Date,Open,High,Low,Close,Volume
1999-03-15,2622.95,2622.95,2622.95,2622.95,0
1999-03-16,2625.07,2625.07,2625.07,2625.07,0
1999-03-17,2611.05,2611.05,2611.05,2611.05,0
1999-03-18,2592.61,2592.61,2592.61,2592.61,0
1999-03-19,2609.67,2609.67,2609.67,2609.67,0
1999-03-22,2595.98,2595.98,2595.98,2595.98,0
1999-03-23,2561.17,2561.17,2561.17,2561.17,0
1999-03-24,2523.46,2523.46,2523.46,2523.46,0
1999-03-25,2548.39,2548.39,2548.39,2548.39,0
1999-03-26,2539.59,2539.59,2539.59,2539.59,0
1999-03-29,2529.68,2529.68,2529.68,2529.68,0
1999-03-30,2549.63,2549.63,2549.63,2549.63,0
1999-03-31,2546.47,2546.47,2546.47,2546.47,0
1999-04-01,2550.84,2550.84,2550.84,2550.84,0
1999-04-06,2551.41,2551.41,2551.41,2551.41,0
1999-04-07,2530.83,2530.83,2530.83,2530.83,0
1999-04-08,2527.29,2527.29,2527.29,2527.29,0
1999-04-09,2539.48,2539.48,2539.48,2539.48,0
1999-04-12,2537.42,2537.42,2537.42,2537.42,0
1999-04-13,2554.67,2554.67,2554.67,2554.67,0
1999-04-14,2541.02,2541.02,2541.02,2541.02,0
1999-04-15,2555.27,2555.27,2555.27,2555.27,0
1999-04-16,2552.56,2552.56,2552.56,2552.56,0
1999-04-19,2573.91,2573.91,2573.91,2573.91,0
1999-04-20,2554.63,2554.63,2554.63,2554.63,0
1999-04-21,2571.78,2571.78,2571.78,2571.78,0
1999-04-22,2586.34,2586.34,2586.34,2586.34,0
1999-04-23,2597.32,2597.32,2597.32,2597.32,0
1999-04-26,2628.32,2628.32,2628.32,2628.32,0
1999-04-27,2678.35,2678.35,2678.35,2678.35,0
1999-04-28,2682.43,2682.43,2682.43,2682.43,0
1999-04-29,2695.38,2695.38,2695.38,2695.38,0
1999-04-30,2709.99,2709.99,2709.99,2709.99,0
1999-05-03,2738.31,2738.31,2738.31,2738.31,0
1999-05-04,2726.92,2726.92,2726.92,2726.92,0
1999-05-05,2726,2726,2726,2726,0
1999-05-06,2737.9,2737.9,2737.9,2737.9,0
1999-05-07,2720.53,2720.53,2720.53,2720.53,0
1999-05-10,2744.85,2744.85,2744.85,2744.85,0
1999-05-11,2761.81,2761.81,2761.81,2761.81,0
1999-05-12,2746.31,2746.31,2746.31,2746.31,0
1999-05-14,2758.24,2758.24,2758.24,2758.24,0
1999-05-17,2728.67,2728.67,2728.67,2728.67,0
1999-05-18,2726,2726,2726,2726,0
1999-05-19,2725.89,2725.89,2725.89,2725.89,0
1999-05-20,2738.66,2738.66,2738.66,2738.66,0
1999-05-21,2743.24,2743.24,2743.24,2743.24,0
1999-05-25,2745.41,2745.41,2745.41,2745.41,0
1999-05-26,2738.78,2738.78,2738.78,2738.78,0
1999-05-27,2734.56,2734.56,2734.56,2734.56,0
1999-05-28,2783.97,2783.97,2783.97,2783.97,0
1999-05-31,2825.14,2825.14,2825.14,2825.14,0
1999-06-01,2789.84,2789.84,2789.84,2789.84,0
1999-06-02,2768.13,2768.13,2768.13,2768.13,0
1999-06-04,2793.39,2793.39,2793.39,2793.39,0
1999-06-07,2819.1,2819.1,2819.1,2819.1,0
1999-06-08,2808.54,2808.54,2808.54,2808.54,0
1999-06-09,2813.81,2813.81,2813.81,2813.81,0
1999-06-10,2820.9,2820.9,2820.9,2820.9,0
1999-06-11,2826.28,2826.28,2826.28,2826.28,0
1999-06-14,2816.14,2816.14,2816.14,2816.14,0
1999-06-15,2803.33,2803.33,2803.33,2803.33,0
1999-06-16,2810.88,2810.88,2810.88,2810.88,0
1999-06-17,2818.91,2818.91,2818.91,2818.91,0
1999-06-18,2844.94,2844.94,2844.94,2844.94,0
1999-06-21,2867.8,2867.8,2867.8,2867.8,0
1999-06-22,2855.44,2855.44,2855.44,2855.44,0
1999-06-23,2867.7,2867.7,2867.7,2867.7,0
1999-06-24,2844.45,2844.45,2844.45,2844.45,0
1999-06-25,2861.09,2861.09,2861.09,2861.09,0
1999-06-28,2866.68,2866.68,2866.68,2866.68,0
1999-06-29,2867.29,2867.29,2867.29,2867.29,0
1999-06-30,2908.55,2908.55,2908.55,2908.55,0
1999-07-01,2933.19,2933.19,2933.19,2933.19,0
1999-07-02,2938.56,2938.56,2938.56,2938.56,0
1999-07-05,2953.26,2953.26,2953.26,2953.26,0
1999-07-06,2953.8,2953.8,2953.8,2953.8,0
1999-07-07,2937.33,2937.33,2937.33,2937.33,0
1999-07-08,2933.28,2935.5,2927,2930.26,0
1999-07-09,2930.75,2941.99,2926.36,2939.44,0
1999-07-12,2939.86,2965.86,2938.02,2965.86,0
1999-07-13,2973.77,2989.49,2970.07,2985.27,0
1999-07-14,2987.25,3032.92,2985.49,3026.45,0
1999-07-15,3028.76,3047.15,3027.26,3047.15,0
1999-07-16,3043.28,3079.98,3037.79,3072.91,0
1999-07-19,3076.81,3085.39,3055.83,3061.11,0
1999-07-20,3059.45,3059.45,3034.06,3035.08,0
1999-07-21,3033.12,3033.12,3001.79,3008.49,0
1999-07-22,3007,3020.28,2975.27,2983.55,0
1999-07-23,2981.29,2982.97,2965.13,2972.28,0
1999-07-26,2965.94,2975.03,2916,2925.1,0
1999-07-27,2908.92,2921.14,2895.5,2916.23,0
1999-07-28,2915.12,2951.53,2915.12,2948.45,0
1999-07-29,2959,2967.01,2905.83,2908.98,0
1999-07-30,2900.35,2912.52,2898.39,2902.83,0
1999-08-02,2900.32,2908.25,2877.05,2880.57,0
1999-08-03,2876.1,2881.51,2870.12,2874.65,0
1999-08-04,2869.58,2874.69,2866.78,2874.02,0
1999-08-05,2876.25,2876.25,2850.54,2850.54,0
1999-08-06,2841.76,2859.55,2841.76,2849.6,0
1999-08-09,2852.29,2858.43,2848.04,2857.43,0
1999-08-10,2854.21,2862.48,2853.7,2857.22,0
1999-08-11,2860.88,2868.6,2860.24,2865.81,0
1999-08-12,2865.3,2882.07,2864.67,2873.48,0
1999-08-13,2886.61,2891.59,2880.15,2889.83,0
1999-08-16,2895.12,2922.57,2895.12,2919.26,0
1999-08-17,2906.03,2914.17,2901.93,2902.65,0
1999-08-18,2904.31,2911.41,2890.88,2893.5,0
1999-08-19,2890.54,2891.79,2875.26,2879.17,0
1999-08-20,2877.76,2906.46,2877.76,2904.34,0
1999-08-23,2920.01,2940.87,2920.01,2938.53,0
1999-08-24,2957.66,2959.11,2942.3,2942.3,0
1999-08-25,2941.7,2951.61,2941.7,2947.63,0
1999-08-26,2947.06,2947.16,2913.94,2926.12,0
1999-08-27,2915.75,2920.28,2899.72,2920.28,0
1999-08-30,2921.1,2929.98,2919.49,2922.69,0
1999-08-31,2913.33,2915.08,2896.37,2911.42,0
1999-09-01,2907.82,2920.72,2905.59,2919.77,0
1999-09-02,2915.46,2926.07,2904.67,2908.05,0
1999-09-03,2917.27,2925,2906.56,2924.48,0
1999-09-06,2922.64,2938.4,2920.36,2924.81,0
1999-09-07,2933.18,2941.16,2913.81,2921.68,0
1999-09-08,2921.65,2931.55,2916.16,2917.37,0
1999-09-09,2913.99,2923.76,2912.29,2912.29,0
1999-09-10,2917.66,2935.47,2916.05,2931.83,0
1999-09-13,2936.93,2950.8,2936.3,2938.77,0
1999-09-14,2933.4,2953.23,2933.03,2948.55,0
1999-09-15,2952.06,2975.59,2945.62,2975.59,0
1999-09-16,2973.39,2973.39,2951.11,2967.89,0
1999-09-17,2966.44,2971.53,2948.05,2948.05,0
1999-09-20,2949.37,2953.11,2933.65,2947.87,0
1999-09-21,2953.14,2960.34,2941.66,2942.23,0
1999-09-22,2939.4,2939.4,2921.75,2928.75,0
1999-09-23,2918.11,2919.41,2897.88,2897.88,0
1999-09-24,2888.15,2888.15,2830.96,2835.41,0
1999-09-27,2833.37,2858.9,2821.51,2851.9,0
1999-09-28,2853.52,2856.04,2836.18,2841.06,0
1999-09-29,2852.11,2852.59,2825.19,2830.43,0
1999-09-30,2829.21,2830.52,2814.19,2824.76,0
1999-10-01,2822.56,2835.13,2817.78,2827.86,0
1999-10-04,2827.4,2852.96,2827.4,2852.34,0
1999-10-05,2851.58,2856.95,2849.05,2852.18,0
1999-10-06,2850.5,2874.05,2850.5,2873.96,0
1999-10-07,2877.1,2880.36,2871.76,2878.53,0
1999-10-08,2876.94,2878.25,2872.25,2873.72,0
1999-10-11,2870.25,2882.6,2870.18,2879.94,0
1999-10-12,2878.09,2881.24,2875.38,2877.15,0
1999-10-13,2877.12,2877.47,2862.58,2877.47,0
1999-10-14,2872.45,2872.73,2860.48,2864.38,0
1999-10-15,2855.67,2863.52,2844.86,2854.27,0
1999-10-18,2846.85,2849.03,2832.88,2832.88,0
1999-10-19,2837.86,2838.77,2830.88,2834.62,0
1999-10-20,2838.13,2852.52,2838.13,2846.39,0
1999-10-21,2839.86,2844.19,2825.44,2838.3,0
1999-10-22,2828.99,2833.57,2811.34,2814.09,0
1999-10-25,2819.43,2821.82,2817.44,2817.97,0
1999-10-26,2823.2,2842.96,2822.35,2829.61,0
1999-10-27,2835.11,2839.96,2831.27,2837.04,0
1999-10-28,2832.52,2855.62,2832.52,2853.03,0
1999-10-29,2850.03,2869.44,2850.03,2864.52,0
1999-11-01,2871.69,2879.39,2870.12,2871.62,0
1999-11-02,2867.52,2875.5,2862.6,2862.6,0
1999-11-03,2864.46,2870.68,2861.23,2865.9,0
1999-11-04,2873.89,2887.45,2871.51,2885.6,0
1999-11-05,2892.25,2897.29,2890.75,2893.32,0
1999-11-08,2887.61,2891.12,2881.16,2888.53,0
1999-11-09,2885.5,2897,2885.5,2897,0
1999-11-10,2898.08,2898.7,2879,2883.52,0
1999-11-11,2880.75,2895.94,2880.65,2890.09,0
1999-11-12,2886.07,2898.91,2876.46,2880.67,0
1999-11-15,2877.98,2881.92,2854.44,2865.29,0
1999-11-16,2871.9,2871.9,2856.8,2861.97,0
1999-11-17,2863.13,2863.52,2846.77,2852.16,0
1999-11-18,2853.06,2857.58,2847.06,2857.41,0
1999-11-19,2863.59,2867.19,2840.43,2847.03,0
1999-11-22,2843.96,2849.79,2830.75,2830.75,0
1999-11-23,2822.4,2828.02,2810.53,2821.15,0
1999-11-24,2817.19,2821.13,2792.24,2815.78,0
1999-11-25,2817.4,2829.09,2814.35,2825.82,0
1999-11-26,2831.56,2843.71,2829.86,2831.97,0
1999-11-29,2832.1,2833.88,2813.18,2820.23,0
1999-11-30,2804.69,2816.74,2792.68,2811.72,0
1999-12-01,2813.16,2831.83,2805.98,2820.34,0
1999-12-02,2819.41,2819.41,2811.45,2811.99,0
1999-12-03,2809.25,2809.25,2795.13,2795.13,0
1999-12-06,2796.75,2811.34,2787.25,2792.01,0
1999-12-07,2799.22,2806.55,2789.67,2790.3,0
1999-12-08,2790.39,2798.48,2778.56,2783.64,0
1999-12-09,2780,2794.04,2777.74,2788.44,0
1999-12-10,2787.18,2787.6,2762.73,2762.73,0
1999-12-13,2771.29,2779.15,2768.42,2779.14,0
1999-12-14,2778.7,2799.75,2775.75,2799.75,0
1999-12-15,2797.87,2797.87,2765.06,2775.74,0
1999-12-16,2773.96,2815.52,2773.12,2805.52,0
1999-12-17,2811.93,2821.86,2811.88,2821.48,0
1999-12-20,2823.01,2843.59,2821.29,2842.81,0
1999-12-21,2845.13,2849.37,2837.74,2844.79,0
1999-12-22,2852.76,2860.98,2846.95,2846.95,0
1999-12-23,2844.85,2869.01,2843.69,2865.27,0
1999-12-27,2869.49,2890.65,2869.49,2876.21,0
1999-12-28,2892.16,2894.4,2878.57,2878.63,0
1999-12-29,2870.28,2887.06,2870.18,2883.52,0
1999-12-30,2888.26,2901.64,2880.64,2889.39,0
2000-01-03,2902.2,2943.11,2902.2,2923.32,0
2000-01-04,2927.56,2932.91,2887.3,2898.67,0
2000-01-05,2886.17,2886.71,2867.21,2877.98,0
2000-01-06,2880.33,2900.32,2880.33,2893.34,0
2000-01-07,2890.5,2927.12,2890.5,2919.06,0
2000-01-10,2929.06,2965.35,2928.73,2964.34,0
2000-01-11,2963.16,2986.56,2963.16,2984.37,0
2000-01-12,2977.28,2992.18,2972.26,2984.09,0
2000-01-13,2979.92,3019.08,2979.87,3015.67,0
2000-01-14,3017.43,3052.44,3017.43,3048.59,0
2000-01-17,3059.39,3098.75,3058.79,3090.23,0
2000-01-18,3088,3102.8,3043.7,3048.94,0
2000-01-19,3039.46,3039.46,3016.47,3035.3,0
2000-01-20,3036.59,3063.21,3036.59,3052.76,0
2000-01-21,3045.42,3066.53,3036.29,3062.21,0
2000-01-24,3078.21,3085.9,3064.77,3080.46,0
2000-01-25,3071.22,3071.22,3049.29,3057.01,0
2000-01-26,3052.03,3057.68,3048.14,3051.4,0
2000-01-27,3056.98,3071.67,3053.11,3071.67,0
2000-01-28,3067.31,3084.39,3066.78,3083.59,0
2000-01-31,3088.63,3091.75,3078.32,3090.53,0
2000-02-01,3087.29,3107.6,3087.28,3106.69,0
2000-02-02,3125.47,3136.4,3113.75,3131.62,0
2000-02-03,3128.8,3140.24,3126.17,3139.99,0
2000-02-04,3140.63,3182.21,3137.51,3172.65,0
2000-02-07,3172.13,3208.66,3168.56,3196.24,0
2000-02-08,3210.16,3231.8,3203.95,3228.19,0
2000-02-09,3230.37,3242.4,3199.78,3208.82,0
2000-02-10,3206.65,3206.65,3166.26,3198.14,0
2000-02-11,3204.46,3216.11,3196.3,3205.15,0
2000-02-14,3205.12,3212.13,3175.53,3186.58,0
2000-02-15,3188.06,3193.06,3151.3,3151.3,0
2000-02-16,3150.48,3180.91,3150.48,3163.76,0
2000-02-17,3167.7,3173.38,3158.39,3173.38,0
2000-02-18,3177.13,3193.92,3176.69,3193.77,0
2000-02-21,3194.28,3194.28,3168.73,3180.62,0
2000-02-22,3169.49,3172.82,3144.08,3146.32,0
2000-02-23,3134.45,3136.1,3108.39,3112.82,0
2000-02-24,3119.97,3133.16,3115.89,3120.33,0
2000-02-25,3114.61,3145.91,3104.08,3145.91,0
2000-02-28,3143.24,3143.24,3080.71,3107.01,0
2000-02-29,3106.54,3117.7,3090.08,3094.34,0
2000-03-01,3099.4,3133.05,3098.26,3121.29,0
2000-03-02,3119.37,3139.14,3117.5,3138.88,0
2000-03-03,3138.22,3185.18,3138.17,3181.12,0
2000-03-06,3179.11,3229.52,3179.11,3205.49,0
2000-03-07,3209.19,3223.23,3201.59,3219,0
2000-03-08,3210.31,3218.91,3195.85,3218.1,0
2000-03-09,3222.97,3246.48,3221.9,3246.48,0
2000-03-10,3241.93,3256.3,3240.92,3250.47,0
2000-03-13,3253.38,3255.82,3212.94,3227.04,0
2000-03-14,3229.2,3278.4,3224.44,3275.16,0
2000-03-15,3271.57,3271.57,3240.63,3253.23,0
2000-03-16,3262.66,3293.7,3262.66,3278.02,0
2000-03-17,3297.75,3355.91,3297.75,3355.91,0
2000-03-20,3367.66,3377.49,3361.71,3377.49,0
2000-03-21,3364.55,3364.76,3336.3,3354.51,0
2000-03-22,3358.62,3379.01,3354.52,3357.81,0
2000-03-23,3368.39,3374.45,3332.45,3332.45,0
2000-03-24,3334.77,3361.11,3334.52,3359.31,0
2000-03-27,3363.49,3364.67,3346.01,3346.01,0
2000-03-28,3333.25,3340.53,3322.27,3328.05,0
2000-03-29,3336,3345.8,3331.19,3345.7,0
2000-03-30,3345.48,3345.83,3303.37,3323.5,0
2000-03-31,3317.06,3352.81,3298.1,3345.93,0
2000-04-03,3355.06,3381.96,3338.66,3338.66,0
2000-04-04,3338.44,3341.46,3321.41,3332.44,0
2000-04-05,3328.91,3329.77,3226.44,3257.02,0
2000-04-06,3254.96,3321.1,3253.85,3321.1,0
2000-04-07,3326.55,3359.2,3326.55,3350.61,0
2000-04-10,3355.46,3420.54,3355.46,3418.97,0
2000-04-11,3418.22,3418.22,3336.61,3344.02,0
2000-04-12,3344.08,3363.65,3330.44,3330.44,0
2000-04-13,3329.16,3335,3320.74,3328.61,0
2000-04-14,3327.67,3330.65,3291.54,3301.96,0
2000-04-17,3267.86,3267.86,3208.87,3248.8,0
2000-04-18,3245.54,3275.32,3245.23,3253.6,0
2000-04-19,3256.14,3280.36,3255.79,3280.36,0
2000-04-20,3293.37,3311.42,3292.21,3311.42,0
2000-04-25,3308.32,3334.05,3308.32,3317.63,0
2000-04-26,3321.07,3361.91,3321.07,3360.48,0
2000-04-27,3359.39,3372.75,3348.34,3358.22,0
2000-04-28,3354.57,3392.43,3354.57,3383.99,0
2000-05-02,3391.16,3440.1,3391.16,3429.29,0
2000-05-03,3436.19,3444.17,3430.27,3443.85,0
2000-05-04,3453.23,3464.7,3442.51,3456.77,0
2000-05-05,3461.05,3461.55,3442.02,3451.62,0
2000-05-08,3458.14,3466.67,3440.97,3463.85,0
2000-05-09,3460.08,3461.28,3432.2,3438.46,0
2000-05-10,3442.51,3456.5,3420.08,3422.69,0
2000-05-11,3420.99,3426.27,3399.32,3426.27,0
2000-05-12,3420.69,3437.74,3417.44,3419.91,0
2000-05-15,3428.31,3434.59,3419.27,3430.71,0
2000-05-16,3439.72,3454.05,3437.24,3453.04,0
2000-05-17,3459.36,3469.96,3431.82,3436.9,0
2000-05-18,3433.03,3443.62,3421.66,3431.61,0
2000-05-19,3431.93,3432.68,3387.63,3387.63,0
2000-05-22,3389.61,3396.29,3352.04,3353.64,0
2000-05-23,3352.78,3368.76,3350.98,3363.11,0
2000-05-24,3351.94,3353.61,3322.08,3326.61,0
2000-05-25,3330.4,3355.99,3329.86,3349.5,0
2000-05-26,3346.38,3349.14,3324,3331.9,0
2000-05-29,3337.44,3373.15,3337.44,3370.49,0
2000-05-30,3366.75,3371.4,3336.02,3339.68,0
2000-05-31,3348.43,3392.45,3342.32,3367.78,0
2000-06-01,3355.26,3363.23,3335.06,3351.86,0
2000-06-02,3362.36,3382.39,3360.09,3361.96,0
2000-06-05,3378.11,3391.62,3367.57,3387.68,0
2000-06-06,3390.75,3393.49,3373.59,3384.23,0
2000-06-07,3381.16,3384.92,3362.48,3365.04,0
2000-06-08,3369.78,3385.61,3364.33,3369.77,0
2000-06-09,3371.38,3380.23,3364.44,3378.79,0
2000-06-12,3376.85,3384.57,3376.85,3384.13,0
2000-06-13,3388.58,3393.2,3378.15,3386.81,0
2000-06-14,3382.56,3388.05,3365.27,3385.38,0
2000-06-15,3385.46,3386.6,3365.66,3374.65,0
2000-06-16,3372.17,3379.26,3360.35,3366.97,0
2000-06-19,3369.52,3376.61,3349.72,3353.51,0
2000-06-20,3355.33,3356.16,3338.4,3346.7,0
2000-06-21,3346.16,3351.6,3313.17,3325.17,0
2000-06-22,3328.59,3344.86,3325.19,3336.69,0
2000-06-23,3334.84,3337.69,3324.24,3337.69,0
2000-06-26,3333.89,3338.53,3314.2,3321.44,0
2000-06-27,3319.64,3327.35,3308.9,3308.9,0
2000-06-28,3306.42,3314.64,3301.35,3302.14,0
2000-06-29,3299.91,3304.5,3257.06,3258.48,0
2000-06-30,3264.29,3273.84,3255.16,3266.9,0
2000-07-03,3269.26,3306.02,3268.27,3298.6,0
2000-07-04,3296.16,3323.61,3293.18,3319.51,0
2000-07-05,3297.43,3322.14,3297.02,3321.58,0
2000-07-06,3327.19,3327.31,3304.47,3314.82,0
2000-07-07,3309.85,3333.24,3303.34,3329.18,0
2000-07-10,3342.31,3354.2,3330.77,3351.81,0
2000-07-11,3346.91,3346.91,3312.71,3324.75,0
2000-07-12,3326.58,3336.03,3319.22,3324.12,0
2000-07-13,3312.26,3329.49,3305.32,3329.49,0
2000-07-14,3337.53,3371.11,3329.61,3371.11,0
2000-07-17,3371.44,3391.11,3371.44,3390.01,0
2000-07-18,3389.14,3392.91,3368.06,3376.11,0
2000-07-19,3381.13,3386.84,3372.42,3376.46,0
2000-07-20,3378.38,3400.85,3373.78,3395.84,0
2000-07-21,3395.48,3407.26,3394.42,3398.81,0
2000-07-24,3406.54,3413.28,3381.32,3381.58,0
2000-07-25,3385.01,3393.63,3372.71,3376.7,0
2000-07-26,3379.14,3387.2,3375.95,3379.38,0
2000-07-27,3366.97,3385.23,3366.81,3376.97,0
2000-07-28,3374.99,3377.82,3354.16,3362.2,0
2000-07-31,3368.97,3385.81,3362.66,3380.94,0
2000-08-01,3381.22,3381.82,3366.44,3368.59,0
2000-08-02,3368.85,3380.33,3363.63,3379.18,0
2000-08-03,3373.93,3376.2,3337.67,3348.91,0
2000-08-04,3356.31,3371.16,3355.12,3370.04,0
2000-08-07,3374.16,3390.1,3369.01,3389.89,0
2000-08-08,3396.55,3403.28,3392.05,3397.17,0
2000-08-09,3398.6,3401.39,3384.92,3398.37,0
2000-08-10,3393.06,3410.17,3391.9,3410.17,0
2000-08-11,3406.58,3428.56,3403.51,3411.91,0
2000-08-14,3421.88,3421.88,3401.92,3414.62,0
2000-08-15,3418.14,3418.14,3397.63,3402.38,0
2000-08-16,3399.35,3403.52,3386,3386,0
2000-08-17,3387.5,3392.96,3384.43,3392.23,0
2000-08-18,3389.5,3409.75,3383.3,3405.14,0
2000-08-21,3403.57,3418.73,3399.41,3412.15,0
2000-08-22,3416.44,3419.48,3399.8,3411.87,0
2000-08-23,3406.05,3412.41,3398.98,3410.61,0
2000-08-24,3410.58,3430.3,3410.5,3428.39,0
2000-08-25,3429.19,3438.56,3421.85,3435.43,0
2000-08-28,3436.33,3446.92,3436.31,3442.44,0
2000-08-29,3447.6,3448.53,3433.89,3436.78,0
2000-08-30,3432.14,3448.33,3431.04,3448.06,0
2000-08-31,3446.96,3459.31,3436.18,3457.45,0
2000-09-01,3458.25,3474.49,3429.38,3445.22,0
2000-09-04,3452.17,3466.96,3446.39,3462.74,0
2000-09-05,3462.79,3473.67,3460.65,3465.74,0
2000-09-06,3460.49,3465.65,3455.33,3459.02,0
2000-09-07,3463.66,3468.68,3458.2,3466,0
2000-09-08,3458.67,3464.86,3447.27,3450.44,0
2000-09-11,3450.15,3450.15,3426.75,3428.73,0
2000-09-12,3428.28,3439.24,3428.28,3434.69,0
2000-09-13,3427.49,3435.27,3422.72,3433.89,0
2000-09-14,3427.49,3432.51,3415.83,3427.53,0
2000-09-15,3428.03,3439.63,3413.16,3439.63,0
2000-09-18,3442.13,3442.13,3412.82,3417.09,0
2000-09-19,3413.9,3413.9,3396.79,3400.42,0
2000-09-20,3401.69,3415.49,3371.88,3375.64,0
2000-09-21,3372.42,3372.85,3341.16,3350.78,0
2000-09-22,3351.6,3353.51,3334.89,3348.36,0
2000-09-25,3351.25,3373.11,3347.45,3365.43,0
2000-09-26,3360.32,3362.06,3345.12,3347.37,0
2000-09-27,3344.67,3345.09,3332.23,3335.96,0
2000-09-28,3343.19,3347.03,3334.83,3338.98,0
2000-09-29,3336.04,3344.25,3329.9,3336.35,0
2000-10-02,3334.81,3335.93,3319.63,3329.36,0
2000-10-04,3323.78,3324.37,3300.47,3311.14,0
2000-10-05,3306.1,3311.56,3296.28,3305.09,0
2000-10-06,3303.89,3303.89,3275.45,3286.8,0
2000-10-09,3294.46,3298.79,3258.1,3263.13,0
2000-10-10,3260.91,3265.31,3251.81,3257.73,0
2000-10-11,3257.25,3257.25,3187.28,3195.51,0
2000-10-12,3187.94,3201.37,3184.63,3188.4,0
2000-10-13,3178.43,3179.96,3165.7,3176.63,0
2000-10-16,3183,3207.07,3182.48,3203.01,0
2000-10-17,3207.4,3217.75,3207.4,3211.77,0
2000-10-18,3218.01,3220.35,3194.66,3196.81,0
2000-10-19,3199.18,3237.16,3199.18,3235.5,0
2000-10-20,3238.42,3253.11,3238.42,3246.64,0
2000-10-23,3274.91,3278.79,3258.42,3274.16,0
2000-10-24,3274.47,3275.14,3264.89,3270.56,0
2000-10-25,3279.57,3280.49,3270.78,3277.6,0
2000-10-26,3277.1,3283.46,3274.52,3281.5,0
2000-10-27,3277.18,3291.09,3275.67,3291.09,0
2000-10-30,3294.42,3311.91,3294.42,3302.74,0
2000-10-31,3295.28,3302.95,3293.16,3300.41,0
2000-11-01,3298.15,3299.76,3282.71,3282.76,0
2000-11-02,3278.73,3292.85,3278.73,3288.62,0
2000-11-03,3285.11,3305.8,3282.41,3305.41,0
2000-11-06,3307.79,3331.75,3306.95,3326.4,0
2000-11-07,3331.68,3331.68,3312.5,3315.43,0
2000-11-08,3312.86,3313.78,3290.89,3297.32,0
2000-11-09,3290.8,3290.8,3256.64,3260.68,0
2000-11-10,3258.83,3259.15,3232.61,3237.43,0
2000-11-13,3229.52,3229.52,3169.66,3171.84,0
2000-11-14,3176.84,3198.12,3176.03,3196.45,0
2000-11-15,3198.59,3200.25,3183.01,3187.75,0
2000-11-16,3182.8,3186.48,3168.03,3178.77,0
2000-11-17,3174.97,3175.1,3158.1,3163.32,0
2000-11-20,3171.43,3172.6,3157.76,3166.31,0
2000-11-21,3158.23,3159.97,3142.97,3147.76,0
2000-11-22,3146.11,3146.11,3102.6,3105.93,0
2000-11-23,3102.5,3102.58,3081.14,3097.57,0
2000-11-24,3095.78,3121.59,3092.36,3119.32,0
2000-11-27,3121.31,3139.3,3121.04,3126.59,0
2000-11-28,3126.63,3128.45,3103.31,3112.5,0
2000-11-29,3109.74,3118.27,3103.63,3113.83,0
