2017-12-15,5350.31,5386.41,5324.9,5385.63,125120232
2017-12-18,5411.21,5435.81,5406.88,5428.89,72738672
2017-12-19,5429.65,5438.89,5414.95,5431.01,108614928
2017-12-20,5445.62,5448.88,5406.64,5406.64,102380480
2017-12-21,5397.67,5415.3,5384.96,5396.53,57569012
2017-12-22,5386.93,5406.91,5378.43,5383.33,73603776
2017-12-27,5367.85,5386.92,5354.18,5379.2,68197864
2017-12-28,5380.96,5393.12,5365.85,5368.83,64922968
2017-12-29,5362.74,5388.33,5354.91,5388.33,59987056
2018-01-02,5405.83,5469.6,5399.61,5469.6,96417704
2018-01-03,5483.29,5549.14,5482.45,5537.97,153470256
2018-01-04,5573.38,5624.86,5569.84,5622.72,158683408
2018-01-05,5628.1,5639,5610.44,5615.63,111398112
2018-01-08,5634.54,5657.77,5629.6,5645.53,98125944
2018-01-09,5666.23,5702.94,5654.24,5654.24,103583712
2018-01-10,5651.65,5674.88,5641.83,5657.95,74480424
2018-01-11,5659.7,5668.56,5630.69,5644.26,65197176
2018-01-12,5665.13,5665.13,5611.93,5623.41,85636608
2018-01-15,5637.64,5640.18,5596.98,5620.95,55983520
2018-01-16,5620.85,5672.51,5607.65,5613.58,82103344
2018-01-17,5618.13,5630.68,5589.98,5618.69,58476348
2018-01-18,5633.31,5673.68,5613.52,5671.54,92245184
2018-01-19,5663.39,5692.12,5651.24,5689.05,77717008
2018-01-22,5693.88,5749.16,5691.11,5744.83,118809096
2018-01-23,5777.42,5793.14,5760.02,5791.88,150191120
2018-01-24,5786.63,5789.54,5750.09,5752.26,104462608
2018-01-25,5751.38,5779.67,5751.16,5766.67,94319840
2018-01-26,5776.86,5793.38,5765.28,5768.48,64230820
2018-01-29,5773.56,5774.2,5717.56,5730.22,78405200
2018-01-30,5707.47,5712.94,5668.58,5692.4,70120224
2018-01-31,5698.51,5710.82,5663.44,5663.44,62057412
2018-02-01,5666.21,5667.97,5606.09,5606.88,102346800
2018-02-02,5608.64,5609.08,5515.04,5516.87,87038608
2018-02-05,5486.76,5486.76,5404.66,5405.31,95693392
2018-02-06,5248.92,5379.46,5248.92,5326.25,147414560
2018-02-07,5418.04,5454.39,5381,5441.08,100815936
2018-02-08,5440.96,5440.96,5371.36,5377.99,90808168
2018-02-09,5328.12,5341.25,5254.88,5294.9,101503328
2018-02-12,5339.28,5405.14,5334.91,5373.37,83032960
2018-02-13,5410.81,5414.95,5356.37,5365.45,55550316
2018-02-14,5397.15,5426.5,5362.22,5420.61,72537016
2018-02-15,5476.14,5530.84,5440.83,5463.89,152277984
2018-02-16,5497.44,5540.32,5474.17,5505.43,74868728
2018-02-19,5516.79,5524.5,5423.06,5435.65,61065992
2018-02-20,5412.91,5460.27,5400.37,5448.81,70856360
2018-02-21,5424.34,5486.62,5415.28,5468.18,51394240
2018-02-22,5416.55,5465.34,5415.94,5450.52,55648908
2018-02-23,5451.89,5482.98,5444.25,5469.91,53430680
2018-02-26,5485.36,5524.85,5466.81,5476.74,55659284
2018-02-27,5493.3,5493.78,5427.14,5468.05,62263384
2018-02-28,5445.4,5508.74,5409.47,5468.21,80536064
2018-03-01,5454.71,5454.9,5342.11,5376.33,108344920
2018-03-02,5340.75,5367.16,5280.67,5367.16,383059008
2018-03-05,5341.77,5407.77,5323.56,5365.66,171705840
2018-03-06,5395.71,5415.6,5348.5,5354.25,92172688
2018-03-07,5331.88,5366.85,5319.38,5339.43,95387784
2018-03-08,5366.8,5431.21,5347.77,5395.13,94518032
2018-03-09,5410.58,5423.92,5389.78,5423.8,70549776
2018-03-12,5468.77,5469.89,5424.81,5438.37,85717248
2018-03-13,5448.89,5473.39,5419.84,5425.62,105305128
2018-03-14,5424.38,5452.44,5404.93,5420,80321592
2018-03-15,5446.81,5456.12,5410.83,5440.8,90082528
2018-03-16,5447.19,5455.74,5404.18,5435.94,193635472
2018-03-19,5435.33,5437.99,5386.99,5396.4,65900480
2018-03-20,5402.97,5426.67,5385.55,5421.36,43340308
2018-03-21,5417.85,5442.14,5409.4,5429.97,50207016
2018-03-22,5408.46,5435.26,5335.43,5373.16,79824088
2018-03-23,5336.68,5373.75,5281.42,5342.53,82527544
2018-03-26,5356.82,5369.56,5302.77,5319.84,53533928
2018-03-27,5384.32,5416.28,5369.08,5375.28,48640048
2018-03-28,5339.56,5357.78,5309.65,5357.78,78017568
2018-03-29,5373.52,5420.3,5347.78,5405.57,56452516
2018-04-03,5374.09,5397.28,5350.95,5383.58,61465288
2018-04-04,5403.17,5403.73,5322.84,5373.22,70454088
2018-04-05,5417.26,5485.45,5417.26,5485.45,74628432
2018-04-06,5462.39,5464.3,5407.59,5417.06,60589204
2018-04-09,5492.68,5507.77,5444.04,5448.99,56097136
2018-04-10,5458.56,5482.72,5443.79,5475.84,48491424
2018-04-11,5464.99,5505.88,5462.93,5465.71,47842948
2018-04-12,5460.15,5494.18,5442.24,5487.54,76170240
2018-04-13,5476.57,5503.47,5467.58,5477.58,53862348
2018-04-16,5470.67,5476.75,5444.94,5453.97,54101676
2018-04-17,5470.58,5473.43,5421.73,5458.3,40677156
2018-04-18,5468.69,5504.58,5459.53,5500.8,47216892
2018-04-19,5504.36,5524,5487.64,5521.9,67597736
2018-04-20,5501.05,5533.88,5497.08,5527.86,69153376
2018-04-23,5523.48,5544.44,5504.03,5544.44,57149876
2018-04-24,5546.56,5587.24,5541.45,5585.28,85628368
2018-04-25,5559.87,5569.7,5517,5537.8,74001896
2018-04-26,5563.22,5575.31,5515.77,5516.79,81020672
2018-04-27,5501.63,5549.71,5498.68,5527.69,50495588
2018-04-30,5512.61,5542.41,5505.8,5512.29,57603780
2018-05-02,5514.59,5521.78,5480.7,5498.05,80415216
2018-05-03,5493.42,5505.93,5476.66,5486.78,74426232
2018-05-04,5493.38,5511.29,5485.92,5487.79,59660344
2018-05-07,5513.69,5531.5,5506.32,5527.76,60903956
2018-05-08,5510.66,5539.56,5480.61,5539.56,119927456
2018-05-09,5557.06,5568.93,5542.73,5550.39,92514928
2018-05-10,5569.1,5576.88,5533.46,5559.62,64489472
2018-05-11,5572.92,5613.82,5568.61,5613.82,68729920
2018-05-14,5703.05,5732.3,5690.48,5692.66,126597600
2018-05-15,5685.16,5715.46,5667.75,5699.72,90520416
2018-05-16,5681.11,5711.45,5681.11,5695.67,81992456
2018-05-17,5692.64,5753.69,5684.59,5753.69,76311112
2018-05-18,5762.38,5775.17,5705.78,5715.42,94552104
2018-05-21,5728.78,5771.78,5716.68,5749.83,58442760
2018-05-22,5759.26,5801.45,5753.7,5787.44,68699712
2018-05-23,5732.77,5733.18,5683.75,5700.05,71618392
2018-05-24,5706.39,5712.29,5654.46,5662,61379992
2018-05-25,5667.9,5684.65,5600.53,5610.46,78251296
2018-05-28,5598.82,5606.17,5505.67,5513.02,72855568
2018-05-29,5460.42,5471.33,5351.45,5369.19,198178224
2018-05-30,5390.5,5451.89,5358.03,5443.56,178015360
2018-05-31,5460.53,5514.67,5443.02,5468.67,185907600
2018-06-01,5511.24,5560.05,5500.97,5517.49,157662880
2018-06-04,5551.98,5604.85,5551.08,5584.2,106004872
2018-06-05,5598.63,5613.58,5580.49,5584.67,103281424
2018-06-06,5606.75,5630.84,5586.74,5613.46,80474960
2018-06-07,5638.41,5654.17,5608.39,5624.61,63886276
2018-06-08,5595.53,5630.84,5594.34,5615.38,50463432
2018-06-11,5636.63,5657.51,5611.92,5644.59,80427080
2018-06-12,5677.65,5680.56,5656.23,5662.93,80474216
2018-06-13,5667.85,5697.27,5663.3,5683.46,50263616
2018-06-14,5666.27,5701.9,5616.81,5677.81,67055072
2018-06-15,5639.06,5649.91,5569.17,5569.17,153609952
2018-06-18,5560.23,5574.13,5540.72,5569.83,57138220
2018-06-19,5520.95,5570.66,5506.39,5544.5,81371640
2018-06-20,5561.85,5570.09,5533.95,5533.95,64567940
2018-06-21,5538.96,5554.75,5471.65,5471.65,77210864
2018-06-22,5493.19,5580.66,5492.47,5575.41,66943988
2018-06-25,5557.72,5584.22,5528.75,5528.75,40187144
2018-06-26,5554.98,5599.34,5554.98,5572.36,43697460
2018-06-27,5574.95,5609.13,5532.6,5591.62,72193232
2018-06-28,5592.64,5612.97,5540.07,5554.33,59264144
2018-06-29,5566.1,5581.99,5524.15,5528.5,71620400
2018-07-02,5476.58,5515.89,5451.45,5488.34,56817256
2018-07-03,5517.36,5523.66,5477.27,5487.72,51659188
2018-07-04,5489.37,5521.93,5474.9,5515.24,31993920
2018-07-05,5520.06,5572.97,5515.88,5569.36,52931312
2018-07-06,5569.66,5599.76,5563.61,5599.76,45451816
2018-07-09,5614.82,5653.4,5606.7,5642.86,45591640
2018-07-10,5641.84,5686.45,5638.59,5661.81,44987940
2018-07-11,5640.39,5655.88,5628.32,5636.79,35092068
2018-07-12,5635.94,5661.87,5628.19,5633.88,40880968
2018-07-13,5632.55,5644.1,5614.3,5619.49,34277972
2018-07-16,5614.23,5660.82,5611.73,5620.74,35754732
2018-07-17,5612.26,5642.3,5597.22,5638.26,37431008
2018-07-18,5631.34,5639.21,5609.13,5623.32,33412212
2018-07-19,5617.85,5628.68,5600.77,5617.8,30735676
2018-07-20,5608.22,5621.89,5580.52,5605.51,49120784
2018-07-23,5621.65,5655.02,5610.13,5638.17,52195224
2018-07-24,5645.2,5646.28,5606.37,5608.27,57324976
2018-07-25,5604.33,5643.5,5604.33,5620.52,39547624
2018-07-26,5603.95,5610.09,5558.9,5593.01,52431848
2018-07-27,5559.42,5636.13,5559.42,5615.27,48103160
2018-07-30,5618.15,5640.49,5614.22,5627.74,32998136
2018-07-31,5631.99,5634.23,5619.15,5619.8,54733904
2018-08-01,5614.68,5637.27,5613.25,5637.27,39658660
2018-08-02,5613.13,5623.29,5592.05,5611.57,50985708
2018-08-03,5613.41,5615.45,5589.81,5593.92,38388952
2018-08-06,5594.67,5627.29,5591.35,5611.54,32866952
2018-08-07,5610.05,5642.9,5605.75,5630.99,35224984
2018-08-08,5618.93,5651.42,5607.26,5636.26,31181196
2018-08-09,5612.38,5644.37,5603.44,5642.35,30224988
2018-08-10,5617.94,5630.94,5603.26,5628.6,45788560
2018-08-13,5590.45,5593.31,5481.5,5537.21,39416552
2018-08-14,5539.57,5541.93,5496.99,5504.5,51031216
2018-08-15,5505.37,5506.02,5405.32,5417.05,38590568
2018-08-16,5440.13,5495.58,5429.55,5487,38149828
2018-08-17,5487.7,5493.04,5442.09,5461.3,48549064
2018-08-20,5469,5516.14,5467.82,5478.78,24805542
2018-08-21,5480.13,5520.47,5480.13,5505.06,33701380
2018-08-22,5502.23,5528.96,5502.23,5516.98,34740716
2018-08-23,5509.26,5520.95,5473.57,5490.72,34375068
2018-08-24,5485.83,5504.74,5473.96,5497.2,35205496
2018-08-27,5505.54,5524.99,5497.82,5521.2,24058342
2018-08-28,5515.35,5543.73,5511.79,5511.79,36155856
2018-08-29,5519.19,5521.65,5486.55,5495.74,39538592
2018-08-30,5485.82,5490.51,5460.81,5462.73,44241192
2018-08-31,5460.37,5461.86,5413.14,5422.58,59409280
2018-09-03,5426.57,5432.36,5399.03,5409.89,44926420
2018-09-04,5407.71,5407.71,5356.21,5368.78,58295852
2018-09-05,5352.86,5359.43,5293.54,5294.33,61949648
2018-09-06,5276.31,5300.81,5261.38,5261.96,53637160
2018-09-07,5257.08,5265.9,5208.33,5232.99,70664928
2018-09-10,5231.04,5279.57,5228.95,5279.09,45623220
2018-09-11,5277.78,5281.68,5228.36,5269.45,44343420
2018-09-12,5275.58,5311.58,5274.31,5307.07,53034988
2018-09-13,5307.92,5345.64,5302.13,5315.06,52488304
2018-09-14,5327.46,5330.04,5278.09,5285.32,51281836
2018-09-17,5278.4,5339.89,5278.19,5328.83,60450340
2018-09-18,5338.7,5371.66,5326.36,5361.16,58646200
2018-09-19,5366.66,5386.82,5366.66,5373.06,63772144
2018-09-20,5377.13,5393.44,5357.88,5358.81,74575560
2018-09-21,5382.44,5391.56,5343.6,5345.85,68280560
2018-09-24,5343.96,5368.52,5329.89,5361.44,37661924
2018-09-25,5356.86,5391.53,5356.44,5391.17,72421944
2018-09-26,5392.4,5396.23,5372.06,5389.83,51512580
2018-09-27,5386.61,5426.01,5369.18,5424.27,51743544
2018-09-28,5391.45,5397.72,5329.93,5359.27,71200664
2018-10-01,5346.72,5363.2,5312.23,5313.17,59139348
2018-10-02,5294.64,5323.56,5282.7,5292.19,65535128
2018-10-03,5311.17,5321.59,5293.05,5294.32,42393576
2018-10-04,5295.38,5307.37,5251.91,5254.19,58985104
2018-10-05,5249.38,5259.55,5203.9,5203.9,55594648
2018-10-08,5178.32,5185.55,5107.64,5122.99,77952160
2018-10-09,5159.42,5168.83,5112.84,5148.81,82433920
2018-10-10,5149.54,5171.72,5035.86,5035.86,84949880
2018-10-11,4966.69,5055.04,4962.72,4994.35,86413616
2018-10-12,5031.69,5049.68,5006.81,5006.81,56162456
2018-10-15,4995.77,5017.12,4976.04,4996.54,56367624
2018-10-16,4995.59,5053.6,4987.2,5042.74,70682496
2018-10-17,5079.42,5096.14,5041.67,5058.08,71268920
2018-10-18,5075.34,5097.26,5058.8,5060.36,44423040
2018-10-19,5054.71,5073.06,5019.6,5026.02,57528692
2018-10-22,5048.76,5070.02,5014.77,5019.07,42644567
2018-10-23,4973.81,4985.4,4932.55,4932.55,46575845
2018-10-24,4923.71,4985.45,4923.71,4932.2,46833813
2018-10-25,4912.41,4998.54,4901.69,4988.15,59652666