2000-11-30,3114.08,3114.08,3094.1,3094.1,0
2000-12-01,3097.53,3115.17,3094.56,3103.36,0
2000-12-04,3095.72,3099.09,3064.45,3065.49,0
2000-12-05,3062.96,3079.93,3059.64,3075.26,0
2000-12-06,3075.5,3086.53,3072.7,3083.3,0
2000-12-07,3082.94,3087.12,3070.31,3072.44,0
2000-12-08,3074.32,3102.88,3074.32,3099.82,0
2000-12-11,3105.16,3134.49,3105.16,3134.49,0
2000-12-12,3137.96,3148.18,3132.55,3146.9,0
2000-12-13,3144.57,3160.65,3142.26,3160.43,0
2000-12-14,3158.85,3160.8,3133.08,3140.35,0
2000-12-15,3132.07,3135.2,3126.03,3131.03,0
2000-12-18,3132.22,3143.36,3119.1,3119.94,0
2000-12-19,3120.23,3120.91,3097.66,3105.92,0
2000-12-20,3102.32,3102.32,3047.45,3049.95,0
2000-12-21,3052.69,3052.69,3021.49,3043.64,0
2000-12-22,3041.19,3045.92,3026.18,3040.15,0
2000-12-27,3034.59,3034.59,3021.2,3030.6,0
2000-12-28,3029.98,3045.88,3029.74,3043.6,0
2000-12-29,3046.03,3076.49,3044.1,3073.23,0
2001-01-02,3072.14,3104.44,3072.14,3081.75,0
2001-01-03,3076.61,3076.61,3026.72,3050.22,0
2001-01-04,3050.25,3084.37,3050.25,3078.19,0
2001-01-05,3071.22,3103.97,3069.57,3088.28,0
2001-01-08,3092,3131.1,3089.62,3117.51,0
2001-01-09,3119.37,3130.74,3116.82,3129.2,0
2001-01-10,3125.64,3129.05,3111.49,3116.47,0
2001-01-11,3111.37,3111.37,3093.14,3107.19,0
2001-01-12,3104.86,3117.64,3104.86,3112.39,0
2001-01-15,3120.39,3155.58,3119.55,3148.27,0
2001-01-16,3152.68,3152.68,3123,3127.51,0
2001-01-17,3131.51,3158.17,3131.51,3155.12,0
2001-01-18,3151,3152.1,3138.02,3147.09,0
2001-01-19,3147.43,3156.27,3138.99,3145.82,0
2001-01-22,3148.68,3167.59,3146.38,3163.09,0
2001-01-23,3169.66,3170.75,3156.84,3167.82,0
2001-01-24,3160.43,3162.75,3149.93,3154.24,0
2001-01-25,3151.68,3158.88,3146.42,3148.8,0
2001-01-26,3146.97,3165.72,3142.64,3162.97,0
2001-01-29,3167.2,3183.33,3163.04,3179.98,0
2001-01-30,3184.29,3210.72,3184.29,3208.2,0
2001-01-31,3206.06,3206.23,3183.63,3188.45,0
2001-02-01,3190.74,3203.14,3184.81,3198.8,0
2001-02-02,3195.2,3205.11,3189.29,3201.93,0
2001-02-05,3202.63,3228.42,3186.65,3228.42,0
2001-02-06,3227.24,3228.93,3217.33,3222.96,0
2001-02-07,3224.64,3227.9,3201.3,3206.96,0
2001-02-08,3207.14,3213.43,3204.69,3209.39,0
2001-02-09,3202.21,3216.5,3200.47,3212.08,0
2001-02-12,3221.73,3226.84,3204.1,3214.01,0
2001-02-13,3215.84,3223.9,3214.3,3223.9,0
2001-02-14,3219.78,3223.63,3208.69,3217.35,0
2001-02-15,3216.84,3218.49,3192.54,3202.39,0
2001-02-16,3200.41,3232.8,3187.61,3227.69,0
2001-02-19,3238.82,3244.15,3219.87,3224.26,0
2001-02-20,3229.67,3240.04,3213.67,3223.34,0
2001-02-21,3220.47,3220.85,3199.52,3204.99,0
2001-02-22,3195.96,3196.66,3148.77,3152.63,0
2001-02-23,3140.89,3142.81,3110.65,3113.5,0
2001-02-26,3122.84,3137.37,3122.84,3130.9,0
2001-02-27,3131.34,3154.94,3131.34,3143.1,0
2001-02-28,3142.61,3182.89,3134.42,3173.13,0
2001-03-01,3172.1,3173.12,3141.58,3150.95,0
2001-03-02,3147.48,3148.57,3124.04,3136.88,0
2001-03-05,3127.8,3145.8,3124.78,3144.14,0
2001-03-06,3148.24,3164.96,3146.62,3147.55,0
2001-03-07,3151.74,3153.31,3143.06,3151.87,0
2001-03-08,3159.75,3182.5,3155.73,3173.35,0
2001-03-09,3179.74,3183.11,3167.03,3174.32,0
2001-03-12,3175.99,3176.63,3142.1,3145.2,0
2001-03-13,3136.61,3136.97,3117.21,3125.59,0
2001-03-14,3125.61,3131.44,3072.24,3079.28,0
2001-03-15,3076.84,3081.94,3051.69,3068.53,0
2001-03-16,3065.6,3066.25,3049.13,3059.84,0
2001-03-19,3067.8,3071.18,3047.64,3049.46,0
2001-03-20,3050.21,3068.6,3048.24,3063.74,0
2001-03-21,3058.6,3058.6,3015.64,3020.33,0
2001-03-22,3017.36,3019.37,2936.79,2937.46,0
2001-03-23,2938.97,2955.15,2938.27,2954.76,0
2001-03-26,2958.52,2968.32,2957.3,2964.13,0
2001-03-27,2962.61,2975.53,2956.77,2975.53,0
2001-03-28,2976.69,2980.81,2965.99,2966.96,0
2001-03-29,2965.75,2969.94,2956.06,2956.65,0
2001-03-30,2962.31,2979.57,2958.96,2977.05,0
2001-04-02,2979.95,2989.99,2966.88,2973.34,0
2001-04-03,2970.99,2970.99,2912.83,2919.17,0
2001-04-04,2913.37,2913.37,2852.14,2858.5,0
2001-04-05,2855.71,2896.7,2855.71,2895.24,0
2001-04-06,2900.67,2907.83,2895.54,2898.1,0
2001-04-09,2905.86,2910.03,2897.61,2909.7,0
2001-04-10,2899.97,2916.39,2897.23,2912.7,0
2001-04-11,2913.85,2920.03,2909.35,2920.03,0
2001-04-12,2914.39,2919.16,2904.1,2918.58,0
2001-04-17,2922.76,2922.76,2911.64,2918.4,0
2001-04-18,2918.64,2935.26,2915.33,2932.78,0
2001-04-19,2940.53,2965.48,2939.37,2961.5,0
2001-04-20,2963.88,2966.46,2940.19,2954.98,0
2001-04-23,2961.13,2966.35,2958.13,2965.34,0
2001-04-24,2964.88,2978.83,2963.4,2978.83,0
2001-04-25,2976.25,2976.25,2964.61,2973.26,0
2001-04-26,2978.95,2982.46,2969.04,2982.34,0
2001-04-27,2983.35,2991.83,2974.29,2991.38,0
2001-04-30,2992.64,3016.4,2987.34,3016.4,0
2001-05-02,3015.27,3026.76,3013.23,3022.67,0
2001-05-03,3018.76,3027.43,3017.93,3022.8,0
2001-05-04,3022.97,3026.11,3003.49,3004.63,0
2001-05-07,3015.95,3018.34,3009.45,3014.12,0
2001-05-08,3007.15,3011.49,2996.43,3002.88,0
2001-05-09,3002.5,3008.24,2992.97,3002.79,0
2001-05-10,3000.12,3004.08,2994.72,3002.4,0
2001-05-11,3011.17,3043.05,3011.17,3038.59,0
2001-05-14,3052.85,3055.98,3039.19,3044.16,0
2001-05-15,3042.57,3056.25,3036.48,3055.1,0
2001-05-16,3054.46,3059.37,3036.29,3047.54,0
2001-05-17,3050.88,3062.51,3049.03,3059.67,0
2001-05-18,3052.51,3070.16,3048.97,3069.15,0
2001-05-21,3071.03,3078.62,3063.18,3078.62,0
2001-05-22,3078.96,3088.61,3077.54,3087.52,0
2001-05-23,3074.58,3076.23,3057.94,3064.18,0
2001-05-24,3063.15,3063.15,3055.27,3060.22,0
2001-05-25,3060.69,3070.97,3056.15,3067.54,0
2001-05-28,3063.2,3065.83,3055.97,3059.19,0
2001-05-29,3056.02,3064.6,3054.55,3057.12,0
2001-05-30,3062.19,3065.76,3056.13,3058.09,0
2001-05-31,3051.77,3062.03,3048.99,3055.61,0
2001-06-01,3059.03,3071.95,3055.74,3071.09,0
2001-06-04,3072.81,3078.18,3069.27,3077.84,0
2001-06-05,3077.1,3079.79,3064.86,3076.62,0
2001-06-06,3083.98,3088.32,3074.71,3083.5,0
2001-06-07,3080.64,3080.72,3064.35,3068.18,0
2001-06-08,3063.98,3071.71,3053.28,3071.46,0
2001-06-11,3072.59,3073.88,3062.81,3065.45,0
2001-06-12,3058.95,3067.75,3054.86,3056.9,0
2001-06-13,3057.17,3057.6,3046.92,3055.04,0
2001-06-14,3050.02,3050.02,3031.69,3033.33,0
2001-06-15,3032.49,3033.82,3020.43,3027.09,0
2001-06-18,3024.46,3025.34,3009.7,3015.18,0
2001-06-19,3015.65,3021.49,3010.72,3012.16,0
2001-06-20,3005.38,3009.11,2985.47,2995.98,0
2001-06-21,2992.6,3008.65,2986.5,3006.48,0
2001-06-22,3008.74,3010.65,2991.18,3000.87,0
2001-06-25,3007.73,3008.31,2980.77,2985.31,0
2001-06-26,2987.13,2989.89,2948.66,2951.41,0
2001-06-27,2952.94,2954.11,2937.38,2943.75,0
2001-06-28,2938.45,2947.25,2931.12,2941.17,0
2001-06-29,2938.74,2948.58,2935.54,2946.3,0
2001-07-02,2954.35,2958.35,2940.91,2944.36,0
2001-07-03,2944.6,2944.75,2919.98,2926.77,0
2001-07-04,2931.36,2935.61,2921.62,2935.61,0
2001-07-05,2929.41,2929.61,2910.01,2913.52,0
2001-07-06,2908.59,2908.59,2877.15,2877.82,0
2001-07-09,2878.61,2881.79,2862.52,2864.54,0
2001-07-10,2864.69,2866.94,2853.88,2853.88,0
2001-07-11,2848.52,2848.52,2818.63,2819.84,0
2001-07-12,2822.15,2823.16,2808.28,2811.29,0
2001-07-13,2810.06,2814.56,2802.96,2813.77,0
2001-07-16,2815.95,2818.61,2807.55,2809.21,0
2001-07-17,2806.96,2806.96,2772,2779.28,0
2001-07-18,2779.47,2779.47,2732.19,2733.27,0
2001-07-19,2733.92,2747.98,2717.03,2742.92,0
2001-07-20,2741.3,2741.63,2729.27,2736.17,0
2001-07-23,2734.84,2737.49,2729.7,2737.49,0
2001-07-24,2741.95,2747.42,2738.68,2741.15,0
2001-07-25,2731.7,2737.61,2722.02,2727.84,0
2001-07-26,2715.57,2722.38,2708.37,2714.48,0
2001-07-27,2711.29,2725.61,2707.81,2725.61,0
2001-07-30,2720.57,2728.98,2716.13,2728.98,0
2001-07-31,2721.52,2724.76,2701.53,2724.75,0
2001-08-01,2728.8,2744.9,2725.19,2740.63,0
2001-08-02,2743.87,2755.11,2743.62,2754.72,0
2001-08-03,2756.77,2757.68,2734.68,2738.55,0
2001-08-06,2736.56,2740.78,2725.29,2725.29,0
2001-08-07,2725.73,2728.29,2711.17,2718.82,0
2001-08-08,2720.08,2723.85,2699.51,2703.5,0
2001-08-09,2703.36,2703.36,2679.5,2686.84,0
2001-08-10,2690.62,2690.62,2674.62,2679.28,0
2001-08-13,2683.66,2684.24,2674.86,2677.96,0
2001-08-14,2685.73,2694.82,2683.99,2693.16,0
2001-08-15,2693.71,2699.71,2691.17,2697.76,0
2001-08-16,2694.93,2695.69,2661.73,2661.73,0
2001-08-17,2656.23,2664.62,2643.24,2643.67,0
2001-08-20,2650.19,2650.61,2631.6,2633.22,0
2001-08-21,2631.84,2634.68,2619.88,2626.06,0
2001-08-22,2622.78,2628.63,2614.49,2621.76,0
2001-08-23,2620.9,2629.34,2617.78,2626.46,0
2001-08-24,2630.13,2634.59,2623.05,2634.59,0
2001-08-27,2634.32,2646.11,2629.17,2640.71,0
2001-08-28,2640.92,2646.46,2633.96,2645.27,0
2001-08-29,2644.02,2644.02,2632.64,2638.08,0
2001-08-30,2636.01,2638.07,2620.68,2621.37,0
2001-08-31,2620.9,2620.9,2605.26,2610.18,0
2001-09-03,2610.52,2611.72,2578.22,2579.43,0
2001-09-04,2576.6,2579.36,2567.83,2571.54,0
2001-09-05,2568.92,2578.07,2565.49,2565.92,0
2001-09-06,2561.54,2565.27,2536.88,2540.26,0
2001-09-07,2538.74,2540.71,2526.24,2526.24,0
2001-09-10,2524.19,2525.27,2466.19,2481.39,0
2001-09-11,2478.96,2479.51,2409.07,2409.07,0
2001-09-12,2401.55,2416.6,2397.32,2413.55,0
2001-09-13,2411.08,2413.59,2392.62,2395.13,0
2001-09-14,2389.1,2392.3,2339.25,2345.85,0
2001-09-17,2346.34,2346.34,2288.85,2310.95,0
2001-09-18,2309.72,2310.53,2297.13,2300.94,0
2001-09-19,2297.84,2299.53,2289.61,2290.19,0
2001-09-20,2286.54,2286.54,2219.34,2220.97,0
2001-09-21,2203.16,2203.16,2116.23,2139.99,0
2001-09-24,2142.44,2161.38,2142.44,2161.38,0
2001-09-25,2164.7,2187.37,2159.09,2186.72,0
2001-09-26,2188.43,2209.81,2183.91,2209.81,0
2001-09-27,2216.95,2230.79,2208.79,2230.79,0
2001-09-28,2240.41,2254.01,2238.24,2254.01,0
2001-10-01,2264.34,2274.81,2247.81,2254.38,0
2001-10-02,2245.29,2248.62,2235.54,2239.76,0
2001-10-03,2235.57,2239.53,2232.67,2238.43,0
2001-10-04,2237.86,2255.85,2236.85,2251.49,0
2001-10-05,2256.47,2263.98,2252.53,2262.45,0
2001-10-08,2265.11,2276.21,2264.04,2273.13,0
2001-10-09,2271.26,2273.53,2264.84,2271.62,0
2001-10-10,2272.98,2276.6,2264.08,2275.89,0
2001-10-11,2278.85,2309.4,2277.46,2307.12,0
2001-10-12,2311.69,2334.59,2311.69,2329.25,0
2001-10-15,2328.69,2331.98,2320.48,2328.58,0
2001-10-16,2336.23,2357.28,2334.1,2356.9,0
2001-10-17,2363.98,2381.56,2362.64,2376.75,0
2001-10-18,2376.53,2376.97,2354.65,2360.14,0
2001-10-19,2347.15,2351.1,2336.56,2337.43,0
2001-10-22,2348.43,2351.41,2342.73,2348.75,0
2001-10-23,2357.7,2374.66,2357.7,2372.25,0
2001-10-24,2367.91,2372.6,2364.97,2369.3,0
2001-10-25,2368.44,2379.07,2367.07,2368.18,0
2001-10-26,2368.8,2378.5,2365.76,2376.94,0
2001-10-29,2381.51,2381.77,2371.95,2378.7,0
2001-10-30,2375.56,2375.56,2367.68,2370.56,0
2001-10-31,2371.29,2383.53,2371.29,2383.53,0
2001-11-01,2377.9,2383.36,2377.06,2381.48,0
2001-11-02,2379.39,2383.59,2369.37,2382.7,0
2001-11-05,2380.9,2381.66,2370.95,2373.55,0
2001-11-06,2374.6,2374.6,2368.59,2371.26,0
2001-11-07,2371.78,2392.5,2370.52,2391.69,0
2001-11-08,2392.98,2414.04,2392.98,2412.57,0
2001-11-09,2411.77,2419.14,2407.14,2410.15,0
2001-11-12,2406.42,2412.16,2392.71,2396.83,0
2001-11-13,2395.43,2411.16,2394.58,2408.04,0
2001-11-14,2416.53,2430.8,2414.31,2430.31,0
2001-11-15,2432.56,2433.57,2422.36,2423.75,0
2001-11-19,2444.98,2447.84,2436.89,2447.84,0
2001-11-20,2452.11,2454.17,2434.44,2437.85,0
2001-11-21,2446.53,2451.58,2441.18,2443.49,0
2001-11-22,2439.51,2452.45,2439.51,2450.78,0
2001-11-23,2455.16,2455.42,2447.24,2447.77,0
2001-11-26,2445.82,2446.67,2435.12,2441.62,0
2001-11-27,2443.24,2445.19,2429.91,2430.6,0
2001-11-28,2426.48,2431.46,2422.25,2422.25,0
2001-11-29,2419.14,2420.97,2414.93,2417.42,0
2001-11-30,2416.16,2436.47,2416.16,2433.44,0
2001-12-03,2434.77,2435.29,2414.78,2417.64,0
2001-12-04,2418.69,2431,2417.44,2431,0
2001-12-05,2431.15,2431.32,2413.52,2418.74,0
2001-12-06,2416.33,2418.06,2405.78,2407.37,0
2001-12-07,2410.56,2410.75,2400.95,2400.95,0
2001-12-10,2415.34,2418.39,2408.47,2409.09,0
2001-12-11,2406.01,2409.13,2396.74,2399.32,0
2001-12-12,2401.04,2406.06,2400.23,2404.51,0
2001-12-13,2398.73,2403.55,2390.81,2391.91,0
2001-12-14,2390.79,2391.38,2377.32,2382.64,0
2001-12-17,2389.15,2391.86,2382.36,2384.08,0
2001-12-18,2378.67,2383.88,2374.21,2381.79,0
2001-12-19,2375.96,2375.96,2359.17,2359.36,0
2001-12-20,2358.92,2359.44,2349.94,2351.72,0
2001-12-21,2342.71,2342.71,2322.89,2335.83,0
2001-12-27,2332.97,2348.99,2327.69,2348.99,0
2001-12-28,2353.17,2365.18,2347.14,2365.18,0
2002-01-02,2375.13,2394.86,2374.81,2387.93,0
2002-01-03,2391.57,2409.07,2387.84,2404.02,0
2002-01-04,2406.88,2410.24,2400.27,2400.5,0
2002-01-07,2406.45,2417.33,2401.32,2414.05,0
2002-01-08,2413.63,2419.23,2412.61,2419.23,0
2002-01-09,2416.18,2430.52,2411.36,2430.26,0
2002-01-10,2426.22,2429.9,2404.12,2412.79,0
2002-01-11,2414.23,2429.3,2411.51,2429.18,0
2002-01-14,2429.84,2432.47,2416.87,2418.56,0
2002-01-15,2420.09,2423.74,2400.41,2414.04,0
2002-01-16,2409.05,2409.05,2389.24,2403.29,0
2002-01-17,2403.35,2405.58,2398.56,2402.94,0
2002-01-18,2390.76,2406.68,2380.18,2406.48,0
2002-01-21,2400.6,2408.57,2399.42,2400.46,0
2002-01-22,2400.77,2411.41,2399.43,2410.52,0
2002-01-23,2410.12,2413.38,2402.81,2405.3,0
2002-01-24,2406.21,2410.67,2404.65,2408.6,0
2002-01-25,2409.17,2420.86,2405.8,2420.86,0
2002-01-28,2423.82,2431.33,2420.25,2429.46,0
2002-01-29,2431.35,2431.75,2419.56,2426.88,0
2002-01-30,2427.57,2427.57,2412.11,2414.33,0
2002-01-31,2416.82,2426.33,2411.09,2416.16,0
2002-02-01,2416.82,2426.67,2411.09,2425.9,0
2002-02-04,2427.88,2431.01,2422.03,2426.15,0
2002-02-05,2422.23,2422.23,2398.87,2403.72,0
2002-02-06,2404.43,2407.22,2387.78,2389.08,0
2002-02-07,2391.18,2392.55,2380.73,2386.53,0
2002-02-08,2384.78,2392.32,2382.55,2390.8,0
2002-02-11,2391.59,2398.9,2385.05,2394.86,0
2002-02-12,2396.12,2406.47,2395.83,2404.47,0
2002-02-13,2402.52,2412.26,2401.39,2409.65,0
2002-02-14,2409.55,2420.41,2406.97,2419.11,0
2002-02-15,2420.32,2426.1,2419.33,2422.45,0
2002-02-18,2425.07,2442.86,2419.77,2442.86,0
2002-02-19,2441.17,2442.59,2418.22,2419.91,0
2002-02-20,2417.61,2419.24,2409.66,2410.98,0
2002-02-21,2412.63,2417.81,2404.17,2409.61,0
2002-02-22,2409.03,2420.84,2405.03,2415.3,0
2002-02-25,2416.21,2428.47,2412.85,2423.57,0
2002-02-26,2424.16,2425.45,2412.66,2425.12,0
2002-02-27,2425.27,2425.27,2411.48,2420.91,0
2002-02-28,2422.02,2425.71,2411.31,2423.59,0
2002-03-01,2427.68,2431.72,2411.67,2413.96,0
2002-03-04,2417.12,2429.22,2407.59,2429.22,0
2002-03-05,2433.42,2440.41,2428.68,2433.67,0
2002-03-06,2434.26,2437,2427.49,2436.62,0
2002-03-07,2439.8,2442.24,2432.91,2437.25,0
2002-03-08,2437.72,2444.61,2437.31,2444.47,0
2002-03-11,2443.7,2450.26,2437.35,2437.35,0
2002-03-12,2442.03,2443.71,2432.94,2438.11,0
2002-03-13,2436.06,2444.86,2433.7,2438.83,0
2002-03-14,2439.95,2440.92,2425.11,2430.58,0
2002-03-15,2429.83,2438.23,2426.27,2438.23,0
2002-03-18,2445.36,2450.81,2440.06,2443.25,0
2002-03-19,2444.71,2447.99,2442.81,2446.56,0
2002-03-20,2447.04,2453.11,2434.4,2437.27,0
2002-03-21,2438.88,2447.03,2429.87,2442.16,0
2002-03-22,2445.78,2450.66,2438.34,2446.76,0
2002-03-25,2448.41,2466.02,2447.87,2465.29,0
2002-03-26,2464.21,2465.49,2435.42,2437.53,0
2002-03-27,2438.05,2445.86,2433.79,2434.37,0
2002-03-28,2435.73,2460.56,2435.52,2460.56,0
2002-04-02,2462.19,2462.46,2444.14,2448.86,0
2002-04-03,2446.91,2460.49,2439.06,2455.91,0
2002-04-04,2455.1,2470.17,2452.67,2467.43,0
2002-04-05,2467.06,2483.58,2454.11,2457.34,0
2002-04-08,2460.82,2471.57,2459.65,2462.49,0
2002-04-09,2462.55,2465.57,2453.11,2461.98,0
2002-04-10,2460.34,2466.7,2454.89,2456.99,0
2002-04-11,2462.74,2464.32,2452.63,2457.69,0
2002-04-12,2459.64,2459.86,2446.94,2450.6,0
2002-04-15,2450.86,2453.74,2441.84,2445.72,0
2002-04-16,2445.55,2448.29,2439.75,2448.01,0
2002-04-17,2447.77,2456.71,2447.77,2455.68,0
2002-04-18,2455.54,2459.03,2448.33,2451.79,0
2002-04-19,2457.55,2459.7,2446.14,2459.7,0
2002-04-22,2460.64,2475.63,2460.64,2472.22,0
2002-04-23,2473.56,2476.53,2467.16,2475.72,0
2002-04-24,2472.45,2472.77,2459.17,2466.82,0
2002-04-25,2471.77,2473.22,2445.94,2449.09,0
2002-04-26,2449.28,2454.13,2443.47,2449.13,0
2002-04-29,2453.08,2458.44,2449.62,2458.44,0
2002-04-30,2459.62,2463.81,2449.22,2451.19,0
2002-05-02,2455.06,2456.05,2444.25,2446.36,0
2002-05-03,2447.86,2467.59,2447.84,2467.59,0
2002-05-06,2465.84,2467.53,2455.94,2458.89,0
2002-05-07,2456.2,2456.2,2442.99,2444.02,0
2002-05-08,2444.65,2459.65,2443.02,2459.65,0
2002-05-09,2462.68,2464.23,2459.08,2464.23,0
2002-05-10,2464.21,2470.23,2457.2,2468.12,0
2002-05-13,2467.38,2477.29,2464.41,2477.29,0
2002-05-14,2475.86,2486.14,2474.46,2484.06,0
2002-05-15,2484.4,2492.45,2477.78,2488.1,0
2002-05-16,2486.75,2486.75,2469.92,2475.54,0
2002-05-17,2479.42,2482.3,2473.15,2477.99,0
2002-05-20,2474.09,2475.59,2470.25,2472.09,0
2002-05-21,2474.33,2474.98,2465.59,2473.87,0
2002-05-22,2475.01,2483.82,2468.96,2483.44,0
2002-05-23,2484.94,2488.93,2471.24,2476.32,0
2002-05-24,2474.68,2485.55,2474.68,2478.96,0
2002-05-27,2480.26,2480.69,2472.02,2478.69,0
2002-05-28,2479.5,2484.38,2469.66,2473.07,0
2002-05-29,2471.27,2493.06,2470,2493.06,0
2002-05-30,2491.31,2494.64,2484.59,2484.59,0
2002-05-31,2483.21,2489.94,2482.85,2488.22,0
2002-06-03,2495.23,2495.23,2487.43,2494.44,0
2002-06-04,2493.84,2493.84,2469.72,2469.9,0
2002-06-05,2465.13,2479.29,2462.72,2478.15,0
2002-06-06,2481.97,2489.92,2477.97,2480.48,0
2002-06-07,2481.24,2484.5,2468.57,2470.31,0
2002-06-10,2474.36,2478.41,2467.8,2478.04,0
2002-06-11,2475.1,2476.25,2467.96,2474.25,0
2002-06-12,2472.41,2473.55,2446.71,2449.66,0
2002-06-13,2452.3,2455.03,2428.04,2436.66,0
2002-06-14,2436.57,2440.12,2421.46,2435.43,0
2002-06-17,2434.39,2440.73,2426.54,2437.6,0
2002-06-18,2434.84,2444.51,2434.41,2443.88,0
2002-06-19,2441.14,2446.28,2422.74,2429.83,0
2002-06-20,2429.44,2429.44,2415.19,2417.91,0
2002-06-21,2417.6,2418.21,2412.12,2417.13,0
2002-06-24,2417.48,2421.97,2384.67,2389.89,0
2002-06-25,2389.67,2389.67,2369.49,2377.48,0
2002-06-26,2356.84,2357.65,2334.16,2349.28,0
2002-06-27,2352.75,2366.57,2349.62,2365.3,0
2002-06-28,2370.64,2378.26,2359.68,2365.69,0
2002-07-01,2365.06,2378.78,2364.73,2375.65,0
2002-07-02,2371.25,2378.82,2340.6,2346.67,0
2002-07-03,2343,2352.82,2337.02,2340.47,0
2002-07-04,2341.7,2349.97,2341.7,2341.96,0
2002-07-05,2340.89,2354.46,2340.89,2349.53,0
2002-07-08,2352.56,2357.61,2344.89,2350.04,0
2002-07-09,2349.5,2350.64,2336.23,2350.64,0
2002-07-10,2348.84,2350.36,2337.88,2346.19,0
2002-07-11,2343.86,2344.61,2327.38,2339.13,0
2002-07-12,2345.34,2348.45,2334.87,2342.68,0
2002-07-15,2340.05,2344.18,2329.42,2332.31,0
2002-07-16,2335.21,2339.49,2301.57,2305.29,0
2002-07-17,2303.11,2303.11,2281.7,2287.12,0
2002-07-18,2287.13,2293.27,2274.96,2278.9,0
2002-07-19,2279.02,2279.85,2260.59,2266.11,0
2002-07-22,2265.8,2265.8,2220.37,2223.45,0
2002-07-23,2225.69,2228.2,2187.65,2188.4,0
2002-07-24,2186.84,2186.84,2083.05,2114.25,0
2002-07-25,2122.79,2159.1,2122.79,2159.1,0
2002-07-26,2165.03,2165.81,2130.51,2133.32,0
2002-07-29,2135.02,2143.45,2134.08,2142.63,0
2002-07-30,2145.58,2156.44,2145.58,2151.94,0
2002-07-31,2152.19,2162.96,2150.71,2153.84,0
2002-08-01,2156.08,2164.99,2144.14,2147.95,0
2002-08-02,2150.76,2150.76,2142.02,2145.37,0
2002-08-05,2138.89,2138.89,2109.87,2111,0
2002-08-06,2110.3,2110.3,2080.38,2099.63,0
2002-08-07,2095.06,2103.35,2086.53,2103.35,0
2002-08-08,2104.81,2108.66,2087.49,2098.69,0
2002-08-09,2098.03,2116.81,2094.72,2113.25,0
2002-08-12,2117.03,2117.03,2097.93,2102.93,0
2002-08-13,2101.79,2121.98,2101.19,2114.06,0
2002-08-14,2111.91,2114.84,2093.51,2096.73,0
2002-08-15,2101.38,2108.03,2096.87,2103.6,0
2002-08-16,2100.49,2122.39,2098.86,2122.39,0
2002-08-19,2133.03,2162.13,2132.12,2157.75,0
2002-08-20,2163.45,2169.86,2153.98,2158.06,0
2002-08-21,2153.76,2163.52,2150.1,2158.78,0
2002-08-22,2161.07,2165.44,2152.27,2156.95,0