2018-10-26,4951.68,4959.19,4893.44,4924.95,45592405
2018-10-29,4951.84,4998.1,4945.66,4952.31,35835264
2018-10-30,4960.41,5018.89,4960.41,5006.86,62679726
2018-10-31,5001.5,5052.67,4985.03,5030.71,89884900
2018-11-01,5018.95,5049.85,5001.62,5014.63,42301281
2018-11-02,5028.81,5036.81,4974.43,4979.51,45359919
2018-11-05,4986.19,5008.38,4966.11,4987.67,41686661
2018-11-06,4973.45,4985.18,4941.53,4977.68,46339967
2018-11-07,4993.25,5025.45,4990.38,5015.34,53977038
2018-11-08,5026.84,5042.71,4995.34,5020.71,53804200
2018-11-09,5007.16,5041.12,5000.93,5020.43,99436239
2018-11-12,5041.76,5042.59,4991.15,4992.03,58818740
2018-11-13,4983.84,5006.08,4938.37,4955.6,56138245
2018-11-14,4936.48,4964.91,4917.83,4959.68,67454132
2018-11-15,4978.04,4984.14,4902.93,4916.67,69167940
2018-11-16,4945.41,4973.94,4902.05,4913.93,57330339
2018-11-19,4934.25,4949.02,4903.59,4903.59,40860248
2018-11-20,4885.85,4892.23,4824.96,4829.53,53228950
2018-11-21,4847.09,4879.04,4847.09,4859.96,61995093
2018-11-22,4852.66,4869.89,4818.85,4818.85,41234383
2018-11-23,4835.61,4839.36,4783.34,4800.59,32026303
2018-11-26,4831.64,4865.14,4829.57,4860.79,54416355
2018-11-27,4878.49,4878.49,4824.22,4836.18,49220515
2018-11-28,4868.25,4898.18,4839.45,4870.14,75127566
2018-11-29,4899.37,4905.6,4862.62,4905.49,53089212
2018-11-30,4904.25,4926.28,4898.99,4914.14,49133810
2018-12-03,4972.43,5004.66,4972.43,4989.02,56924632
2018-12-04,5007.48,5010.25,4937.16,4938.51,59411359
2018-12-05,4886.47,4936.59,4885.9,4921.15,37673830
2018-12-06,4890.3,4890.3,4808.39,4817.69,59382894
2018-12-07,4825.31,4874.83,4814.26,4836.73,48755347
2018-12-10,4820.71,4836.91,4782.65,4791.29,43445898
2018-12-11,4804.09,4820.35,4778.06,4778.06,40753691
2018-12-12,4783.06,4850.3,4773.78,4842.58,59034179
2018-12-13,4837.36,4862.74,4810.65,4823.06,54904249
2018-12-14,4808.15,4813.25,4780.32,4803.42,49868671
2018-12-17,4784.94,4812.96,4727.66,4730.62,59281036
2018-12-18,4714.06,4758.44,4686.25,4702.63,73357061
2018-12-19,4704.84,4749.82,4703.33,4744.15,61672721
2018-12-20,4704.16,4715.5,4667.7,4674.81,56118331
2018-12-21,4653,4656.66,4603.88,4649.97,85099403
2018-12-24,4611.68,4640.14,4611.68,4640.14,7785448
2018-12-27,4697.19,4697.19,4551.84,4587.45,68374783
2018-12-28,4620.58,4649.87,4609.58,4647.16,50796623
2018-12-31,4657.15,4731.47,4654.01,4731.47,19876269
2019-01-02,4695.08,4758.11,4653.58,4740.85,57198345
2019-01-03,4726.42,4767.43,4712.15,4746.06,39628797
2019-01-04,4780.78,4895.34,4780.45,4880.01,71595793
2019-01-07,4897.54,4935.02,4871.44,4923.87,51659736
2019-01-08,4947.5,4954.65,4908.21,4909.74,50508042
2019-01-09,4943.06,4975.76,4915.43,4923.97,65431637
2019-01-10,4925.73,4936.49,4901.71,4923.75,60744829
2019-01-11,4940.91,4977.5,4940.23,4958.61,37950107
2019-01-14,4936.16,4950.51,4910.01,4950.51,30467912
2019-01-15,4982.31,5006.65,4964.96,5002.63,50996226
2019-01-16,5005.11,5010.46,4989.91,4998.62,55496842
2019-01-17,4981.46,5038.58,4978.73,5029.68,48031608
2019-01-18,5056.85,5088.29,5056.85,5068.02,58467132
2019-01-21,5097.84,5104.66,5077.42,5087.36,30371652
2019-01-22,5068.6,5079.85,5042.88,5068.75,58096051
2019-01-23,5058.66,5117.77,5050.76,5086.01,53794676
2019-01-24,5095.83,5124.16,5082.19,5101.73,65050412
2019-01-25,5115.1,5152.04,5115.1,5152.04,53182230
2019-01-28,5129.34,5136.72,5082.1,5089.92,53281691
2019-01-29,5077.62,5117.63,5075.85,5110.44,53452776
2019-01-30,5112.31,5130.34,5095.5,5118.56,37750528
2019-01-31,5129.09,5149.48,5111.74,5129.02,71751944
2019-02-01,5136.24,5146.75,5101.05,5115.02,78530328
2019-02-04,5104.67,5120.26,5077.86,5093.85,52734381
2019-02-05,5106.38,5169.42,5100.31,5169.42,51563302
2019-02-06,5153.97,5225.78,5153.97,5215.24,70891272
2019-02-07,5202.22,5216.33,5136.2,5136.2,72153481
2019-02-08,5118.21,5143.55,5086.03,5091.06,64074717
2019-02-11,5087.1,5133.48,5073.99,5093.82,43929049
2019-02-12,5127.12,5142.17,5118.12,5131.51,38307948
2019-02-13,5145.18,5147.71,5065.63,5070.67,55386633
2019-02-14,5093.66,5110.17,5076.67,5087.46,53028511
2019-02-15,5081.61,5141.96,5071.67,5141.96,61451286
2019-02-18,5162.2,5165.03,5143.18,5143.68,39612199
2019-02-19,5135.08,5148.31,5114.38,5139.36,35789320
2019-02-20,5151.08,5182.39,5143.4,5178.2,48236175
2019-02-21,5171.42,5173.62,5141.64,5161.43,50675679
2019-02-22,5153,5167.51,5140.65,5152.69,79315228
2019-02-25,5165.52,5177.28,5152.52,5153.23,44586974
2019-02-26,5140.58,5169.56,5127.23,5163.89,41563391
2019-02-27,5143.89,5171.78,5139.35,5162.05,47430094
2019-02-28,5127.12,5188.51,5127.12,5185.43,96148899
2019-03-01,5202.21,5249.39,5202.21,5238.54,81568012
2019-03-04,5256.54,5294.27,5256.1,5276.13,54683229
2019-03-05,5274.91,5289.14,5259.8,5276.72,44926207
2019-03-06,5280.63,5306.21,5275.28,5297.53,50242701
2019-03-07,5298.36,5304.75,5239.54,5239.81,96276743
2019-03-08,5195.75,5232.5,5173.25,5181.05,88145189
2019-03-11,5178.5,5191.95,5163.05,5183.61,64773128
2019-03-12,5190.4,5217.67,5151.6,5151.61,71186376
2019-03-13,5159.36,5206.19,5146.9,5206.19,68402346
2019-03-14,5220.62,5285.51,5220.62,5271.55,59790681
2019-03-15,5270.01,5282.66,5236.15,5240,98671866
2019-03-18,5260.84,5283.65,5244.34,5283.65,52793984
2019-03-19,5296.78,5319.19,5274.43,5300.51,65496065
2019-03-20,5296.6,5312.73,5249.82,5265.52,50223533
2019-03-21,5261.05,5276.32,5243.37,5267.78,54018106
2019-03-22,5282.59,5288.9,5155.06,5160.37,94824156
2019-03-25,5137.77,5158.03,5110.72,5142.45,56838839
2019-03-26,5163.49,5169.81,5136.92,5145.28,58337188
2019-03-27,5158.52,5187,5141.12,5168.79,88575551
2019-03-28,5168.91,5217.13,5167.38,5177.4,67180010
2019-03-29,5209.02,5211.77,5185.22,5206.61,60528914
2019-04-01,5237.84,5261.18,5224.72,5258.41,67274176
2019-04-02,5268.14,5291.28,5260.2,5287.05,56861019
2019-04-03,5306.11,5345.1,5306.11,5338.48,79516343
2019-04-04,5333.77,5334.92,5305.36,5317.72,46024038
2019-04-05,5323.93,5323.93,5286.11,5309.4,49486908
2019-04-08,5301.59,5313.84,5294.92,5310.95,38089613
2019-04-09,5309.13,5323.35,5272.28,5275.6,45221824
2019-04-10,5272.2,5326.35,5270.68,5325.09,37465365
2019-04-11,5325.79,5353.88,5315.32,5344.12,43111228
2019-04-12,5346.52,5379.78,5330.69,5379.51,72613970
2019-04-15,5397.31,5420.6,5396.46,5409.55,93815854
2019-04-16,5406.24,5429.32,5382.4,5397.27,60930452
2019-04-17,5409.46,5409.46,5353.73,5367.96,63180308
2019-04-18,5352,5373.42,5335.25,5359.75,52289872
2019-04-23,5358.48,5381.5,5357.35,5373.17,59025731
2019-04-24,5369.14,5386.23,5350.48,5356.77,66798990
2019-04-25,5347.05,5358.38,5324.8,5351.77,51969487
2019-04-26,5355.39,5422.12,5349.67,5420.07,68214342
2019-04-29,5411.43,5414.09,5383.99,5393.52,51165655
2019-04-30,5374.71,5399.48,5368.67,5390.56,78641569
2019-05-02,5385.3,5400.56,5369.64,5385.71,84497315
2019-05-03,5385.85,5403.28,5377.47,5379.5,60216148
2019-05-06,5302.14,5323.97,5293.32,5301.3,52074938
2019-05-07,5296.02,5307.44,5227.62,5233.02,52806882
2019-05-08,5229.39,5248.47,5192.17,5200.23,44688471
2019-05-09,5187.77,5187.77,5104.51,5107.86,70173675
2019-05-10,5188.03,5201.97,5163.61,5163.75,95499665
2019-05-13,5128.97,5132.4,5067.71,5070.37,62833030
2019-05-14,5086.96,5123.97,5086.65,5109.1,49908712
2019-05-15,5117.87,5131.37,5087.07,5131.37,59048249
2019-05-16,5132.22,5151.23,5070.71,5129.04,60393020
2019-05-17,5111.38,5140.96,5092.75,5118.04,48667340
2019-05-20,5125.97,5144.42,5093.39,5098.84,41684291
2019-05-21,5100.73,5133.18,5081.12,5122.59,42429748
2019-05-22,5093.32,5123.26,5092.17,5108.06,59462055
2019-05-23,5077.54,5079.72,5050.23,5057.92,54613550
2019-05-24,5078.4,5106.18,5078.4,5097.28,64955199
2019-05-27,5108.7,5143.98,5108.7,5140.91,45362029
2019-05-28,5123.78,5135.69,5104.09,5106.69,77402619
2019-05-29,5074.84,5087.28,5021.54,5045.81,58003138
2019-05-30,5054.79,5075.56,5050.22,5064.36,46530301
2019-05-31,5045.21,5046.68,5003.58,5043.99,47319054
2019-06-03,5018.71,5025.69,4971.45,4985.36,56817496
2019-06-04,4975.88,5075.15,4968.82,5072.78,75458102
2019-06-05,5072.6,5108.16,5058.3,5082.97,65411061
2019-06-06,5095.32,5115.4,5082.48,5091.55,84999874
2019-06-07,5096.26,5142.31,5095.35,5142.31,69014519
2019-06-10,5150.92,5173.48,5148.2,5173.37,50076211
2019-06-11,5163.9,5217.27,5163.9,5207.15,86360017
2019-06-12,5172.94,5192.39,5163.99,5179.13,66701380
2019-06-13,5167.59,5213.13,5163.34,5194.08,62821977
2019-06-14,5181.49,5186.94,5127.72,5130.35,73173837
2019-06-17,5136.3,5137.86,5063.67,5063.67,56900552
2019-06-18,5039.24,5125.3,5039.08,5125.3,61745828
2019-06-19,5122.44,5131.64,5088.52,5098.93,73176138
2019-06-20,5119.22,5126.53,5076.14,5096.95,52745203
2019-06-21,5122.25,5156.73,5112.56,5126.26,106219000
2019-06-24,5119.89,5145.3,5077.27,5084.74,41099751
2019-06-25,5085.58,5101.27,5060.92,5062.31,41130070
2019-06-26,5065.78,5085.44,5055.58,5079.45,37662469
2019-06-27,5088.39,5102.86,5057.01,5102.75,64987042
2019-06-28,5099.27,5137.47,5095.25,5137.47,70339048
2019-07-01,5192.99,5199.19,5164.84,5188.39,63569965
2019-07-02,5208.18,5210.02,5125.9,5149.16,49599340
2019-07-03,5148.17,5187.47,5148.17,5180.84,73045943
2019-07-04,5190.83,5210.97,5178.07,5210.07,57922027
2019-07-05,5212.37,5215.15,5187.04,5192.74,53948668
2019-07-08,5174.55,5204.09,5166.26,5174.52,46358522
2019-07-09,5168.46,5172.22,5132.82,5153.75,48459249
2019-07-10,5150.29,5176.13,5146.38,5153.06,52259917
2019-07-11,5181.06,5195.45,5168.47,5185.69,41733960
2019-07-12,5197.97,5232.99,5193,5221.17,45140001
2019-07-15,5231.46,5269.91,5231.46,5260.02,43095741
2019-07-16,5252.49,5273.66,5239.34,5263.54,60670221
2019-07-17,5254.12,5263.32,5237.74,5252.28,45231540
2019-07-18,5226.82,5235.51,5217.15,5220.59,75379032
2019-07-19,5231.79,5245.52,5191.98,5202.23,79202120
2019-07-22,5189.2,5207.31,5174.01,5181.38,68230331
2019-07-23,5203.55,5222.42,5181.81,5215.03,69474013
2019-07-24,5203.3,5215.26,5166.52,5203.07,74185990
2019-07-25,5200.22,5220.89,5157.26,5180.8,69944330
2019-07-26,5188.89,5191.94,5141.38,5141.38,94517066
2019-07-29,5125.74,5148.17,5117.65,5134.84,61078340
2019-07-30,5101.6,5126.68,5029.2,5029.67,116622592
2019-07-31,5043.72,5047.56,4999.3,5010.9,79682906
2019-08-01,4997.19,5018.01,4986.14,5013.62,66077327
2019-08-02,4943.12,4959.76,4893.44,4903.8,79846029
2019-08-05,4871.43,4878.97,4842.38,4851.53,64721966
2019-08-06,4858.79,4885.57,4833.38,4833.38,70682135
2019-08-07,4859.57,4878.75,4816.27,4839.94,82653143
2019-08-08,4888.08,4930.77,4865.48,4927.22,68638654
2019-08-09,4928.03,4928.13,4859.04,4859.04,88797346
2019-08-12,4880.85,4897.93,4796.2,4796.2,82218291
2019-08-13,4777.07,4844.32,4760.9,4825.63,108995110
2019-08-14,4832.21,4832.66,4737.82,4750.68,87930870
2019-08-15,4757.19,4760.59,4699.2,4718.29,66938974
2019-08-16,4735.35,4806.07,4713.16,4804.19,162203812
2019-08-19,4829.61,4879.71,4828.75,4851.39,101757833
2019-08-20,4844.38,4870.44,4818.23,4820.95,52652210
2019-08-21,4836.46,4865.38,4836.4,4853.19,45595046
2019-08-22,4839.58,4875.56,4839.34,4857.1,69310035
2019-08-23,4868.41,4877.34,4792.47,4792.47,63416644
2019-08-26,4762.91,4815.3,4749.71,4808.24,41195736
2019-08-27,4815.9,4826.81,4790.64,4806.69,47436627
2019-08-28,4809.72,4821.91,4786.97,4798.07,73434734
2019-08-29,4791.61,4834.26,4791.5,4813.74,93225637
2019-08-30,4826.44,4887.63,4826.44,4887.63,61835342
2019-09-02,4887.7,4923.71,4887.31,4921.9,54323053
2019-09-03,4910.48,4915.81,4864.52,4885.41,50491270
2019-09-04,4915.17,4951.9,4915.17,4931.11,63710403
2019-09-05,4961.4,4971.84,4929.35,4970.64,71495005
2019-09-06,4958.1,4976.05,4933.51,4968.51,54217429
2019-09-09,4978.89,4982.05,4948.47,4966.25,52778446
2019-09-10,4949.97,4997.71,4946.24,4995.01,97129300
2019-09-11,5008.57,5018.94,4980.96,5005.8,94096616
2019-09-12,5010.24,5032.03,4983.12,5016.81,92655524
2019-09-13,5031.86,5064.15,5024.8,5048.89,88049826
2019-09-16,5052.97,5073.75,5031.87,5071.6,94849656
2019-09-17,5064.34,5071.34,5043.33,5056.37,85527931
2019-09-18,5050.7,5051.31,4982.9,4991.75,80822298
2019-09-19,4978.81,5039.92,4970.54,5039.92,69239406
2019-09-20,5025.98,5034.26,5014.82,5016.35,314848384
2019-09-23,5016.3,5019.89,4958.91,4973.43,106770268
2019-09-24,4984.09,4993.42,4955.87,4955.87,65879952
2019-09-25,4944.21,4944.21,4846.25,4875.44,140249376
2019-09-26,4885.35,4935.99,4881.74,4906.45,98666337
2019-09-27,4923.02,4961.7,4917.91,4934.28,54545349
2019-09-30,4922.18,4982.97,4913.4,4973.76,61403532
2019-10-01,4960.06,5002.66,4948.93,4948.99,69870166
2019-10-02,4941.25,4942.2,4882.33,4882.33,75822560
2019-10-03,4862.49,4897.89,4844.36,4865.83,115610103
2019-10-04,4871.94,4914.73,4867.91,4907.87,68560987
2019-10-07,4910.36,4933.21,4890.79,4933.21,40135987
2019-10-08,4947.46,4949.84,4891.68,4913.35,53818531
2019-10-09,4903.55,4929.77,4902.63,4921.06,40722641
2019-10-10,4925.1,4949.98,4904.27,4944.46,51638755
2019-10-11,4947.77,5014.8,4947.28,5003.97,71369021
2019-10-14,4982.82,4985.14,4934.49,4975.17,51210141
2019-10-15,4983.7,5013.18,4968.91,4990.44,49602969
2019-10-16,4990.57,4999.71,4963.85,4999.71,65891735
2019-10-17,4991.62,5039.55,4989.53,5013.78,63578536
2019-10-18,5009.83,5039.69,4966.04,4977.16,49995738
2019-10-21,4988.68,5018.46,4984.46,5016.45,60575613
2019-10-22,5019.6,5033.56,4994.28,5016.18,64373429
2019-10-23,5000.03,5057.72,4997.08,5057.72,70613885
2019-10-24,5076.56,5117.02,5065.12,5082.04,105316386
2019-10-25,5088.47,5099.46,5068.38,5090.25,46216992
2019-10-28,5100.22,5115.31,5083.59,5106.62,44750151
2019-10-29,5097.28,5097.28,5060.53,5084.66,53458307
2019-10-30,5085.81,5111.04,5071.57,5111.04,53132093
2019-10-31,5110.09,5135.43,5087.55,5119.62,51037437
2019-11-01,5123.63,5126.22,5098.38,5115.9,37166803
2019-11-04,5127.62,5203.39,5123.31,5203.39,72276547
2019-11-05,5206.3,5236.73,5203.91,5234.42,68099053
2019-11-06,5225.48,5243.31,5201.1,5227.07,73998358
2019-11-07,5237.77,5305.88,5236.45,5296.56,85821310
2019-11-08,5308.45,5315.64,5281.42,5304.81,110148885
2019-11-11,5303.82,5304.5,5268.61,5294.47,71598016
2019-11-12,5290.91,5328.81,5290.23,5303.82,69279872
2019-11-13,5304.6,5304.66,5270.85,5293.74,63658818
2019-11-14,5286.24,5288.14,5258.81,5274.43,64918612
2019-11-15,5290.92,5290.92,5255.44,5267.66,51019724
2019-11-18,5276.8,5286.25,5253.26,5263.61,48240609
2019-11-19,5268.93,5280.58,5246.46,5260.09,45468165
2019-11-20,5237.28,5240.43,5204.19,5219.58,41469063
2019-11-21,5205,5205,5172.11,5172.77,56038402
2019-11-22,5189.76,5212.47,5176.32,5180.55,48161488
2019-11-25,5192.07,5201.77,5179.39,5181.71,42818561
2019-11-26,5163.87,5178.7,5142.28,5174.8,53959829
2019-11-27,5171.42,5206.52,5156.18,5188.9,46354087
2019-11-28,5137.4,5161.8,5117.09,5151.35,54921353
2019-11-29,5148.76,5153.2,5127.1,5127.43,46493473
2019-12-02,5149.89,5161.43,5088.04,5088.04,57847516
2019-12-03,5099.12,5099.76,5037.61,5037.61,65126179
2019-12-04,5066.38,5128.6,5051.96,5124.4,46368377
2019-12-05,5123.4,5155.08,5116.99,5128.87,41800512
2019-12-06,5135.83,5176.35,5124.46,5172.86,37777133
2019-12-09,5170.49,5178.37,5152.05,5161.51,38874149
2019-12-10,5148.38,5159.66,5124.34,5148.63,33671225
2019-12-11,5147,5163.51,5129.14,5148.97,38378777
2019-12-12,5151.68,5210.95,5146.61,5195.54,57464206
2019-12-13,5234.78,5246.35,5192.27,5203.38,133152348
2019-12-16,5213.01,5235.49,5213.01,5221.09,45437392
2019-12-17,5209.78,5233.55,5209.78,5218.84,42081751
2019-12-18,5229,5234.37,5196.92,5201.24,56263892
2019-12-19,5201.78,5218.51,5188.63,5218.51,56457049
2019-12-20,5230.04,5243.06,5211.25,5240.09,82698016
2019-12-23,5241.67,5248.63,5218.92,5240.08,37921292
2019-12-24,5220.27,5241.7,5211.05,5231.29,8615511
2019-12-27,5223.43,5281.12,5223.43,5269.31,49401321
2019-12-30,5264.97,5272.71,5236.59,5236.59,39806470
2019-12-31,5238.23,5238.23,5210.46,5214.14,19362288
2020-01-02,5239.19,5272.43,5226.67,5265.78,68312685
2020-01-03,5246.93,5253.81,5217.29,5242.13,57640443
2020-01-06,5215.54,5238.38,5178.25,5235.9,61346417
2020-01-07,5235.9,5264.35,5230.07,5230.07,47109615
2020-01-08,5207.96,5226.97,5182.15,5226.97,49528037
2020-01-09,5242.39,5255.71,5227.11,5229.19,51788829
2020-01-10,5240.06,5258.78,5221.63,5257.92,31625720
2020-01-13,5262.63,5271.26,5247.11,5260.04,36183895
2020-01-14,5274.16,5292.22,5240.59,5292.22,39929706
2020-01-15,5330.67,5336.16,5298.76,5303.13,64990970
2020-01-16,5320.61,5321.74,5288.03,5306.8,57493217
2020-01-17,5325.06,5338.65,5307.78,5307.98,50017894
2020-01-20,5315.71,5316.99,5279.15,5303.81,46117559
2020-01-21,5272.79,5289.69,5257.92,5276.12,58849342
2020-01-22,5288.78,5295.17,5259.65,5263.81,47912251
2020-01-23,5243.93,5273.93,5231.07,5234.74,46536907
2020-01-24,5272.33,5306.04,5250.57,5286.48,45824711
2020-01-27,5237.36,5244.96,5178.89,5178.89,63788016
2020-01-28,5219.28,5247.21,5195.18,5243.32,51265854
2020-01-29,5259.8,5279.42,5246.56,5259.35,44439365
2020-01-30,5257.72,5265.06,5226.4,5246,54376604
2020-01-31,5272.47,5274.89,5236.18,5252.03,55096344
2020-02-03,5248.19,5250.99,5208.56,5225.04,44575255
2020-02-04,5248.9,5280.18,5243.59,5264.14,54214683
2020-02-05,5264.02,5309,5262.72,5302.88,60134083
2020-02-06,5336.12,5356.59,5284.88,5287.35,67601500
2020-02-07,5280.85,5291.67,5268.13,5289.93,43051049
2020-02-10,5278.09,5284.46,5254.98,5282.06,56291147
2020-02-11,5299.28,5356.54,5293.38,5339.48,59233532
2020-02-12,5330.67,5333.9,5302.7,5314.94,42424113
2020-02-13,5303.82,5331.96,5289.04,5331.96,57300819
2020-02-14,5331.45,5363.49,5320.3,5328.34,32694954
2020-02-17,5369.86,5402.93,5369.86,5397.46,25563025
2020-02-18,5372.5,5401.28,5372.5,5389.13,36117211
2020-02-19,5401.6,5440.88,5388.99,5435.85,46579234
2020-02-20,5451.76,5454.21,5411.21,5411.21,52894742
2020-02-21,5424.71,5424.71,5345.77,5387,51328695
2020-02-24,5298.63,5300.58,5184.94,5197.09,91109063
2020-02-25,5233.34,5240.28,5078,5078.36,90750140
2020-02-26,5044.93,5129.95,4962.9,5110.34,114587637
2020-02-27,5033,5064.42,4905.28,4952.15,104210909
2020-02-28,4799.41,4847.95,4731.98,4765.73,130609452
2020-03-02,4882.59,4899.95,4707.24,4816.12,129680470
2020-03-03,4897.31,4963.24,4862.37,4890.02,116400716
2020-03-04,4914.33,5002.9,4897.96,4967.93,81729215
2020-03-05,4989.77,4989.77,4840.83,4858.8,103004304
2020-03-06,4748.26,4766.97,4649.58,4671.5,137393199
2020-03-09,4460.92,4475.76,4257.79,4266.88,196367896
2020-03-10,4326.43,4494.22,4232.89,4237.23,217038705
2020-03-11,4297.56,4339.19,4195.72,4217.44,144247189
2020-03-12,4039.44,4069.09,3784.3,3805.92,200136625
2020-03-13,3895.57,4130.94,3811.39,3837.38,206783864
2020-03-16,3634.95,3710.78,3547.01,3670.03,175423040
2020-03-17,3809.42,3835.05,3638.58,3834.87,179352409
2020-03-18,3806.1,3862.21,3619.81,3641.8,161304335
2020-03-19,3693.95,3736.91,3580.21,3596.08,147542839
2020-03-20,3699.2,3766.69,3658.99,3670,218177477
2020-03-23,3554.7,3613.67,3500.02,3600,129018462
2020-03-24,3718.38,3881.64,3694.85,3881.64,155363307
2020-03-25,4016.76,4151.94,3850.65,3955.62,191237755
2020-03-26,3912.72,4013.65,3886.36,4013.65,107070448
2020-03-27,3968.65,4014.04,3897.99,3942.86,91633285
2020-03-30,3932.07,3983.86,3848.45,3983.24,83300407
2020-03-31,4021.1,4098.86,3988.46,4069.55,126087301
2020-04-01,4002.41,4021.16,3952.2,3992.69,112544180
2020-04-02,4020.64,4046.08,3950.56,3993.57,166455514
2020-04-03,3985.95,4005.75,3961.43,3972.71,136792758
2020-04-06,4028.57,4044.47,3971.94,4018.62,119244551
2020-04-07,4094.35,4178.21,4032.04,4069.46,184312068
2020-04-08,4057.24,4071.37,4023.52,4071.37,106666242
2020-04-09,4109.58,4215.34,4109.58,4196.31,138767013
2020-04-14,4276.18,4289.24,4215.67,4231.03,140048250
2020-04-15,4234.53,4234.53,4119.22,4137.91,161292630
2020-04-16,4166.55,4167.29,4088.07,4106.81,115219377
2020-04-17,4186.78,4197.34,4150.49,4172.21,95002193
2020-04-20,4158.4,4171.74,4073.33,4129.5,75353357
2020-04-21,4097.68,4100.9,4035.94,4035.94,84659560
2020-04-22,4036.83,4100.59,4033.42,4100.59,61335724
2020-04-23,4131.25,4162.86,4117.64,4148.91,85587865
2020-04-24,4118.79,4136.1,4069.59,4112.48,89025024
2020-04-27,4147.18,4162.51,4103.42,4136.58,66708327
2020-04-28,4121.68,4228.95,4105.98,4213.76,99330642
2020-04-29,4234.25,4313.05,4220.6,4310.88,129303562
2020-04-30,4342.77,4356.42,4265.73,4284.18,165095527
2020-05-04,4206.46,4218.56,4149.86,4186.69,93735650
2020-05-05,4235.23,4261.77,4196.89,4222.02,101446582
2020-05-06,4216.82,4234.92,4179.89,4185.1,75901183
2020-05-07,4183.39,4235.82,4180.46,4220.85,67654399
2020-05-08,4265.48,4277.95,4230.52,4238.4,54467259
2020-05-11,4241.84,4251.23,4194.84,4209.83,74039824
2020-05-12,4168.32,4189.66,4146.68,4152.15,68469004
2020-05-13,4085.05,4133.54,4072.16,4077.15,105748357
2020-05-14,4046.77,4050.38,3909.68,3958.57,123603909
2020-05-15,3997.42,4042.63,3976.27,3995.72,83515049
2020-05-18,4064.25,4181.13,4064.25,4180.22,97486545
2020-05-19,4219.56,4219.56,4164.93,4181.55,122301632
2020-05-20,4156.55,4223.33,4145.2,4223.33,108505758
2020-05-21,4171.47,4241.69,4160.86,4214.95,121578433
2020-05-22,4181.91,4256.93,4166.68,4241.25,100968339
2020-05-25,4257.31,4290.34,4257.31,4276.97,56474362
2020-05-26,4329.38,4334.78,4277.78,4299.31,121625726
2020-05-27,4316.08,4344.3,4276.14,4304.54,177518783
2020-05-28,4330.8,4383.23,4330.38,4380.64,143972485
2020-05-29,4375.75,4376.01,4316.45,4330.67,139561339
2020-06-01,4376.04,4425.86,4374.98,4425.86,86715115
2020-06-02,4464.85,4557.2,4451.37,4557.2,191194300
2020-06-03,4606.29,4672.5,4598.89,4636.33,234153242
2020-06-04,4606.18,4638,4591,4621.13,138037184
2020-06-05,4644.85,4678.2,4588.89,4609.19,179497694
2020-06-08,4553.95,4622.87,4548.23,4597.93,164336794
2020-06-09,4610.39,4619.77,4499.12,4523.08,138932399
2020-06-10,4545.46,4550.52,4463.45,4483.21,105264320
2020-06-11,4405.82,4427.84,4356.08,4356.08,126794108
2020-06-12,4310.36,4427.02,4289.14,4359.99,141158894
2020-06-15,4294.78,4343.81,4262.09,4326.78,83354231
2020-06-16,4395.74,4460.56,4385.55,4432.27,112443402
2020-06-17,4439.94,4487.49,4432.4,4450.47,95538183
2020-06-18,4434.66,4480.94,4415.72,4428.24,94029992
2020-06-19,4455.95,4470.72,4431.04,4461.27,101099971
2020-06-22,4428.75,4447.26,4403.69,4414.2,63348377
2020-06-23,4438.78,4468.19,4425.31,4449.68,59478367
2020-06-24,4433.89,4449.64,4371.92,4371.92,80132017
2020-06-25,4351.57,4378.1,4315.54,4373.86,80609083
2020-06-26,4388.16,4416.73,4359.24,4359.24,74665410
2020-06-29,4341.33,4398.85,4316.57,4392.67,72733557
2020-06-30,4393.17,4396.67,4366.13,4390.25,56032228
2020-07-01,4367.54,4373.93,4306.48,4351.21,60287199
2020-07-02,4372.99,4439.37,4372.99,4429.03,84210639
2020-07-03,4428.22,4441.86,4389.72,4405.06,41792664
2020-07-06,4444.32,4474.43,4398.15,4407.48,73358628
2020-07-07,4372.79,4456.22,4371.76,4452.22,66942569
2020-07-08,4424.44,4476.47,4409.28,4476.47,60498230
2020-07-09,4490.19,4490.19,4430.35,4430.35,47077971
2020-07-10,4408.8,4469.41,4402.29,4464.64,59103797
2020-07-13,4462.4,4479.76,4435.23,4472.83,64083363
2020-07-14,4441.23,4450.1,4397.35,4450.1,68540358
2020-07-15,4473.78,4474.18,4410.79,4419.93,70001342