2002-08-23,2156.54,2157.34,2148.07,2157.28,0
2002-08-26,2153.9,2155.37,2148.55,2153.82,0
2002-08-27,2152.92,2154.35,2145.77,2146.87,0
2002-08-28,2144.38,2147.25,2137.84,2144.17,0
2002-08-29,2144.37,2146.35,2126.16,2135.42,0
2002-08-30,2133.29,2147.27,2128.47,2143.46,0
2002-09-02,2144.2,2147.3,2129.41,2141.49,0
2002-09-03,2141.92,2141.92,2108.68,2110.94,0
2002-09-04,2110.78,2111.32,2086.41,2100.45,0
2002-09-05,2099.82,2099.95,2072.87,2076.75,0
2002-09-06,2076.18,2076.18,2057.27,2065.22,0
2002-09-09,2059.23,2059.23,2022.76,2031.31,0
2002-09-10,2031.48,2032.75,2022.19,2026.49,0
2002-09-11,2027.93,2028.01,2017.82,2025.8,0
2002-09-12,2024.84,2027.04,2010.75,2014.55,0
2002-09-13,2014.12,2017.16,1954.29,1960.78,0
2002-09-16,1958.86,1959.04,1939.43,1951.39,0
2002-09-17,1953.65,1953.76,1933.17,1933.17,0
2002-09-18,1932.27,1935.54,1896.47,1903.35,0
2002-09-19,1902.25,1903.54,1880.85,1883.93,0
2002-09-20,1883.65,1911.05,1882.8,1911.05,0
2002-09-23,1910.58,1913.52,1888,1889.25,0
2002-09-24,1888.1,1891.12,1852.93,1854.29,0
2002-09-25,1849.53,1851.63,1835.45,1841.96,0
2002-09-26,1842.34,1843.78,1833.95,1835.56,0
2002-09-27,1842.93,1842.93,1829.91,1836.51,0
2002-09-30,1831.56,1831.56,1808.56,1811.79,0
2002-10-01,1807.63,1819.63,1800.62,1810.55,0
2002-10-02,1810.14,1823.82,1809.8,1822.7,0
2002-10-03,1822.7,1822.7,1809.95,1809.95,0
2002-10-04,1802.32,1802.32,1770.45,1773.9,0
2002-10-07,1768.96,1770.29,1737.15,1737.15,0
2002-10-08,1739.04,1739.04,1716.47,1725.84,0
2002-10-09,1724.35,1731.38,1704.37,1718.22,0
2002-10-10,1721.62,1729.28,1711.72,1719.3,0
2002-10-11,1716.86,1752.37,1716.1,1752.37,0
2002-10-14,1751.88,1754.8,1738.41,1752.99,0
2002-10-15,1751.53,1781.56,1751.53,1781.33,0
2002-10-16,1784.17,1794.74,1781.53,1787.43,0
2002-10-17,1788.97,1819.08,1788.97,1808.41,0
2002-10-18,1811.36,1824.59,1805.4,1821.45,0
2002-10-21,1820.59,1829.23,1810.6,1827.29,0
2002-10-22,1830.08,1830.08,1812.95,1818.61,0
2002-10-23,1820.75,1820.75,1799.76,1805.1,0
2002-10-24,1806.07,1806.26,1786.9,1792.46,0
2002-10-25,1792.13,1796.48,1777.25,1796.48,0
2002-10-28,1795.42,1797.97,1786,1793.55,0
2002-10-29,1795.46,1802.79,1785.91,1792.78,0
2002-10-30,1793.9,1801.39,1792.17,1799.16,0
2002-10-31,1797.77,1812.29,1793.27,1810.64,0
2002-11-01,1809.89,1812.51,1807.37,1807.6,0
2002-11-04,1814.91,1826.2,1811.01,1822.06,0
2002-11-05,1822.29,1829.04,1818.56,1829.04,0
2002-11-06,1829.31,1829.31,1805.69,1808.6,0
2002-11-07,1807.01,1808.59,1792.73,1804.37,0
2002-11-08,1802.83,1802.83,1788.61,1797.01,0
2002-11-11,1798.48,1807.92,1794.64,1797.48,0
2002-11-12,1798.9,1806.87,1779.7,1784.2,0
2002-11-13,1786.81,1788.64,1773.91,1781.81,0
2002-11-14,1782.88,1804.4,1772.33,1804.4,0
2002-11-15,1806.38,1809.69,1793.22,1796.47,0
2002-11-18,1799.23,1801.88,1792.29,1794.28,0
2002-11-19,1788.42,1806.18,1786.47,1806.05,0
2002-11-20,1809.45,1814.09,1802.59,1810.92,0
2002-11-21,1810.23,1813.13,1790.71,1800.56,0
2002-11-22,1800.45,1807.09,1784.59,1799.91,0
2002-11-25,1790.65,1790.65,1774.25,1781.63,0
2002-11-26,1780.88,1804.2,1778.32,1787.73,0
2002-11-27,1786.05,1788.67,1772.78,1786.87,0
2002-11-28,1780.4,1794.5,1780.4,1793.13,0
2002-11-29,1795.33,1809.91,1785.86,1808.72,0
2002-12-02,1809.98,1822.11,1800.14,1816.08,0
2002-12-03,1815.81,1818.93,1804.51,1805.54,0
2002-12-04,1805.9,1806.55,1789.48,1798.04,0
2002-12-05,1795.82,1800.26,1780.36,1785.49,0
2002-12-06,1787.29,1787.29,1764.55,1775.89,0
2002-12-09,1771.51,1771.51,1757.66,1760.93,0
2002-12-10,1758.26,1758.81,1747.63,1753.76,0
2002-12-11,1752.61,1759.76,1747.97,1751.56,0
2002-12-12,1753.19,1753.19,1734.21,1736.46,0
2002-12-13,1736.24,1736.24,1706.05,1727.68,0
2002-12-16,1729.39,1732.22,1706.05,1713.24,0
2002-12-17,1712.37,1712.37,1687.08,1690.34,0
2002-12-18,1658.85,1694.14,1652.96,1658.85,0
2002-12-19,1657.03,1673.13,1654.86,1673.13,0
2002-12-20,1675.14,1675.62,1650.09,1653.78,0
2002-12-23,1654.35,1655.84,1629.98,1647.81,0
2002-12-27,1649.69,1674.99,1644.74,1674.99,0
2002-12-30,1669.79,1713,1669.79,1709.28,0
2003-01-02,1708.04,1730.8,1705.44,1729.55,0
2003-01-03,1727.52,1746.53,1727.23,1746.53,0
2003-01-06,1745.8,1750.43,1741.01,1743.33,0
2003-01-07,1743.83,1744.29,1737.96,1741.64,0
2003-01-08,1740.06,1744.64,1735.92,1738.63,0
2003-01-09,1740.52,1743.79,1731.54,1733.38,0
2003-01-10,1733.07,1754.23,1733.07,1752.83,0
2003-01-13,1753.24,1758.21,1748.39,1752.76,0
2003-01-14,1756.16,1760.01,1749.99,1752.75,0
2003-01-15,1754.12,1754.98,1735.66,1747.94,0
2003-01-16,1747.38,1747.38,1730.44,1735.89,0
2003-01-17,1728.12,1737.86,1726.69,1728.64,0
2003-01-20,1728.45,1728.45,1710.8,1713.2,0
2003-01-21,1713.52,1716.54,1706.65,1706.89,0
2003-01-22,1704.94,1710.47,1694.77,1698.17,0
2003-01-23,1697.43,1706.7,1696.89,1704.34,0
2003-01-24,1701.97,1706.26,1699.2,1705.26,0
2003-01-27,1704.44,1704.44,1690.3,1691.48,0
2003-01-28,1689.59,1693.66,1672.41,1677.08,0
2003-01-29,1676.36,1676.66,1666.08,1670.26,0
2003-01-30,1669.55,1673.82,1663.39,1673.82,0
2003-01-31,1673.25,1685.45,1668.8,1684.3,0
2003-02-03,1684.36,1696.34,1683.67,1694.6,0
2003-02-04,1693.43,1699.96,1680.93,1685.09,0
2003-02-05,1681.62,1684.86,1672.96,1679.47,0
2003-02-06,1677.48,1682.22,1672.23,1673.92,0
2003-02-07,1673,1674.1,1664.32,1672.19,0
2003-02-10,1677.86,1690.42,1675.75,1679.32,0
2003-02-11,1679.52,1681.04,1669.27,1676.57,0
2003-02-12,1674.9,1674.9,1665.66,1670.46,0
2003-02-13,1671.72,1671.92,1660.68,1665.32,0
2003-02-14,1665.59,1670.89,1660.15,1670.22,0
2003-02-17,1666.89,1687.9,1665.91,1673.15,0
2003-02-18,1671.8,1679.13,1669.32,1677.15,0
2003-02-19,1684.13,1704.1,1682.72,1697.76,0
2003-02-20,1699.25,1721.61,1699.25,1719.95,0
2003-02-21,1722.67,1723.57,1711.29,1720.32,0
2003-02-24,1716.42,1719.29,1700.72,1707.25,0
2003-02-25,1700.53,1703.29,1687.9,1694.23,0
2003-02-26,1692.67,1695.43,1680.61,1690.09,0
2003-02-27,1689.86,1693.06,1681.49,1691.36,0
2003-02-28,1693.32,1699.64,1691.55,1697.02,0
2003-03-03,1702.84,1710.64,1702.35,1704.86,0
2003-03-04,1703.78,1705.29,1694.88,1695.55,0
2003-03-05,1697.78,1707.46,1693.91,1707.46,0
2003-03-06,1708.12,1710.9,1702.7,1706.01,0
2003-03-07,1702.85,1703.42,1693.22,1701.2,0
2003-03-10,1699.76,1703.8,1671.7,1671.7,0
2003-03-11,1673.64,1674.09,1651.23,1657.82,0
2003-03-12,1656.81,1656.81,1636.88,1638.55,0
2003-03-13,1640.2,1641.56,1629.05,1636.2,0
2003-03-14,1635.2,1640.53,1625.85,1631.51,0
2003-03-17,1630.3,1632.83,1607.82,1621.59,0
2003-03-18,1620.31,1649.9,1617.92,1649.9,0
2003-03-19,1650.78,1661.12,1645.94,1657.83,0
2003-03-20,1660.61,1674.77,1657.4,1669.83,0
2003-03-21,1672.87,1674.74,1653.86,1665.38,0
2003-03-24,1674.33,1700.34,1674.33,1700.34,0
2003-03-25,1699.56,1715.54,1688.25,1712.51,0
2003-03-26,1717.36,1722.45,1709.98,1717.3,0
2003-03-27,1716.91,1717.78,1697.11,1703.45,0
2003-03-28,1702.62,1706.99,1694.5,1697.9,0
2003-03-31,1698.69,1703.14,1691.37,1694.58,0
2003-04-01,1698.7,1717.03,1694.23,1717.03,0
2003-04-02,1715.11,1737.22,1714.95,1735.56,0
2003-04-03,1731.77,1740.3,1730.41,1731.67,0
2003-04-04,1734.68,1749.16,1734.48,1743.91,0
2003-04-07,1750.31,1799.78,1750.31,1797.94,0
2003-04-08,1795.77,1802.26,1792.36,1798.56,0
2003-04-09,1795.18,1815.3,1787.9,1814.06,0
2003-04-10,1812.89,1819.18,1806.99,1807.84,0
2003-04-11,1810.32,1832.18,1810.32,1823.44,0
2003-04-14,1822.82,1830.29,1817.17,1825.6,0
2003-04-15,1826.87,1840.68,1822.6,1836,0
2003-04-16,1838.02,1852.02,1836.24,1842.08,0
2003-04-17,1843.27,1863.4,1843.27,1856.63,0
2003-04-22,1863.5,1884.84,1863.5,1884.84,0
2003-04-23,1889.85,1919.22,1889.85,1917.96,0
2003-04-24,1919.72,1927.11,1909.96,1924.41,0
2003-04-25,1923.5,1924.82,1901.22,1919.33,0
2003-04-28,1922.81,1936.47,1916.08,1936.45,0
2003-04-29,1930.99,1941.24,1923.23,1935.48,0
2003-04-30,1940.87,1953.07,1934.25,1948.49,0
2003-05-02,1957.54,1971.67,1954.75,1969.41,0
2003-05-05,1965.99,1996.07,1965.99,1992.79,0
2003-05-06,1996.73,2011.97,1992.11,2011.14,0
2003-05-07,2011,2016.54,1997.67,2001.55,0
2003-05-08,2004.79,2007.31,1971.91,1978.78,0
2003-05-09,1982.41,1987.08,1967.44,1982.98,0
2003-05-12,1988.7,1990.63,1970.27,1986,0
2003-05-13,1988.85,1990.57,1978.95,1987.81,0
2003-05-14,1994.21,1994.23,1975.91,1992.85,0
2003-05-15,1994.3,2022.54,1990.05,2021.68,0
2003-05-16,2015.54,2043.17,2015.54,2039.74,0
2003-05-19,2040.53,2041.99,2001.82,2010.6,0
2003-05-20,2008.67,2015.73,1991.88,2013.39,0
2003-05-21,2012.46,2015.22,1981.68,1993.88,0
2003-05-22,1993.62,2005.26,1984.69,2005.02,0
2003-05-23,2005.55,2010.28,1989.05,2007.06,0
2003-05-26,2005.73,2015.08,1999.24,2014.02,0
2003-05-27,2003.27,2015.48,1995.91,2003.27,0
2003-05-28,2007.1,2012.35,2001.32,2012.1,0
2003-05-29,2010.17,2014.96,2008.32,2014.96,0
2003-05-30,2017.51,2037.56,2015.4,2033.98,0
2003-06-02,2043.62,2056.87,2037.79,2054.03,0
2003-06-03,2049.88,2063.56,2047.55,2059.46,0
2003-06-04,2055.99,2081.38,2055.99,2078.2,0
2003-06-05,2080.91,2090.87,2072.9,2087.01,0
2003-06-06,2089.55,2103.97,2082.8,2101.37,0
2003-06-09,2104.62,2112.98,2102.82,2112.89,0
2003-06-10,2110.25,2113.37,2103.29,2111.46,0
2003-06-11,2114.53,2129.69,2114.2,2125.82,0
2003-06-12,2125.82,2146.33,2125.82,2134.48,0
2003-06-13,2139.63,2144.5,2113.91,2119.3,0
2003-06-16,2122.83,2138.9,2107.66,2137.59,0
2003-06-17,2143.57,2160.02,2134.53,2143.3,0
2003-06-18,2149.45,2162.2,2140.9,2150.76,0
2003-06-19,2152.83,2177.87,2150.87,2165.59,0
2003-06-20,2169.48,2169.48,2136.18,2151.43,0
2003-06-23,2145.89,2157.39,2110.59,2121.5,0
2003-06-24,2117.18,2135.16,2111.65,2134.29,0
2003-06-25,2137.44,2150.25,2126.03,2148.45,0
2003-06-26,2154.02,2154.02,2122.75,2135.33,0
2003-06-27,2135.6,2151.19,2129.84,2150.47,0
2003-06-30,2156.41,2170.96,2148.04,2170.79,0
2003-07-01,2170.61,2170.61,2130.02,2135.38,0
2003-07-02,2142.63,2166.9,2141.69,2166.9,0
2003-07-03,2172.97,2176.81,2160.43,2175.34,0
2003-07-04,2178,2185.5,2171.19,2184.29,0
2003-07-07,2193.26,2212.29,2192.33,2207.72,0
2003-07-08,2216.75,2226.56,2210.84,2225.84,0
2003-07-09,2226.24,2228.82,2201.14,2213.57,0
2003-07-10,2218.16,2219.91,2196.94,2204.05,0
2003-07-11,2199.47,2221.59,2192.41,2221.11,0
2003-07-14,2233,2255.36,2232.03,2253.6,0
2003-07-15,2252.75,2276.08,2250.43,2268.06,0
2003-07-16,2272.6,2300.42,2272.6,2295.97,0
2003-07-17,2298.86,2302.61,2269.68,2282.13,0
2003-07-18,2281.52,2292.92,2268.23,2292.92,0
2003-07-21,2287.12,2300.2,2281.7,2287.12,0
2003-07-22,2289.59,2293.42,2278.84,2289.62,0
2003-07-23,2295.93,2299.21,2283.17,2289.64,0
2003-07-24,2289.15,2301.1,2282.33,2300.21,0
2003-07-25,2291.99,2300.94,2291.99,2298.28,0
2003-07-28,2309.78,2323.09,2304.89,2322.41,0
2003-07-29,2333.22,2338.51,2322.01,2324.39,0
2003-07-30,2327.58,2333.85,2314.91,2333.36,0
2003-07-31,2333.04,2341.59,2319.29,2336.64,0
2003-08-01,2334.41,2347.12,2327.04,2345.18,0
2003-08-04,2346.34,2370.57,2343.05,2368.01,0
2003-08-05,2372.5,2378.6,2362.71,2368.6,0
2003-08-06,2363.46,2363.46,2326.92,2338.09,0
2003-08-07,2337.79,2337.79,2316.28,2322.56,0
2003-08-08,2356.86,2356.86,2326.01,2356.86,0
2003-08-11,2368.84,2378.37,2355.18,2364.35,0
2003-08-12,2366.44,2392.54,2360.86,2387.86,0
2003-08-13,2391.86,2391.86,2370.33,2380.5,0
2003-08-14,2385.64,2390.73,2376.18,2390.34,0
2003-08-15,2387.56,2396.11,2381.23,2390.6,0
2003-08-18,2390.11,2402.19,2384.36,2392.17,0
2003-08-19,2394.33,2397.67,2381.68,2387.34,0
2003-08-20,2385.93,2389.11,2374.21,2382.68,0
2003-08-21,2377.98,2391.8,2377.9,2389.01,0
2003-08-22,2386.48,2397.09,2384.79,2397.09,0
2003-08-25,2398.18,2400.63,2386.65,2397.29,0
2003-08-26,2392.36,2397.05,2379.98,2387.18,0
2003-08-27,2391,2394.47,2379.72,2391.66,0
2003-08-28,2385.45,2401.72,2376.58,2397.95,0
2003-08-29,2397.82,2406.06,2396.69,2404.59,0
2003-09-01,2405.22,2417.01,2404.65,2411.33,0
2003-09-02,2414.52,2419.26,2402.33,2409.61,0
2003-09-03,2417.36,2447.44,2415.68,2442.52,0
2003-09-04,2441.86,2445.53,2420.89,2426.86,0
2003-09-05,2430.2,2437.6,2422.77,2435.6,0
2003-09-08,2468.14,2469.05,2440.35,2468.14,0
2003-09-09,2472.19,2480.84,2450.06,2463.8,0
2003-09-10,2461.35,2461.49,2432.9,2437.59,0
2003-09-11,2429,2464.24,2415.96,2462.4,0
2003-09-12,2465.55,2470.3,2450.69,2455.91,0
2003-09-15,2459.45,2478.59,2457.46,2476.82,0
2003-09-16,2479.64,2503.64,2476.24,2503.64,0
2003-09-17,2510.53,2528.72,2510.53,2523.75,0
2003-09-18,2522,2522.29,2500.91,2514.2,0
2003-09-19,2512.82,2514.16,2500.05,2510.67,0
2003-09-22,2508.67,2510.79,2467.16,2476.69,0
2003-09-23,2473.74,2480.31,2461.59,2478.14,0
2003-09-24,2481.51,2491.07,2449.34,2453.95,0
2003-09-25,2449.61,2461.85,2443.29,2447.42,0
2003-09-26,2443.86,2449.95,2432.94,2442.03,0
2003-09-29,2445.45,2463.96,2443.35,2462.04,0
2003-09-30,2461.65,2463.82,2428.86,2439.37,0
2003-10-01,2434.69,2436.22,2393.84,2421.85,0
2003-10-02,2429.23,2433.75,2420.49,2425.83,0
2003-10-03,2427.65,2454.88,2422.4,2453.98,0
2003-10-06,2451.12,2455.68,2439.76,2453.58,0
2003-10-07,2451.44,2454.61,2436.21,2449.67,0
2003-10-08,2451.51,2453.7,2440.17,2444.5,0
2003-10-09,2437.85,2457,2435.66,2454.25,0
2003-10-10,2455.43,2460.48,2447.44,2456.94,0
2003-10-13,2460.02,2469.78,2456.58,2465.2,0
2003-10-14,2471.99,2480.93,2445.37,2457.93,0
2003-10-15,2462.93,2473.64,2458.75,2473.64,0
2003-10-16,2472.63,2487.09,2461.47,2487.09,0
2003-10-17,2485.95,2486.01,2474.37,2481.89,0
2003-10-20,2483.54,2489.87,2476.5,2481.37,0
2003-10-21,2484.02,2502.75,2480.94,2502.69,0
2003-10-22,2501.78,2508.77,2496.65,2498.12,0
2003-10-23,2490.27,2490.27,2468.04,2472.67,0
2003-10-24,2472.24,2476.79,2465.58,2475.65,0
2003-10-27,2480.68,2486.47,2470.89,2484.83,0
2003-10-28,2481.32,2495.12,2478.23,2493.71,0
2003-10-29,2501.43,2511.29,2495.11,2498.9,0
2003-10-30,2501.4,2521.56,2489.07,2514.18,0
2003-10-31,2519.21,2555.37,2516.39,2555.37,0
2003-11-03,2552.6,2578.89,2551.32,2573.13,0
2003-11-04,2576.2,2586.51,2569.02,2584.99,0
2003-11-05,2587.73,2595.83,2573.22,2582.48,0
2003-11-06,2583.44,2583.65,2574.21,2579.84,0
2003-11-07,2583.3,2611.09,2580.93,2604.81,0
2003-11-10,2604.62,2613.97,2597.14,2603.1,0
2003-11-11,2602.49,2602.49,2567.59,2570.42,0
2003-11-12,2566.9,2584.65,2562.19,2583.88,0
2003-11-13,2589.37,2596.92,2585.71,2591.74,0
2003-11-14,2592.19,2598.13,2586.2,2593.59,0
2003-11-17,2590.02,2590.02,2565.32,2578.18,0
2003-11-18,2577.38,2584.19,2573.18,2576.66,0
2003-11-19,2566.28,2566.28,2547.41,2558.38,0
2003-11-20,2562.18,2565.37,2548.98,2557.91,0
2003-11-21,2558.63,2567.95,2554.67,2561.93,0
2003-11-24,2557.03,2587.8,2552.53,2585.18,0
2003-11-25,2590.48,2603.82,2580.42,2603.82,0
2003-11-26,2604.46,2610.97,2594.55,2603.3,0
2003-11-27,2606.54,2613.61,2590.21,2596.32,0
2003-11-28,2599.34,2603.75,2583.06,2603.75,0
2003-12-01,2608.02,2610.63,2597.68,2605.62,0
2003-12-02,2603.68,2627.39,2603.68,2617.68,0
2003-12-03,2619.51,2620.73,2604.11,2610.5,0
2003-12-04,2598.95,2598.95,2581.08,2598.95,0
2003-12-05,2602.4,2607.83,2596.66,2602.69,0
2003-12-08,2602.49,2602.77,2591.29,2597.43,0
2003-12-09,2597.77,2602.23,2589.91,2596.33,0
2003-12-10,2596.61,2606.62,2592.35,2598.84,0
2003-12-11,2599.63,2612.33,2575.49,2580.5,0
2003-12-12,2578.14,2583.97,2570.36,2576.36,0
2003-12-15,2582.32,2593.2,2580.48,2592.78,0
2003-12-16,2591.85,2591.85,2572.22,2580.76,0
2003-12-17,2578.83,2580.06,2561.02,2569.6,0
2003-12-18,2563.71,2563.71,2547.23,2563.17,0
2003-12-19,2563.04,2563.04,2552.73,2555.55,0
2003-12-22,2553.22,2553.22,2528.97,2542.03,0
2003-12-23,2543.38,2555.22,2537.74,2551,0
2003-12-29,2555.29,2581.5,2552.15,2580.6,0
2003-12-30,2581.29,2587.39,2574.69,2586.07,0
2004-01-02,2580.43,2636.48,2580.43,2636.48,0
2004-01-05,2636.44,2654.08,2635.61,2651.2,0
2004-01-06,2655.31,2655.77,2637.98,2643.51,0
2004-01-07,2645.23,2649.72,2634.52,2649.61,0
2004-01-08,2666.21,2666.21,2646.77,2666.21,0
2004-01-09,2664.43,2669.32,2649.28,2659.82,0
2004-01-12,2657.89,2680.42,2655.18,2679.49,0
2004-01-13,2681.14,2689.65,2674.56,2684.51,0
2004-01-14,2685.94,2701.27,2685.76,2698.56,0
2004-01-15,2702.06,2718.12,2702.06,2714.63,0
2004-01-16,2713.44,2744.48,2712.81,2737.99,0
2004-01-19,2742.43,2784.91,2738.89,2784.91,0
2004-01-20,2785.73,2799.52,2779.91,2784.36,0
2004-01-21,2784.08,2791.83,2776.9,2783.18,0
2004-01-22,2783.8,2803.93,2781.03,2799.44,0
2004-01-23,2802.57,2814.5,2788.25,2814.5,0
2004-01-26,2815.28,2816.04,2801.78,2803.03,0
2004-01-27,2806.63,2818.4,2803.17,2809.3,0
2004-01-28,2812.25,2824.59,2807.37,2823.24,0
2004-01-29,2820.06,2822.74,2804.48,2822.74,0
2004-01-30,2817.87,2832.35,2815.13,2822.31,0
2004-02-02,2828.53,2845.04,2822.29,2838.5,0
2004-02-03,2841.58,2857.13,2836.22,2857.13,0
2004-02-04,2857.98,2859.62,2839.95,2857.17,0
2004-02-05,2860.5,2860.5,2841.86,2847.42,0
2004-02-06,2846.19,2858.92,2844.59,2857.66,0
2004-02-09,2867.81,2874.49,2862.81,2866.06,0
2004-02-10,2868.53,2881.41,2857.9,2878.26,0
2004-02-11,2881.61,2891.74,2871.06,2881.56,0
2004-02-12,2889.41,2903.38,2888.92,2899.19,0
2004-02-13,2895.94,2912.93,2895.25,2908.53,0
2004-02-16,2903.57,2930.35,2903.22,2930.35,0
2004-02-17,2934.78,2975.01,2930.79,2975.01,0
2004-02-18,2976.29,2976.29,2958.96,2965.08,0
2004-02-19,2965.97,2972.2,2955.17,2965.76,0
2004-02-20,2961.27,2980.11,2961.27,2979.89,0
2004-02-23,2985.8,2996.94,2984.78,2988.64,0
2004-02-24,2991.51,2993.72,2954.1,2973.63,0
2004-02-25,2972.07,2974.09,2937.55,2951.47,0
2004-02-26,2947.11,2959.82,2938.64,2944.13,0
2004-02-27,2948.02,2959.66,2943.46,2959.66,0
2004-03-01,2962.7,2984.14,2959.46,2983.8,0
2004-03-02,2985.27,3015.8,2983.77,3000.36,0
2004-03-03,3002.81,3007.6,2980.88,2988.71,0
2004-03-04,2990.42,2996.78,2971.29,2980.47,0
2004-03-05,2985.8,2996.13,2980.91,2992.77,0
2004-03-08,2994.62,3004.93,2986.89,3004.93,0
2004-03-09,3002.75,3003.99,2988.17,2988.17,0
2004-03-10,2983.53,2990.24,2971.13,2987.25,0
2004-03-11,2969.24,2969.26,2874.9,2923.2,0
2004-03-12,2907.26,2918.29,2850.58,2918.29,0
2004-03-15,2911.47,2915.94,2884.25,2885.13,0
2004-03-16,2872.63,2874.75,2835.43,2849.93,0
2004-03-17,2856.57,2883.06,2855.63,2880.19,0
2004-03-18,2894.8,2899.5,2864.13,2867.55,0
2004-03-19,2870.95,2875.89,2853.24,2863.48,0
2004-03-22,2853.33,2854.77,2784.99,2791.05,0
2004-03-23,2784.9,2811.96,2781.34,2807.35,0
2004-03-24,2811.77,2827.06,2810,2814.49,0
2004-03-25,2819.19,2843.22,2819.19,2843.22,0
2004-03-26,2851.75,2872.84,2851.75,2867.42,0
2004-03-29,2869.42,2904.92,2869.39,2904.64,0
2004-03-30,2908.44,2923.21,2907.43,2916.93,0
2004-03-31,2922.69,2928.97,2905.74,2925.38,0
2004-04-01,2922.98,2939.57,2922.56,2928.3,0
2004-04-02,2930.5,2971.15,2930.5,2968.25,0
2004-04-05,2980.15,2982.56,2961.86,2971.93,0
2004-04-06,2972.95,2976.62,2958.71,2965.3,0
2004-04-07,2965.94,2976.69,2955.01,2963.71,0
2004-04-08,2964.34,2966.78,2949.94,2957.98,0
2004-04-13,2958.35,2965.32,2945.53,2953.31,0
2004-04-14,2949.8,2952.49,2933.11,2940.45,0
2004-04-15,2949.01,2949.81,2940.59,2945.66,0
2004-04-16,2944.88,2952.6,2941.36,2949.28,0
2004-04-19,2954.98,2965.17,2945.57,2948.93,0
2004-04-20,2948.85,2957.34,2939.7,2942.81,0
2004-04-21,2940.87,2945.03,2933.15,2939.05,0
2004-04-22,2940.46,2951.45,2930.88,2943.49,0
2004-04-23,2949.89,2953.87,2936.72,2945.82,0
2004-04-26,2945.98,2964.06,2945.53,2964.06,0
2004-04-27,2961.05,2961.05,2926.92,2931.52,0
2004-04-28,2936.25,2945.63,2920.63,2921.27,0
2004-04-29,2915.06,2916.33,2885.07,2896.88,0
2004-04-30,2898.62,2918.28,2889.1,2912.91,0
2004-05-03,2917.81,2921.24,2889.23,2905.92,0
2004-05-04,2908.95,2916.15,2898.35,2904.3,0
2004-05-05,2910.39,2914.15,2902.04,2912.32,0
2004-05-06,2917.5,2920.73,2876.08,2877.04,0
2004-05-07,2875.84,2879.45,2856.57,2871.3,0
2004-05-10,2861.33,2861.33,2789.35,2793.12,0
2004-05-11,2790.39,2808.73,2780.89,2792.54,0
2004-05-12,2800.21,2803.18,2775.8,2779.41,0
2004-05-13,2781.4,2808.86,2780.88,2806.85,0
2004-05-14,2811.25,2816.65,2791.87,2793.67,0
2004-05-17,2792.84,2792.84,2734.99,2736.5,0