2020-07-16,4395.03,4470.93,4394.39,4468.22,53791222
2020-07-17,4480.88,4483.02,4461.26,4479.77,50775500
2020-07-20,4474.36,4533.49,4453.6,4533.49,69222695
2020-07-21,4551.41,4571.64,4534.09,4545.81,97929049
2020-07-22,4539.34,4556.19,4501.77,4509.75,65311938
2020-07-23,4528.29,4543.69,4507.45,4538.69,55789567
2020-07-24,4507.7,4531.99,4478.41,4492.3,64309361
2020-07-27,4481.87,4487.63,4445.9,4452.41,78417259
2020-07-28,4446.94,4455.49,4380.2,4407.4,43555732
2020-07-29,4404.26,4420.81,4388.44,4395.6,73083590
2020-07-30,4354.67,4354.67,4282.57,4305.42,85624413
2020-07-31,4322.65,4362,4295.82,4295.82,57206521
2020-08-03,4293.98,4354.79,4255.48,4347.85,50714630
2020-08-04,4375.61,4387.8,4350.68,4379.78,47231814
2020-08-05,4406.95,4413.57,4386.28,4403.01,50309427
2020-08-06,4386.33,4423.56,4344.01,4378.27,43342406
2020-08-07,4367.97,4385.24,4349.42,4367.31,31795886
2020-08-10,4379.98,4408.37,4368.39,4396.49,46408538
2020-08-11,4402.81,4467.73,4402.81,4434.06,68404803
2020-08-12,4438.29,4481.69,4438.29,4481.69,51583760
2020-08-13,4475.41,4487.09,4459.93,4479.11,37058674
2020-08-14,4475.61,4475.61,4418.65,4441.52,38345745
2020-08-17,4450.25,4454.1,4423.18,4435.15,28358569
2020-08-18,4431,4455.42,4393.57,4407.45,39120447
2020-08-19,4398.21,4408.56,4384.61,4407.71,32066533
2020-08-20,4367.45,4375.93,4352.55,4358.47,28272540
2020-08-21,4369.8,4372.13,4319.91,4344.27,34513268
2020-08-24,4376.26,4432.54,4376.26,4428.79,30771567
2020-08-25,4457.11,4460.72,4381.72,4381.72,43090362
2020-08-26,4368.44,4398.12,4363.44,4390.65,33598510
2020-08-27,4391.88,4409.58,4365.28,4371.39,51040698
2020-08-28,4373.63,4376.31,4337.54,4342.98,39689485
2020-08-31,4358.8,4365.44,4301.08,4301.08,48217646
2020-09-01,4307.52,4325.09,4276.86,4307.12,59371331
2020-09-02,4326.01,4350.54,4319.3,4329.33,59464993
2020-09-03,4374.46,4406.56,4310.86,4324,59739860
2020-09-04,4279.36,4334.41,4247.89,4248.32,73183710
2020-09-07,4258.61,4317.25,4258.61,4308.44,35911782
2020-09-08,4317.4,4327.69,4245.12,4260.88,46322044
2020-09-09,4267.75,4361.62,4267.55,4354.05,49563982
2020-09-10,4358.25,4362.66,4317.53,4326.02,52489033
2020-09-11,4312.9,4318.26,4277.86,4311.59,70774239
2020-09-14,4325.09,4339.37,4285.37,4285.97,46253070
2020-09-15,4289.14,4303.34,4268.08,4284.16,43445288
2020-09-16,4291.14,4299.03,4280.19,4293.62,55410156
2020-09-17,4274.14,4301.19,4265.89,4286.76,51116964
2020-09-18,4282.48,4287.67,4240.5,4252.43,78728440
2020-09-21,4229.31,4232.23,4149.13,4158.14,76593986
2020-09-22,4171.28,4181.07,4121.94,4121.94,64582028
2020-09-23,4141.19,4156.11,4087.51,4087.51,64042485
2020-09-24,4065.64,4077.38,4037.21,4049.52,55220453
2020-09-25,4045.99,4054.55,3984.78,3995.6,94568728
2020-09-28,4032.35,4088.54,4022.58,4088.54,62665812
2020-09-29,4098.92,4098.92,4030.97,4033.26,55555243
2020-09-30,4015.35,4096.99,4015.35,4067.02,54837311
2020-10-01,4099.88,4120.9,4087.74,4106.16,49868573
2020-10-02,4063.57,4086.96,4047.62,4086.96,63216786
2020-10-05,4118.53,4136.2,4110.8,4135.98,36805235
2020-10-06,4141.96,4187.66,4125.11,4182.97,57943911
2020-10-07,4166.55,4189.46,4160.38,4179.01,49292256
2020-10-08,4194.47,4247,4189.69,4222.44,53415307
2020-10-09,4231.64,4232.36,4168.43,4181.73,36793133
2020-10-12,4210.51,4250.79,4203.76,4247.14,37074749
2020-10-13,4273.33,4328.19,4256.4,4285.52,48153792
2020-10-14,4278.33,4307.72,4257,4300.3,35939930
2020-10-15,4263.2,4268.39,4194.82,4194.82,55995486
2020-10-16,4232.61,4249.57,4190.35,4228.02,50842375
2020-10-19,4245.3,4256.08,4205.38,4214.1,24839699
2020-10-20,4220.33,4221.07,4168.03,4171.15,39525909
2020-10-21,4187.1,4187.29,4139.48,4139.48,38616005
2020-10-22,4135.2,4148.28,4108.57,4118.13,38231258
2020-10-23,4123.73,4156.23,4123.73,4139.4,46483789
2020-10-26,4104.32,4112.54,4051.69,4051.69,39271290
2020-10-27,4040.04,4040.04,3971.72,3977.43,64342430
2020-10-28,3945.57,3950.17,3871.02,3888.82,96404183
2020-10-29,3929.29,3933.15,3820.68,3863.2,56578323
2020-10-30,3868.23,3955.66,3868.23,3945.12,88404541
2020-11-02,3957,4019.19,3925.84,4019.19,69960371
2020-11-03,4049.86,4073.98,4033.28,4049.65,54546649
2020-11-04,3986.23,4067.95,3969.28,4067.95,58443990
2020-11-05,4096.48,4131.42,4085.22,4105.5,58038025
2020-11-06,4082.2,4115.74,4032.71,4040.86,50573238
2020-11-09,4093.1,4225.68,4092.06,4222.68,154746448
2020-11-10,4226.38,4305.32,4206.34,4264.82,164898914
2020-11-11,4271.29,4345.25,4260.86,4344.68,75549619
2020-11-12,4308.5,4372.63,4296.93,4370.18,70418635
2020-11-13,4360.41,4396.01,4350.25,4367.43,102364133
2020-11-16,4403.45,4447.29,4398.63,4426.33,125428906
2020-11-17,4430.01,4432.45,4341.93,4365.66,82344686
2020-11-18,4367.56,4422.95,4354.6,4417.72,144919770
2020-11-19,4371.3,4397.41,4359.54,4367.51,92345597
2020-11-20,4369.56,4424.15,4369.56,4424.15,55962337
2020-11-23,4441.55,4458.65,4429.7,4449.39,63273098
2020-11-24,4491.67,4573.08,4490.55,4571.02,129055302
2020-11-25,4593.7,4629.54,4578,4628.63,113229409
2020-11-26,4639.09,4641.83,4607.25,4607.25,100655546
2020-11-27,4592.31,4652.24,4592.31,4651.82,74231552
2020-11-30,4627.89,4665.75,4604.72,4604.72,139830426
2020-12-01,4620.07,4621.63,4584.74,4587.61,66114502
2020-12-02,4581.94,4625.72,4572.77,4624.57,61462768
2020-12-03,4623.46,4662.33,4606.53,4639.14,67141009
2020-12-04,4653.39,4702.82,4648.47,4702.82,89196870
2020-12-07,4715.82,4715.82,4664.08,4703.77,66043822
2020-12-08,4688.38,4760.69,4670.18,4759.11,73359886
2020-12-09,4759.72,4800.81,4759.16,4774.19,89951531
2020-12-10,4783.92,4812.86,4773.72,4795.47,91298595
2020-12-11,4781.05,4784.72,4727.2,4742.67,109334428
2020-12-14,4770.73,4830.18,4761.29,4780.03,102523645
2020-12-15,4745.7,4781.01,4728.75,4775.92,83439744
2020-12-16,4811.15,4826.51,4776.13,4796.08,74654449
2020-12-17,4803.51,4833.84,4799.32,4825.53,48743189
2020-12-18,4810.75,4823.88,4762.99,4763.03,67068008
2020-12-21,4683.19,4683.19,4555.43,4658.49,92324023
2020-12-22,4652.22,4735.45,4652.22,4726.08,51242718
2020-12-23,4727.59,4827.56,4726.38,4825.28,52032514
2020-12-24,4831.28,4857.32,4809.93,4854.9,24785435
2020-12-28,4883.04,4933.89,4869.99,4929.3,51746482
2020-12-29,4947.13,4972.71,4926.13,4931.62,60018683
2020-12-30,4932.43,4933.42,4901.94,4921.78,47131222
2020-12-31,4899.2,4927.52,4889.94,4898.36,19648299
2021-01-04,4953.38,5017.78,4953.38,4993,56555483
2021-01-05,4993.02,5013.66,4972.12,5008.53,118157050
2021-01-06,5065.95,5173.71,5059.37,5168.32,141046105
2021-01-07,5208.41,5293.1,5192.89,5282.02,114722725
2021-01-08,5314.66,5317.89,5230.01,5245.52,92662990
2021-01-11,5200.54,5216.02,5103.34,5137.93,131083653
2021-01-12,5150.74,5186.08,5114.66,5126.95,102682083
2021-01-13,5141.97,5148.27,5079.64,5091.61,69479580
2021-01-14,5080.5,5121.07,5073.64,5115.55,54183785
2021-01-15,5091.61,5134.33,5019.18,5038.24,74092094
2021-01-18,5027.52,5059.34,4996.58,5059.34,56164772
2021-01-19,5094.67,5113.76,5059.86,5077.21,53111042
2021-01-20,5101.31,5104,5063.08,5069.74,39889605
2021-01-21,5098.74,5104.85,5006.15,5055.77,62332040
2021-01-22,5024.27,5040.63,4978.6,5040.63,78595190
2021-01-25,5053.55,5059.38,4957.27,4962.44,57021854
2021-01-26,4966.24,4971.93,4868.03,4888.68,65930368
2021-01-27,4871,4871.32,4682.1,4785.16,93472653
2021-01-28,4717.41,4861.53,4670.85,4855.56,99296784
2021-01-29,4800.47,4873.59,4782.83,4794.55,67301773
2021-02-01,4815,4861.91,4786.62,4789.63,49706624
2021-02-02,4812.65,4812.65,4774.06,4802.28,55729417
2021-02-03,4834.48,4835.84,4795.05,4819.4,51563912
2021-02-04,4835.06,4854.43,4779.54,4791,62391191
2021-02-05,4793.4,4870.38,4790.98,4841.62,76904374
2021-02-08,4856.16,4877.95,4824.12,4854.49,67471214
2021-02-09,4871.37,4874.75,4838.16,4840.12,81881933
2021-02-10,4861.38,4899.82,4807.91,4821.97,87720834
2021-02-11,4839.56,4849.44,4786.73,4815.7,52373699
2021-02-12,4799.8,4799.8,4662.26,4725.83,69791473
2021-02-15,4767.6,4814.96,4743.6,4814.42,77248057
2021-02-16,4845.34,4919.07,4826.55,4830.01,98533773
2021-02-17,4829.97,4868.15,4815.89,4822.12,84381643
2021-02-18,4844.22,4858.24,4705.01,4705.01,79618584
2021-02-19,4711.16,4823.94,4707.42,4817.97,80380792
2021-02-22,4800.61,4804.69,4756.49,4774.28,70565429
2021-02-23,4802.25,4803.02,4688.7,4729.51,91817768
2021-02-24,4734.76,4754.97,4703.64,4734.57,74883404
2021-02-25,4776.84,4836.12,4765.94,4787.35,88346999
2021-02-26,4717.14,4747.63,4689.62,4702.19,135089358
2021-03-01,4754.79,4793.97,4739.02,4793.97,50441701
2021-03-02,4787.53,4818.51,4766.04,4774.53,63141090
2021-03-03,4771.37,4789.83,4642,4673.7,67038924
2021-03-04,4662.44,4681.78,4617.86,4648.64,74196911
2021-03-05,4656.36,4710.46,4628.99,4671.94,83384630
2021-03-08,4724.91,4724.91,4660.7,4688.1,75188348
2021-03-09,4701.53,4801.39,4693.46,4737.02,95789731
2021-03-10,4718.71,4771.1,4710.09,4763.23,73477832
2021-03-11,4826.02,4873.31,4818.06,4873.31,64981564
2021-03-12,4845.13,4853.54,4813.18,4849.19,55205257
2021-03-15,4858.95,4865.25,4811.41,4817.73,67644627
2021-03-16,4838.9,4845.54,4812.75,4835.17,62837846
2021-03-17,4821.12,4823.9,4769.73,4769.73,64322209
2021-03-18,4789.89,4818.23,4764.43,4789.47,93940209
2021-03-19,4766.11,4860.11,4761.45,4848.22,123225651
2021-03-22,4832.2,4840.07,4814.71,4838.76,84263479
2021-03-23,4825.76,4884.45,4808.06,4878.09,67947421
2021-03-24,4851.56,4858.07,4817.13,4844.82,76789890
2021-03-25,4831.68,4833.61,4729.91,4763.81,68634366
2021-03-26,4799.78,4844.68,4791.81,4836.86,79910258
2021-03-29,4844.13,4881.12,4819.48,4864.35,49911695
2021-03-30,4888.77,4917.21,4886.11,4889.77,74240744
2021-03-31,4883.23,4975.59,4883.23,4929.6,71654060
2021-04-01,4937.63,4984.39,4929.13,4977.56,58251600
2021-04-06,5028.59,5072.6,4999.24,5014.06,97499380
2021-04-07,5014.82,5047.17,5012.01,5025.41,84099225
2021-04-08,5038.51,5048.31,5008.58,5029.88,49185152
2021-04-09,5026.38,5043.76,5008.58,5017.16,42386328
2021-04-12,4996.52,5022.04,4972.02,5006.68,73965886
2021-04-13,4999.3,5022.35,4982.76,4996.66,55399847
2021-04-14,5001.65,5031.01,4997.61,5029.71,50787665
2021-04-15,5035.98,5035.98,4970.82,4987.99,86350709
2021-04-16,4978.98,5033.25,4978.95,5016.48,98353311
2021-04-19,5032.58,5042.03,5006.87,5012.57,50075019
2021-04-20,5018.4,5025.3,4947.78,4947.78,62007950
2021-04-21,4967.13,4968.05,4904.47,4953.18,75907470
2021-04-22,4950.42,5048.81,4946.65,5010.65,75018954
2021-04-23,5022.38,5037.9,4975.67,5000.29,53670223
2021-04-26,4994.78,5027.84,4994.7,5020.86,72250264
2021-04-27,5027.76,5027.76,4988.87,5012.61,56378861
2021-04-28,5012.17,5037.6,5000.39,5017.75,58875198
2021-04-29,5073.63,5105.58,5055.79,5083.29,150038673
2021-04-30,5093.53,5108.99,5050.69,5050.69,131772347
2021-05-03,5058.67,5131.21,5050.26,5131.21,62732194
2021-05-04,5118.67,5133.82,5044.38,5045.32,96603876
2021-05-05,5092.61,5127.98,5080.53,5092.16,55388136
2021-05-06,5098.69,5113.84,5049.73,5091.61,68992835
2021-05-07,5095.66,5161.19,5093.72,5149.22,104533528
2021-05-10,5179.8,5188.38,5153.73,5177.07,111362070
2021-05-11,5119.81,5123.4,5052.2,5083.02,124588172
2021-05-12,5121.13,5142.64,5101.12,5102.96,161658725
2021-05-13,5025.56,5124.71,4976.86,5113.04,133037933
2021-05-14,5161.73,5200.54,5140.84,5195.66,120020041
2021-05-17,5222.73,5259.56,5217.89,5241.91,113184027
2021-05-18,5276.69,5324.81,5267.42,5278.8,164173448
2021-05-19,5222.16,5267.68,5190.61,5220.05,112225901
2021-05-20,5245.87,5281.96,5217.79,5280.14,84097618
2021-05-21,5287.09,5312.22,5252.51,5271.57,94704613
2021-05-24,5265.14,5270.73,5221.65,5221.72,87880632