2004-05-18,2734.81,2763.8,2734.81,2761.18,0
2004-05-19,2769.02,2789.87,2769.02,2777.54,0
2004-05-20,2780.81,2780.81,2769.89,2777.83,0
2004-05-21,2780.37,2787.18,2774.47,2786.86,0
2004-05-24,2794.06,2804.11,2789.52,2802.38,0
2004-05-25,2801.02,2808.75,2790.87,2802.88,0
2004-05-26,2810.04,2815.32,2796.64,2797.96,0
2004-05-27,2797.28,2815.46,2795.46,2815.46,0
2004-05-28,2815.78,2820.17,2800.76,2813.14,0
2004-05-31,2811.68,2820.1,2809.41,2819.76,0
2004-06-01,2818.65,2821.04,2805.1,2815.86,0
2004-06-02,2820.06,2823.23,2808.23,2815.74,0
2004-06-03,2816.8,2828.71,2814.82,2824.99,0
2004-06-04,2829.75,2852.93,2823.39,2852.93,0
2004-06-07,2865.4,2879.88,2863.5,2876.97,0
2004-06-08,2895.22,2895.6,2863.48,2867.68,0
2004-06-09,2867.06,2874.97,2865.26,2870.68,0
2004-06-10,2871.22,2894.37,2871.22,2889.81,0
2004-06-11,2896.98,2906.57,2885.16,2906.22,0
2004-06-14,2910.73,2918.16,2902.97,2915.18,0
2004-06-15,2919.18,2923.18,2911.95,2920.19,0
2004-06-16,2926.01,2930.53,2911.73,2929.64,0
2004-06-17,2927.67,2935.18,2917.06,2930.31,0
2004-06-18,2929.56,2932.49,2909.26,2920.43,0
2004-06-21,2912.18,2917.59,2898.38,2907.17,0
2004-06-22,2906,2906,2894.45,2899.14,0
2004-06-23,2896.77,2905.43,2882.31,2892.25,0
2004-06-24,2896.07,2908.51,2893.76,2903.23,0
2004-06-25,2900.23,2904.08,2893.77,2903.21,0
2004-06-28,2904.87,2914.65,2898.33,2908.43,0
2004-06-29,2910.01,2924.93,2907.32,2924.93,0
2004-06-30,2926.77,2958.22,2920.83,2958.22,0
2004-07-01,2954.14,2962.02,2950.38,2959.53,0
2004-07-02,2950.91,2954.55,2919.74,2925.63,0
2004-07-05,2921.23,2926.98,2898.92,2913.83,0
2004-07-06,2917.48,2920.23,2895.83,2909,0
2004-07-07,2910.03,2911.09,2898.04,2901.52,0
2004-07-08,2899.58,2902.64,2882.68,2899.46,0
2004-07-09,2900.26,2900.26,2876.4,2880.57,0
2004-07-12,2877.73,2879.66,2856.34,2864.61,0
2004-07-13,2864.52,2867.88,2850.96,2865.92,0
2004-07-14,2862.42,2862.69,2845.89,2858.51,0
2004-07-15,2859.2,2863.81,2835.55,2838.95,0
2004-07-16,2839.98,2843.08,2827,2841.95,0
2004-07-19,2834.42,2839.16,2820.78,2822.93,0
2004-07-20,2817.52,2822.08,2805.86,2815.86,0
2004-07-21,2816.76,2850.14,2816.76,2840.39,0
2004-07-22,2833.01,2835.53,2822.84,2827.21,0
2004-07-23,2828.9,2839.59,2827.26,2835.66,0
2004-07-26,2833,2833.51,2817.58,2820.73,0
2004-07-27,2817.25,2820.16,2812.35,2818.76,0
2004-07-28,2819.83,2838.65,2819.32,2827.02,0
2004-07-29,2829.98,2840.87,2826.38,2840.86,0
2004-07-30,2836.58,2846.04,2829.28,2846.04,0
2004-08-02,2852.17,2854.45,2833.38,2837.03,0
2004-08-03,2835.89,2843.85,2834.3,2838.15,0
2004-08-04,2839.94,2844.51,2818.69,2829.33,0
2004-08-05,2827.34,2836.03,2820.94,2826.93,0
2004-08-06,2823.39,2828.13,2788.63,2788.63,0
2004-08-09,2785.74,2790.5,2718.69,2724.17,0
2004-08-10,2722.44,2740.74,2717.82,2737.54,0
2004-08-11,2749.22,2749.73,2723.69,2735.66,0
2004-08-12,2732.96,2733.53,2698.91,2702.93,0
2004-08-13,2694.42,2694.52,2669.38,2687.74,0
2004-08-16,2689.31,2700.73,2680.78,2697,0
2004-08-17,2698.26,2732.25,2698.26,2729.54,0
2004-08-18,2734.43,2740.12,2717.27,2740.12,0
2004-08-19,2742.19,2754.22,2739.37,2743.09,0
2004-08-20,2742.78,2746.78,2734.77,2734.77,0
2004-08-23,2737.12,2746.86,2735.67,2741.89,0
2004-08-24,2744.21,2754.35,2742.59,2751.23,0
2004-08-25,2753.03,2753.03,2738.17,2744.54,0
2004-08-26,2747.6,2758.75,2745.16,2756.98,0
2004-08-27,2760.99,2770.83,2757.92,2770.83,0
2004-08-30,2773.07,2773.07,2759.57,2769.45,0
2004-08-31,2769.55,2769.55,2756.43,2767.24,0
2004-09-01,2766.6,2773.37,2750.91,2765.87,0
2004-09-02,2770.44,2772.11,2757.59,2768.18,0
2004-09-03,2770.01,2775.72,2763.31,2773.01,0
2004-09-06,2774.81,2790.81,2774.81,2790.81,0
2004-09-07,2791.35,2803.41,2786.57,2799.81,0
2004-09-08,2805.76,2809.01,2794.6,2803.58,0
2004-09-09,2806.08,2806.08,2793.44,2804.16,0
2004-09-10,2805.66,2823.57,2804.03,2823.57,0
2004-09-13,2822.96,2831.94,2821.12,2831.51,0
2004-09-14,2826.93,2828.72,2813.73,2824.58,0
2004-09-15,2822.67,2842.56,2822.67,2838.9,0
2004-09-16,2838.23,2844.87,2834.79,2840.1,0
2004-09-17,2842.02,2853.06,2841.54,2853.06,0
2004-09-20,2854.08,2862.93,2850.37,2859.33,0
2004-09-21,2861.49,2868.66,2853.84,2866.11,0
2004-09-22,2869.56,2872.44,2865.72,2869.58,0
2004-09-23,2869.57,2872.21,2861.31,2868.88,0
2004-09-24,2865.41,2866.11,2851.7,2862.08,0
2004-09-27,2857.23,2857.23,2839.66,2842.15,0
2004-09-28,2841.91,2841.91,2829.59,2838.66,0
2004-09-29,2842.89,2853.67,2837.08,2848.67,0
2004-09-30,2848.15,2861.71,2847.45,2861.71,0
2004-10-01,2860.43,2874.06,2850.4,2873.82,0
2004-10-04,2879.66,2888.1,2875.92,2878.77,0
2004-10-05,2875.57,2888.91,2874.68,2888.91,0
2004-10-06,2889.18,2891.78,2880.34,2886.32,0
2004-10-07,2883.69,2891.91,2881.12,2890.15,0
2004-10-08,2888.23,2893.88,2882.21,2893.81,0
2004-10-11,2892.64,2897.74,2882.21,2897.74,0
2004-10-12,2894.26,2894.59,2868.13,2871.62,0
2004-10-13,2881.3,2888.16,2875.31,2879.8,0
2004-10-14,2873,2881.67,2867.17,2881.67,0
2004-10-15,2878.83,2891.75,2871.5,2891.45,0
2004-10-18,2887.63,2891.67,2870.64,2873.82,0
2004-10-19,2882.85,2890.81,2880.7,2887.55,0
2004-10-20,2874.11,2877.18,2862.34,2866.14,0
2004-10-21,2875.23,2880.74,2869.46,2880.74,0
2004-10-22,2884.77,2897.64,2883.18,2896.58,0
2004-10-25,2887.18,2887.18,2872.71,2874.1,0
2004-10-26,2876.67,2887.85,2874.16,2887.85,0
2004-10-27,2891.61,2908.7,2884.32,2908.7,0
2004-10-28,2912.63,2924.45,2912.63,2924.45,0
2004-10-29,2926.93,2937.68,2921.12,2937.14,0
2004-11-01,2937.78,2952.04,2937.78,2949.84,0
2004-11-02,2956.03,2960.61,2933.95,2949.19,0
2004-11-03,2951.94,2956.13,2938.28,2939.02,0
2004-11-04,2945.06,2956.25,2942.77,2946.91,0
2004-11-05,2955.55,2963.01,2941.19,2962.44,0
2004-11-08,2968.23,2971.93,2959.37,2970.66,0
2004-11-09,2974.14,2976.44,2958.78,2974.38,0
2004-11-10,2979.23,2984.88,2969.94,2984.88,0
2004-11-11,2988.28,3006.62,2988.28,3004.37,0
2004-11-12,3013.86,3018.52,3001.94,3007.86,0
2004-11-15,3007.25,3015.12,2996.84,3012.72,0
2004-11-16,3016.16,3019.27,3002.75,3005.45,0
2004-11-17,3009.01,3031.83,3008.89,3031.47,0
2004-11-18,3029.53,3041.27,3022.73,3040.89,0
2004-11-19,3040.04,3043.11,3025.66,3030.99,0
2004-11-22,3030.19,3037.16,3016.2,3036.2,0
2004-11-23,3042.25,3053.23,3040.76,3050.19,0
2004-11-24,3048.26,3060.57,3044.7,3055.2,0
2004-11-25,3054.94,3056.27,3041.83,3053.77,0
2004-11-26,3047.07,3061.08,3044.48,3061.08,0
2004-11-29,3063.28,3071.8,3057.23,3069.51,0
2004-11-30,3070.66,3076.85,3064.92,3076.65,0
2004-12-01,3069.67,3077.51,3068.28,3074.71,0
2004-12-02,3080.61,3102.64,3080.21,3102.64,0
2004-12-03,3105.17,3108.56,3092.27,3102.24,0
2004-12-06,3101.85,3104.48,3089.16,3097.9,0
2004-12-07,3085.73,3088.72,3077.41,3082.82,0
2004-12-08,3076.18,3087.4,3074.78,3086.81,0
2004-12-09,3080.06,3080.84,3058.45,3058.45,0
2004-12-10,3059.13,3076.28,3057.81,3074.58,0
2004-12-13,3073.48,3085.55,3070.31,3076.64,0
2004-12-14,3083.23,3092.13,3079.61,3089.39,0
2004-12-15,3092.14,3095.42,3085.75,3091.73,0
2004-12-16,3093.1,3094.24,3077.93,3092.95,0
2004-12-17,3095.21,3097.92,3079.58,3084.88,0
2004-12-20,3088.7,3099.19,3084.13,3094.85,0
2004-12-21,3094.2,3105.14,3093.22,3104.57,0
2004-12-22,3103.48,3111.97,3102.69,3109.83,0
2004-12-23,3111.93,3117.95,3105.47,3110.4,0
2004-12-27,3114.59,3116.42,3099.23,3116.42,0
2004-12-28,3112.43,3117.91,3110.3,3115.5,0
2004-12-29,3112.8,3127.68,3106.3,3122.86,0
2004-12-30,3121.7,3144.86,3121.23,3143.69,0
2005-01-03,3143.65,3149.99,3132.06,3134.06,0
2005-01-04,3137.82,3144.73,3135.59,3142.28,0
2005-01-05,3138.29,3139.48,3127.43,3133.65,0
2005-01-06,3126.88,3150.51,3126.88,3150.29,0
2005-01-07,3149.27,3174.39,3145.6,3174.39,0
2005-01-10,3170.06,3184.65,3166.46,3184.65,0
2005-01-11,3190.19,3193.05,3177.97,3187.65,0
2005-01-12,3193.21,3203.02,3188.43,3194.1,0
2005-01-13,3195.32,3199.51,3188.37,3197.89,0
2005-01-14,3194.35,3208.81,3190.87,3208.09,0
2005-01-17,3214.09,3244.4,3213.04,3244.4,0
2005-01-18,3248.13,3267.66,3242.8,3267.66,0
2005-01-19,3268.68,3286.87,3266.55,3285.28,0
2005-01-20,3278.85,3282.65,3264.46,3281.44,0
2005-01-21,3276.78,3280.66,3262.52,3278.94,0
2005-01-24,3279.46,3292.29,3270.45,3286.39,0
2005-01-25,3287.53,3304.37,3287.53,3304.1,0
2005-01-26,3304.24,3318.44,3302.08,3315.74,0
2005-01-27,3317.31,3328.73,3306.73,3323.22,0
2005-01-28,3325.14,3336.16,3323.92,3334.65,0
2005-01-31,3338.77,3369.18,3336.1,3365.88,0
2005-02-01,3366.27,3400.38,3366.27,3400.38,0
2005-02-02,3401.44,3413.33,3397.34,3412.23,0
2005-02-03,3413.16,3424.33,3406.93,3417.85,0
2005-02-04,3421.71,3426.15,3399.23,3415.99,0
2005-02-07,3419.25,3429.61,3414.26,3429.61,0
2005-02-08,3427.14,3453.53,3419.18,3453.53,0
2005-02-09,3457.65,3480.56,3456.84,3466.81,0
2005-02-10,3466.92,3473.36,3452.39,3461.61,0
2005-02-11,3461.87,3492.71,3453.7,3492.71,0
2005-02-14,3505.63,3520.16,3500.51,3510.07,0
2005-02-15,3512.84,3521.28,3506.91,3518.54,0
2005-02-16,3524.62,3541.06,3507.19,3528.1,0
2005-02-17,3536.91,3541.82,3521.86,3526.97,0
2005-02-18,3519.63,3530.01,3506.67,3530.01,0
2005-02-21,3526.69,3559.63,3525.59,3555.2,0
2005-02-22,3564.01,3565.16,3544.96,3556.76,0
2005-02-23,3550.21,3550.95,3528.23,3535.2,0
2005-02-24,3540.19,3549.41,3529.91,3548.27,0
2005-02-25,3553.07,3572.46,3553.07,3567.25,0
2005-02-28,3572.99,3576.99,3552.54,3566.78,0
2005-03-01,3569.06,3583.86,3556.89,3573.43,0
2005-03-02,3579.26,3591.61,3577.45,3583.86,0
2005-03-03,3597.45,3598.33,3579.22,3597.94,0
2005-03-04,3605.15,3608.71,3592.56,3604.8,0
2005-03-07,3611.06,3641.12,3609.12,3639.68,0
2005-03-08,3647.03,3648.75,3630.61,3638.27,0
2005-03-09,3646.57,3648.5,3629.21,3637.21,0
2005-03-10,3631.68,3631.68,3609.26,3620.9,0
2005-03-11,3623.45,3633.01,3616.82,3630.25,0
2005-03-14,3631.03,3633.05,3599.55,3613,0
2005-03-15,3607.86,3616.19,3592.16,3593.3,0
2005-03-16,3583.92,3594.38,3570.56,3576.25,0
2005-03-17,3576.51,3578.41,3557.84,3563.63,0
2005-03-18,3576.05,3586.39,3562.92,3581.18,0
2005-03-21,3586.17,3591.06,3559.77,3570.08,0
2005-03-22,3567.38,3571.02,3542.91,3547.18,0
2005-03-23,3539.52,3541.94,3504.74,3516.11,0
2005-03-24,3516.35,3517.21,3491.19,3507.81,0
2005-03-29,3514.45,3529.34,3514.45,3523.23,0
2005-03-30,3523.87,3531.44,3515.76,3531.22,0
2005-03-31,3531.27,3552.08,3525.48,3552.08,0
2005-04-01,3554.15,3583.39,3549.75,3583.39,0
2005-04-04,3574.64,3578.72,3557.24,3562.92,0
2005-04-05,3563.84,3576.56,3561.93,3576.56,0
2005-04-06,3572.88,3587.76,3568.07,3582.33,0
2005-04-07,3585.11,3600.24,3577.67,3598.49,0
2005-04-08,3607.48,3630.31,3603.64,3622.97,0
2005-04-11,3627.07,3635.67,3618.37,3626.59,0
2005-04-12,3636.06,3636.06,3613.68,3628.16,0
2005-04-13,3634.46,3647.74,3628.21,3647.74,0
2005-04-14,3636.51,3637.79,3613.61,3625.33,0
2005-04-15,3610.13,3611.59,3568.7,3575.9,0
2005-04-18,3549.51,3549.51,3459.01,3470.78,0
2005-04-19,3481.56,3510.15,3481.35,3509.77,0
2005-04-20,3518.06,3525.93,3507.12,3519.38,0
2005-04-21,3505.85,3507.77,3492.12,3496.24,0
2005-04-22,3510.27,3526.05,3508.96,3516.01,0
2005-04-25,3509.53,3518.21,3499.42,3518.21,0
2005-04-26,3521.45,3522.29,3501.51,3512.81,0
2005-04-27,3509.62,3509.87,3449.38,3460.62,0
2005-04-28,3469.61,3474.56,3449.97,3452.9,0
2005-04-29,3447.2,3462.01,3438.21,3462.01,0
2005-05-02,3466.14,3479.71,3461.03,3473.57,0
2005-05-03,3478.43,3484.99,3471.97,3484.99,0
2005-05-04,3493.51,3496.02,3469.88,3483.22,0
2005-05-05,3487.89,3488.59,3477.54,3485.27,0
2005-05-06,3480.3,3501.16,3478.25,3501.16,0
2005-05-09,3497.02,3502.6,3485.15,3494.14,0
2005-05-10,3495.74,3497.97,3474.01,3476.03,0
2005-05-11,3464.45,3470.99,3457.59,3460.58,0
2005-05-12,3457.92,3464.47,3449,3454.02,0
2005-05-13,3454.53,3456.64,3427.59,3433.68,0
2005-05-16,3438.34,3443.72,3436.37,3438.19,0
2005-05-17,3442.06,3448.25,3433.38,3437.84,0
2005-05-18,3443.5,3469.13,3441.78,3469.13,0
2005-05-19,3475.02,3507.82,3474.31,3507.82,0
2005-05-20,3508.71,3514.4,3502.07,3512.1,0
2005-05-23,3524.14,3529.6,3511.59,3526.94,0
2005-05-24,3526.61,3535.2,3523.8,3530.83,0
2005-05-25,3537,3546.92,3531.19,3545.31,0
2005-05-26,3542.35,3554.87,3538.54,3551.07,0
2005-05-27,3553.71,3569.26,3552.12,3566.34,0
2005-05-30,3571.3,3586.35,3569.49,3586.35,0
2005-05-31,3590.93,3596.85,3577.12,3581.49,0
2005-06-01,3585.83,3610.02,3580.25,3610.02,0
2005-06-02,3610.94,3622.85,3604.69,3618.64,0
2005-06-03,3621.8,3630.15,3614.54,3617.14,0
2005-06-06,3624.71,3641.07,3619.52,3640.66,0
2005-06-07,3646.13,3670.72,3638.32,3670.72,0
2005-06-08,3671.72,3681.95,3662.15,3681.22,0
2005-06-09,3678.19,3701.87,3676.68,3700.1,0
2005-06-10,3702.19,3717.09,3693,3706.28,0
2005-06-13,3715.69,3730.44,3708.76,3730.44,0
2005-06-14,3727.7,3731.8,3719.72,3731.5,0
2005-06-15,3727.25,3735.15,3723.83,3725.9,0
2005-06-16,3734.53,3750.16,3733.26,3745.83,0
2005-06-17,3749.72,3760.79,3737.81,3748.88,0
2005-06-20,3759.54,3763.83,3740.03,3755.18,0
2005-06-21,3758.79,3792.42,3758.79,3791.59,0
2005-06-22,3795.65,3809.85,3788.31,3806.24,0
2005-06-23,3800.91,3803.39,3785.53,3798.56,0
2005-06-24,3791.29,3794.57,3767.85,3783.45,0
2005-06-27,3777.86,3777.86,3747.16,3755.17,0
2005-06-28,3755.58,3764.27,3748.57,3763.44,0
2005-06-29,3767.32,3780.38,3764.59,3779.25,0
2005-06-30,3780.51,3804.88,3777.57,3801.92,0
2005-07-01,3799.56,3804.61,3791.5,3798.03,0
2005-07-04,3807.16,3817.25,3799.89,3809.93,0
2005-07-05,3813.81,3815.27,3786.47,3802.47,0
2005-07-06,3813.13,3816.9,3804.23,3813.06,0
2005-07-07,3814.18,3814.65,3711.35,3789.16,0
2005-07-08,3808.06,3841.46,3805.53,3840.22,0
2005-07-11,3848.49,3875.16,3848.03,3873.13,0
2005-07-12,3871.72,3873.63,3852.34,3858.5,0
2005-07-13,3852.33,3876.08,3851.86,3873.14,0
2005-07-14,3874.46,3883.51,3869.18,3874.71,0
2005-07-15,3877.39,3906.11,3876.52,3902.42,0
2005-07-18,3906.88,3914.6,3902.18,3911.34,0
2005-07-19,3909.83,3910.83,3895.16,3903.67,0
2005-07-20,3900.25,3900.25,3883.06,3890.34,0
2005-07-21,3882.25,3898.4,3879.7,3898.4,0
2005-07-22,3899.99,3923,3895.37,3923,0
2005-07-25,3925.83,3935.7,3918.94,3934.1,0
2005-07-26,3935.2,3964.64,3932.58,3963.41,0
2005-07-27,3960.83,3998.43,3960.83,3998.43,0
2005-07-28,4000.95,4009.17,3987.91,4002.87,0
2005-07-29,4005.58,4025.67,3997.69,4025.63,0
2005-08-01,4027.41,4038.78,4022.12,4038.78,0
2005-08-02,4041.11,4060.09,4028.74,4060.09,0
2005-08-03,4059.02,4060.19,4048.25,4057.51,0
2005-08-04,4053.38,4065.53,4048.67,4063.07,0
2005-08-05,4059.68,4060.42,4046.94,4060.1,0
2005-08-08,4062.63,4076.82,4054.74,4073.92,0
2005-08-09,4081.45,4087.63,4063.1,4073.79,0
2005-08-10,4074.78,4087.63,4069.52,4081.69,0
2005-08-11,4080.4,4080.4,4053.08,4066.16,0
2005-08-12,4069.86,4069.95,4037.55,4062.56,0
2005-08-15,4062.65,4066.2,4044.83,4051.88,0
2005-08-16,4051.33,4068.41,4049.42,4061.56,0
2005-08-17,4057.75,4064.75,4034.34,4048.42,0
2005-08-18,4058.36,4063.31,4045.61,4057.3,0
2005-08-19,4062.96,4084.81,4056.13,4081.01,0
2005-08-22,4086.93,4095.83,4075.93,4095.83,0
2005-08-23,4090.71,4095.49,4074.55,4082.13,0
2005-08-24,4082.42,4090.37,4071.46,4090.37,0
2005-08-25,4083.85,4088.06,4072.14,4088.06,0
2005-08-26,4088.83,4100.15,4083.24,4083.96,0
2005-08-29,4070.28,4074.22,4049.44,4074.22,0
2005-08-30,4081.79,4104.67,4074.73,4092.08,0
2005-08-31,4098.37,4117.56,4095.72,4117.56,0
2005-09-01,4120.59,4144.67,4117.49,4136.24,0
2005-09-02,4145.91,4172.59,4145.55,4172.59,0
2005-09-05,4172.14,4174.86,4154.81,4163.54,0
2005-09-06,4168.86,4180.37,4156.3,4169.78,0
2005-09-07,4178.01,4199.16,4176.88,4197.32,0
2005-09-08,4201.65,4215.75,4194.83,4213.04,0
2005-09-09,4211.98,4214.37,4199.21,4206.72,0
2005-09-12,4200.36,4208.75,4190.14,4208.75,0
2005-09-13,4204.69,4220.95,4176.02,4190.78,0
2005-09-14,4176.08,4199.63,4174.3,4194.61,0
2005-09-15,4191.28,4202.19,4182.55,4189.72,0
2005-09-16,4186.29,4198.64,4168.28,4187.54,0
2005-09-19,4158.28,4195.35,4137.57,4194.69,0
2005-09-20,4196.2,4250.3,4196.2,4250.3,0
2005-09-21,4254.91,4258.89,4243.86,4248.59,0
2005-09-22,4243.75,4243.75,4191.1,4202.33,0
2005-09-23,4208.42,4215.17,4200.19,4209.38,0
2005-09-26,4215.09,4235.24,4208.56,4235.24,0
2005-09-27,4234.04,4238.02,4222.72,4237.55,0
2005-09-28,4245.24,4264.34,4245.24,4255.1,0
2005-09-29,4256.46,4266.9,4247.52,4256.43,0
2005-09-30,4257.92,4285,4253.09,4285,0
2005-10-03,4291.18,4305.98,4276.65,4305.98,0
2005-10-04,4318.33,4333.7,4302.21,4333.7,0
2005-10-05,4322.11,4322.91,4304.96,4312.02,0
2005-10-06,4294.24,4295.4,4275.65,4293.36,0
2005-10-07,4298.16,4310.98,4289.85,4310.98,0
2005-10-10,4305.37,4326.9,4302.58,4317.5,0
2005-10-11,4314.23,4325.27,4304.21,4310.16,0
2005-10-12,4309.11,4309.71,4264.99,4277.03,0
2005-10-13,4271.64,4273.66,4220.09,4232.23,0
2005-10-14,4231.8,4231.8,4204.64,4224.53,0
2005-10-17,4231.07,4232.75,4214.46,4224.98,0
2005-10-18,4227.26,4232.62,4202.13,4208.07,0
2005-10-19,4193.61,4193.61,4115.95,4127.03,0
2005-10-20,4129.46,4169.48,4129.46,4132.5,0
2005-10-21,4128.67,4128.67,4064.17,4073.86,0
2005-10-24,4075.47,4109.4,4075.47,4108.06,0
2005-10-25,4120.79,4128.95,4096.16,4100.95,0
2005-10-26,4100.54,4113.6,4092.15,4101.52,0
2005-10-27,4104.91,4108.42,4054.68,4059.12,0
2005-10-28,4048.74,4055.24,4009.67,4032.94,0
2005-10-31,4050.15,4082.82,4050.15,4080.51,0
2005-11-01,4082.32,4092.58,4073.24,4092.58,0
2005-11-02,4089.56,4089.56,4062.46,4067.14,0
2005-11-03,4066.87,4075.46,4054.65,4070.56,0
2005-11-04,4068.57,4071.02,4041.88,4049.34,0
2005-11-07,4052.19,4068.23,4044.64,4068.23,0
2005-11-08,4065.13,4090.21,4060.93,4080.12,0
2005-11-09,4080.25,4092.21,4077.93,4091.83,0
2005-11-10,4078.23,4088.13,4072.79,4075.22,0
2005-11-11,4086.48,4105.5,4084.17,4105.5,0
2005-11-14,4114,4126.44,4099.93,4125.84,0
2005-11-15,4125.65,4138.81,4114.18,4132.06,0
2005-11-16,4128.95,4136.08,4110.06,4121.74,0
2005-11-17,4120.22,4134.22,4114.07,4133.4,0
2005-11-18,4135.54,4152.98,4125.61,4131.83,0
2005-11-21,4132.08,4152.51,4132.08,4140.31,0
2005-11-22,4142.59,4158.76,4140.59,4151.71,0
2005-11-23,4152.72,4156.64,4140.31,4146.18,0
2005-11-24,4144.07,4167.14,4143.55,4166.8,0
2005-11-25,4173.19,4182.92,4168.69,4170.58,0
2005-11-28,4177.72,4183.15,4143.98,4149.47,0
2005-11-29,4148.55,4153.6,4123.48,4137.82,0
2005-11-30,4136.76,4155.43,4122.98,4154.87,0
2005-12-01,4165.56,4170.84,4150.45,4167.64,0
2005-12-02,4179.34,4190.35,4172.69,4189.07,0
2005-12-05,4189.41,4189.41,4162.59,4169.53,0
2005-12-06,4166.05,4179.85,4156.53,4177.26,0
2005-12-07,4176.21,4187.43,4166.91,4186.7,0
2005-12-08,4180.88,4185,4164.78,4183.86,0
2005-12-09,4181.4,4206.57,4181.4,4206.57,0
2005-12-12,4213.31,4220.66,4178.08,4190.23,0
2005-12-13,4188.6,4204.23,4183.61,4200.39,0
2005-12-14,4195.93,4203.67,4178.17,4190.26,0
2005-12-15,4193.93,4198.62,4173.25,4180.22,0
2005-12-16,4183.06,4194.39,4174.17,4183.36,0
2005-12-19,4183.87,4192.47,4174.82,4190.76,0
2005-12-20,4194.15,4208.06,4184.87,4195.27,0
2005-12-21,4194.83,4205.62,4188.89,4203.57,0
2005-12-22,4211.89,4212.19,4197.72,4209.1,0
2005-12-23,4207.78,4216.97,4201.45,4204.56,0
2005-12-27,4208.17,4239.06,4208.17,4239.06,0
2005-12-28,4230.49,4234.15,4218.76,4232.35,0
2005-12-29,4232.34,4241.48,4227.26,4238.47,0
2005-12-30,4236.39,4248.9,4222.89,4248.9,0
2006-01-02,4246.1,4287.47,4240.2,4287.47,0
2006-01-03,4284.5,4325.46,4284.5,4316.49,0
2006-01-04,4327.48,4355.98,4311.97,4352.24,0
2006-01-05,4357.33,4357.79,4333.07,4354.4,0
2006-01-06,4359.93,4371.81,4348.79,4371.26,0
2006-01-09,4377.91,4416.05,4377.91,4414.94,0
2006-01-10,4414.83,4415.75,4380.76,4393.25,0
2006-01-11,4398.36,4419.14,4394.67,4414.07,0
2006-01-12,4414.04,4432.73,4413.07,4431.85,0
2006-01-13,4428.9,4431.86,4413.93,4428.19,0
2006-01-16,4422.5,4448.05,4415.91,4448.05,0
2006-01-17,4446.73,4446.73,4428.01,4441.5,0
2006-01-18,4419.42,4421.75,4384.64,4417.37,0
2006-01-19,4417.84,4464.91,4417.84,4464.91,0
2006-01-20,4473.76,4489.44,4462.24,4470.15,0
2006-01-23,4450.85,4450.85,4426.34,4436.07,0
2006-01-24,4448.24,4466.51,4427.31,4436.79,0
2006-01-25,4430.23,4480.81,4430.08,4480.79,0
2006-01-26,4490.37,4523,4489.24,4519.73,0
2006-01-27,4531.19,4581.05,4531.19,4576.82,0
2006-01-30,4580.68,4616.27,4574,4616.27,0
2006-01-31,4613.76,4638.16,4607.58,4615.8,0
2006-02-01,4608.72,4661.83,4607.38,4658.48,0
2006-02-02,4655.65,4687.6,4653.88,4683.44,0
2006-02-03,4661.53,4669.55,4642.61,4662.32,0
2006-02-06,4666.8,4685.14,4652.91,4684.19,0
2006-02-07,4683.24,4693.91,4671.3,4690.64,0
2006-02-08,4675.6,4677.55,4652.18,4667.84,0
2006-02-09,4688.12,4710.83,4685.6,4710.83,0
2006-02-10,4717.1,4737.91,4717.1,4737.58,0
2006-02-13,4749.28,4777.33,4749.24,4773.94,0
2006-02-14,4784.71,4788.52,4751.04,4761.82,0
2006-02-15,4764.08,4772.18,4735.94,4742.96,0
2006-02-16,4752.85,4779.48,4740.9,4779.48,0
2006-02-17,4781.27,4782.56,4766.05,4777.59,0
2006-02-20,4785.97,4799.68,4765.98,4793.69,0
2006-02-21,4795.16,4835.32,4787.63,4834.23,0
2006-02-22,4829.84,4837.29,4801.76,4826.93,0
2006-02-23,4833.81,4860.4,4829.33,4851.92,0
2006-02-24,4849.9,4898.2,4849.9,4897.72,0
2006-02-27,4890.76,4943.11,4890.76,4934.78,0
2006-02-28,4938.77,4947.69,4899.75,4910.78,0
2006-03-01,4897.79,4923.21,4893.26,4909.46,0
2006-03-02,4918.7,4928.87,4893.22,4908.8,0
2006-03-03,4895.69,4913.27,4892.06,4900.95,0
2006-03-06,4918.4,4933.34,4911.41,4930.78,0
2006-03-07,4928.06,4928.06,4861.17,4899.44,0
2006-03-08,4897.03,4904.26,4813.83,4820.27,0
2006-03-09,4824.15,4838.63,4816.09,4838.63,0
2006-03-10,4836.06,4867.25,4836.06,4864.26,0
2006-03-13,4874.24,4898.27,4871.14,4898.27,0
2006-03-14,4893.35,4915.64,4887.32,4913.49,0
2006-03-15,4921.97,4943.22,4919.15,4937.34,0
2006-03-16,4942.87,4955.64,4925.48,4952.93,0
2006-03-17,4948.61,4986.07,4948.61,4986.07,0
2006-03-20,4994.45,5008.06,4991.14,5000.18,0
2006-03-21,5005.3,5011.88,4982.55,5006.85,0
2006-03-22,5010.44,5027.52,4990.94,5022.32,0
2006-03-23,5027.94,5050.26,5027.94,5048.81,0
2006-03-24,5062.69,5070.28,5051.29,5069.52,0
2006-03-27,5067.89,5080.92,5061.25,5071.09,0
2006-03-28,5058.52,5067.65,5026.6,5026.94,0
2006-03-29,5018.05,5043.8,5018.05,5039.58,0
2006-03-30,5055.5,5075.75,5045.49,5070.35,0
2006-03-31,5062.08,5116.33,5062.08,5116.33,0
2006-04-03,5113.64,5146.89,5111.41,5143.37,0
2006-04-04,5148.2,5167.78,5140.92,5165.79,0
2006-04-05,5177.43,5204.32,5166.64,5184.93,0
2006-04-06,5193.35,5209.62,5174.9,5193.9,0
2006-04-07,5199.75,5201.72,5169.07,5180.4,0
2006-04-10,5183.68,5193.08,5172.34,5193.04,0
2006-04-11,5194.98,5202.91,5153.94,5168.31,0
2006-04-13,5101.42,5124.66,5094.28,5121.89,0
2006-04-18,5125.85,5127.9,5101.44,5108.07,0
2006-04-19,5118.08,5174.62,5118.08,5170.47,0
2006-04-20,5171.94,5217.69,5166.05,5217.69,0
2006-04-21,5224.91,5269.73,5205.7,5269.49,0
2006-04-24,5267.39,5268.94,5236.61,5261.08,0
2006-04-25,5257.72,5283.9,5251.66,5275.17,0
2006-04-26,5276.81,5306.07,5263.37,5304.75,0
2006-04-27,5308.04,5323.04,5283.25,5292.13,0
2006-04-28,5288.61,5297.93,5265.41,5297.93,0
2006-05-02,5292.49,5328.19,5283.11,5325.53,0
2006-05-03,5336.64,5347.5,5314.22,5331.59,0
2006-05-04,5335.94,5344.17,5312.31,5332.61,0
2006-05-05,5345.42,5385.7,5341.56,5385.7,0
2006-05-08,5382.83,5420.99,5375.93,5420.99,0
2006-05-09,5426.72,5442.74,5407.24,5442.22,0
2006-05-10,5447.51,5460.29,5427.15,5445.89,0
2006-05-11,5449.11,5471.34,5439.92,5454.41,0
2006-05-12,5440.64,5440.64,5307,5313.03,0
2006-05-15,5290.66,5292.36,5096.87,5162.16,0
2006-05-16,5165.88,5182.25,5131.34,5141.82,0
2006-05-17,5155.85,5190.18,5042.73,5046.74,0
2006-05-18,5024.9,5027.16,4859.73,4870.04,0
2006-05-19,4845.22,4916.21,4845.22,4916.21,0
2006-05-22,4930.45,4932.23,4628.79,4649.63,0
2006-05-23,4609.01,4759.54,4551.02,4746.73,0
2006-05-24,4759.61,4772.36,4667.71,4695.03,0
2006-05-25,4695.73,4745.84,4684.61,4742.84,0
2006-05-26,4771.69,4855.79,4771.69,4849.14,0
2006-05-29,4876.89,4912.63,4861.73,4898.88,0
2006-05-30,4910.71,4926.33,4790.09,4799.09,0
2006-05-31,4768.16,4842.39,4711.6,4842.37,0
2006-06-01,4853.12,4873.75,4809.6,4873.75,0
2006-06-02,4916.64,4956.83,4916.64,4927.79,0
2006-06-05,4934.55,4941.17,4920.37,4926.36,0
2006-06-06,4877.18,4877.18,4791.85,4793.56,0
2006-06-07,4785.92,4796.37,4722.77,4744.08,0
2006-06-08,4715.4,4715.4,4572.94,4581.71,0
2006-06-09,4593.76,4661.12,4593.76,4639.4,0
2006-06-12,4642.18,4651.86,4578.07,4578.07,0
2006-06-13,4541.38,4541.38,4410.93,4445.92,0
2006-06-14,4438.7,4461.59,4382.83,4427.44,0
2006-06-15,4435.4,4559.3,4435.4,4559.3,0
2006-06-16,4588.53,4651.2,4558.92,4562.67,0
2006-06-19,4578.92,4667.48,4576.34,4662.13,0
2006-06-20,4650.26,4650.26,4616.78,4636.56,0
2006-06-21,4651.07,4656.98,4623.86,4631.64,0
2006-06-22,4652.24,4682.53,4647.18,4647.18,0
2006-06-23,4658.02,4672.23,4637.52,4652.22,0
2006-06-26,4668.59,4671.94,4642.67,4642.67,0
2006-06-27,4638.43,4650.4,4622.26,4627.38,0
2006-06-28,4607.33,4607.92,4570.34,4574.77,0
2006-06-29,4585.73,4615.3,4576.9,4615.3,0
2006-06-30,4648.9,4694.77,4646.19,4694.02,0
2006-07-03,4715.9,4732.8,4707.29,4729.58,0
2006-07-04,4746.86,4750,4716.4,4736.63,0
2006-07-05,4732.7,4733.5,4678.18,4687.6,0
2006-07-06,4689.21,4715.05,4686.3,4715.05,0
2006-07-07,4716.09,4727.96,4692.53,4722.95,0
2006-07-10,4717.48,4725.69,4708.23,4724.35,0
2006-07-11,4728.68,4732.11,4701.3,4717.63,0
2006-07-12,4718.73,4744.29,4711.88,4733.48,0
2006-07-13,4723.12,4725.43,4638.31,4649.49,0
2006-07-14,4619.27,4619.27,4548.56,4558.92,0
2006-07-17,4535.79,4536.41,4437.87,4455.4,0
2006-07-18,4450.56,4454.62,4410.99,4417.43,0
2006-07-19,4420.05,4485.95,4420.05,4484.96,0
2006-07-20,4509.87,4555.8,4420.05,4542.21,0
2006-07-21,4536.6,4537.58,4479.81,4494.43,0
2006-07-24,4495.34,4531.1,4495.04,4525.84,0
2006-07-25,4539.39,4542.59,4519.16,4521.34,0
2006-07-26,4518.8,4545.57,4516.27,4535.25,0
2006-07-27,4563.09,4579.27,4556.06,4575.03,0
2006-07-28,4577.01,4591.49,4558.36,4591.17,0
2006-07-31,4605.19,4648.82,4599.15,4644.65,0
2006-08-01,4648.76,4657.8,4624.75,4637.44,0
2006-08-02,4649.18,4657.82,4631.58,4653.5,0
2006-08-03,4662.94,4678.96,4627.6,4632.16,0
2006-08-04,4653.54,4670.25,4640.9,4669.21,0
2006-08-07,4666.8,4666.8,4633.28,4633.28,0
2006-08-08,4646.73,4649.47,4613.99,4628.3,0
2006-08-09,4632.65,4642.14,4598.22,4607.64,0
2006-08-10,4594.75,4610.25,4571.09,4602.85,0
2006-08-11,4616.85,4632.58,4607.92,4622.11,0
2006-08-14,4636.57,4677.53,4636.29,4677.53,0
2006-08-15,4682.2,4694.2,4664.39,4689.54,0
2006-08-16,4693.57,4720.93,4686.86,4719.8,0
2006-08-17,4721.6,4726.05,4706.89,4725.17,0
2006-08-18,4729.09,4729.95,4712.78,4726.06,0
2006-08-21,4730.62,4730.62,4696.69,4717.2,0
2006-08-22,4731.53,4731.53,4707.3,4715.44,0
2006-08-23,4717.84,4722.65,4699.21,4706.61,0
2006-08-24,4702.64,4716.47,4687.5,4700.23,0
2006-08-25,4702.02,4722.52,4701.68,4719.52,0
2006-08-28,4720.85,4742.12,4711.99,4726.6,0
2006-08-29,4731.16,4740.53,4712.78,4721.86,0
2006-08-30,4719.79,4747.52,4717.78,4726.7,0
2006-08-31,4739.88,4760.89,4727.06,4760.89,0
2006-09-01,4757.54,4799.41,4752.35,4798.24,0
2006-09-04,4805.56,4833.93,4804.21,4833.42,0
2006-09-05,4829.05,4839.9,4809.08,4815.27,0
2006-09-06,4813.78,4826.36,4794.57,4801.57,0
2006-09-07,4784.33,4792.07,4761.32,4768.19,0
2006-09-08,4770.68,4783.32,4761.73,4769.93,0
2006-09-11,4771.42,4773.53,4743.36,4753.87,0
2006-09-12,4762.42,4791.5,4753.61,4783.58,0
2006-09-13,4789.55,4823.05,4787.91,4823.05,0
2006-09-14,4821.27,4837.11,4817.04,4829.88,0
2006-09-15,4835,4872.1,4835,4857.99,0
2006-09-18,4864.91,4872.33,4837.36,4843.45,0
2006-09-19,4848.73,4852.75,4817.59,4821.94,0
2006-09-20,4809.88,4834.19,4808.39,4834.19,0
2006-09-21,4843.54,4847.35,4827.74,4830.94,0
2006-09-22,4826.6,4828.12,4811.74,4820.63,0
2006-09-25,4827.85,4850.41,4813.44,4818.57,0
2006-09-26,4831.69,4831.69,4789.12,4813.15,0
2006-09-27,4833.45,4857.76,4831.62,4857.52,0
2006-09-28,4864.68,4883.5,4852.62,4878.49,0
2006-09-29,4888.81,4932.41,4888.76,4930.43,0
2006-10-02,4934.81,4950.04,4922.49,4947.12,0
2006-10-03,4948.74,4956.98,4932.5,4956.21,0
2006-10-04,4961.51,4987.01,4949.26,4987.01,0
2006-10-05,5004.52,5015.42,4957.17,4981.04,0
2006-10-06,4987.17,4987.17,4955.57,4959.99,0
2006-10-09,4968.23,4974.72,4940.49,4974.72,0
2006-10-10,4986.83,5001.2,4977.34,4997.5,0
2006-10-11,4998.16,5007.76,4981.85,5007.76,0
2006-10-12,5014.05,5022.27,5001.96,5020.96,0
2006-10-13,5027.16,5035.42,5000.3,5012.57,0
2006-10-16,5006.19,5026.73,4986.62,5000.63,0
2006-10-17,5008.64,5011.63,4941.12,4948.1,0
2006-10-18,4950.32,4983.88,4939.68,4978.79,0
2006-10-19,4981.16,5008.93,4980.65,4996.64,0
2006-10-20,5008.83,5060.97,5008.83,5060.97,0
2006-10-23,5062.74,5083.2,5039.52,5064.54,0
2006-10-24,5065.03,5066.77,5041.95,5051.21,0
2006-10-25,5053.46,5062.49,5036.4,5058.13,0
2006-10-26,5067.64,5069.7,5039.02,5056.66,0
2006-10-27,5058.6,5062.08,5024.26,5041.17,0
2006-10-30,5031.84,5050.85,5007.66,5040.78,0
2006-10-31,5036.51,5063.04,5029.89,5060.36,0
2006-11-01,5051.41,5071.34,5041.28,5062.11,0
2006-11-02,5061.67,5089.69,5056.89,5066.96,0
2006-11-03,5071.51,5080.76,5052.71,5060.16,0
2006-11-06,5071,5117.41,5069.73,5113.62,0
2006-11-07,5131.94,5140.5,5110.29,5125.58,0
2006-11-08,5130.9,5131.77,5096.46,5098.61,0
2006-11-09,5109.46,5112.87,5089.24,5101.41,0
2006-11-10,5116.09,5121.2,5093.87,5108.88,0
2006-11-13,5122.57,5160.84,5117.57,5148.42,0
2006-11-14,5155.88,5167.84,5143.04,5166.9,0
2006-11-15,5178.29,5199.17,5155.2,5192.96,0
2006-11-16,5202.39,5233.99,5184.5,5227.72,0
2006-11-17,5239.17,5240.5,5195.3,5206.95,0
2006-11-20,5212.59,5213.48,5184.47,5209.07,0
2006-11-21,5217.26,5219.41,5199.48,5209.31,0
2006-11-22,5207.16,5227.13,5207.16,5216.83,0
2006-11-23,5228.9,5247.89,5217.05,5247.89,0
2006-11-24,5239.85,5246.34,5195.53,5217.47,0
2006-11-27,5218.64,5220.64,5146.02,5148.96,0
2006-11-28,5130.84,5130.86,5069.17,5076.97,0
2006-11-29,5097.36,5205.78,5097.36,5203.19,0
2006-11-30,5226.27,5255.69,5226.27,5240.51,0
2006-12-01,5242.48,5262,5226.36,5246.29,0
2006-12-04,5250.8,5279.98,5249.9,5276.53,0
2006-12-05,5287.44,5296.96,5277.09,5296.96,0
2006-12-06,5299.19,5306.54,5276.93,5304.08,0
2006-12-07,5301.09,5313.7,5293.43,5307.92,0
2006-12-08,5315.3,5322.91,5295.63,5309.87,0
2006-12-11,5312.41,5364.91,5312.41,5359.26,0
2006-12-12,5363.9,5375.41,5353.49,5375.07,0
2006-12-13,5382.52,5412.11,5378.07,5409.53,0
2006-12-14,5415.98,5435.14,5413.58,5425.25,0
2006-12-15,5431.1,5445.27,5426.86,5432.67,0
2006-12-18,5445.94,5466.94,5437.37,5460.93,0
2006-12-19,5454.88,5455.1,5379.23,5396.79,0
2006-12-20,5415.28,5443.39,5415.28,5441.51,0
2006-12-21,5436.42,5463.34,5429.54,5462.23,0
2006-12-22,5463.88,5489.19,5459.67,5486.71,0
2006-12-27,5496.16,5544.34,5496.16,5538.01,0
2006-12-28,5551.37,5565.75,5541.4,5564.09,0
2006-12-29,5570.81,5575.37,5556.65,5567.36,0
2007-01-02,5585.08,5669.42,5577.33,5666.98,0
2007-01-03,5674.77,5680.41,5657.71,5668.16,0
2007-01-04,5670.84,5670.84,5625.78,5653.25,0
2007-01-05,5643.49,5681,5641.94,5667.6,0
2007-01-08,5665.36,5690.26,5648.97,5690.26,0
2007-01-09,5699.86,5711.08,5693.35,5709.77,0
2007-01-10,5690.11,5690.11,5644.43,5683.05,0
2007-01-11,5683.29,5720.16,5676,5720.16,0
2007-01-12,5723.35,5736.1,5704.19,5736.1,0
2007-01-15,5755.48,5785.37,5755.48,5785.04,0
2007-01-16,5785.82,5797.47,5768.77,5781.09,0
2007-01-17,5775.47,5796.5,5770.77,5784.88,0
2007-01-18,5791.85,5819.23,5779.98,5791.56,0
2007-01-19,5791.44,5822.34,5772.62,5819.59,0
2007-01-22,5839.14,5878.58,5832.18,5871.02,0
2007-01-23,5873.79,5877.3,5839.18,5865.9,0
2007-01-24,5872.52,5888.49,5849.29,5888.49,0
2007-01-25,5887.86,5899.9,5839.2,5849.95,0
2007-01-26,5825.36,5833.83,5800.37,5833.3,0
2007-01-29,5835.62,5862.94,5833.23,5860.73,0
2007-01-30,5858.24,5895.04,5848.8,5895.04,0
2007-01-31,5892.46,5892.46,5869.38,5871.25,0
2007-02-01,5878.41,5943.12,5876.95,5933.63,0
2007-02-02,5930.22,5962.29,5917.64,5960.02,0
2007-02-05,5951.59,5987.16,5933.39,5981.46,0
2007-02-06,5979.87,5998.23,5966.72,5998.23,0
2007-02-07,5984.66,6040.12,5981.93,6038.6,0
2007-02-08,6031.87,6062.07,6021.66,6043.8,0
2007-02-09,6043.49,6073.5,6041.27,6065.1,0
2007-02-12,6057.74,6058.04,6026.47,6032.06,0
2007-02-13,6032.62,6069.6,6032.62,6066.7,0
2007-02-14,6073.39,6121.3,6066.84,6115.64,0
2007-02-15,6127.78,6139.55,6086.07,6101.97,0
2007-02-16,6111.1,6112.49,6062.1,6096.02,0
2007-02-19,6102.88,6130.12,6095.48,6129.54,0
2007-02-20,6136.58,6170.19,6114.85,6153.14,0
2007-02-21,6158.2,6206.83,6155.21,6172.14,0
2007-02-22,6181.38,6203.89,6181.38,6189.26,0
2007-02-23,6186.27,6211.33,6181.14,6195.35,0
2007-02-26,6203.02,6218.69,6165.43,6171.82,0
2007-02-27,6163.65,6163.65,5883.09,5883.09,0
2007-02-28,5707.89,5813.79,5517.88,5813.79,0
2007-03-01,5823.29,5885.2,5682.34,5708.79,0
2007-03-02,5706.22,5761.44,5662.86,5707.98,0
2007-03-05,5632.61,5632.61,5486.67,5558.76,0
2007-03-06,5584.78,5680.1,5584.78,5672.63,0
2007-03-07,5702.83,5752.48,5702.83,5738.71,0
2007-03-08,5771.08,5884.15,5771.08,5884.15,0
2007-03-09,5905.53,5906.05,5830.09,5868.75,0
2007-03-12,5893.34,5928.27,5878.86,5893.06,0
2007-03-13,5896.78,5902.2,5849.16,5849.16,0
2007-03-14,5750.86,5750.86,5661.96,5684.1,0
2007-03-15,5713.27,5797.8,5713.27,5764.1,0
2007-03-16,5761.32,5777.02,5727.98,5759.91,0
2007-03-19,5781.7,5860.9,5781.7,5860.44,0
2007-03-20,5869.79,5886.08,5858.92,5882.87,0
2007-03-21,5886.88,5920.5,5886.88,5917.3,0
2007-03-22,5961.93,6003.07,5956.66,5988.99,0
2007-03-23,5993.22,6023.12,5968.98,6022.82,0
2007-03-26,6035.63,6053.97,5988.15,5997.54,0
2007-03-27,6008.99,6046.76,6008.99,6023.81,0
2007-03-28,6016.22,6026.13,5991.86,5996.65,0
2007-03-29,6009.74,6064.16,5995.72,6064.16,0
2007-03-30,6059.69,6123.66,6057.96,6116.81,0
2007-04-02,6120.86,6188.08,6108.83,6188.08,0
2007-04-03,6198.54,6245.98,6188.6,6241.96,0
2007-04-04,6260.78,6273.7,6234.5,6273.7,0
2007-04-05,6265.14,6295.47,6249.85,6293.95,0
2007-04-10,6310.32,6371.54,6310.32,6370.55,0
2007-04-11,6374.7,6380.75,6356.25,6364.98,0
2007-04-18,6346.94,6347.76,6301.11,6323.96,0
2007-04-19,6287.09,6299.27,6251.97,6292.42,0
2007-04-20,6312.5,6354.71,6312.41,6354.71,0
2007-04-23,6380.04,6418.22,6374.9,6415.63,0
2007-04-24,6421.48,6429.82,6360.35,6380.44,0
2007-04-25,6400.44,6434.25,6396.68,6434.25,0
2007-04-26,6446.4,6460.2,6421.06,6433.84,0
2007-04-27,6426.05,6436.24,6394.37,6419.59,0
2007-04-30,6430.18,6430.18,6393.64,6418.68,0
2007-05-02,6417.04,6446.76,6413.57,6444.73,0
2007-05-07,6475.09,6480.58,6457.92,6470.06,0
2007-05-08,6471.58,6484.86,6390.89,6403.95,0
2007-05-09,6426.41,6449.11,6411.67,6411.92,0
2007-05-10,6421.55,6432.26,6406.67,6415.66,0
2007-05-11,6353.48,6434.74,6339.07,6426.82,0
2007-05-14,6443.13,6460.04,6412.44,6421.9,0
2007-05-15,6396.19,6428.09,6391.4,6420.16,0
2007-05-16,6412.76,6435.18,6412.54,6413.87,0
2007-05-17,6418.3,6447.54,6417.42,6444.49,0
2007-05-18,6439.84,6452.16,6431.46,6440.72,0
2007-05-21,6453.38,6465.35,6441.04,6458.91,0
2007-05-22,6444.08,6471.19,6436.4,6468.84,0
2007-05-23,6474.04,6512.75,6469.67,6511.8,0
2007-05-24,6500.82,6500.83,6456.03,6462.57,0
2007-05-25,6440.98,6460.28,6421.18,6456.84,0
2007-05-29,6479.42,6501.21,6471.96,6490.52,0
2007-05-30,6438.1,6452.23,6420.28,6432.91,0
2007-05-31,6449.31,6506.44,6449.31,6493.69,0
2007-06-01,6496.13,6544.32,6495.32,6540.13,0
2007-06-04,6528.48,6530.39,6486.85,6511.79,0
2007-06-05,6507.55,6511.45,6460.68,6465.67,0
2007-06-06,6465.04,6471.18,6312.99,6320.23,0
2007-06-07,6304.72,6350.26,6217.12,6232.39,0
2007-06-08,6197.54,6240.4,6142.81,6240.4,0
2007-06-11,6270.51,6352.84,6270.51,6352.84,0
2007-06-12,6353.79,6370,6325.96,6345.01,0
2007-06-13,6312.56,6325.32,6300.25,6320.84,0
2007-06-14,6350.78,6443.35,6350.78,6442.44,0
2007-06-15,6454.43,6507.7,6451.92,6489.58,0
2007-06-18,6493.71,6525.52,6492.13,6505.68,0
2007-06-19,6500.92,6534.64,6488.54,6507.96,0
2007-06-20,6522.16,6536.48,6510.81,6527.93,0
2007-06-21,6495.68,6496.05,6445.1,6463.3,0
2007-06-22,6469.11,6489.08,6443.89,6462.05,0
2007-06-25,6431.07,6431.87,6378.55,6402.72,0
2007-06-26,6387.13,6400.8,6372.85,6380.77,0
2007-06-27,6352.79,6363.81,6329.87,6344.27,0
2007-06-28,6357.7,6434.6,6357.7,6433.64,0
2007-06-29,6444.55,6483.54,6429.35,6479.32,0
2007-07-02,6473.91,6526.95,6457.53,6526.95,0
2007-07-03,6533.41,6592.86,6533.41,6584.17,0
2007-07-04,6587.77,6628.12,6585.07,6625.83,0
2007-07-05,6640.52,6649.94,6614.49,6617.98,0
2007-07-06,6622.56,6632.63,6589.6,6603.96,0
2007-07-09,6608.02,6659.88,6608.01,6659.19,0
2007-07-10,6661.16,6664.92,6602.24,6631.81,0
2007-07-11,6590.92,6590.92,6540.9,6582.28,0
2007-07-12,6592.58,6643.53,6574.97,6643.53,0
2007-07-13,6677.58,6683.98,6515.11,6548.17,0
2007-07-16,6541.79,6549.35,6485.03,6507.72,0
2007-07-17,6498.87,6506.61,6444.13,6472.26,0
2007-07-18,6450.09,6450.09,6387.22,6388.49,0
2007-07-19,6405.25,6427.75,6394.08,6414.84,0
2007-07-20,6415.49,6434.95,6387.96,6399.64,0
2007-07-23,6396.25,6399.46,6355.95,6390.12,0
2007-07-24,6383.32,6406.26,6346.71,6365.58,0
2007-07-25,6327.21,6327.46,6257.15,6257.69,0
2007-07-26,6272.58,6286.78,6110.01,6113.77,0
2007-07-27,6022.31,6065.91,5935.65,6010.66,0
2007-07-30,6015.42,6070.48,6015.42,6040.76,0
2007-07-31,6064.31,6208.58,6064.31,6208.58,0
2007-08-01,6165.34,6165.34,6054.65,6079.96,0
2007-08-02,6096.98,6127.48,6088.81,6109.88,0
2007-08-03,6122.41,6158.99,6075.33,6075.33,0
2007-08-06,6038.82,6041.2,5961.05,5997.29,0
2007-08-07,6027.39,6075.06,6027.39,6051.18,0
2007-08-08,6077.77,6149.24,6077.77,6146.51,0
2007-08-09,6172.47,6186.15,5926.64,5990.99,0
2007-08-10,5927.41,5927.41,5752.67,5794.19,0
2007-08-13,5801.48,5896.26,5801.48,5871.36,0
2007-08-14,5884.02,5889.47,5819.64,5825.14,0
2007-08-15,5808.28,5808.28,5713.2,5745.71,0
2007-08-16,5685.17,5685.17,5493.01,5502.18,0
2007-08-17,5450.15,5578.42,5374.05,5499.31,0
2007-08-20,5535.12,5664.21,5535.12,5579.62,0
2007-08-21,5614.86,5619.34,5564.49,5584.87,0
2007-08-22,5599.08,5727.11,5597.76,5722.89,0
2007-08-23,5764.17,5834.75,5742.94,5750.42,0
2007-08-24,5743.16,5785.78,5732.9,5785.78,0
2007-08-27,5807.77,5825.59,5786.24,5803.18,0
2007-08-28,5809.1,5811.66,5712.37,5721.03,0
2007-08-29,5690.84,5779.43,5634.83,5779.43,0
2007-08-30,5796.5,5831.07,5789.68,5831.07,0
2007-08-31,5843.74,5941.56,5843.74,5936.93,0
2007-09-03,5954.74,5994.55,5952.43,5987.22,0
2007-09-04,5996.29,6011.62,5960.26,6011.12,0
2007-09-05,6012.49,6041.41,5945.91,5945.91,0
2007-09-06,5962.32,5982.23,5914.37,5925.41,0
2007-09-07,5938.03,5957.7,5841.47,5849,0
2007-09-10,5843.21,5854.18,5731.03,5738.53,0
2007-09-11,5757.54,5828.45,5757.54,5828.45,0
2007-09-12,5838.96,5838.96,5800.38,5833.02,0
2007-09-13,5825.52,5832.25,5774.74,5826.92,0
2007-09-14,5832.4,5834.98,5739.36,5745.43,0
2007-09-17,5748.95,5759.27,5644.95,5651.36,0
2007-09-18,5631.92,5671.31,5630.04,5659.27,0
2007-09-19,5728.64,5793,5728.64,5772.26,0
2007-09-20,5760.26,5765.79,5710.37,5718.65,0
2007-09-21,5709.14,5749.43,5706.93,5748.37,0
2007-09-24,5752.4,5754.53,5720.88,5731.65,0
2007-09-25,5720.35,5720.35,5631.72,5657.48,0
2007-09-26,5666.99,5699.99,5659.46,5678.75,0
2007-09-27,5711.25,5734.05,5697.49,5703.09,0
2007-09-28,5720.55,5736.81,5701.67,5735.88,0
2007-10-01,5743.6,5784.1,5733.57,5778.05,0
2007-10-02,5805.23,5851.69,5803.81,5839.63,0
2007-10-03,5846.59,5892.93,5833.72,5892.93,0
2007-10-04,5889.07,5899.17,5878.58,5884.22,0
2007-10-05,5895.13,5927.97,5895.13,5927.95,0
2007-10-08,5948.08,5962.38,5928.51,5941.06,0
2007-10-09,5947.42,5969.89,5935.78,5963.92,0
2007-10-10,5977.11,5997.08,5955.18,5972.67,0
2007-10-11,5963.53,5994.72,5962.53,5986.15,0
2007-10-12,5962.18,5981.42,5943.94,5956.3,0
2007-10-15,5975.15,5999.47,5959.46,5970.11,0
2007-10-16,5958.92,5967.35,5903.77,5916.4,0
2007-10-17,5918.62,6010.42,5904.74,6003.58,0
2007-10-18,6018.64,6034.7,5944.51,5944.88,0
2007-10-19,5950.85,5981.01,5925.21,5929.82,0
2007-10-22,5879.32,5879.32,5774.79,5775.01,0