2021-05-25,5228.93,5249.29,5208.24,5211.13,79583526
2021-05-26,5225.39,5256.4,5208.7,5220.34,78612697
2021-05-27,5226.95,5269.31,5226.95,5248.89,131142496
2021-05-28,5262.51,5277.92,5241.57,5242.32,68613493
2021-05-31,5221.82,5228.58,5180.18,5180.18,38573247
2021-06-01,5206.03,5234.67,5191.58,5216.79,51412567
2021-06-02,5206.87,5218.39,5157.14,5160.31,49448128
2021-06-03,5168.03,5169.73,5108.42,5121.29,48555714
2021-06-04,5124.3,5154.61,5114.88,5137.29,54123420
2021-06-07,5124.64,5145.22,5108.6,5139.59,31524344
2021-06-08,5134.06,5135.85,5100.65,5112.24,61450405
2021-06-09,5113.73,5119.94,5087.2,5113.4,39740404
2021-06-10,5123.32,5128.73,5088.72,5104.84,48565055
2021-06-11,5114.71,5148.88,5110.8,5146.71,47146644
2021-06-14,5167.59,5221.88,5167.49,5198.63,42675250
2021-06-15,5217.87,5219.34,5183.39,5201.36,51628731
2021-06-16,5222.8,5242.84,5200.51,5225.14,59729888
2021-06-17,5198.46,5218.44,5175.43,5181.95,68034449
2021-06-18,5169.54,5179.22,5045.21,5063.87,110871638
2021-06-21,5044.84,5112.61,5023.55,5102.03,64599247
2021-06-22,5131.95,5131.95,5054.3,5075.4,52343246
2021-06-23,5082.06,5086.92,5033.97,5039.5,60195575
2021-06-24,5048.23,5080.1,5038.05,5077.57,42075533
2021-06-25,5085.32,5091.06,5062.28,5087.01,45827659
2021-06-28,5094.18,5114.96,5083.02,5086.75,35896278
2021-06-29,5091.64,5107.85,5071.96,5083.39,84980651
2021-06-30,5068.43,5081.05,5015.18,5034.99,68049162
2021-07-01,5055.83,5107.65,5055.83,5107.65,49053999
2021-07-02,5110.32,5146.87,5089.7,5146.87,42419424
2021-07-05,5148.52,5168.3,5130.91,5163.24,39037746
2021-07-06,5167.39,5192.04,5143.42,5154.86,59886605
2021-07-07,5176.03,5196.03,5165.32,5187.31,55970541
2021-07-08,5152.38,5175.25,5134.47,5149.11,72269405
2021-07-09,5150.66,5181.03,5135.26,5173.04,56091821
2021-07-12,5191.45,5224.12,5167.72,5219.22,57684962
2021-07-13,5200.79,5228.17,5187.57,5196.01,49396083
2021-07-14,5184.45,5193.11,5155.89,5166.57,54377333
2021-07-15,5123.85,5139.88,5086.37,5110.83,65375419
2021-07-16,5118.84,5142.67,5030.02,5030.02,67396299
2021-07-19,5003.56,5003.56,4879.59,4894.43,97075941
2021-07-20,4917.76,4942.1,4859.53,4899.71,75881639
2021-07-21,4929.77,4989.46,4915.3,4987.12,65747217
2021-07-22,5009.84,5053.19,5006.31,5015.3,51660182
2021-07-23,5036.92,5082.04,5030.45,5075.81,39816346
2021-07-26,5043.71,5109.7,5041.26,5100.9,60955478
2021-07-27,5094.83,5096.62,5006.89,5037.87,73184961
2021-07-28,5059.12,5109.5,5056.19,5094.57,66115953
2021-07-29,5117.85,5123.16,5066.76,5119.48,47261389
2021-07-30,5082.77,5095.44,5026.9,5026.9,59858132
2021-08-02,5073.34,5094.69,5043.48,5062.15,46136864
2021-08-03,5063.81,5128.97,5057.4,5123.67,41838075
2021-08-04,5122.37,5136.83,5106.65,5112.02,45812546
2021-08-05,5094.1,5153.06,5091.57,5132.02,42082358
2021-08-06,5142.68,5170.29,5128.66,5134.38,50599431
2021-08-09,5128.61,5155.42,5126.91,5151.98,33430064
2021-08-10,5148.13,5156.08,5127.76,5153.07,39767129
2021-08-11,5154.89,5182.92,5135.62,5182.92,29578004
2021-08-12,5196.68,5228.92,5187.74,5212.34,68623577
2021-08-13,5208.81,5221.15,5187.67,5221.15,29732616
2021-08-16,5204.89,5223.71,5194.93,5220.34,49649118
2021-08-17,5213.6,5253.43,5206.24,5244.51,54686602
2021-08-18,5246.43,5312.09,5242.49,5310.63,52426473
2021-08-19,5263.56,5319.52,5241.51,5303.62,63667742
2021-08-20,5305.46,5345.31,5274.06,5337.14,57799474
2021-08-23,5364.41,5368.95,5308.74,5359.64,52245782
2021-08-24,5383.72,5391.35,5348.46,5361.77,38175664
2021-08-25,5370.3,5376.89,5347.15,5350.61,84397768
2021-08-26,5343.96,5350.37,5313.01,5330.78,71065247
2021-08-27,5323.72,5340.87,5299.02,5325.87,57552122
2021-08-30,5339.86,5349.49,5325.15,5340.41,35921821
2021-08-31,5333.83,5417.08,5333.83,5417.08,67587060
2021-09-01,5418.11,5497.67,5418.11,5472.53,94539416
2021-09-02,5460.77,5505.55,5460.12,5505.55,67008895
2021-09-03,5491.84,5499.66,5460.8,5488.36,39253834
2021-09-06,5497.06,5505.27,5473.83,5478.27,33255968
2021-09-07,5470.12,5481.81,5418.11,5425.66,43859638
2021-09-08,5406.97,5415.48,5353.72,5363.45,57675967
2021-09-09,5316.17,5346.22,5314.36,5339.36,55014872
2021-09-10,5341.86,5344.8,5293.01,5306.87,51081919
2021-09-13,5348.29,5412.4,5345.83,5401.67,59513307
2021-09-14,5409.71,5421.65,5366.89,5389.93,50613159
2021-09-15,5385.88,5394.86,5341.64,5347.99,55654069
2021-09-16,5369.3,5378.79,5309.9,5337.34,72780756
2021-09-17,5357.3,5378.06,5299.37,5299.37,70152196
2021-09-20,5230.76,5241.6,5185.92,5213.55,111564976
2021-09-21,5259.78,5313.7,5259.78,5271.16,81774963
2021-09-22,5313.57,5390.14,5292.74,5388.03,114524744
2021-09-23,5421.3,5491.63,5420.33,5457.53,176269962
2021-09-24,5440.57,5461.48,5422.29,5424.16,101752863
2021-09-27,5459.95,5475,5435.86,5450.08,98986433
2021-09-28,5472.4,5479.43,5372.34,5388.36,146583659
2021-09-29,5404.94,5427.96,5398.23,5419.47,86635137
2021-09-30,5455.88,5487.44,5437.37,5460.8,123314349
2021-10-01,5406,5486.68,5396.15,5477.07,109304187
2021-10-04,5469.47,5538.6,5457.32,5511.84,118097907
2021-10-05,5530.68,5560.01,5511.06,5533.67,107601161
2021-10-06,5517.91,5517.98,5442.13,5460.27,176453639
2021-10-07,5527.84,5550.83,5497.53,5530.67,194517259
2021-10-08,5547.07,5571.04,5509.05,5514.79,157202190
2021-10-11,5563,5575.62,5519.98,5537.03,85578642
2021-10-12,5510.09,5567.08,5503.41,5562.21,133554791
2021-10-13,5536.31,5613.19,5515.6,5593.36,160323570
2021-10-14,5623.04,5651.3,5612.12,5620.72,79017936
2021-10-15,5643.39,5680.66,5639.24,5658.55,91820825
2021-10-18,5655.74,5669.3,5594.44,5619.21,71584245
2021-10-19,5624.24,5670.98,5621.97,5670.98,77221565
2021-10-20,5677.91,5766.71,5677.91,5762.2,114235238
2021-10-21,5736.83,5765.67,5712.51,5730.84,81730547
2021-10-22,5721.43,5777.75,5717.59,5774.14,66730963
2021-10-25,5779.7,5786.5,5728.17,5736.55,91074921
2021-10-26,5726.16,5740.6,5700.37,5714,76006752
2021-10-27,5704.42,5708.61,5665.08,5691.16,72282355
2021-10-28,5636.85,5755.67,5634.3,5747.29,85208296
2021-10-29,5727.83,5758.96,5697.35,5732.03,105275921
2021-11-01,5757.95,5828.62,5757.95,5826.31,76715731
2021-11-02,5818.21,5835.45,5773.02,5786.01,83783687
2021-11-03,5744.31,5751.27,5667.44,5692.45,73408983
2021-11-04,5734.09,5752.25,5682.89,5702.84,93863816
2021-11-05,5686.72,5691.45,5630.06,5644.63,68189784
2021-11-08,5641.82,5683.37,5632.97,5663.71,60295586
2021-11-09,5637.53,5703.75,5633.32,5682.61,70472672
2021-11-10,5691.68,5712.87,5659.19,5704.09,53586280
2021-11-11,5685.93,5708.83,5662.15,5707.73,73683318
2021-11-12,5697.96,5744.02,5697.26,5744.02,73711436
2021-11-15,5730.3,5779.84,5723.85,5779.64,78661277
2021-11-16,5790.43,5798.02,5651.17,5654.18,79095120
2021-11-17,5654.91,5689.03,5654.27,5675.72,80870743
2021-11-18,5650.33,5670.48,5561.72,5578.34,88810480
2021-11-19,5574.06,5593.84,5484.64,5501.97,134581169
2021-11-22,5505.77,5558.22,5497.81,5519.58,82266019
2021-11-23,5501.97,5528.9,5448.64,5497.53,107577213
2021-11-24,5514.06,5540.95,5490.16,5522.37,87106889
2021-11-25,5550.14,5566.85,5537.04,5560.44,57395116
2021-11-26,5437.83,5480.76,5390.07,5425.07,104630341
2021-11-29,5449.36,5528.65,5444.97,5463.39,89126662
2021-11-30,5435.6,5463.36,5405.64,5433.05,125158394
2021-12-01,5457.05,5477.95,5434.53,5473.89,77551324
2021-12-02,5448.23,5451.23,5363.68,5423.8,63780056
2021-12-03,5457.76,5474.42,5403.8,5417.41,73961155
2021-12-06,5442.56,5510.36,5431.19,5510.33,75309454
2021-12-07,5548.21,5582.92,5544.38,5567.68,70254271
2021-12-08,5563.15,5588.57,5507.21,5513.4,81252882
2021-12-09,5508.66,5540.35,5504.09,5521.93,63816571
2021-12-10,5509.78,5534.23,5481.23,5491.59,50827253
2021-12-13,5494.5,5506.37,5469.68,5488.31,69021848
2021-12-14,5497.05,5511.67,5435.85,5443.95,72544207
2021-12-15,5440.39,5458.02,5418.12,5429.42,56438991
2021-12-16,5480.94,5500.47,5447.62,5447.62,73303596
2021-12-17,5447.82,5450.29,5400.69,5439.93,86112679
2021-12-20,5347.37,5396.2,5295.38,5385.6,84695104
2021-12-21,5444.29,5454.69,5424.55,5451.37,55161148
2021-12-22,5441.88,5472.53,5433.24,5459.66,42554299
2021-12-23,5476.77,5523.46,5473.94,5513.33,68517195
2021-12-24,5495.24,5520.31,5492.89,5511,15724575
2021-12-27,5501.76,5539.81,5501.76,5534.89,46662038
2021-12-28,5546.69,5585.1,5546.69,5560.79,70570833
2021-12-29,5555.66,5584.42,5549.05,5574.5,51808103
2021-12-30,5582.7,5590.91,5561.54,5571.67,43312167
2021-12-31,5571.59,5571.63,5553.03,5569.48,17590128
2022-01-03,5586,5668.22,5586,5637.91,73400384
2022-01-04,5680.94,5705.02,5651.23,5670.45,97674013
2022-01-05,5683.08,5697.53,5648.4,5652.68,96035586
2022-01-06,5598.73,5620.61,5569.01,5595.94,82112635
2022-01-07,5598.45,5633.9,5586.52,5599.76,112488600
2022-01-10,5632.86,5632.86,5558.5,5567.45,122516353
2022-01-11,5594.75,5641.69,5589.21,5641.69,109069687
2022-01-12,5675.47,5677.71,5644.07,5663.98,136474419
2022-01-13,5652.38,5709.09,5652.38,5706.07,123573226
2022-01-14,5690.64,5695.71,5631.97,5636.79,115396585
2022-01-17,5647.39,5662.44,5626.6,5634.78,85349521
2022-01-18,5630.59,5647.7,5596.27,5618.04,106371629
2022-01-19,5589.9,5665.52,5587.75,5660.43,74125438
2022-01-20,5655.51,5663.94,5590.53,5663.94,97046639
2022-01-21,5602.09,5616.96,5553.23,5582.76,72961538
2022-01-24,5551.18,5551.18,5422.02,5429.4,119045075
2022-01-25,5456.79,5470.28,5366.55,5408.58,100221475
2022-01-26,5467.27,5553.13,5466.6,5523.48,104987238
2022-01-27,5470.67,5597.1,5469.58,5562.04,125609697
2022-01-28,5565.3,5569.45,5498.8,5521.86,82637421
2022-01-31,5567.5,5595.01,5526.69,5564.35,83437709
2022-02-01,5595.69,5625.56,5575.73,5625.56,146511035
2022-02-02,5657.35,5657.61,5581.37,5627.96,102647997
2022-02-03,5628.43,5630.88,5571.41,5579.15,128163489
2022-02-04,5606.99,5629.13,5572.58,5605.88,264811729
2022-02-07,5647.7,5661.48,5572.15,5605.34,188316115
2022-02-08,5622.29,5655.43,5616.7,5643.49,158157241
2022-02-09,5688.23,5709.41,5657.37,5696.59,128806150
2022-02-10,5722.31,5732.16,5634.05,5671.7,120869530
2022-02-11,5619.96,5636.98,5572.03,5590.86,111394151
2022-02-14,5498.7,5529.4,5441.61,5507.66,127840485
2022-02-15,5509.57,5644.56,5509.57,5643.62,118107952
2022-02-16,5657.45,5697.34,5630.57,5662.88,118348210
2022-02-17,5683.79,5697.85,5648.29,5658.54,107657129
2022-02-18,5650.97,5675.03,5616.01,5632.2,121010242
2022-02-21,5648.65,5650.75,5454.54,5493.49,88816056
2022-02-22,5360.98,5521.27,5352.66,5464.92,110706439
2022-02-23,5509.96,5544.58,5426.52,5430.93,111954859
2022-02-24,5263.12,5368.66,5164.76,5348.28,254546870
2022-02-25,5382.59,5516.2,5351.85,5495.21,209738900
2022-02-28,5408.39,5563.14,5401.58,5563.14,178166418
2022-03-01,5564.98,5588.28,5493.99,5498.27,198225873
2022-03-02,5499.37,5565.72,5467.7,5516.96,178613387
2022-03-03,5573.69,5582.75,5461.89,5468.22,164005309
2022-03-04,5475.69,5502.83,5331.85,5331.85,181139465
2022-03-07,5245.16,5428.95,5163.65,5393.48,240400824
2022-03-08,5364.57,5544.25,5364.57,5468.64,325218943
2022-03-09,5581.72,5617.06,5508.69,5597.13,253963550
2022-03-10,5586.45,5597.55,5463.78,5524.75,214252328
2022-03-11,5546.98,5647.69,5527.84,5608.01,231428985
2022-03-14,5624.96,5640.19,5566.42,5574.56,147513986
2022-03-15,5534.74,5574.18,5489.09,5565.44,158788913
2022-03-16,5650.02,5650.1,5594.9,5622.3,255509393
2022-03-17,5688.43,5708.54,5650.06,5692.74,195246852
2022-03-18,5692.23,5695.2,5636.9,5692.63,158724352
2022-03-21,5683.66,5719.85,5679.35,5696.41,91834672
2022-03-22,5738.75,5821.11,5732.26,5821.11,233525967
2022-03-23,5830.3,5840.8,5749.95,5774.58,178247922
2022-03-24,5792.61,5829.7,5777.6,5802.97,148192528
2022-03-25,5804.55,5858.01,5789.91,5849.12,160250532