2007-10-23,5814.67,5908.97,5814.67,5872.08,0
2007-10-24,5886.52,5909.21,5869.34,5869.34,0
2007-10-25,5892.58,5948.08,5892.58,5941.73,0
2007-10-26,5948.39,5953.2,5901.21,5915.72,0
2007-10-29,5943.44,5957.15,5917.22,5920.37,0
2007-10-30,5926.61,5938.36,5846.5,5846.5,0
2007-10-31,5868.11,5931.27,5867.82,5922.16,0
2007-11-01,5923.82,5927.23,5834.45,5841.35,0
2007-11-02,5835.6,5835.92,5773.01,5779.89,0
2007-11-05,5765.85,5777.35,5722.75,5723.54,0
2007-11-06,5722.9,5753.08,5722.9,5733.49,0
2007-11-07,5748.6,5786.5,5641.83,5652.69,0
2007-11-08,5624.81,5627.61,5564.96,5596.25,0
2007-11-09,5607.21,5653.3,5501.31,5513.53,0
2007-11-12,5486.26,5528.86,5479.16,5488.71,0
2007-11-13,5494.36,5494.36,5378.37,5411.33,0
2007-11-14,5463.09,5515.51,5463.09,5482.75,0
2007-11-15,5483.43,5498.42,5360.01,5387.3,0
2007-11-16,5361.85,5369.07,5297.72,5310.66,0
2007-11-19,5311,5330.5,5141.5,5141.96,0
2007-11-20,5134.64,5179.57,5075.32,5149.39,0
2007-11-21,5127.91,5129.39,4949.26,4969.6,0
2007-11-22,4976.56,5029.56,4939.65,4997.66,0
2007-11-23,4995.14,5087.18,4992.04,5081.62,0
2007-11-26,5133.96,5213.67,5115.84,5121.86,0
2007-11-27,5109.83,5129.92,5055.96,5072.52,0
2007-11-28,5095.97,5201.84,5091.82,5201.84,0
2007-11-29,5220.39,5272.22,5218.94,5237.9,0
2007-11-30,5257.09,5344.14,5236.09,5344.14,0
2007-12-03,5351.7,5385.6,5303.62,5310.24,0
2007-12-04,5327.53,5349.18,5211.38,5211.38,0
2007-12-05,5235.79,5273.15,5235.79,5273.15,0
2007-12-06,5279.61,5327.58,5263.88,5277.39,0
2007-12-07,5294.46,5381.43,5294.46,5379.29,0
2007-12-10,5367.37,5392.37,5355.63,5381.02,0
2007-12-11,5403.75,5416.19,5360.63,5365.05,0
2007-12-12,5324.42,5346.95,5288.92,5343.1,0
2007-12-13,5331.88,5332.32,5205.09,5215.27,0
2007-12-14,5241.57,5256.48,5190.21,5210.19,0
2007-12-17,5182.9,5187.05,5054.44,5059.84,0
2007-12-18,5070.92,5115.81,5070.23,5074.15,0
2007-12-19,5083.12,5109.8,5076.71,5084.18,0
2007-12-20,5076.4,5113.14,5076.4,5094.59,0
2007-12-21,5115.17,5166.69,5115.17,5166.69,0
2007-12-27,5182.12,5206.86,5179.16,5196.68,0
2007-12-28,5194.76,5205.2,5183.74,5191.56,0
2008-01-02,5197.86,5273.48,5195.53,5219.39,0
2008-01-03,5216.55,5234.06,5169.32,5190.9,0
2008-01-04,5199.75,5217.63,5110.86,5125.32,0
2008-01-07,5121.53,5126.64,5011.36,5013.33,0
2008-01-08,5029.77,5074.84,5026.56,5031.69,0
2008-01-09,5022.17,5022.17,4894.54,4899.28,0
2008-01-10,4928.4,4953.12,4791.85,4794.6,0
2008-01-11,4806.39,4829.03,4737.76,4751.62,0
2008-01-14,4753.98,4807.87,4753.98,4789.61,0
2008-01-15,4811.79,4829.16,4646.12,4669.31,5625500
2008-01-16,4640.14,4640.14,4489.1,4497.02,6823000
2008-01-17,4520.48,4575.89,4460.04,4461.6,7972500
2008-01-18,4462.75,4497.77,4407.75,4434.16,6970900
2008-01-21,4418.49,4418.49,4177.66,4193.66,6869800
2008-01-22,4043.02,4283.43,3865.71,4274.72,11278003
2008-01-23,4322.43,4392.45,4149.62,4201.14,8302478
2008-01-24,4308.73,4397.22,4308.73,4397.22,7665179
2008-01-25,4460.02,4519.14,4457.99,4471,6286547
2008-01-28,4448.58,4448.58,4364.59,4403.26,3991387
2008-01-29,4437.01,4553.32,4437.01,4544.49,6319134
2008-01-30,4549.21,4567.13,4523.28,4526.38,5056396
2008-01-31,4539.35,4568,4494.18,4544.96,4994865
2008-02-01,4576,4667.77,4576,4663.49,6432096
2008-02-04,4693.28,4751.01,4691.13,4734.03,5182752
2008-02-05,4742.17,4742.98,4559.77,4573.69,5281784
2008-02-06,4557.65,4611.38,4536.31,4599.04,4548890
2008-02-07,4605.89,4609.38,4491.6,4501.5,8655377
2008-02-08,4537.65,4571.69,4509.95,4517.51,7099497
2008-02-11,4502.98,4537.47,4501.77,4515.81,4772952
2008-02-12,4536.92,4668.93,4535.81,4657.07,6540490
2008-02-13,4644.14,4692.32,4611.58,4689.78,4759070
2008-02-14,4710.01,4754.93,4709.99,4740.81,5568254
2008-02-15,4742.77,4757.34,4657.79,4662.86,4634195
2008-02-18,4677.33,4739.95,4676.01,4736.25,3675195
2008-02-19,4745.68,4755.51,4693.88,4732.97,3080666
2008-02-20,4716.09,4719.54,4667.8,4681.24,3128404
2008-02-21,4700.24,4749.27,4700.24,4719.8,3950420
2008-02-22,4715.73,4717.11,4683.2,4700.93,3148604
2008-02-25,4732.28,4770.37,4731.99,4756.65,3902876
2008-02-26,4780.37,4846.59,4780.37,4845.97,5902199
2008-02-27,4872.75,4878.61,4809.34,4858.43,5088828
2008-02-28,4856.43,4866.48,4799.74,4802.47,4348551
2008-02-29,4797.1,4797.1,4683.73,4687.28,5112519
2008-03-03,4657.51,4665.51,4593.55,4602.08,4961218
2008-03-04,4614.64,4651.52,4530.44,4541.76,5072545
2008-03-05,4554.62,4629.11,4537.01,4623.42,6165701
2008-03-06,4632.31,4638.23,4548.75,4552.53,6101042
2008-03-07,4539.72,4539.72,4457.13,4461.23,6653020
2008-03-10,4467.73,4480.72,4364.7,4376.14,4704929
2008-03-11,4385.77,4446.02,4385.77,4433.19,5759076
2008-03-12,4472.12,4507.63,4468.39,4477.46,9334939
2008-03-13,4460.55,4460.55,4366.87,4410.65,10224518
2008-03-14,4413.28,4479.78,4398.76,4414.31,6614489
2008-03-17,4373.42,4375.41,4235.79,4253.58,6583654
2008-03-18,4282.98,4314.48,4282.98,4310.88,4836576
2008-03-19,4325.64,4369.91,4262.91,4265.79,6293860
2008-03-20,4257.96,4264.44,4238.34,4255.75,5475130
2008-03-25,4293.62,4346.99,4293.62,4337.11,5862746
2008-03-26,4341,4374.37,4336.76,4370.12,5320300
2008-03-27,4377.23,4463.32,4373.93,4452.52,6106177
2008-03-28,4455.85,4476.4,4451.91,4466.41,4850482
2008-03-31,4469.82,4491.65,4430.55,4488.35,9029137
2008-04-01,4501.85,4572.43,4500.45,4572.43,7104840
2008-04-02,4578.43,4612.72,4569.17,4608.95,7613013
2008-04-03,4614.3,4619.63,4542.62,4577.22,4488790
2008-04-04,4577.13,4598.43,4564.99,4586.59,6065210
2008-04-07,4600.24,4646.95,4600.24,4619.13,5379745
2008-04-08,4614.96,4614.96,4559.08,4565.91,4122264
2008-04-09,4562.44,4562.44,4523.9,4539.06,4337815
2008-04-10,4540.02,4541.26,4446.49,4457.96,7273330
2008-04-11,4469.66,4508.09,4416.9,4422.82,4748487
2008-04-14,4426.89,4426.89,4387.12,4395.01,4966001
2008-04-15,4400.8,4449.53,4400.8,4449.53,5074461
2008-04-16,4466.4,4539.45,4466.4,4527.11,10038338
2008-04-17,4536.44,4552.81,4529.45,4534.39,6588324
2008-04-18,4543.81,4612.5,4539.16,4611.18,5415000
2008-04-21,4622.07,4631.41,4575.71,4587.98,5309803
2008-04-22,4593.79,4615.08,4571.06,4581.39,10490636
2008-04-23,4588.7,4614.7,4577.88,4592.93,5601480
2008-04-24,4611.2,4614.54,4555.96,4563.4,20799844
2008-04-25,4585.61,4653.52,4583.06,4651.17,9957237
2008-04-28,4663.37,4704.31,4662.36,4701.7,20086196
2008-04-29,4699.13,4702.52,4674.7,4690.81,24856672
2008-04-30,4697.76,4714.7,4671.08,4686.4,9933391
2008-05-02,4704.91,4757.39,4704.91,4754.41,7952853
2008-05-05,4767.42,4798.14,4763.28,4785.52,3703016
2008-05-06,4791.68,4798.76,4738.83,4740.12,6265825
2008-05-07,4750.86,4781.67,4745.16,4770.6,5518622
2008-05-08,4772.12,4787.35,4760.57,4774.93,5449997
2008-05-09,4771.39,4777.68,4731.96,4731.96,3928133
2008-05-12,4735.06,4774.95,4735.06,4768,2178788
2008-05-13,4775.76,4785.44,4750.21,4763.79,4100453
2008-05-14,4777.14,4786.69,4747.9,4762.13,5028263
2008-05-15,4768.58,4802.45,4759.01,4800.97,4831713
2008-05-16,4810.31,4860.08,4808.99,4837.88,11699592
2008-05-19,4856.7,4917.03,4856.7,4916.43,12727388
2008-05-20,4913.05,4913.05,4843.25,4846.67,9020553
2008-05-21,4842.58,4866.64,4816.69,4816.78,5559382
2008-05-22,4818,4818,4780.67,4791.51,3390897
2008-05-23,4801.9,4806.58,4754.83,4757.7,6197669
2008-05-26,4747.48,4750.19,4696.2,4696.2,3899756
2008-05-27,4715.17,4724.22,4664.34,4678.37,7797046
2008-05-28,4692.73,4755.42,4689.33,4730.32,5355006
2008-05-29,4734.77,4762.63,4722.15,4722.78,3967376
2008-05-30,4738.48,4791.88,4738.48,4791.88,3728873
2008-06-02,4809.91,4814.32,4753.35,4753.41,3473347
2008-06-03,4753.62,4776.44,4746.18,4771.18,2812724
2008-06-04,4771.8,4772.71,4731.59,4762.3,3355773
2008-06-05,4776.41,4823.7,4772.15,4808.03,3764327
2008-06-06,4825.22,4836.59,4731.93,4740.86,4339923
2008-06-09,4716.12,4717.28,4672,4672.08,3394753
2008-06-10,4659.01,4659.01,4607.82,4618.41,4511194
2008-06-11,4629.6,4646.54,4589.76,4593.65,5107983
2008-06-12,4587.97,4596.52,4577.93,4595.34,4849703
2008-06-13,4593.97,4624.85,4571.1,4624.85,3311278
2008-06-16,4629.29,4654.08,4623.98,4651.13,3311864
2008-06-17,4651.03,4693.56,4646.63,4667.27,5685873
2008-06-18,4664.63,4670.39,4602.77,4619.62,7915034
2008-06-19,4609.84,4610.24,4549.92,4550.93,15516953
2008-06-20,4566.64,4574.72,4468.79,4513.3,8563474
2008-06-23,4513.62,4514.95,4465.6,4465.6,6314815
2008-06-24,4458.54,4468.38,4376.75,4403.58,5727636
2008-06-25,4402.6,4462.28,4396.43,4455.31,4988023
2008-06-26,4449.63,4450.01,4352.32,4355.11,5238509
2008-06-27,4337.58,4339.52,4278.14,4308.96,5226149
2008-06-30,4301.3,4302.34,4197.21,4242.04,5601734
2008-07-01,4245.57,4246.6,4139.55,4164.58,5912448
2008-07-02,4153.94,4207.31,4142.44,4142.53,5694894
2008-07-03,4130.22,4130.22,4057.46,4116.5,6232433
2008-07-04,4133.05,4157.65,4126.48,4135.52,4090934
2008-07-07,4157.4,4185.57,4144.6,4176.42,3843035
2008-07-08,4156.14,4156.14,4105,4116.8,4733620
2008-07-09,4135.34,4176.14,4134.64,4141.83,4281654
2008-07-10,4122.9,4145.48,4087.24,4111.67,5270335
2008-07-11,4118.27,4142.08,4052.13,4054.27,5751552
2008-07-14,4055.31,4091.5,4055.31,4074.01,3638408
2008-07-15,4061.18,4061.18,3926.01,4001.59,5798479
2008-07-16,4007.28,4019.57,3940.7,4014.96,5735973
2008-07-17,4026.62,4113.45,4026.62,4111.91,6595798
2008-07-18,4109.73,4148.32,4082.34,4148.28,5407980
2008-07-21,4152.53,4220.16,4137.36,4212.32,4678856
2008-07-22,4207,4207,4150.14,4196.4,5157671
2008-07-23,4215.63,4250.92,4212.58,4246.46,6049740
2008-07-24,4249.21,4253.61,4169.36,4177.35,4011405
2008-07-25,4155.12,4155.12,4106.94,4143.62,3460184
2008-07-28,4144.17,4160.95,4101.68,4106.23,3315186
2008-07-29,4096.11,4101.66,4074.17,4098.27,2992328
2008-07-30,4122.79,4157.41,4122.67,4152.57,3588607
2008-07-31,4158.21,4182.38,4137.36,4182.36,3791367
2008-08-01,4173.38,4179.46,4147.6,4153.15,4149561
2008-08-04,4152.82,4162.16,4108.51,4110.68,2629822
2008-08-05,4108.27,4154.34,4099.24,4151.71,4254781
2008-08-06,4161.91,4203.07,4161.91,4199.78,4632079
2008-08-07,4205.58,4213.56,4164.5,4166.52,3729683
2008-08-08,4160.66,4166.94,4119.84,4146.88,3301590
2008-08-11,4152.74,4158.88,4130.87,4144,3654533
2008-08-12,4147.65,4151.15,4131.15,4143.38,4015893
2008-08-13,4132.33,4144.88,4080.49,4080.56,3731676
2008-08-14,4084.36,4099.75,4059.27,4087.13,3510807
2008-08-15,4091.75,4103.01,4076.37,4103.01,3480048
2008-08-18,4105.63,4111.88,4086.6,4107.41,3371978
2008-08-19,4093.87,4093.87,4036.18,4038.45,3663837
2008-08-20,4048.54,4067.57,4020.82,4045.04,2941445
2008-08-21,4036.9,4041.23,3996.11,3999.08,4755745
2008-08-22,4011.23,4066.09,4002.86,4064.37,3396308
2008-08-25,4072.52,4079.25,4051.87,4051.87,2238867
2008-08-26,4048.87,4070.82,4034.7,4047.05,2698759
2008-08-27,4050.07,4060.93,4034.25,4055.98,2512597
2008-08-28,4057.67,4080.91,4044.97,4073.76,2719175
2008-08-29,4098.18,4119.13,4081,4118.58,3126838
2008-09-01,4116.16,4117.19,4092.16,4117.19,1857733
2008-09-02,4114.53,4172.1,4114.53,4162.92,3358619
2008-09-03,4156.83,4157.16,4114.96,4128.58,2502739
2008-09-04,4140.21,4146.05,4050.21,4051.2,2985335
2008-09-05,4046.6,4046.6,3957.35,3963.01,2876433
2008-09-08,4003.16,4067.78,4003.16,4047.71,2842779
2008-09-09,4043.38,4049.75,3953,3958.81,3681024
2008-09-10,3951.2,3966.29,3913.5,3919.53,3018277
2008-09-11,3922.27,3928.13,3853.21,3857.6,3678660
2008-09-12,3878.86,3908.8,3878.86,3908.79,2859106
2008-09-15,3868.71,3868.71,3793.76,3830.81,3800452
2008-09-16,3812.21,3812.21,3752.99,3805.24,5121325
2008-09-17,3821.67,3846.83,3768.81,3769.11,5715253
2008-09-18,3753.93,3754.3,3673.39,3678.47,5546361
2008-09-19,3750.19,3851.27,3750.19,3842.91,6826596
2008-09-22,3842.72,3880.4,3840.41,3847.07,4262711
2008-09-23,3834.6,3835.38,3732.07,3732.39,4242425
2008-09-24,3734.44,3747.47,3692.34,3711.34,4035708
2008-09-25,3715,3717.21,3694.85,3705.35,4022902
2008-09-26,3700.16,3700.16,3594.23,3603.01,4159590
2008-09-29,3591.42,3591.42,3397.94,3403.1,6426390
2008-09-30,3326.47,3399.52,3247.74,3396.37,7224284
2008-10-01,3422.62,3427.74,3358.57,3366.96,5154927
2008-10-02,3371.96,3418.55,3338.05,3347.04,4916968
2008-10-03,3346.93,3346.97,3316.1,3341.85,3797380
2008-10-06,3291.37,3291.37,3096.36,3101.87,5300379
2008-10-07,3106.39,3128.75,2964.26,2972.59,5087253
2008-10-08,2883.28,2884.4,2727.74,2805.28,6594507
2008-10-09,2822.87,2872.24,2787.95,2792.54,6231203
2008-10-10,2692.36,2692.36,2573.96,2623.47,7244534
2008-10-13,2744.62,2899.06,2744.62,2892.59,7658124
2008-10-14,2980.97,3070.04,2965.14,2985.58,8233289
2008-10-15,2988.67,2989.36,2798.82,2809.5,6455431
2008-10-16,2726.26,2777.39,2673.41,2727.8,5343951
2008-10-17,2831.24,2860.56,2749.09,2769.63,4784386
2008-10-20,2832.36,2838.62,2794.37,2813.83,4806454
2008-10-21,2839.15,2855.45,2825.1,2825.1,5091260
2008-10-22,2812.94,2818.44,2769.5,2772.21,3560588
2008-10-23,2768.82,2771.09,2690.12,2703.95,3841898
2008-10-24,2677,2677,2540.34,2581.54,5595043
2008-10-27,2537.08,2537.08,2423.46,2479.36,4490587
2008-10-28,2488.32,2528.16,2465.53,2465.53,4283667
2008-10-29,2539.31,2576.08,2538.41,2575.23,4844924
2008-10-30,2601.17,2658.62,2596.89,2650.64,5350187
2008-10-31,2660.88,2695.41,2643.18,2690.13,5398605
2008-11-03,2708.49,2749.57,2708.49,2741.42,6262628
2008-11-04,2751.93,2891.77,2745.04,2886.06,6878756
2008-11-05,2907.24,2907.24,2835.98,2862.41,5830299
2008-11-06,2822.8,2823.58,2734.16,2734.79,3824997
2008-11-07,2740.48,2756.9,2725.88,2743.47,3895873
2008-11-10,2769.7,2829.4,2764.21,2773.73,4240181
2008-11-11,2778.6,2779.26,2716.87,2722.6,3715760
2008-11-12,2737.54,2771.41,2661.27,2672.71,3674334
2008-11-13,2674,2695.3,2639.56,2643.7,3810459
2008-11-14,2682.58,2702.72,2655.88,2663.56,4040121
2008-11-17,2662.56,2666.69,2593.02,2596.93,4252077
2008-11-18,2598.57,2599.42,2567.7,2576.16,3760317
2008-11-19,2584.01,2596.69,2512.58,2512.58,3701312
2008-11-20,2498,2498,2427.81,2432.3,3972900
2008-11-21,2428.25,2448.78,2411.64,2414.98,3170201
2008-11-24,2438.7,2507.78,2438.7,2507.78,3376307
2008-11-25,2512.58,2527.64,2494.47,2513.31,4357562
2008-11-26,2519.49,2543.49,2501.27,2514.79,3544656
2008-11-27,2532.93,2599.42,2532.45,2599.42,6891606
2008-11-28,2608.41,2614.28,2559.65,2562.97,7099922
2008-12-01,2572.15,2572.25,2484.14,2485.78,5775825
2008-12-02,2474.09,2523.51,2464.01,2518.86,5082832
2008-12-03,2521.22,2523.98,2475.95,2504.62,3863498
2008-12-04,2504.52,2542.32,2501.12,2501.92,3462054
2008-12-05,2506.76,2507.54,2453.43,2460.71,3093309
2008-12-08,2502.99,2530.07,2487.55,2526.7,3194460
2008-12-09,2519.85,2519.85,2474.46,2492.74,4377616
2008-12-10,2502.86,2502.86,2445.1,2478.86,4959913
2008-12-11,2484.91,2520.77,2476.03,2506.85,5186199
2008-12-12,2463.68,2473.94,2444.24,2468.84,4279769
2008-12-15,2484.72,2502.58,2454.22,2461.44,3493299
2008-12-16,2463.17,2479.12,2459.12,2479.12,3539447
2008-12-17,2488.7,2499.74,2463.04,2463.04,4064166
2008-12-18,2471.33,2503.59,2466.86,2502.67,4869262
2008-12-19,2502.12,2520.47,2488.73,2508.78,7109191
2008-12-22,2517.44,2553.76,2512.3,2549.12,5016648
2008-12-23,2558.11,2603.24,2554.7,2584.07,4509296
2008-12-29,2619.1,2732.61,2617.96,2723.44,5597545
2008-12-30,2746.89,2821.89,2746.09,2800.73,5194993
2009-01-02,2829.67,2837.21,2799.47,2837.21,1969461
2009-01-05,2851.82,2857.97,2816.69,2842.56,3641399
2009-01-06,2843.57,2867.99,2832.49,2859.23,2959515
2009-01-07,2858.36,2864.59,2818.59,2826.71,2481795
2009-01-08,2795.39,2795.51,2725.49,2734.2,3672418
2009-01-09,2732.94,2744.74,2718.04,2730.74,2241125
2009-01-12,2726.93,2731.31,2678.37,2678.37,2527429
2009-01-13,2669.87,2670.13,2627.98,2649.06,2422869
2009-01-14,2651.36,2653.4,2570.75,2572.65,2716134
2009-01-15,2576.15,2591.63,2541.69,2580.37,2852853
2009-01-16,2598.02,2619.38,2583.59,2583.59,2227295
2009-01-19,2591.52,2604.76,2537.98,2541.97,2043918
2009-01-20,2537.67,2544.34,2499.29,2499.29,2259355
2009-01-21,2490.82,2516.41,2456.87,2516.04,2285685
2009-01-22,2527.76,2557.36,2489.46,2501.79,2144270
2009-01-23,2493.08,2496.38,2446.2,2477.01,1889662
2009-01-26,2472.14,2516.32,2458.3,2513.96,2059849
2009-01-27,2519.64,2520.76,2505.22,2510.18,1454651
2009-01-28,2513.9,2579.55,2513.9,2574.55,3244704
2009-01-29,2571.26,2574.58,2557.16,2564.22,2098383
2009-01-30,2564.93,2583.99,2554.52,2567.59,2122135
2009-02-02,2554.49,2555.02,2500.95,2504.94,2186509
2009-02-03,2516.24,2525.67,2493.78,2525.67,2124754
2009-02-04,2522.12,2535.94,2508.8,2527.14,2329999
2009-02-05,2512.56,2542.65,2503.75,2525.68,2256108
2009-02-06,2530.92,2574.9,2528.16,2568.99,3688121
2009-02-09,2575.53,2594.07,2558.02,2586.45,2972156
2009-02-10,2583.88,2587.46,2539.27,2539.27,2510850
2009-02-11,2531.42,2538.5,2516.86,2526.13,1887892
2009-02-12,2522.68,2522.72,2467.6,2476.78,2252475
2009-02-13,2485.23,2504.83,2482.33,2500.66,1902151
2009-02-16,2496.6,2496.6,2467.49,2467.49,1352968
2009-02-17,2467.55,2467.91,2426.94,2426.94,2023452
2009-02-18,2426.09,2426.09,2391.37,2404.88,2160995
2009-02-19,2408.24,2415.96,2397.61,2397.72,1676075
2009-02-20,2391.51,2391.51,2339.1,2342.61,2135433
2009-02-23,2350.69,2355.21,2284.12,2290.04,1891427
2009-02-24,2274.79,2277.26,2210.37,2263.12,3005481
2009-02-25,2293.46,2333.5,2277,2301.43,2827060
2009-02-26,2303.44,2343.72,2302.15,2333.27,1403528
2009-02-27,2318.36,2328.16,2293.67,2327.21,1938503
2009-03-02,2299.86,2299.86,2250.95,2257.34,1841690
2009-03-03,2261.3,2273.03,2222,2222,1739589
2009-03-04,2233.43,2278.17,2230.17,2276.34,2016348
2009-03-05,2274.88,2283.55,2210.48,2210.48,1808789
2009-03-06,2219.56,2225.6,2172.76,2174.57,2338477
2009-03-09,2187.32,2191.72,2149.33,2163.23,1744119
2009-03-10,2161.41,2222.4,2161.41,2213.43,2365960
2009-03-11,2222.35,2247.74,2214.25,2221.98,2060537
2009-03-12,2220.13,2220.13,2190.8,2216.02,1643251
2009-03-13,2227.94,2262.84,2227.94,2229.27,2635529
2009-03-16,2242.89,2279.91,2242.89,2277.25,1555370
2009-03-17,2276.84,2285.41,2256.89,2265.05,1847047
2009-03-18,2279.26,2287.65,2268.99,2270.83,2085275
2009-03-19,2274.73,2306.55,2268.28,2288.66,2667706
2009-03-20,2297.07,2311.16,2281.73,2310.69,1650996
2009-03-23,2318.93,2346.72,2310.59,2341.99,2233237
2009-03-24,2358.33,2362.17,2329.64,2338.9,2361557
2009-03-25,2324.07,2352.51,2324.07,2350.51,4118519
2009-03-26,2364.38,2387.55,2356.66,2385.53,3643428
2009-03-27,2391.09,2391.09,2358.49,2366.26,3159136
2009-03-30,2367.13,2372.57,2337.34,2337.34,2724427
2009-03-31,2337.99,2374.46,2337.91,2374.46,2517895
2009-04-01,2368.46,2381.3,2348.28,2378.56,3092962
2009-04-02,2398.94,2464.7,2398.94,2464.7,4193393
2009-04-03,2461.63,2507.24,2457.84,2498.62,3372447
2009-04-06,2503.36,2560.51,2503.36,2515.11,4277852
2009-04-07,2520.98,2525.34,2466.54,2478.73,2549283
2009-04-08,2466.65,2479.93,2440.13,2468.35,2834808
2009-04-09,2480.09,2520.1,2480.09,2520.1,2964301
2009-04-14,2533.99,2582.9,2533.99,2576.47,3391696
2009-04-15,2566.74,2623.47,2560.09,2623.47,2775503
2009-04-16,2629.26,2652.31,2625.73,2652.31,4365082
2009-04-17,2652.99,2694.84,2652.99,2692.34,3436855
2009-04-20,2700.48,2712.75,2616.22,2621.25,3756417
2009-04-21,2601.39,2627,2574.63,2627,2427878
2009-04-22,2624.05,2660.72,2621.33,2660.72,1801831
2009-04-23,2657.71,2686.11,2653.64,2673.59,2275972
2009-04-24,2684.85,2711.65,2668.75,2711.65,1798578
2009-04-27,2697.7,2697.7,2660.35,2679.79,1947608
2009-04-28,2673.58,2673.89,2603.42,2631.56,2184221
2009-04-29,2636.65,2662.67,2634.32,2661.95,2102172
2009-04-30,2671.98,2692.68,2671.69,2685.18,3184643
2009-05-04,2691.9,2751.59,2691.9,2751.59,3353447
2009-05-05,2752.22,2770.89,2740.99,2770.89,3898619
2009-05-06,2751.84,2816.62,2749.44,2801.52,4531335
2009-05-07,2816.68,2873.54,2808.55,2823.9,6054930
2009-05-08,2824.41,2864.98,2824.41,2860.3,3306266
2009-05-11,2854.53,2865.59,2818,2819.67,3720412
2009-05-12,2816.06,2835.41,2804.96,2804.96,3021263
2009-05-13,2811.48,2825.16,2736.47,2736.47,4015834
2009-05-14,2735.69,2747.72,2707.02,2743.63,3064375