2022-03-28,5843.84,5921.04,5843.84,5904.99,214343830
2022-03-29,5944.8,5964.38,5893.84,5921.84,250690826
2022-03-30,5928.22,6007.68,5909.95,6007.68,183456079
2022-03-31,6005.83,6069.27,5977.64,6036.97,156673278
2022-04-01,6046.89,6046.89,5979.3,5988.12,108895111
2022-04-04,6012.56,6043.82,5976.53,6000.57,92826322
2022-04-05,6003.05,6110.69,6003.05,6100.74,128710950
2022-04-06,6078.28,6087.84,6017.54,6066.82,156037019
2022-04-07,6080.29,6135.1,6054.64,6063.18,103537861
2022-04-08,6085.06,6137.71,6085.06,6106.11,74438506
2022-04-11,6090.89,6135.83,6072.04,6111.74,91380290
2022-04-12,6090.72,6103.65,6046.82,6097.58,126582894
2022-04-13,6097.22,6111.7,6064.6,6081.74,90804349
2022-04-14,6078.92,6145.63,6073.17,6133.52,176807765
2022-04-19,6122.56,6153.32,6092.53,6106.57,122127118
2022-04-20,6084.54,6146.93,6069.72,6123.51,183581966
2022-04-21,6131.69,6143.96,6055.83,6055.83,106414921
2022-04-22,5992.81,6053.2,5992.81,6002.91,129838795
2022-04-25,5944.22,6004.29,5905.4,5940.19,116798160
2022-04-26,5938.98,5946.64,5860.28,5861.72,162298732
2022-04-27,5866.53,5888.18,5799.13,5886.34,132058655
2022-04-28,5899.81,5946.38,5898.74,5932.3,121240391
2022-04-29,5974.47,5981,5912.51,5930.01,80572664
2022-05-02,5898.9,5920,5693.31,5864.36,74713408
2022-05-03,5848.69,5883.42,5810.91,5883.42,81819540
2022-05-04,5904.26,5919.75,5829.3,5831.68,67797732
2022-05-05,5855.13,5893.96,5783.08,5789.51,109448046
2022-05-06,5736.86,5852.44,5700.43,5816.29,105644625
2022-05-09,5801.03,5822.24,5657.92,5657.92,78611749
2022-05-10,5678.19,5760.48,5668.58,5721.02,104977647
2022-05-11,5748.54,5789.96,5690.64,5789.96,122708011
2022-05-12,5716.08,5728.32,5632.83,5655.29,99224233
2022-05-13,5682.85,5721.08,5682.77,5705.12,89084073
2022-05-16,5666.92,5748.8,5665.1,5741.48,84018726
2022-05-17,5789.11,5836.39,5789.11,5834.03,257919704
2022-05-18,5857.74,5902.98,5823.71,5828.56,192254818
2022-05-19,5790.11,5928.81,5790.11,5904.72,213659789
2022-05-20,5949.95,6001.67,5907.42,5921.16,212375679
2022-05-23,5991.61,6079.51,5986.6,6079.51,163779423
2022-05-24,6066.35,6146.2,6018.96,6130.9,144935718
2022-05-25,6178.37,6192.95,6122.45,6184.84,156717125
2022-05-26,6216.73,6323.85,6216.73,6305.14,174254181
2022-05-27,6307.12,6328.21,6224.91,6240.72,155119542
2022-05-30,6269.48,6299.72,6234.83,6294.98,113316685
2022-05-31,6309.13,6344.23,6257.5,6257.5,171577752
2022-06-01,6277.01,6299.19,6227.22,6231.15,147784838
2022-06-02,6246.42,6256.12,6168.85,6189.66,86317495
2022-06-03,6206.39,6231.62,6197.14,6222.33,77496494
2022-06-06,6229.14,6290.23,6229.14,6273.37,117746237
2022-06-07,6254.57,6349.21,6254.57,6349.21,114904056
2022-06-08,6362.88,6370.78,6314.64,6334.92,98549144
2022-06-09,6326.19,6349.57,6277.63,6301.73,138796892
2022-06-10,6280.91,6281.59,6075.18,6087.96,226723141
2022-06-13,6034.53,6058.54,5986.01,6016.09,135596635
2022-06-14,6041.5,6097.84,5986.96,5986.96,146076256
2022-06-15,6040.13,6064.78,5996.08,6012.15,132310578
2022-06-16,6035.95,6055.18,5873.2,5888.36,116312762
2022-06-17,5891.18,5943.24,5856.75,5881.75,116614694
2022-06-20,5907.14,6018.96,5887.49,5999.87,76642836
2022-06-21,6025.04,6039.73,5938.05,5952.54,103222067
2022-06-22,5893.03,5935.6,5836.65,5921.52,142092032
2022-06-23,5903.31,5979.08,5867.31,5921.51,139292907
2022-06-24,5940.05,6030.46,5940.05,6030.46,85904244
2022-06-27,6026.85,6078.57,6012.35,6054.94,103017429
2022-06-28,6084,6177.16,6084,6172.51,109570634
2022-06-29,6123.39,6152.37,6081.32,6131.79,95795668
2022-06-30,6063.42,6106.16,6011.5,6044.64,132576330
2022-07-01,6018.64,6083.93,5992.89,6051.75,104117135
2022-07-04,6089.54,6110.56,6036.3,6054.21,101365044
2022-07-05,6064.37,6066.72,5879.31,5879.42,147735774
2022-07-06,5915.33,5946.03,5867.7,5884.09,133312748
2022-07-07,5938.7,5967.76,5917.43,5967.19,90381896
2022-07-08,5959.02,6001.04,5950.27,5995.39,100879180
2022-07-11,5958.22,6025.19,5953.03,6001,72770700
2022-07-12,5989.79,6037.18,5914.67,5920.56,155393264
2022-07-13,5889.71,5892.92,5801.57,5863.41,163552184
2022-07-14,5865.96,5868.75,5736.13,5751.9,85311062
2022-07-15,5781.14,5925.06,5761.84,5914.67,118734690
2022-07-18,5923.14,5979.46,5922.57,5967.63,124684196
2022-07-19,5961.41,6002.18,5950.11,5976.55,99236608
2022-07-20,5984.54,5986.93,5933.52,5940.52,107555585
2022-07-21,5914.2,5921.93,5862.54,5884.58,127458492
2022-07-22,5913.9,5941.59,5882.07,5937.1,75333086
2022-07-25,5928.94,6002.6,5920.05,6002.6,71101306
2022-07-26,6020.55,6048.16,5998.98,5998.98,88841279
2022-07-27,6052.08,6116.77,6022.5,6116.72,130040903
2022-07-28,6159.06,6211.04,6092.84,6160.72,144036395
2022-07-29,6160.76,6215.74,6091.4,6123.23,107436692
2022-08-01,6119.83,6149.96,6082.2,6096.99,53516474
2022-08-02,6097.43,6111.91,6045.08,6079.37,48875074
2022-08-03,6077.96,6081.45,6024.36,6030.1,46510540
2022-08-04,6049.29,6073.94,6018.96,6035.88,49172398
2022-08-05,6043.8,6090.42,6021.87,6076.9,68025988
2022-08-08,6096.8,6159.07,6096.8,6158.7,77848085
2022-08-09,6142.71,6242.26,6141.19,6241.14,61643779
2022-08-10,6234.52,6246.76,6179.44,6210.24,66874504
2022-08-11,6223.31,6257.28,6214.16,6239.25,90620484
2022-08-12,6254.76,6260.11,6157.19,6167.77,98709547
2022-08-15,6192.08,6217.34,6153.57,6194.53,50370090
2022-08-16,6205.12,6239.58,6186.66,6235.43,61630803
2022-08-17,6240.94,6279.76,6231.59,6268.77,46222163
2022-08-18,6280.34,6290.49,6250.9,6269.69,65118681
2022-08-19,6256.85,6276.16,6233.92,6263.53,53858769
2022-08-22,6232.51,6269.44,6202.74,6269.44,51135436
2022-08-23,6257.12,6274.08,6233.3,6266.97,52148384
2022-08-24,6261.41,6280.18,6243.59,6251.18,53983061
2022-08-25,6267.22,6277.04,6241.85,6244.32,39552839
2022-08-26,6260.42,6271.5,6193.14,6203.84,56834098
2022-08-29,6166.43,6170.41,6095.19,6112.27,46967196
2022-08-30,6123.55,6142.13,6018.31,6020.56,109437686
2022-08-31,6045.12,6061.57,5962.01,5995.24,77554772
2022-09-01,5975.42,5984.99,5907.38,5961.93,54378443
2022-09-02,5961.79,6012.79,5930.21,6004.58,69572441
2022-09-05,5953.83,6017.65,5924.21,6004.36,56490680
2022-09-06,6004.65,6025.76,5952.04,5966.59,70407810
2022-09-07,5929.51,6027.98,5887.92,5937.89,91584329
2022-09-08,5949.51,5970.78,5905.45,5965.7,175241337
2022-09-09,5986.99,6045.19,5978.17,5985.95,117566942
2022-09-12,6021.25,6092.64,5998.94,6080.75,67737063
2022-09-13,6098.29,6099.06,6007.68,6025.52,184935184
2022-09-14,6002.07,6027.32,5968.66,5974.62,89471559
2022-09-15,5976.68,6000.92,5907.36,5914.16,117685175
2022-09-16,5876.98,5897.98,5842.72,5845.51,85003024
2022-09-19,5848.77,5850.19,5754.06,5839.31,50267628
2022-09-20,5879.56,5888.92,5754.3,5772.37,66417002
2022-09-21,5776.52,5827.27,5766.24,5783.85,80498425
2022-09-22,5748.09,5754.04,5657.04,5678.63,115735353
2022-09-23,5655.41,5664.69,5450.05,5487.44,114388172
2022-09-26,5445.22,5492.09,5387.99,5415.93,100166150
2022-09-27,5477.03,5513.07,5443.5,5443.99,84683644
2022-09-28,5412.52,5415.75,5307.06,5385.14,161146056
2022-09-29,5371.9,5371.9,5266.69,5292.38,107995399
2022-09-30,5309.91,5366.49,5270.97,5302.76,121232887
2022-10-03,5291.58,5418.9,5278.56,5397.74,93594356
2022-10-04,5442.31,5526.41,5440.89,5526.41,131675844
2022-10-05,5499.34,5499.5,5415.13,5444.09,82727702
2022-10-06,5461.16,5477.11,5398.16,5407.18,70113556
2022-10-07,5396.3,5415.09,5354.7,5354.7,95912376
2022-10-10,5329.29,5335.13,5282.93,5313.11,65775336
2022-10-11,5298.24,5304.03,5238.83,5288.8,76776185
2022-10-12,5271.16,5272.24,5168.4,5190.28,70500568
2022-10-13,5133.65,5278.8,5128.86,5253.96,107713181
2022-10-14,5371.88,5395.69,5309.96,5340,95707589
2022-10-17,5343.77,5440.36,5342.6,5425.88,78922017
2022-10-18,5423.39,5439.2,5376.09,5399.98,103524429
2022-10-19,5401.54,5426.62,5348.41,5426.31,72931353
2022-10-20,5405.37,5474.49,5393.44,5466.48,70658676
2022-10-21,5431.74,5508.1,5414.6,5491.94,96205745
2022-10-24,5515.47,5588.13,5471.21,5563.32,95287799
2022-10-25,5565.04,5651.7,5553.9,5651.7,216157158
2022-10-26,5651.96,5713.93,5603.42,5692.79,106721745
2022-10-27,5685.08,5700.15,5569.43,5675.58,131953320
2022-10-28,5623,5693.99,5608.69,5657.59,83011195
2022-10-31,5661.35,5736.92,5639.69,5718.28,127943985
2022-11-01,5757.89,5848.81,5757.89,5827.92,266828515
2022-11-02,5840.83,5851.43,5734.11,5734.11,149420770
2022-11-03,5669.56,5739.16,5663.87,5739.16,120205236
2022-11-04,5788.63,5788.63,5703.09,5734.96,136460786
2022-11-07,5741.04,5796.62,5730.28,5765.47,95254856
2022-11-08,5758.26,5778.95,5725.33,5770.42,56507306
2022-11-09,5776.24,5816.84,5734.29,5790.16,60697585
2022-11-10,5757.21,5860.28,5750.5,5836.29,68853551
2022-11-11,5857.89,5873.02,5731.86,5739.34,120954648
2022-11-14,5764.56,5800.22,5753.4,5779.84,133949593
2022-11-15,5779.52,5828.81,5775.95,5818.28,139806170
2022-11-16,5791.86,5828.43,5785.31,5797.76,150607606
2022-11-17,5798.52,5805.72,5725.83,5738.45,112970404
2022-11-18,5752.47,5791.92,5732.66,5766.02,67712075
2022-11-21,5775.09,5802.66,5759.61,5766.14,49083922
2022-11-22,5792.28,5861.2,5789.24,5846.61,57798517
2022-11-23,5863.85,5884.84,5813.94,5870.77,59091780
2022-11-24,5882.86,5910.95,5875.93,5880.12,50318358
2022-11-25,5882.78,5895.45,5853.22,5877.95,89736915
2022-11-28,5861.17,5861.32,5803.52,5818.76,68830943
2022-11-29,5839.54,5855.1,5798.37,5830.42,69419288
2022-11-30,5843.79,5868.53,5834.89,5862.69,83425621
2022-12-01,5897.73,5952.58,5881.58,5927.23,138816842
2022-12-02,5918.53,5928.74,5850.59,5856.57,85806071
2022-12-05,5837.54,5893.93,5817.83,5865.47,67103175
2022-12-06,5850.88,5882.96,5839.16,5852.78,48789026
2022-12-07,5838.53,5855.07,5799.67,5799.67,49369184
2022-12-08,5779.11,5781.61,5729.8,5745.57,43106865
2022-12-09,5750.03,5756.68,5690.38,5751.82,63563565
2022-12-12,5723.44,5784.19,5709.98,5770.36,41762510
2022-12-13,5768.83,5859.73,5746.51,5793.05,69587342
2022-12-14,5789.65,5800.85,5757.39,5787.35,56989097
2022-12-15,5772.46,5822.32,5730.55,5731.9,71886149
2022-12-16,5720.32,5726.12,5622.56,5689.36,94710351
2022-12-19,5689.59,5738.17,5686.7,5705.3,52353174
2022-12-20,5677.15,5753.31,5657.98,5737.94,79340629
2022-12-21,5741.05,5767.8,5719.75,5765.52,64878078
2022-12-22,5768.96,5809.14,5756.27,5763.54,78112761
2022-12-23,5767.14,5789.26,5745.49,5781.18,38794114
2022-12-27,5800.41,5821.21,5749.11,5756.98,45676734
2022-12-28,5751.48,5770.8,5718.85,5730.28,62113095
2022-12-29,5718.93,5797.76,5704.35,5797.76,99755849
2022-12-30,5762.07,5771.73,5726.11,5726.11,71268552
2023-01-02,5760.82,5837.89,5760.45,5829.15,95436790
2023-01-03,5828.48,5890.23,5826.28,5829.84,127088946
2023-01-04,5837.32,5880.7,5829.34,5866.87,199370697
2023-01-05,5874.42,5919.65,5866.16,5881.07,224251889
2023-01-06,5887.06,5927.21,5875.86,5909.35,156962906
2023-01-09,5915.78,5944.79,5898.43,5926.86,103374107
2023-01-10,5921.84,5953.05,5916.75,5952.4,132662407
2023-01-11,5949.41,5979.85,5935.32,5969.32,125135812
2023-01-12,5989.24,6050.93,5988.88,6041.64,198791045
2023-01-13,6046.77,6075.94,6010.23,6031.64,188261575
2023-01-16,6040.51,6057.14,6004.34,6015.77,122156500
2023-01-17,6015.22,6015.22,5938.07,5998.13,163934866
2023-01-18,6006.15,6016.75,5954.87,5968.13,177207840
2023-01-19,5933.87,5936.83,5840.53,5862.32,175175451
2023-01-20,5896.68,5916.68,5886.58,5913.81,110040518
2023-01-23,5935.39,5974.74,5931.6,5972.56,72575180
2023-01-24,5988.81,5990.28,5936.16,5939.21,106001763
2023-01-25,5936.37,5938.06,5867.05,5898.56,115072527
2023-01-26,5923.09,5976.75,5917.79,5961.77,127496001
2023-01-27,5954.44,5956.86,5925.2,5936.73,69082875