2009-05-15,2740.9,2785.84,2740.9,2784.75,2479161
2009-05-18,2772.4,2811.82,2761.77,2804.71,2156589
2009-05-19,2817.5,2878.64,2817.5,2878.64,3297801
2009-05-20,2889.72,2919.37,2889.72,2918.87,2828280
2009-05-21,2909.49,2911.97,2877.57,2878.22,959225
2009-05-22,2880.9,2902.76,2869.85,2887.91,2086468
2009-05-25,2886.71,2902.57,2875.36,2896.05,2180732
2009-05-26,2899.49,2899.49,2846.03,2872.05,2195700
2009-05-27,2876.56,2897.33,2864.98,2877.32,2573975
2009-05-28,2870.46,2880,2857.16,2866.21,2449327
2009-05-29,2874.42,2912.85,2874.42,2903.28,3076501
2009-06-01,2919.22,2941.63,2912.88,2938.02,2795110
2009-06-02,2934.64,2961.33,2934.64,2957.41,4169388
2009-06-03,2972.47,2982.61,2942.91,2969.69,3518266
2009-06-04,2973.14,2993.92,2959.49,2960.25,5332357
2009-06-05,2988.13,2990.95,2955.96,2956.32,4596302
2009-06-08,2965.5,2965.5,2914.27,2922.1,3599638
2009-06-09,2931.57,2942.24,2922.43,2933.4,3038171
2009-06-10,2931.57,2994.77,2922.43,2985.26,2883995
2009-06-11,2979.43,3000.79,2968.66,3000.79,2587931
2009-06-12,3001.24,3008.31,2977.25,2983.86,2729660
2009-06-15,2993.11,2994.46,2940.75,2941.92,2563751
2009-06-16,2925.57,2927.74,2889.6,2903.7,2647755
2009-06-17,2900.53,2900.53,2815.13,2815.42,2461289
2009-06-18,2813.33,2821.94,2790.56,2814.14,3501177
2009-06-19,2823.31,2846.72,2816.28,2843.46,5169375
2009-06-22,2849.26,2855.72,2785.65,2787.05,2345146
2009-06-23,2775.08,2813.92,2767.06,2800.93,2196322
2009-06-24,2814.59,2847.54,2814.07,2843.9,2091495
2009-06-25,2853.44,2868.41,2834.76,2843.04,1491698
2009-06-26,2868.4,2889.46,2868.4,2888.88,1568361
2009-06-29,2893.6,2929.21,2893.6,2928.98,1740826
2009-06-30,2923.7,2929.72,2899.33,2904.78,2679607
2009-07-01,2907.58,2934.55,2904.54,2934.55,1872904
2009-07-02,2932.08,2936.05,2886.21,2891.59,1603746
2009-07-03,2885.55,2885.55,2853.47,2853.47,1359893
2009-07-06,2851.63,2852.27,2797.85,2808.59,1564956
2009-07-07,2817.66,2833.25,2808.54,2820.37,1394174
2009-07-08,2806.01,2806.01,2767.97,2782.41,1894675
2009-07-09,2797.54,2809.34,2794,2794.49,1217226
2009-07-10,2804.25,2805.79,2789.75,2799.91,1564701
2009-07-13,2805.67,2817.76,2789.43,2817.76,1398581
2009-07-14,2831.57,2862.64,2831.14,2861.06,1837179
2009-07-15,2871.53,2912.92,2870.26,2912.52,2283991
2009-07-16,2922.26,2933.75,2906.41,2929.01,2177872
2009-07-17,2927.57,2937.53,2922.79,2926.18,1420397
2009-07-20,2945.62,2958,2945.02,2953.62,1747920
2009-07-21,2963.68,2970.51,2955.01,2961.41,1707349
2009-07-22,2967.76,2970.74,2945.16,2965.15,1819959
2009-07-23,2971.95,2994.84,2965.49,2994.61,1764961
2009-07-24,2988.86,2993.96,2963.3,2968.32,2050425
2009-07-27,2979.49,2996.29,2963.41,2963.41,2171611
2009-07-28,2964.73,2977.9,2937.18,2944.71,1737950
2009-07-29,2942.63,2964.48,2935.69,2963.37,1224985
2009-07-30,2968.76,2993.35,2967.05,2990.5,1514632
2009-07-31,3000.49,3014.16,2990.46,3014.16,1962682
2009-08-03,3028.65,3061.24,3028.65,3053.89,2479289
2009-08-04,3072.42,3074.18,3048.46,3057.93,2036868
2009-08-05,3065.46,3113.74,3065.46,3092.05,3029288
2009-08-06,3093.7,3130.63,3093.7,3127.39,3275841
2009-08-07,3123.49,3137.51,3095.15,3132.67,2493936
2009-08-10,3139.59,3174.5,3139.58,3174.5,2430638
2009-08-11,3174.66,3187.26,3126.54,3126.54,2572612
2009-08-12,3131.63,3167.03,3118.15,3167.03,1819538
2009-08-13,3170.31,3199.66,3164.06,3188.24,2615267
2009-08-14,3201.33,3215.57,3173.26,3198.21,2533580
2009-08-17,3184.7,3184.7,3120.56,3124.16,2003891
2009-08-18,3139.63,3176.83,3139.63,3176.83,1147010
2009-08-19,3177.87,3185.09,3162.97,3173.85,1175221
2009-08-20,3187.51,3243.95,3187.51,3243.95,2276823
2009-08-21,3247.65,3297.17,3246.03,3295.15,2850501
2009-08-24,3321.76,3356.4,3321.76,3356.01,3822781
2009-08-25,3329.82,3358.2,3329.82,3358.2,2638655
2009-08-26,3357.74,3370.33,3334.23,3347.87,2253603
2009-08-27,3349.75,3357.74,3333.61,3337.4,1970225
2009-08-28,3347.13,3369.24,3347.13,3354.17,1847828
2009-08-31,3357.23,3357.23,3319.9,3338.35,1505747
2009-09-01,3333.83,3349.69,3279.88,3286.56,2172263
2009-09-02,3277.95,3277.95,3209.37,3220.93,2047992
2009-09-03,3229.07,3286.8,3228.64,3263.65,2082006
2009-09-04,3274.1,3298.4,3272.42,3289.9,1586733
2009-09-07,3309.49,3353.55,3309.49,3352.79,1948177
2009-09-08,3358.57,3406.72,3357.98,3406.72,2763042
2009-09-09,3400.9,3434.85,3390.1,3434.85,3204155
2009-09-10,3436.68,3442.68,3422.4,3432.71,2654521
2009-09-11,3441.44,3475.66,3441.44,3474.95,2376882
2009-09-14,3461.57,3462.37,3425.61,3428.91,1745948
2009-09-15,3433.95,3461.77,3433.04,3449.19,2193802
2009-09-16,3461.74,3491.59,3461.74,3491.59,3538216
2009-09-17,3500.19,3514.53,3476.29,3476.78,3420162
2009-09-18,3476.7,3498.32,3458.66,3498.32,3457132
2009-09-21,3492.36,3492.36,3424.24,3446.89,3226527
2009-09-22,3446.2,3477.53,3441.87,3456.74,4091526
2009-09-23,3461.04,3465.42,3444.22,3454.82,3145885
2009-09-24,3450.22,3452.51,3421.84,3434.33,4141251
2009-09-25,3432.63,3433.6,3415.31,3423.06,3435066
2009-09-28,3432.63,3467.32,3425.49,3467.32,3528475
2009-09-29,3471.54,3478.49,3455.18,3475.59,2729295
2009-09-30,3472.28,3496.79,3467.69,3495.48,4348090
2009-10-01,3504.1,3504.1,3452.08,3452.08,3416033
2009-10-02,3439.95,3439.95,3402.79,3425.57,3656876
2009-10-05,3418.53,3429.26,3404.52,3429.26,4219882
2009-10-06,3439.22,3503.07,3439.19,3499.72,4413141
2009-10-07,3508.81,3532,3502.71,3523.36,3508381
2009-10-08,3536.44,3550.16,3532.75,3548.8,3239406
2009-10-09,3550.89,3562.78,3543.21,3561.69,1897528
2009-10-12,3577.07,3596.26,3571.77,3596.26,2446214
2009-10-13,3589.77,3594.57,3569.29,3572.63,2239710
2009-10-14,3588.89,3604.53,3582.89,3604.53,2230662
2009-10-15,3611.77,3614.02,3590.5,3608.14,2735751
2009-10-16,3614.45,3629.13,3583.97,3589.52,2792852
2009-10-19,3610.28,3636.64,3610.19,3625.95,2757323
2009-10-20,3632.21,3636.81,3610.8,3630.48,2398641
2009-10-21,3634.21,3641.04,3591.62,3602.41,2899178
2009-10-22,3589.63,3589.63,3543.12,3561.48,2859395
2009-10-23,3584.05,3596.36,3562.97,3573.42,1954374
2009-10-26,3577.2,3581.96,3533.17,3534.69,2477274
2009-10-27,3537.49,3538.84,3480.85,3480.85,2459109
2009-10-28,3477.58,3478.59,3374.45,3377.83,3546133
2009-10-29,3358.04,3430.52,3337.36,3430.52,3239874
2009-10-30,3441.73,3459.01,3415.42,3420.13,2368908
2009-11-02,3420.32,3420.32,3391.17,3399.07,2069314
2009-11-03,3397.3,3402.35,3351.96,3357.95,2136754
2009-11-04,3360.76,3401.21,3360.76,3396.51,1804133
2009-11-05,3394.99,3430.13,3375.58,3427.73,1719592
2009-11-06,3436.81,3465.16,3433.44,3465.16,3518267
2009-11-09,3476.59,3497.33,3476.33,3496.46,2438637
2009-11-10,3505.48,3513.09,3481.3,3484.7,2276636
2009-11-11,3494.37,3496.63,3477.2,3484.15,1926077
2009-11-12,3482.77,3505.04,3473.68,3489.36,1543937
2009-11-13,3502.61,3510.17,3491.84,3503.06,2125993
2009-11-16,3514.56,3555.77,3514.56,3555.77,2518225
2009-11-17,3557.32,3562.77,3549.14,3562.77,2036985
2009-11-18,3570.57,3580.34,3561.09,3571.08,3939033
2009-11-19,3568.04,3577.35,3536.25,3536.25,2684420
2009-11-20,3541.46,3554.37,3520.67,3520.91,1883130
2009-11-23,3535.16,3545.08,3519.82,3540.49,2420066
2009-11-24,3551.04,3558.78,3534.72,3558.78,2350947
2009-11-25,3567.92,3572.53,3544.29,3548.56,2379130
2009-11-26,3547.83,3547.83,3462,3463.8,2190450
2009-11-27,3437.25,3514.24,3410.24,3514.24,2575557
2009-11-30,3513.1,3514.69,3458.15,3458.15,2125172
2009-12-01,3471.07,3504.75,3455.67,3496.46,1834164
2009-12-02,3490.79,3515.55,3486.24,3515.55,2251441
2009-12-03,3518.54,3540.07,3512.03,3512.03,2686010
2009-12-04,3512.97,3524.18,3492.4,3516.01,2232452
2009-12-07,3514.97,3524.87,3509.35,3517.69,2498088
2009-12-08,3518.26,3518.26,3468.8,3487.9,2547170
2009-12-09,3482.78,3482.78,3462.95,3466.04,2170300
2009-12-10,3468.15,3499.66,3463.92,3499.66,1934987
2009-12-11,3499,3525.19,3498.98,3521.04,2255302
2009-12-14,3535.65,3543.85,3522.19,3527.3,1902707
2009-12-15,3533.81,3538.67,3520.26,3536.14,1790430
2009-12-16,3535.11,3561.26,3531.86,3560.32,1995062
2009-12-17,3553.11,3565.4,3540.58,3547.55,2477855
2009-12-18,3551.77,3566.12,3545.65,3555.37,3034105
2009-12-21,3562.33,3562.33,3545.7,3547.67,2337669
2009-12-22,3547.1,3563.2,3543.54,3561.79,2316038
2009-12-23,3560.27,3566.43,3546.3,3554.37,2636404
2009-12-28,3563.28,3563.28,3542.66,3547.7,2242218
2009-12-29,3545.11,3548.59,3537.89,3539.9,2476105
2009-12-30,3544.88,3553.24,3519.34,3549.02,1869723
2010-01-04,3557.19,3623.28,3556.98,3623.28,2648771
2010-01-05,3624.47,3630.75,3613.2,3624.08,3236035
2010-01-06,3627.06,3656.76,3626.63,3656.18,2266652
2010-01-07,3648.46,3667.77,3640.61,3667.49,2440577
2010-01-08,3673.88,3696.48,3673.74,3690.89,4123433
2010-01-11,3712.45,3750.34,3711.56,3743.62,3648945
2010-01-12,3743.79,3749.5,3693.58,3697.65,2921844
2010-01-13,3695.25,3724.83,3681.63,3723,2544334
2010-01-14,3734.34,3750.76,3734.34,3742.58,3524334
2010-01-15,3751.44,3770.91,3729.44,3753.29,2932589
2010-01-18,3751.55,3751.55,3732.79,3733.4,1871153
2010-01-19,3732.62,3758.59,3713.8,3758.59,2611716
2010-01-20,3755.35,3771.34,3731.31,3731.31,2333780
2010-01-21,3739.76,3740.42,3691.69,3695.78,2067556
2010-01-22,3677.82,3678.87,3622.68,3622.81,3382493
2010-01-25,3601.31,3635.62,3591.35,3626.91,2897466
2010-01-26,3624.01,3632.89,3604.45,3628.21,2550253
2010-01-27,3632.06,3638.43,3613.35,3634.58,2047009
2010-01-28,3647.06,3668.47,3647.06,3652.05,1869303
2010-01-29,3661.51,3677.92,3656.13,3668.51,2961586
2010-02-01,3660.59,3675.64,3653.95,3668.68,1965820
2010-02-02,3673.48,3701.5,3673.48,3701.03,2040421
2010-02-03,3709.48,3713.24,3681.52,3683.31,1925221
2010-02-04,3692.5,3695.68,3628.74,3628.74,2107781
2010-02-05,3614.5,3614.5,3566.14,3575.85,3389103
2010-02-08,3578.57,3589.68,3538.54,3549.53,2483336
2010-02-09,3551.76,3561.35,3546.04,3557.03,1640589
2010-02-10,3567.52,3580.85,3561.82,3566.4,1842114
2010-02-11,3573.95,3586.63,3549.16,3558.22,2377686
2010-02-12,3563.08,3572.01,3548.84,3563.07,2311077
2010-02-15,3567.83,3589.67,3564.32,3584.77,1497878
2010-02-16,3592.46,3605.24,3582.1,3588.92,2148658
2010-02-17,3602.4,3645.08,3602.4,3645.08,2055731
2010-02-18,3644.96,3651.74,3636.39,3643.14,1762789
2010-02-19,3637.44,3657.07,3625.75,3654.51,2025175
2010-02-22,3668.9,3686.86,3668.9,3683.12,2479263
2010-02-23,3689.51,3699.62,3647.7,3652.34,2350679
2010-02-24,3656.84,3660.07,3637.69,3652.83,1673516
2010-02-25,3647.74,3647.74,3625.09,3628.36,1612483
2010-02-26,3640.8,3662.26,3638.71,3662.26,1339755
2010-03-01,3667.52,3683.93,3664.29,3677.76,1945431
2010-03-02,3677.16,3712.35,3673.03,3712.35,1948586
2010-03-03,3706.25,3725.38,3692.08,3725.38,3163897
2010-03-04,3718.39,3730.39,3713.25,3718.56,2771077
2010-03-05,3722,3752.13,3719.5,3748.97,2179982
2010-03-08,3757.82,3780.71,3752.85,3770.05,2706142
2010-03-09,3766.85,3783.06,3753.43,3770.23,2632179
2010-03-10,3767.44,3787.65,3764.95,3782.8,2314293
2010-03-11,3784.38,3784.61,3761.71,3774.94,2705571
2010-03-12,3782.57,3791.87,3772.43,3777.3,2352892
2010-03-15,3778.39,3798.25,3770.1,3798.25,1976444
2010-03-16,3796.89,3810.5,3794.97,3809.99,2131242
2010-03-17,3810.45,3816.36,3799.09,3805.92,2670727
2010-03-18,3792.91,3809.29,3792.24,3794.33,2435202
2010-03-19,3801.97,3805.17,3774.04,3785.76,2532866
2010-03-22,3777.72,3780.82,3758.25,3777.47,2305055
2010-03-23,3774.69,3794.26,3770.8,3789.8,1906705
2010-03-24,3794.16,3805.33,3782.6,3803.39,3345017
2010-03-25,3805,3833.38,3803.71,3831,3055279
2010-03-26,3831.1,3839.26,3822.39,3832.91,2181761
2010-03-29,3844.73,3868.77,3841.79,3867.82,2456744
2010-03-30,3880.48,3897.95,3865.27,3897.95,3086067
2010-03-31,3894.44,3912.41,3883.41,3895.95,2435514
2010-04-01,3900.46,3958.01,3896.08,3946.87,3053733
2010-04-06,3961.84,3972.12,3951.92,3971.29,3087095
2010-04-07,3973.31,3999.11,3973.31,3992.5,2794540
2010-04-08,3987.72,3987.72,3962.72,3974.98,2175456
2010-04-09,3979.46,4001.45,3979.46,4001.45,2639640
2010-04-12,4013.67,4026.92,4002.82,4002.82,2301021
2010-04-13,4000.41,4012.41,3994.59,3994.59,2221819
2010-04-14,3992.13,4029.18,3992.13,4029.18,2411668
2010-04-15,4035.06,4053.23,4026.25,4052.67,2305810
2010-04-16,4046.09,4053.31,4023.26,4023.89,2432523
2010-04-19,4016.52,4016.52,3985.55,3996.41,4141762
2010-04-20,4012.5,4062.24,4012.5,4062.24,3374259
2010-04-21,4073.9,4082.26,4051.6,4059.88,3698181
2010-04-22,4067.03,4068.97,4032.25,4034.17,3083369
2010-04-23,4049.25,4091.48,4032.05,4091.39,3268139
2010-04-26,4091.1,4119.69,4091.1,4119.69,2887212
2010-04-27,4122.86,4126.43,4041.22,4041.51,3214728
2010-04-28,3999.02,3999.02,3885.31,3927.96,5888313
2010-04-29,3921.92,3972.99,3920.5,3972.99,2775980
2010-04-30,3991.1,4007.89,3965.54,3974.78,2390904
2010-05-03,3979.13,4027.03,3970.56,4027.03,1854237
2010-05-04,4025.31,4030.37,3906.08,3906.34,2931167
2010-05-05,3909.95,3913.91,3829.6,3838.15,4175761
2010-05-06,3825.02,3857.68,3796.38,3796.52,3991206
2010-05-07,3731.74,3772.9,3688.31,3688.31,5287650
2010-05-10,3714.93,3865.27,3714.93,3865.27,3423788
2010-05-11,3866.75,3866.75,3814.01,3852.43,2410677
2010-05-12,3857.1,3948.73,3856.7,3948.73,2982884
2010-05-13,3963.26,3983.73,3958.67,3964.44,1527097
2010-05-14,3962.77,3964.77,3873.63,3882.78,2370367
2010-05-17,3877.84,3888.66,3849.39,3867.57,2340284
2010-05-18,3877.17,3898.86,3876.49,3888.44,1777009
2010-05-19,3882.23,3882.23,3822.64,3823.52,2870434
2010-05-20,3829.02,3842.43,3738.64,3747.1,3677729
2010-05-21,3735.8,3740.62,3690.21,3723.63,3024472
2010-05-24,3740.27,3757.73,3716.67,3723.57,891906
2010-05-25,3693.76,3693.76,3605.91,3605.91,2870494
2010-05-26,3622.01,3717.23,3622.01,3699.23,3901631
2010-05-27,3701.35,3792.46,3700.13,3792.46,3270174
2010-05-28,3810.44,3823.93,3800.49,3811.64,2450528
2010-05-31,3817.62,3857.14,3817.62,3854.79,1629883
2010-06-01,3854.67,3870.91,3812.96,3870.91,2291083
2010-06-02,3857.25,3870.15,3831.47,3865.94,1874758
2010-06-03,3889.39,3908.22,3888.72,3908.22,1364981
2010-06-04,3909.93,3918.57,3856.65,3861.6,2596068
2010-06-07,3838.49,3866.53,3823.95,3827.56,2405012
2010-06-08,3840.38,3846.63,3789.46,3794.49,3011307
2010-06-09,3807.27,3834.25,3803.5,3834.25,1982575
2010-06-10,3829.91,3883.68,3823.97,3883.68,2317959
2010-06-11,3894.25,3894.75,3866.92,3884.7,1953871
2010-06-14,3895.9,3935.05,3895.9,3935.05,2096711
2010-06-15,3926.11,3942.18,3912.46,3937.82,2146437
2010-06-16,3944.18,3951.1,3915.17,3920.95,2204802
2010-06-17,3929.72,3941.86,3918.93,3936.27,2235006
2010-06-18,3943.01,3948.26,3929.35,3932.2,2840569
2010-06-21,3962.84,3987.44,3962.84,3977.19,3538883
2010-06-22,3978.82,4009.71,3964.95,4009.71,3175397
2010-06-23,3997.56,4021.29,3997.44,4001.93,2851498
2010-06-24,4017.17,4023.33,3971.07,3976.37,3320789
2010-06-25,3983.96,3991.76,3947.71,3947.71,2854362
2010-06-28,3957.6,4001.96,3957.6,4001.96,2339867
2010-06-29,3997.29,3997.36,3890.91,3891.93,3054400
2010-06-30,3891.5,3921.81,3882.05,3904.22,2911335
2010-07-01,3897.11,3897.11,3830.27,3830.27,2875591
2010-07-02,3852.99,3881.65,3852.99,3875.03,2148513
2010-07-05,3877.3,3881.02,3870.45,3872.1,2131199
2010-07-06,3886.27,3925.2,3886.27,3925.18,2411090
2010-07-07,3917.88,3941.59,3897.35,3941.59,2484627
2010-07-08,3956.44,3967.59,3952.32,3967.19,1610273
2010-07-09,3965.19,3982.39,3962.87,3982.06,1445603
2010-07-12,3989.76,4001.2,3983.58,3996.06,1682452
2010-07-13,3995.64,4025.72,3995.64,4022.33,2324708
2010-07-14,4029.06,4031.37,3989.14,3995.49,2589309
2010-07-15,3995.56,4012.13,3980.93,3982.07,3268901
2010-07-16,3988.86,4006.98,3967.97,3967.97,2423675
2010-07-19,3963.82,3971.91,3946.53,3946.53,1931322
2010-07-20,3947.6,3959.68,3928.19,3934.22,2209216
2010-07-21,3950.59,3991.86,3950.54,3991.86,1644605
2010-07-22,3983.46,4036.05,3975.44,4036.05,2182750
2010-07-23,4038.86,4070.1,4035.14,4049.72,2096029
2010-07-26,4071.73,4119,4071.73,4119,2593558
2010-07-27,4129.52,4170.88,4129.52,4154.68,3800682
2010-07-28,4160.3,4161.1,4131.31,4146.87,3458810
2010-07-29,4158.04,4166.77,4140.47,4140.5,2383251
2010-07-30,4145.65,4151.34,4133.18,4151.15,2570606
2010-08-02,4157.81,4208.19,4157.81,4208.19,2543954
2010-08-03,4212.5,4227.92,4204.07,4226.86,3078663
2010-08-04,4222.55,4224.04,4202.79,4211.4,2233783
2010-08-05,4217.62,4228.96,4203.25,4204.71,2535859
2010-08-06,4212.34,4224.62,4195.87,4203.41,2331693
2010-08-09,4216.39,4242.73,4216.39,4236.45,2931049
2010-08-10,4233.35,4235.38,4202.29,4207.92,2183176
2010-08-11,4204.88,4204.88,4129.16,4129.16,2611388
2010-08-12,4119.37,4141.33,4105.88,4118.16,2975953
2010-08-13,4134.13,4140.22,4116.29,4118.79,2164828
2010-08-16,4121.34,4138.84,4111.44,4118.03,1616473
2010-08-17,4124.05,4155.68,4123.86,4155.68,2244915
2010-08-18,4160.72,4161.41,4143.62,4158.82,1609132
2010-08-19,4169.9,4169.9,4140.19,4144.59,2014872
2010-08-20,4140.25,4142.08,4099.33,4107.52,1589774
2010-08-23,4109.43,4111.89,4095.65,4099.38,1551360
2010-08-24,4090.56,4090.56,4036.8,4040.63,2517717
2010-08-25,4038.89,4056.79,4019.36,4026.69,2301171
2010-08-26,4036.02,4057.33,4034.65,4053.33,1775682
2010-08-27,4060.79,4098.17,4058.99,4098.17,1978804
2010-08-30,4103.16,4104.7,4085.83,4101.27,1101654
2010-08-31,4088.13,4113.62,4063.58,4113.62,1627336
2010-09-01,4117.57,4176.31,4100.71,4176.31,1954950
2010-09-02,4174.82,4184.28,4167.02,4170.58,1854439
2010-09-03,4178.03,4193.24,4177.92,4192.38,1937402
2010-09-06,4203.93,4221.14,4201.81,4220.93,2062452
2010-09-07,4217.86,4219.45,4202.75,4214.83,1905792
2010-09-08,4207.65,4241.52,4188.74,4241.52,2469402
2010-09-09,4240.7,4243.86,4223.28,4238.67,2226320
2010-09-10,4225.1,4261.37,4225.1,4261.37,2275466
2010-09-13,4262.58,4273.62,4261.1,4273.38,2356482
2010-09-14,4281.96,4282.14,4259.6,4262.16,2391993
2010-09-15,4259.15,4266.29,4242.99,4243.73,2288869
2010-09-16,4240.38,4254.04,4235.51,4239.18,3002423
2010-09-17,4245.79,4270.76,4238.16,4238.16,4445086
2010-09-20,4242.41,4272.39,4242.39,4272.39,2533018
2010-09-21,4275.9,4287.96,4265.33,4286.02,3691840
2010-09-22,4294.71,4294.71,4249.72,4249.81,2646368
2010-09-23,4248.64,4262.27,4229.39,4242.69,2264532
2010-09-24,4236.72,4287.76,4232.3,4287.76,2867593
2010-09-27,4297.62,4325.74,4292.87,4302.1,2931877
2010-09-28,4298.04,4310.33,4276.15,4305.08,2633243
2010-09-29,4310.62,4333.26,4300.83,4333.26,2427777
2010-09-30,4331.53,4369.76,4321.98,4369.76,3361825
2010-10-01,4373.86,4376.63,4359.86,4369.11,3055166
2010-10-04,4370.69,4371.78,4342.74,4342.74,3010992
2010-10-05,4339.71,4379.51,4334.47,4379.51,3380701
2010-10-06,4393.27,4410.55,4386.44,4410.55,3588515
2010-10-07,4403.7,4435.07,4393.08,4435.07,3389035
2010-10-08,4430.57,4445.56,4423.37,4444.82,2600213
2010-10-11,4456.73,4483.98,4454.67,4477.82,2617295
2010-10-12,4467.92,4506.68,4443.65,4505.21,3679123
2010-10-13,4513.18,4544.01,4511.4,4542.49,5806699
2010-10-14,4546.29,4565.32,4540.37,4558.53,4486021
2010-10-15,4562.43,4578.7,4542.48,4578.7,8118146
2010-10-18,4577.59,4617.13,4572.16,4616.39,4113959
2010-10-19,4620.09,4648.17,4602.37,4612.31,3933066
2010-10-20,4606.64,4608.84,4584.21,4595.24,3706443
2010-10-21,4595.88,4627.84,4570.44,4627.84,5512222
2010-10-22,4615.68,4651.66,4615.68,4651.66,4264507
2010-10-25,4669.16,4714.09,4664.17,4707.73,3887274
2010-10-26,4709.76,4717.8,4694.12,4705.4,3009777
2010-10-27,4708.41,4733.26,4702.14,4717.18,3741977
2010-10-28,4728.28,4729.12,4703.12,4712.21,3186574
2010-10-29,4716.27,4722.64,4683.49,4718.82,7619485
2010-11-01,4730.36,4745.81,4723.57,4725.73,2733483
2010-11-02,4730.88,4739.51,4719.82,4738.87,3883376
2010-11-03,4731,4746.4,4715.18,4715.53,4088047
2010-11-04,4731.05,4756.83,4731.05,4750.74,4193424
2010-11-05,4753.52,4783.7,4752.22,4783.7,4289183
2010-11-08,4782.66,4784.57,4765.88,4782.33,2981878
2010-11-09,4777.79,4787.76,4761.67,4770.57,4154430
2010-11-10,4777.16,4777.16,4695.44,4696.56,5357510
2010-11-11,4704.17,4705.29,4628.98,4637.25,8622189
2010-11-12,4627.09,4655.91,4581.13,4641.08,5847619