2023-01-30,5908.27,5917.92,5873.94,5876.2,66985278
2023-01-31,5876.85,5893.55,5864.18,5886.34,142225833
2023-02-01,5883.49,5922.75,5878.86,5907.01,136659084
2023-02-02,5922.82,5967.14,5902.16,5957.07,185817604
2023-02-03,5938.73,5942.57,5884.59,5924.32,135038590
2023-02-06,5907.73,5941.98,5895.63,5906.77,121769341
2023-02-07,5921.17,5933.5,5900.62,5923.57,112380955
2023-02-08,5959.52,5977.86,5892.73,5903.45,175763579
2023-02-09,5921.65,5951.18,5898.73,5926.73,125715979
2023-02-10,5911.57,5964.57,5907.14,5946.38,78353130
2023-02-13,5939.39,5953.89,5884.78,5892.88,83579998
2023-02-14,5914.33,5925.46,5872.96,5885.78,80108429
2023-02-15,5905.3,5955.45,5881.06,5955.45,62097719
2023-02-16,5983.98,6017.45,5906.6,6001.45,285632285
2023-02-17,5973.23,6029.72,5973.23,6022.54,81963827
2023-02-20,6029.53,6058.28,6016.26,6020.17,105178247
2023-02-21,6028.75,6061.93,5996.73,6014.28,116120709
2023-02-22,6009.78,6009.78,5929.55,5929.55,102514927
2023-02-23,5934.79,6002.08,5929.92,5981.37,161314646
2023-02-24,6005.57,6028.71,5984.49,5984.49,169574745
2023-02-27,6004.31,6037.48,5991.33,6025.52,78676794
2023-02-28,5997.96,6088.19,5995.24,6057.2,268841257
2023-03-01,6067.7,6067.7,5963.37,5969.73,133581919
2023-03-02,5948.28,6019.21,5920.26,6014.72,108582152
2023-03-03,6055.71,6096.23,6037.4,6069.06,76641844
2023-03-06,6081.05,6081.05,6004.39,6043.11,87707804
2023-03-07,6040.79,6073.04,6027.28,6030.11,93115603
2023-03-08,6017.58,6061.74,6005.56,6056.29,88433083
2023-03-09,6061.39,6061.63,6008.84,6056.63,67674304
2023-03-10,5998.1,6030.08,5972.82,6025.76,136283446
2023-03-13,6006.29,6006.52,5839.45,5896.08,211595618
2023-03-14,5893.12,6002.98,5880.93,5978.61,205944361
2023-03-15,5975.09,5999.41,5807.59,5812.87,262534378
2023-03-16,5841.13,5885.14,5784.28,5865.99,223047611
2023-03-17,5880.08,5905.03,5695.69,5724.12,212426557
2023-03-20,5694.28,5799.44,5591.09,5769.33,237456821
2023-03-21,5809.41,5909.15,5806.61,5871.07,148170991
2023-03-22,5875.67,5875.67,5825.12,5833.88,96586935
2023-03-23,5795,5819.91,5772.69,5802.37,85698485
2023-03-24,5757.34,5757.34,5665.66,5733.84,141675402
2023-03-27,5781.36,5790.71,5737.05,5782.39,98302108
2023-03-28,5827.43,5843.8,5801.24,5835.62,89812919
2023-03-29,5852.37,5902.47,5831.38,5901.15,121992730
2023-03-30,5921.6,6038.35,5910.3,6024.91,145442355
2023-03-31,6026.45,6059.89,5964.73,6046.61,106134410
2023-04-03,6065.7,6102.3,6054.73,6078.72,89162684
2023-04-04,6072.01,6094.51,6050.65,6059.24,93297890
2023-04-05,6048.93,6103.56,6048.93,6082.12,73601733
2023-04-06,6093.82,6137.44,6092.76,6118.32,101767291
2023-04-11,6143.85,6168.05,6111.24,6136.36,93866687
2023-04-12,6140.45,6181.69,6129.04,6148.92,124591255
2023-04-13,6149.71,6183.1,6135.96,6164.28,120677292
2023-04-14,6187.18,6202.65,6141.52,6153.35,149116001
2023-04-17,6166.24,6228.08,6164.48,6192.79,109726390
2023-04-18,6208.58,6222.69,6169.22,6198.61,121304863
2023-04-19,6173.62,6228.64,6165.73,6222.32,92273021
2023-04-20,6208.48,6208.71,6134.48,6159.96,105915019
2023-04-21,6179.9,6211.01,6167.68,6200.17,79146424
2023-04-24,6184.17,6207.66,6157.93,6198.61,66016048
2023-04-25,6189.26,6196.43,6166.93,6190.67,134314264
2023-04-26,6193.01,6229.81,6165.84,6192.63,151596032
2023-04-27,6186.74,6258.5,6184.74,6244.18,125138209
2023-04-28,6224.77,6224.77,6144.29,6212.33,170610285
2023-05-02,6202.63,6233.47,6122.9,6124.7,95931687
2023-05-03,6151.25,6161.18,6057.56,6068.21,91231931
2023-05-04,6066.89,6091.23,6035.23,6090.34,110370731
2023-05-05,6090.56,6118.33,6061.53,6112.95,90067608
2023-05-08,6119.19,6171.73,6119.19,6155.51,81520028
2023-05-09,6128.18,6134.73,6080.93,6133.24,71948228
2023-05-10,6158.93,6158.93,6093.45,6116.49,88398343
2023-05-11,6134.25,6136.53,6029.32,6071.22,113531878
2023-05-12,6027.83,6075.58,5998.62,6074.44,79788030
2023-05-15,6059.15,6111.97,6050.96,6094.77,65547682
2023-05-16,6108.44,6151.55,6097.2,6113.8,127249292
2023-05-17,6082.22,6101.54,6049.98,6089.96,82807977
2023-05-18,6107.98,6113.86,6037.06,6056.56,94513811
2023-05-19,6048.41,6065.96,6034.26,6043.08,77166498
2023-05-22,6029,6053.91,5994.82,5994.82,60249148
2023-05-23,5988.96,6024.92,5958.6,6015.9,69149132
2023-05-24,6000.56,6002.39,5941.95,5955.77,75019692
2023-05-25,5957.75,5957.75,5881.78,5888.88,58627032
2023-05-26,5885.31,5898.3,5847.32,5866.03,65766557
2023-05-29,5870.26,5887.05,5852.63,5870.83,49861069
2023-05-30,5858.22,5858.22,5788.98,5793.68,55524221
2023-05-31,5758.02,5793.48,5726.81,5729.4,102863873
2023-06-01,5773.5,5812.3,5758.32,5802.17,56656834
2023-06-02,5827.54,5904.34,5823.38,5901.62,49764239
2023-06-05,5923.92,5950,5883.54,5888.72,72711718
2023-06-06,5885.48,5933.75,5856.57,5933.75,47374350
2023-06-07,5929.6,5950.34,5903.91,5916.85,67228492
2023-06-08,5929.8,5967.8,5925.58,5953.65,53237308
2023-06-09,5961.14,5975.63,5947.95,5966.71,46888446
2023-06-12,5979.47,6014.06,5977.88,5984.4,46528917
2023-06-13,5991.65,6018.61,5973.54,5997.68,48718893
2023-06-14,5984.33,6037.77,5984.33,6005.27,84661088
2023-06-15,5986.77,6046.15,5986.58,6039.36,58328418
2023-06-16,6043.6,6094.22,6042.02,6075.98,106215978
2023-06-19,6052.64,6057.44,6028.17,6045.1,54074706
2023-06-20,6043.55,6068.14,6036.18,6041.44,52751321
2023-06-21,6034.26,6043.1,5994.41,6001.51,65149331
2023-06-22,5950.8,5965.5,5932.76,5946.18,60235644
2023-06-23,5931.97,5934.84,5864.27,5868.72,69853441
2023-06-26,5889.52,5921.78,5826.94,5908.51,76427099
2023-06-27,5936.66,5936.66,5878.34,5910.2,44634169
2023-06-28,5920.4,5931.64,5897.89,5931.64,58959778
2023-06-29,5942.79,5944.85,5898.89,5899.53,53617009
2023-06-30,5912.33,5950.39,5912.3,5920.31,59778040
2023-07-03,5942.96,5995.85,5942.27,5988.18,66697024
2023-07-04,5993.97,5999.6,5966.65,5966.65,42820592
2023-07-05,5948.15,5987.12,5935.97,5956.83,47282380
2023-07-06,5942.47,5957.76,5868.6,5872.76,48544015
2023-07-07,5881.96,5923.77,5869.23,5889.33,64775136
2023-07-10,5901.02,5932.48,5899.03,5902.31,43550800
2023-07-11,5919.01,5937.15,5908.2,5924.05,39962802
2023-07-12,5943.48,5990.78,5925.36,5980.54,89081461
2023-07-13,6010.63,6046.16,5998.5,6016.53,77140981
2023-07-14,6027.18,6027.62,5973.94,5987.17,93673413
2023-07-17,5972.41,6022,5972.41,6016.69,77667770
2023-07-18,6017.99,6066.61,6013.07,6053.66,118832167
2023-07-19,6085.27,6127.65,6084.95,6111.47,106267523
2023-07-20,6135.94,6180.32,6135.94,6163.69,95691583
2023-07-21,6200.67,6204.92,6175.28,6179.69,107000895
2023-07-24,6151.77,6203.11,6147.02,6190.24,68452851
2023-07-25,6205.53,6208.33,6176.33,6195.64,53065027
2023-07-26,6233.09,6273.94,6230.43,6273.94,98474841
2023-07-27,6209.26,6256.35,6182.85,6188.54,107676056
2023-07-28,6212.54,6223.7,6160.66,6161.99,195364655
2023-07-31,6173.23,6193.67,6132.76,6135.31,152147359
2023-08-01,6141.77,6150.94,6079.86,6080.25,65662818
2023-08-02,6045.27,6054.16,5971.64,5978.99,99682604
2023-08-03,5958.5,5991.04,5915.92,5989.95,86919307
2023-08-04,6020.79,6025.2,5988.97,6024.1,62979404
2023-08-07,6025.07,6053.59,6001.41,6040.21,66487774
2023-08-08,6040.92,6054.3,5985.08,6035.66,101503992
2023-08-09,6062.09,6074.5,6039.37,6059.7,57235847
2023-08-10,6065.23,6085.56,6048.78,6080.63,40412686
2023-08-11,6069.8,6073.62,6041.63,6046.26,49920745
2023-08-14,6024.13,6055.2,6003.27,6036.84,39822356
2023-08-15,6038.53,6043.85,5983.04,5998.75,30212909
2023-08-16,5993.96,6019.53,5990.37,6011.4,31237322
2023-08-17,5993.23,6020.72,5979.95,5980.69,53769624
2023-08-18,5974.2,5987.17,5952.81,5984.98,37475007
2023-08-21,6000.38,6044.67,5999.6,6001.22,36508029
2023-08-22,6018.72,6049.02,6010.21,6015.32,56729054
2023-08-23,6019.06,6069.03,5996.16,6020.24,60902553
2023-08-24,6038.8,6071.02,6038.65,6064.81,31428321
2023-08-25,6060.59,6128.49,6060.1,6121.19,69289310
2023-08-28,6150.65,6166.23,6144.17,6152.91,34372886
2023-08-29,6174.99,6209.49,6167.34,6204.73,88602560
2023-08-30,6187.65,6191.26,6119.31,6189.74,71911933
2023-08-31,6198.6,6212.62,6169.91,6173.99,103809583
2023-09-01,6178.63,6223.91,6173.98,6182.07,98735463
2023-09-04,6202.48,6217.79,6175.22,6183.46,51146125
2023-09-05,6155.5,6189.52,6132.71,6148.56,60141678
2023-09-06,6135.43,6140.78,6061.15,6082.08,167468141
2023-09-07,6073.04,6101.64,6050.32,6064.56,79276598
2023-09-08,6078.23,6130.01,6052.67,6130.01,56213076
2023-09-11,6155.52,6177.59,6138.88,6155.99,57836482
2023-09-12,6149.66,6161.55,6123.7,6153.34,98121928
2023-09-13,6133.36,6147.86,6111.38,6133.34,54416784
2023-09-14,6143.19,6234.91,6140.45,6227.49,84235686
2023-09-15,6256.52,6257.16,6200.48,6203.91,97861040
2023-09-18,6197.52,6215.54,6118.53,6126.96,98422860
2023-09-19,6133.09,6184.11,6127.71,6154.55,47739842
2023-09-20,6161.02,6202.1,6128.34,6188.27,44690741
2023-09-21,6158.9,6176.18,6128.38,6163.05,60525161
2023-09-22,6157.72,6203.07,6152.38,6168.59,135345218
2023-09-25,6160.6,6171.17,6092.3,6119.62,98517501
2023-09-26,6092.16,6106.61,6035.15,6101.58,104896838
2023-09-27,6095.61,6122.66,6067.57,6068.39,72014652
2023-09-28,6067.63,6100.23,6043.77,6052.47,66892585
2023-09-29,6063.54,6130.93,6063.54,6090.33,62902772
2023-10-02,6120.17,6142.98,6064.58,6064.71,112040863
2023-10-03,6047.04,6059.53,5898.81,5898.81,85418127
2023-10-04,5912.75,5947.32,5824.4,5824.4,76298344
2023-10-05,5861.56,5886.81,5827.81,5863.42,47424936
2023-10-06,5857.85,5896.63,5823.43,5888.35,143276558
2023-10-09,5928.7,5958.88,5898.12,5943.32,97064667
2023-10-10,5986.3,6056.96,5985.58,6056.96,103613026
2023-10-11,6068.95,6166.28,6068.95,6142.55,135208681
2023-10-12,6181.06,6186.4,6084.2,6087.43,101503359
2023-10-13,6077.38,6115.35,6029.09,6043.16,88343242
2023-10-16,6061.36,6131.85,6061.36,6116.56,94613598
2023-10-17,6128.67,6178.24,6114.66,6144.03,116868343
2023-10-18,6150.13,6182.39,6135.03,6147.03,83951461
2023-10-19,6140.04,6140.04,6071.34,6111.28,93449007
2023-10-20,6091.48,6093.19,6028.61,6039.46,72295913
2023-10-23,6035.72,6036.7,5984.82,6028.07,58367793
2023-10-24,6026.44,6087.61,6026.26,6055.55,64010358
2023-10-25,6059.96,6070.02,6017.65,6050.12,55364113
2023-10-26,6074.32,6184.88,6058.49,6184.88,99805314
2023-10-27,6206.98,6247.94,6191.91,6213.08,101602171
2023-10-30,6219.96,6233.44,6191.79,6218.17,89148183
2023-10-31,6223.72,6257.06,6151.02,6257.06,154219560
2023-11-01,6248.93,6326.78,6248.93,6323.35,170209847
2023-11-02,6355.9,6421.95,6335.96,6398.43,140567786
2023-11-03,6412.92,6445.78,6383.57,6401.81,204595816
2023-11-06,6397.83,6418.66,6376.48,6389.93,87907205
2023-11-07,6349.25,6372.34,6194.91,6227.35,157439113
2023-11-08,6205.28,6253.8,6198.31,6231.32,83686118
2023-11-09,6253.38,6277.24,6230.36,6268.27,65234028
2023-11-10,6282.59,6290.07,6230.58,6251.24,59108254
2023-11-13,6278.91,6310.54,6267.68,6300.67,83282247
2023-11-14,6329.77,6361.2,6262.32,6339.99,139620034
2023-11-15,6339.93,6358.99,6270.5,6298.79,107419214
2023-11-16,6293.98,6298.65,6247.63,6247.63,57781883
2023-11-17,6261.58,6286.26,6249.82,6280.56,63263476
2023-11-20,6307.59,6333.96,6298.7,6324.8,91750533
2023-11-21,6333.66,6333.9,6281.77,6284.39,78283359
2023-11-22,6292.6,6310.31,6250.7,6280.45,66969792
2023-11-23,6287.45,6315.29,6278.45,6312.93,101118666
2023-11-24,6314.08,6351.95,6309.03,6334.58,96330063
2023-11-27,6340.65,6374.72,6327.79,6366.5,60976444
2023-11-28,6360.56,6440.56,6355.87,6438.31,147485814
2023-11-29,6432.41,6479.71,6429.35,6439.5,121313344
2023-11-30,6447.22,6493.87,6438.77,6474.58,144074078
2023-12-01,6484.48,6527.07,6466.16,6527.07,167556810
2023-12-04,6535.54,6582.26,6529.93,6572.24,185902382
2023-12-05,6569.5,6619.86,6559.03,6576.12,145810323
2023-12-06,6586.53,6635,6571.27,6609.9,100627322
2023-12-07,6603.89,6604.97,6520.11,6529.49,245222650
2023-12-08,6535.76,6582.11,6521.98,6567.11,100752343
2023-12-11,6566.43,6566.43,6505.17,6507.78,71833527
2023-12-12,6503.53,6513.75,6421.17,6427.78,104015653
2023-12-13,6426.77,6485.63,6425.51,6456.88,73139080
2023-12-14,6556.09,6568.49,6461.86,6505.56,227487111
2023-12-15,6525.5,6527.6,6425.19,6426.97,307593829
2023-12-18,6417.42,6442.27,6383.36,6384.49,81366507
2023-12-19,6374.6,6395.13,6351.88,6365.2,117857463
2023-12-20,6383.15,6388.15,6304.04,6344.54,160359531
2023-12-21,6322.74,6388.46,6322.74,6388.46,118869050
2023-12-22,6393.66,6422.27,6375.36,6422.27,89875883
2023-12-27,6412.95,6447.04,6399.16,6424.52,75226798
2023-12-28,6422.58,6424.54,6395.57,6400.57,61258752
2023-12-29,6397.18,6412.61,6387.41,6396.48,60609881
2024-01-02,6421.75,6484.43,6421.75,6454.32,87851219
2024-01-03,6460.83,6465.96,6401.32,6410.86,71618002
2024-01-04,6434.89,6487.33,6432.79,6486.34,81468207
2024-01-05,6463.55,6536.66,6429.16,6533.68,112857466
2024-01-08,6472.68,6487.16,6423.51,6478.25,88624408
2024-01-09,6485.02,6485.11,6441.89,6461.02,95820654
2024-01-10,6496.29,6619.19,6496.29,6602.22,168514029
2024-01-11,6636.45,6665.15,6589.57,6589.57,121950922
2024-01-12,6580.63,6595.57,6536.84,6537.66,115161258
2024-01-15,6571.17,6571.17,6488.73,6503.1,92876390
2024-01-16,6458.1,6484.23,6398.01,6415.15,119289154
2024-01-17,6348.77,6348.77,6284.84,6322.8,79065760
2024-01-18,6305.91,6343.36,6288.53,6322.62,71834963
2024-01-19,6345.94,6349.04,6306.87,6313.51,63806284
2024-01-22,6326.11,6339.94,6289.08,6335.69,49211575
2024-01-23,6281.58,6304.05,6250.84,6268.8,213715035
2024-01-24,6300.97,6334.21,6277.35,6327.36,106723691
2024-01-25,6326.3,6347.77,6286.61,6294.55,77337144
2024-01-26,6312.89,6322.35,6249.09,6275.73,79950235
2024-01-29,6287.65,6297.51,6235.59,6252.96,62556937
2024-01-30,6259.71,6304.37,6241.41,6292.61,69091407
2024-01-31,6304.49,6360.63,6289.57,6322.76,90049752
2024-02-01,6295.87,6352.62,6267.07,6285.35,74827250
2024-02-02,6320.26,6335.07,6255.55,6257.38,78919243
2024-02-05,6295.95,6326.03,6211.17,6223.45,106419251
2024-02-06,6246.21,6254.37,6219.27,6236.62,57081127
2024-02-07,6243.63,6252.63,6171.92,6182.29,54104081
2024-02-08,6190.69,6197.03,6111.9,6112.79,68499088
2024-02-09,6126.99,6153.15,6099.45,6126.4,57886992
2024-02-12,6107.45,6203.15,6107.45,6194.21,53104951
2024-02-13,6181.53,6198.24,6125.84,6134.12,53777693
2024-02-14,6129.26,6148.06,6094.47,6100.1,39273839
2024-02-15,6110.31,6134.95,6081.72,6127.1,44310810
2024-02-16,6143.14,6200.14,6143.14,6199.81,79194132
2024-02-19,6215.31,6262.61,6215.31,6245.96,67937023
2024-02-20,6249.75,6268.92,6221.81,6226.09,58203656
2024-02-21,6230.99,6251.98,6213.53,6250.49,63055509
2024-02-22,6283.88,6303.45,6196.26,6199.61,57667479
2024-02-23,6205.17,6242.88,6176.46,6242.11,41398271
2024-02-26,6234.29,6237.2,6169.8,6179.67,58266858
2024-02-27,6168.96,6220.07,6149.9,6220.07,101059071
2024-02-28,6224.35,6245.97,6172.81,6192.9,132427121
2024-02-29,6226.6,6233.67,6157.71,6157.96,142003956
2024-03-01,6206.96,6242.54,6163.34,6199.59,96293474
2024-03-04,6221.37,6231.06,6154.32,6175.64,69875008
2024-03-05,6161.36,6195.97,6142.08,6187.35,76305443
2024-03-06,6193.3,6267.62,6190.81,6203.64,90848885
2024-03-07,6126.4,6213.19,6095.75,6192.75,90691790
2024-03-08,6207.76,6236.31,6143.28,6155.48,57378368
2024-03-11,6138.8,6165.83,6119.17,6158.39,43007307
2024-03-12,6168.77,6221.77,6142.97,6142.97,85396441
2024-03-13,6162.76,6170.09,6107.7,6110.35,50611420
2024-03-14,6146.06,6166.31,6050.03,6055.53,71637273
2024-03-15,6098.63,6184.2,6097.17,6130.85,171869688
2024-03-18,6134.68,6173.81,6127.69,6170.73,153052135
2024-03-19,6161.16,6170.93,6088.16,6122.82,100443968
2024-03-20,6132.29,6163.4,6123.76,6152.21,113285529
2024-03-21,6192.6,6216.21,6157.14,6178.82,110540125
2024-03-22,6179.18,6245.45,6179.18,6227.92,101047120
2024-03-25,6232.82,6240.82,6179.87,6199.21,59804227
2024-03-26,6200.4,6223.95,6180.79,6222.03,83808944
2024-03-27,6223.33,6285.96,6203.97,6276.69,80921721
2024-03-28,6298.22,6302.21,6248.86,6280.5,110553218
2024-04-02,6285.99,6357.73,6282.79,6307.21,91528983
2024-04-03,6303.9,6309.31,6264.58,6304.03,71424599
2024-04-04,6311.99,6338.23,6276.84,6309.65,86511452
2024-04-05,6290.57,6297.57,6201.55,6219.01,75442981
2024-04-08,6213.88,6266.59,6207.02,6265.47,74113385
2024-04-09,6259.95,6299.94,6236.7,6275.83,50593743
2024-04-10,6297.92,6340.46,6234.9,6279.78,89442221
2024-04-11,6296.12,6342.53,6282.16,6296.44,120741349
2024-04-12,6348.89,6388.49,6325.8,6337.43,77297009
2024-04-15,6334.94,6345.71,6263.85,6268.88,81656943
2024-04-16,6231.22,6275.56,6221.19,6224.16,96564771
2024-04-17,6227.1,6273.26,6189.01,6234.41,66456462
2024-04-18,6248.64,6343.27,6245.07,6327.7,166456849
2024-04-19,6314.66,6328.13,6266.67,6295.12,154303819
2024-04-22,6313.72,6515.47,6304.74,6515.47,169546946
2024-04-23,6549.19,6606.74,6514.4,6592.89,104872278
2024-04-24,6598.56,6598.77,6509.38,6529.93,111406122
2024-04-25,6533.07,6582.16,6513.31,6542.23,92983018
2024-04-26,6602.23,6685.34,6592.2,6612.51,112676733
2024-04-29,6676.16,6691.71,6654.87,6680.62,88777066
2024-04-30,6711.24,6711.24,6610.6,6615.56,103506831
2024-05-02,6610.1,6665.17,6609.93,6665.17,148811558
2024-05-03,6677.04,6723.83,6648.67,6648.67,125444063
2024-05-06,6634.41,6653.23,6625.04,6652.71,54160643
2024-05-07,6659.82,6724.12,6659.16,6716.1,114799260
2024-05-08,6717.13,6743.08,6702.75,6726.2,88697183
2024-05-09,6730.45,6835.47,6710.81,6833.23,78501591
2024-05-10,6828.95,6925.9,6828.95,6911.82,120382190
2024-05-13,6873.52,6881.21,6838.48,6871.86,87439429
2024-05-14,6845.65,6930.65,6845.65,6919.54,118857376
2024-05-15,6946.73,6993.53,6922.71,6971.1,159813455
2024-05-16,6966.15,6984.27,6898.97,6920.62,187758395
2024-05-17,6923.44,6960.66,6873.55,6887.38,136563997
2024-05-20,6893.02,6964.52,6893.02,6902.84,125108681
2024-05-21,6878.2,6905.51,6834.23,6905.51,69581264
2024-05-22,6891.43,6950.11,6881.05,6950.11,63190479
2024-05-23,6941.07,6975.06,6901.73,6924.65,136890987
2024-05-24,6881.15,6918.86,6870.34,6900.34,82190922
2024-05-27,6905.17,6953.55,6902.24,6938.14,69044313
2024-05-28,6943.74,6966.57,6908.08,6910.19,62703881
2024-05-29,6867.35,6883.31,6798.09,6798.09,59889644
2024-05-30,6829.88,6854.13,6809.07,6839.5,141101498
2024-05-31,6857.25,6870.81,6829.76,6870.81,117474398
2024-06-03,6914.66,6928.31,6893.76,6918.43,101335359
2024-06-04,6898.43,6904.38,6818.02,6843.63,156680993
2024-06-05,6860.65,6864.43,6815.88,6831.11,66126378
2024-06-06,6823.39,6831.4,6792.42,6814.45,76806314
2024-06-07,6782.19,6787.21,6709.15,6737.11,62213903
2024-06-10,6699.2,6743.13,6698.87,6729.42,57350342
2024-06-11,6737.67,6747.38,6621.14,6634.71,95991676
2024-06-12,6650.92,6720.03,6643.11,6661.42,67572206
2024-06-13,6656.23,6656.56,6559.2,6565.74,90350695
2024-06-14,6573.02,6574.79,6508.92,6538.23,131200488
2024-06-17,6542.9,6557.97,6493.71,6519.97,68218032
2024-06-18,6540.46,6570.95,6515.68,6570.95,87844765
2024-06-19,6531.72,6543.32,6502.48,6541.8,80055277
2024-06-20,6570.32,6657.16,6556.13,6650.92,159053142
2024-06-21,6648.46,6651.27,6570.47,6570.47,151716394
2024-06-24,6570.05,6602.26,6551.61,6590.9,73317923
2024-06-25,6596.24,6613.46,6544.62,6567.39,58575587
2024-06-26,6588,6597.22,6518.27,6545.95,56027061
2024-06-27,6547.6,6551.4,6501.08,6522.65,60667249
2024-06-28,6525.02,6530.89,6465.77,6480.06,60423667
2024-07-01,6572.73,6618.68,6550.5,6593.85,68962741
2024-07-02,6581.29,6610.49,6559.44,6589.92,63360187
2024-07-03,6616.1,6667.81,6601.5,6664.88,84241247
2024-07-04,6671.48,6690.85,6656.4,6681.29,76305194
2024-07-05,6683.78,6736.74,6656.32,6678.6,78928851
2024-07-08,6659.4,6687.6,6644.35,6655.83,101929715
2024-07-09,6642.89,6686.56,6613.73,6650.59,109657770
2024-07-10,6659.76,6759.29,6659.76,6742.02,86548973
2024-07-11,6743.05,6811.66,6681.43,6802.21,94480989
2024-07-12,6814.75,6822.5,6789.53,6811.86,58462704
2024-07-15,6778.65,6794.54,6705.94,6705.94,87496288
2024-07-16,6710.81,6775.93,6701.89,6775.93,144190649
2024-07-17,6776.79,6807,6754.45,6765.92,133880933
2024-07-18,6783.04,6820.37,6779.4,6789.09,66844761
2024-07-19,6766.77,6805.48,6745.07,6802.6,66527191
2024-07-22,6860,6889.04,6838.03,6860.26,66378311
2024-07-23,6888.08,6914.7,6847.88,6854.32,71119651
2024-07-24,6850.06,6900.9,6841.93,6898.82,53904768
2024-07-25,6766.63,6778.96,6660.32,6719.05,79985322
2024-07-26,6743.78,6750.2,6658.65,6669.78,52633718
2024-07-29,6707.97,6745.44,6687.61,6699.06,43834102
2024-07-30,6679.92,6694.58,6629.18,6639.25,54948610
2024-07-31,6690.81,6720.07,6657.84,6708.39,65282371
2024-08-01,6719.4,6728.58,6654.39,6661.69,108087686
2024-08-02,6633.9,6674.3,6590.45,6591,108564262
2024-08-05,6430.84,6471.05,6383.95,6467.97,133686145
2024-08-06,6502.38,6523.51,6393.06,6455.97,91670647
2024-08-07,6483.77,6579,6476.49,6575.3,77264872
2024-08-08,6549.1,6583.1,6513.49,6569.77,81911876
2024-08-09,6584.03,6608.8,6541.39,6550.61,62380249
2024-08-12,6568.74,6585.58,6551.94,6556.34,43709690
2024-08-13,6570.33,6595.59,6567.11,6588.96,58754728
2024-08-14,6608.37,6611.83,6585.85,6611.83,64851591
2024-08-15,6595.68,6630.14,6591.53,6627.04,67686902
2024-08-16,6629.66,6659.42,6614.23,6655.9,60660329
2024-08-19,6650.91,6723.81,6644.84,6723.81,71355654
2024-08-20,6721.41,6734.13,6678.04,6678.04,88033306
2024-08-21,6686.46,6688.77,6651.1,6673.99,50574450
2024-08-22,6667.35,6690.68,6645.03,6645.03,53286138
2024-08-23,6639.4,6703.36,6635.89,6698.07,77888780
2024-08-26,6694.74,6719.91,6682.46,6715.81,52955109
2024-08-27,6730.37,6753.15,6726.57,6746.06,74035825
2024-08-28,6744.55,6767.39,6718.24,6718.24,75400637
2024-08-29,6687.97,6740.14,6678.29,6713.77,79785996
2024-08-30,6729.61,6792.54,6729.61,6760.15,81923856
2024-09-02,6759.66,6785.78,6732.3,6773.88,62254534
2024-09-03,6790.75,6801.03,6697.88,6706.82,111143330
2024-09-04,6647.22,6739.83,6645.75,6739.83,68167464
2024-09-05,6719.21,6783.5,6719.21,6741.1,57862702
2024-09-06,6722.08,6764.71,6691.63,6719.18,67261671
2024-09-09,6739.59,6781.23,6734.56,6774.89,54380240
2024-09-10,6766.77,6809.3,6706.48,6706.48,65448856
2024-09-11,6746.43,6790.01,6740.57,6780.3,70167062
2024-09-12,6810.86,6828.89,6789.85,6792.47,61256855
2024-09-13,6817.53,6865.62,6807.9,6838.52,64492355
2024-09-16,6833.43,6842.65,6787.54,6790.66,57651345
2024-09-17,6820.79,6830.21,6802.09,6818.27,80050578
2024-09-18,6825.59,6840.27,6754.2,6754.67,59889636
2024-09-19,6790.35,6799.8,6694.96,6720.43,90879421
2024-09-20,6719.05,6729.49,6698.18,6716.23,108583133
2024-09-23,6741.43,6764.8,6713.66,6737.35,84290072
2024-09-24,6748.32,6780.33,6727.64,6764.46,59219812
2024-09-25,6745.93,6802.46,6734.92,6793.7,49169942
2024-09-26,6796.81,6796.81,6743.82,6771.36,86055294
2024-09-27,6783.92,6813.56,6765.65,6808.25,72663630
2024-09-30,6807.82,6807.82,6744.07,6792.87,69529563
2024-10-01,6780.33,6788.73,6737.94,6738.27,114734632
2024-10-02,6743.68,6764.53,6694.62,6694.62,62267032
2024-10-03,6718.02,6722.34,6645.54,6645.54,53954551
2024-10-04,6655.26,6685.28,6638.51,6647.27,68646744
2024-10-07,6666.61,6706.4,6653.13,6693.16,87837404
2024-10-08,6675.72,6698.22,6654.48,6668.61,60424155
2024-10-09,6703.15,6713.37,6665.92,6705.57,66755190
2024-10-10,6719.85,6732.55,6686.6,6686.6,79278135
2024-10-11,6684.06,6756.39,6678.47,6756.08