2010-11-15,4647.35,4703.12,4644.17,4703.12,4815728
2010-11-16,4697.47,4697.91,4608.91,4608.91,3806546
2010-11-17,4603.2,4640.29,4601.74,4632.16,2631117
2010-11-18,4644.55,4707.95,4644.55,4698.09,4157232
2010-11-19,4707.12,4710.95,4678.94,4692.52,3803199
2010-11-22,4705.73,4717.51,4661.79,4668.36,6819924
2010-11-23,4660.48,4660.48,4617.18,4618.06,3614712
2010-11-24,4619.87,4685.79,4618.59,4685.79,3943306
2010-11-25,4690.99,4756.04,4690.99,4756.04,5072679
2010-11-26,4747.12,4755.11,4717.72,4748.27,4876186
2010-11-29,4759.96,4797.13,4741.86,4745.44,9302893
2010-11-30,4739.39,4751,4707.68,4726.48,7767907
2010-12-01,4729.07,4792.83,4729.07,4792.1,8354738
2010-12-02,4796.12,4874.14,4796.12,4874.14,6019953
2010-12-03,4872.28,4873.32,4844.02,4868.51,11567722
2010-12-06,4875.83,4951.7,4875.83,4951.7,6177364
2010-12-07,4955.63,4989.92,4945.62,4967.81,8822123
2010-12-08,4953.61,4982.77,4948.1,4982.17,6677010
2010-12-09,4977.04,5006.2,4971.36,4990.35,5729493
2010-12-10,4997.56,5000.92,4986.32,4994.36,4770804
2010-12-13,5008.88,5024.25,5000.07,5015.89,5170352
2010-12-14,5018.18,5040.42,5014.71,5040.42,4555374
2010-12-15,5033.96,5070.22,4993.01,5070.22,3430344
2010-12-16,5058.4,5066.32,5044.48,5062.92,3427366
2010-12-17,5058.8,5078.87,5055.95,5059.94,4777181
2010-12-20,5055.7,5083.89,5047.57,5082.45,3299830
2010-12-21,5083.56,5137.94,5083.56,5137.94,3354077
2010-12-22,5134.96,5175.36,5129.48,5175.36,4362278
2010-12-23,5167.3,5169.06,5137.46,5157.7,2426699
2010-12-27,5154.8,5155.25,5103.1,5137.83,2217464
2010-12-28,5135.15,5156.67,5121.08,5156.67,1615909
2010-12-29,5149.22,5178.69,5149.22,5178.37,2506463
2010-12-30,5176.08,5184.59,5163.91,5173.79,1597780
2011-01-03,5176.42,5245.97,5176.42,5245.33,2712327
2011-01-04,5248.05,5289.81,5248.05,5281.27,3417119
2011-01-05,5287.22,5287.22,5192.84,5228.95,3681235
2011-01-06,5236.96,5262.07,5223.37,5236.68,3475890
2011-01-07,5239.41,5239.41,5214.28,5214.28,2871973
2011-01-10,5206,5209.88,5142.11,5142.11,3023487
2011-01-11,5152.17,5188.66,5141.09,5188.66,3056904
2011-01-12,5186.84,5210.25,5186.84,5205.07,3840742
2011-01-13,5203.61,5206.9,5165.75,5181.88,3353054
2011-01-14,5174.91,5180.72,5131.53,5165.63,2690169
2011-01-17,5169.86,5180.75,5162.76,5180.75,2762602
2011-01-18,5175.05,5208.13,5175.05,5208.13,3425253
2011-01-19,5214.17,5223.1,5186.98,5196.06,4694914
2011-01-20,5186.61,5187.33,5100.93,5102.6,4426981
2011-01-21,5111.79,5140.87,5107.13,5126.09,3757273
2011-01-24,5148.67,5154.25,5112.26,5122.83,3422714
2011-01-25,5120.03,5143.44,5120.03,5124.65,3671451
2011-01-26,5134.57,5177.36,5131.46,5166.31,3598021
2011-01-27,5172.73,5201.62,5164.77,5191.32,3814405
2011-01-28,5189.29,5211.21,5173.59,5181.05,3877633
2011-01-31,5174.19,5175.45,5122.11,5148.24,3735135
2011-02-01,5162.09,5235.53,5162.09,5235.53,3384602
2011-02-02,5244.63,5257.03,5234.31,5250.28,3817429
2011-02-03,5254.32,5254.58,5230.74,5247.59,3263574
2011-02-04,5257.77,5266.26,5245.74,5253.5,5665588
2011-02-07,5267.36,5307.01,5267.24,5306.43,3257239
2011-02-08,5298.5,5310.45,5273.51,5309.55,4385171
2011-02-09,5313.8,5329.93,5302.4,5307.33,3382993
2011-02-10,5308.61,5320.2,5278.05,5290.44,3486097
2011-02-11,5293.48,5307.24,5280.64,5302.04,4449179
2011-02-14,5317.67,5357.99,5316.18,5353.58,4380353
2011-02-15,5356.44,5361.77,5334.16,5343.12,4916933
2011-02-16,5348.87,5350.67,5313.84,5316.95,4027958
2011-02-17,5318.99,5321.44,5291.21,5296.6,3532638
2011-02-18,5302.24,5314.07,5289.93,5313.83,3501532
2011-02-21,5314.04,5319.14,5247.2,5259.39,3094186
2011-02-22,5234.43,5234.43,5168.96,5216.24,3696135
2011-02-23,5202.62,5207.74,5133.84,5148.99,2908832
2011-02-24,5132.6,5132.6,5067.59,5088.92,4120235
2011-02-25,5092.61,5178,5091.07,5173.14,3493756
2011-02-28,5189.37,5235.77,5182.74,5235.49,3183931
2011-03-01,5257.05,5303.41,5255.71,5282.29,3712977
2011-03-02,5256.04,5256.78,5216.13,5218.31,3019758
2011-03-03,5224.99,5259.12,5224.99,5255.29,2587968
2011-03-04,5260.7,5273.74,5238.55,5242.28,2740199
2011-03-07,5232.83,5270.5,5223.46,5258.9,4013892
2011-03-08,5259.96,5272.2,5217.12,5219.59,3001252
2011-03-09,5229.53,5246.69,5224.58,5234.81,3173767
2011-03-10,5228.36,5229.73,5181.76,5181.76,3217025
2011-03-11,5160.91,5160.91,5085.02,5097.23,4885574
2011-03-14,5026.59,5026.59,4954.87,4986.89,5986778
2011-03-15,4879.29,4879.29,4696.79,4784.98,10697729
2011-03-16,4786.82,4896.96,4786.82,4831.82,7201677
2011-03-17,4833.05,4894.39,4819.43,4892.88,5172984
2011-03-18,4918.99,4973.32,4918.99,4947.17,7287792
2011-03-21,5004.6,5067.66,5004.6,5063.39,4321080
2011-03-22,5078.86,5089.52,5045.41,5053,3508659
2011-03-23,5053.6,5063.11,5021.17,5031.17,3527358
2011-03-24,5036.85,5081.6,5036.85,5081.07,5343917
2011-03-25,5096.36,5100.02,5062.39,5076.13,3900346
2011-03-28,5083.55,5103.07,5070.11,5090,3895615
2011-03-29,5088.59,5098.91,5068.44,5080.9,3524467
2011-03-30,5088.23,5129.49,5088.23,5126.51,4625021
2011-03-31,5134.61,5149.22,5129.68,5144.02,3420908
2011-04-01,5158.98,5181.05,5149.51,5173.22,2899917
2011-04-04,5185.85,5216.73,5185.85,5216.6,3195247
2011-04-05,5215.63,5232.26,5206.38,5231,2692411
2011-04-06,5229.78,5247.73,5227.52,5241.92,2807151
2011-04-07,5237.68,5242.91,5219.8,5220.13,3961578
2011-04-08,5236.76,5248.28,5224.76,5230.75,2978206
2011-04-11,5247.51,5248.15,5203.17,5204.24,2721523
2011-04-12,5196.01,5202.81,5159.53,5159.53,2948554
2011-04-13,5170.98,5209.24,5168.81,5201.69,2527070
2011-04-14,5214.18,5215.93,5187.81,5198.75,2287886
2011-04-15,5208.89,5212.76,5197.28,5203.4,2815293
2011-04-18,5204.02,5220.29,5119.39,5126.7,2597801
2011-04-19,5128.71,5178.66,5128.71,5172.74,2369316
2011-04-20,5178.71,5249.93,5178.24,5245.5,2729687
2011-04-21,5249.59,5265.62,5242.46,5264.75,2427278
2011-04-26,5268.76,5308.86,5263.31,5308.1,2074633
2011-04-27,5315.22,5340.11,5304.21,5310.05,3199163
2011-04-28,5323.15,5337.87,5311.21,5334.36,3451830
2011-04-29,5336.67,5349,5329.41,5348.19,2428840
2011-05-02,5360.26,5369.01,5351.32,5365.79,2425176
2011-05-03,5370.47,5370.47,5335.44,5363.47,2869008
2011-05-04,5366.47,5371.39,5332.1,5339.81,2264145
2011-05-05,5356.58,5376.31,5313.34,5320.05,2931868
2011-05-06,5315.27,5351.44,5301.64,5351.44,2334416
2011-05-09,5342.2,5372.52,5342.2,5363.33,2444381
2011-05-10,5364.97,5408.64,5364.97,5406.68,2469411
2011-05-11,5412.77,5427.31,5407.24,5425.8,2855963
2011-05-12,5409.51,5416.74,5377.62,5416.74,3361028
2011-05-13,5433.65,5474.2,5431.52,5454.51,4802837
2011-05-16,5453.34,5453.34,5405.97,5430.02,3695825
2011-05-17,5424.52,5429.96,5403.25,5406.49,3523245
2011-05-18,5412.87,5441.76,5412.87,5441.42,2547833
2011-05-19,5449.48,5481.63,5447.16,5481.63,3238604
2011-05-20,5481.74,5498.25,5443.43,5460.86,2529866
2011-05-23,5434.63,5434.71,5349.41,5352.93,2759684
2011-05-24,5355.73,5380.24,5352.58,5369.62,2457411
2011-05-25,5367.84,5367.84,5335.79,5356.51,2595799
2011-05-26,5364.24,5381.77,5349.38,5362.35,1814581
2011-05-27,5374.29,5387.97,5365.01,5383.62,2107070
2011-05-30,5393.24,5404.71,5387.24,5402.46,1166732
2011-05-31,5412.57,5461.83,5411.56,5446.29,3640505
2011-06-01,5453.89,5487.41,5453.89,5468.42,4051292
2011-06-02,5463.06,5463.06,5432.07,5432.41,1256576
2011-06-03,5437.61,5437.61,5404.66,5420.6,1720236
2011-06-06,5419.64,5419.64,5396.37,5408.01,1783722
2011-06-07,5402.68,5419.58,5400.12,5410.78,1737234
2011-06-08,5397.68,5403.71,5353.13,5381.06,3035130
2011-06-09,5372.73,5420.35,5359.97,5420.35,2514960
2011-06-10,5418.8,5418.8,5374.05,5374.66,2426997
2011-06-13,5376.73,5393.71,5352.9,5389.16,1697872
2011-06-14,5388.69,5422.39,5388.69,5416.44,2439329
2011-06-15,5413.22,5416.32,5362.41,5370.46,2599189
2011-06-16,5351.93,5351.93,5286.09,5314.25,2833288
2011-06-17,5309.07,5312.83,5264.09,5295.59,3238864
2011-06-20,5287.15,5287.15,5260.62,5269.82,2131774
2011-06-21,5279.47,5314.21,5279.47,5308.48,2066217
2011-06-22,5315.26,5333.75,5310.8,5315.75,2467450
2011-06-23,5317.2,5319.12,5265.41,5272.67,1806407
2011-06-24,5289.81,5311.32,5259.61,5261.28,2280811
2011-06-27,5253.95,5265.82,5217.32,5218.59,2106755
2011-06-28,5238.95,5247.49,5222.15,5246.43,2256609
2011-06-29,5257.82,5324.34,5257.82,5324.01,2869996
2011-06-30,5335.11,5416.54,5335.11,5416.54,2661540
2011-07-01,5420.77,5476.13,5417.18,5466.82,2562876
2011-07-04,5483.58,5521.13,5480.32,5521.13,1907679
2011-07-05,5527.06,5542.57,5516.32,5529.11,2209949
2011-07-06,5540.31,5545.76,5520.13,5540.89,2560242
2011-07-07,5541.69,5611.34,5541.69,5611.34,3043772
2011-07-08,5608,5633.7,5580.53,5595.42,2947013
2011-07-11,5579.3,5579.3,5475.89,5489.92,2900516
2011-07-12,5446.64,5450.54,5354.33,5450.54,3561247
2011-07-13,5452.04,5493.16,5449.75,5471.78,2711847
2011-07-14,5464.49,5478.05,5404.04,5407.18,2398252
2011-07-15,5396.95,5406.14,5351.65,5368.31,3020000
2011-07-18,5360.74,5363.36,5285.27,5286.78,2575853
2011-07-19,5279.12,5321.65,5279.12,5297.19,2671265
2011-07-20,5311.56,5353.04,5311.56,5319.77,3532019
2011-07-21,5335.8,5366.73,5312.53,5364.09,2360437
2011-07-22,5386.91,5423.49,5381.68,5411.97,2579034
2011-07-25,5412.59,5434.7,5409.85,5424.77,1633040
2011-07-26,5430.51,5444.21,5407.6,5416.68,1946273
2011-07-27,5410.23,5410.23,5339.58,5348.35,2599484
2011-07-28,5325.58,5325.58,5262.82,5298.6,2602866
2011-07-29,5283.13,5292.2,5256.33,5292.2,2250185
2011-08-01,5335.92,5382.81,5251.47,5251.47,3026192
2011-08-02,5258.27,5258.27,5092.06,5092.06,4135422
2011-08-03,5038.76,5038.76,4912.21,4941.43,5471022
2011-08-04,4961.76,5001.56,4704.24,4705.19,8378796
2011-08-05,4518.36,4681.55,4407.22,4582.08,9920150
2011-08-08,4509.09,4555.56,4314.21,4314.21,7330307
2011-08-09,4286.27,4423.71,4115.08,4420.94,9018918
2011-08-10,4555.8,4655.39,4360.06,4373.56,6476730
2011-08-11,4448.41,4515.11,4357.32,4466.58,5501437
2011-08-12,4490.65,4587.11,4434.14,4583.59,4840517
2011-08-15,4623.18,4689.73,4623.18,4658.12,3124226
2011-08-16,4653.3,4653.3,4526,4570.27,3287791
2011-08-17,4569.39,4569.39,4512,4529.15,4025529
2011-08-18,4516.39,4516.39,4301.16,4310.03,6720234
2011-08-19,4296.26,4296.26,4165.64,4256.01,6050750
2011-08-22,4239.08,4304.36,4231.7,4258.92,3777072
2011-08-23,4290.27,4344.69,4253.9,4266.99,4631364
2011-08-24,4294.12,4371.63,4281.01,4350.76,4279386
2011-08-25,4383.52,4419.03,4317.85,4333.87,3909747
2011-08-26,4342.27,4343.02,4234.73,4302.37,3492029
2011-08-29,4341.52,4368.98,4334.68,4364.45,2629064
2011-08-30,4390.21,4416.24,4372.07,4414.45,3635527
2011-08-31,4435.05,4555.97,4435.05,4555.97,4752141
2011-09-01,4575.83,4575.83,4516.41,4539.52,3155293
2011-09-02,4517.04,4517.04,4429.31,4458.7,2877959
2011-09-05,4418.18,4418.18,4258.86,4274.48,4261634
2011-09-06,4258.03,4278.37,4186.17,4199.36,4957098
2011-09-07,4264.02,4320.98,4264.02,4320.98,3232376
2011-09-08,4334.45,4372.07,4316.59,4336.09,2995942
2011-09-09,4331.98,4335.93,4260.57,4266.09,2609521
2011-09-12,4220.59,4220.59,4143.34,4159.91,3191410
2011-09-13,4191.48,4204.87,4135.43,4157.98,3237300
2011-09-14,4161.59,4258.03,4157.49,4252.38,3513208
2011-09-15,4270.5,4355.06,4270.5,4309.59,4019897
2011-09-16,4324.4,4447.95,4317.51,4447.95,7903814
2011-09-19,4400.72,4400.72,4348.9,4368.77,3007903
2011-09-20,4352.01,4388.21,4351.85,4372.94,2906079
2011-09-21,4377.3,4394.91,4362.12,4382.23,2412480
2011-09-22,4331.89,4331.89,4225.68,4229.07,3188858
2011-09-23,4244.75,4244.75,4134.04,4196.98,3790881
2011-09-26,4184.34,4229.44,4162.9,4201.66,3802591
2011-09-27,4253.67,4326.23,4253.67,4318.66,3040900
2011-09-28,4309.61,4349.72,4296.57,4337.72,4203057
2011-09-29,4317.95,4358.61,4301.66,4341.89,6061343
2011-09-30,4336.67,4338.1,4283.27,4310.89,4688031
2011-10-03,4263.64,4263.64,4206.49,4240.98,2653905
2011-10-04,4225.86,4228.32,4108.02,4133.47,4467914
2011-10-05,4169.9,4190.41,4154.67,4187.47,3089646
2011-10-06,4192.4,4286.61,4190.6,4286.61,3526622
2011-10-07,4288.6,4314.27,4275.17,4311.99,3144911
2011-10-10,4313.65,4390.2,4305.69,4390.2,2862366
2011-10-11,4394.99,4408.62,4370.71,4396.87,3005817
2011-10-12,4392.75,4484.85,4380.18,4482.42,3782537
2011-10-13,4477.03,4502.7,4434.99,4435.76,3551296
2011-10-14,4449.19,4498.85,4438.87,4471.12,2908223
2011-10-17,4489.85,4530.59,4434.33,4440.25,3147264
2011-10-18,4413.58,4466.85,4394.36,4457.83,2658431
2011-10-19,4466.81,4487.97,4462.4,4483.82,3293407
2011-10-20,4477.15,4477.15,4400.75,4403.98,3076322
2011-10-21,4407.48,4455.82,4406.43,4454.68,2886744
2011-10-24,4474.78,4538.95,4474.78,4519.89,3831592
2011-10-25,4524.68,4558.64,4511.39,4542.09,4060319
2011-10-26,4540.25,4568.75,4530.56,4534.25,3408791
2011-10-27,4587.36,4673.19,4586.85,4655.31,5200654
2011-10-28,4671.34,4693.94,4634.44,4661.45,3893758
2011-10-31,4641.57,4651.77,4611.25,4611.25,4084948
2011-11-01,4546.14,4546.14,4418.62,4450.85,4747555
2011-11-02,4480.34,4497.67,4466.02,4487.21,3346520
2011-11-03,4451.55,4582.06,4444.01,4580.98,3912495
2011-11-04,4585.93,4615.13,4555.3,4573.75,3359581
2011-11-07,4579.58,4582.09,4523.93,4532.38,2623524
2011-11-08,4550.97,4579.86,4535.03,4535.64,3019959
2011-11-09,4555.74,4575.67,4466.23,4479.25,3499866
2011-11-10,4451.51,4480.78,4418.22,4431.09,3140043
2011-11-11,4446.53,4564.39,4446.53,4560.27,5705462
2011-11-14,4590.97,4607.4,4533.4,4564.19,3993591
2011-11-15,4555.55,4567.41,4496.36,4497.42,3818294
2011-11-16,4502.16,4526.01,4476.78,4498.27,2983959
2011-11-17,4484.52,4487.99,4427.73,4435.99,3672758
2011-11-18,4413.92,4413.92,4384.74,4400.39,2946763
2011-11-21,4391.25,4394.02,4280.56,4283.55,4780260
2011-11-22,4290.92,4311.67,4239.45,4239.45,3861125
2011-11-23,4223.94,4232.85,4178.04,4178.04,3660009
2011-11-24,4186.24,4251.1,4186.24,4218.14,4026267
2011-11-25,4225.19,4232.32,4163.92,4214.71,7432590
2011-11-28,4243.38,4324.11,4243.38,4316.76,4357297
2011-11-29,4319.29,4321.96,4289.08,4317.17,6346542
2011-11-30,4301.8,4421.77,4261.56,4421.77,10133830
2011-12-01,4425.51,4425.51,4383.63,4389.99,6044580
2011-12-02,4413.83,4440.07,4413.83,4426.63,5296129
2011-12-05,4444.53,4477.06,4442.95,4469.64,4108984
2011-12-06,4452.78,4452.78,4431.61,4443.13,5357299
2011-12-07,4454.86,4489.56,4409.15,4436.04,4406639
2011-12-08,4442.12,4442.12,4353.34,4358.33,8077094
2011-12-09,4340.55,4382.31,4335.15,4369.87,6319421
2011-12-12,4365.15,4365.15,4287.33,4287.33,6308740
2011-12-13,4304.54,4313.09,4283.28,4304.49,7867752
2011-12-14,4292.54,4297.39,4232.61,4232.61,8453647
2011-12-15,4251.89,4270.59,4246.15,4253.15,5922102
2011-12-16,4267.42,4277.76,4233.68,4233.68,6610904
2011-12-19,4233.82,4259.13,4228.97,4232.06,4573668
2011-12-20,4234.38,4297.78,4229.92,4291.78,4764309
2011-12-21,4306.83,4352.93,4300.57,4302.28,5973389
2011-12-22,4316.29,4331.67,4305.15,4305.49,4008294
2011-12-23,4320.07,4352.52,4315.84,4352.52,2721431
2011-12-27,4348.14,4367.08,4346.2,4355.04,2012990
2011-12-28,4343.71,4368.91,4331.92,4356.57,2732522
2011-12-29,4361.32,4370.68,4339.94,4370.68,2625294
2011-12-30,4367.11,4421.44,4362.49,4421.44,2472008
2012-01-02,4417.17,4480.38,4409.71,4476.21,3510994
2012-01-03,4484.15,4518.39,4472.07,4518.34,7225105
2012-01-04,4511.71,4512.24,4468.14,4469.75,4406411
2012-01-05,4471.63,4473.01,4445.22,4465.16,4701682
2012-01-06,4465.12,4476.59,4413.97,4435.6,3535326
2012-01-09,4440.86,4441.25,4385.33,4396.86,5145575
2012-01-10,4408.88,4454.11,4408.88,4445.07,4012219
2012-01-11,4440.64,4461.41,4433.69,4447.58,3721791
2012-01-12,4452.32,4498.81,4451.64,4473.79,5975450
2012-01-13,4489.27,4518.39,4448.92,4474.02,7876814
2012-01-16,4476.1,4499.45,4473.55,4496.24,4665042
2012-01-17,4514.13,4552.92,4512.51,4536.88,6843834
2012-01-18,4536.02,4559.05,4523.46,4556.29,6317034
2012-01-19,4563.99,4606.87,4563.99,4583.85,6636326
2012-01-20,4586.43,4621.41,4583.89,4608.34,6168428
2012-01-23,4613.56,4674.89,4613.56,4666.59,8350827
2012-01-24,4660.61,4660.61,4608.09,4632.75,8222035
2012-01-25,4645.7,4660.12,4631.8,4643,4772813
2012-01-26,4652.83,4732.9,4651.09,4720.96,5397690
2012-01-27,4718.36,4743.4,4718.36,4736.12,5342545
2012-01-30,4725.88,4740.64,4684.01,4689.78,8149052
2012-01-31,4710.72,4757.52,4706.52,4731.07,6057578
2012-02-01,4733.63,4803.47,4733.63,4801.44,6256281
2012-02-02,4810.63,4871.97,4808.77,4859.61,6239379
2012-02-03,4867.55,4937.69,4867.55,4933.78,6832829
2012-02-06,4943.85,4958.22,4916.65,4958.22,6238379
2012-02-07,4962.29,4968.91,4893.41,4924.98,5313532
2012-02-08,4944.44,4973.93,4944.44,4965.37,4807923
2012-02-09,4969.89,5020.58,4959.34,5020.58,7341015
2012-02-10,5002.8,5020.58,4961.1,4985.13,4607815
2012-02-13,4997.49,5017.68,4996.64,5011.74,3389221
2012-02-14,5008.36,5055.45,4999.6,5023.8,4173837
2012-02-15,5041.43,5049.84,5006.75,5020.82,4570199
2012-02-16,4995.32,4995.32,4962.56,4989.81,3906434
2012-02-17,5014.04,5049.19,5013.96,5048.27,4612552
2012-02-20,5066.12,5119.14,5066.12,5108.72,8159090
2012-02-21,5121.15,5121.15,5085.5,5114.2,6803655
2012-02-22,5116.11,5116.11,5054.72,5072.21,6531499
2012-02-23,5069.91,5091.66,5032.23,5091.66,6407419
2012-02-24,5110.34,5135.39,5106.1,5135.39,5405805
2012-02-27,5131.49,5136.1,5081.02,5110.23,4286203
2012-02-28,5108.7,5126.08,5102.95,5118.12,5076823
2012-02-29,5127.38,5147.82,5123.69,5139.9,5975896
2012-03-01,5132.83,5161.74,5130.5,5161.74,4608560
2012-03-02,5167.07,5172.56,5142.38,5153.87,7738400
2012-03-05,5156.24,5156.52,5101.13,5119.43,4324824
2012-03-06,5113.67,5114.99,4939.59,4945.45,6977338
2012-03-07,4927.55,4974.3,4911.85,4968.11,4205065
2012-03-08,4985.18,5034.08,4931.1,4931.1,5404222
2012-03-09,4951.06,5062.37,4951.06,5059.79,4803617
2012-03-12,5065.65,5080.49,5051.82,5073.95,3669110
2012-03-13,5087.48,5121.87,5086.33,5112.64,4389946
2012-03-14,5123.02,5165.45,5123.02,5158.72,5009372
2012-03-15,5167.53,5176.02,5151.38,5171.92,4334455
2012-03-16,5173.4,5192.43,5173.4,5192.14,7442301
2012-03-19,5188.39,5210.68,5181.02,5210.68,7166716
2012-03-20,5215.01,5218.43,5137.59,5161.74,6556146
2012-03-21,5173.32,5183.42,5140.41,5169.67,5567803
2012-03-22,5170.57,5177.77,5114.11,5119.9,4874883
2012-03-23,5117.84,5141.7,5102.17,5138.24,7438479
2012-03-26,5149.54,5210.15,5148.08,5210.15,6836839
2012-03-27,5217.56,5257.7,5217.41,5229.29,7464208
2012-03-28,5228.8,5252.22,5220.23,5251.58,12528919
2012-03-29,5243.61,5244.3,5161.58,5174.65,8534649
2012-03-30,5187.78,5220.98,5187.78,5220.98,7817827
2012-04-02,5231.64,5237.62,5191.5,5218.14,7706454
2012-04-03,5211.76,5238.7,5204.42,5222.85,7558969
2012-04-04,5213.12,5215.28,5102.52,5121.8,8340052
2012-04-05,5135.91,5150.29,5076.6,5125.26,8743581
2012-04-10,5100.03,5100.03,5028.97,5028.97,7762434
2012-04-11,5027.51,5057.01,5027.33,5046.55,5351994
2012-04-12,5063.32,5102.19,5057.58,5101.5,5847759
2012-04-13,5107.64,5114.62,5063.31,5073.13,5776274
2012-04-16,5073.6,5073.6,5028.56,5028.56,6929911
2012-04-17,5031.21,5074.61,5030.3,5067.55,4968919
2012-04-18,5074.97,5084.23,5060.95,5084.23,6957771
2012-04-19,5092.74,5108.79,5051.13,5053.75,8882365
2012-04-20,5053.59,5074.34,5041.85,5074.34,10317622
2012-04-23,5061.87,5062.03,4961.01,4979.33,7186436
2012-04-24,4988.29,5011.33,4987.03,5011.08,5434245
2012-04-25,5033.13,5092.36,5032.8,5091.72,5628759
2012-04-26,5087.53,5110.8,5086.67,5095.45,5886254
2012-04-27,5087.18,5148.38,5075.84,5148.38,4003025
2012-04-30,5160.4,5203.92,5160.4,5201.78,4334670
2012-05-02,5219.32,5230.09,5150.5,5180.12,4915980
2012-05-03,5191.23,5198.74,5140.96,5160.51,3846473
2012-05-04,5161.45,5163.51,5092.95,5093.96,4948764
2012-05-07,5037.77,5086.88,5009.5,5082.59,5412097
2012-05-08,5092.91,5096.57,5032.78,5033.84,5891734
2012-05-09,5043.47,5046.61,4933.6,4949.13,6586259
2012-05-10,4961.53,4998.18,4961.53,4974.71,6395937
2012-05-11,4973.31,5030.55,4966.63,5028.3,5895071
2012-05-14,5026.25,5036.76,4975.4,4981.55,5820781
2012-05-15,4992.62,4994.5,4926.07,4941.39,4762085
2012-05-16,4931.71,4931.71,4862.65,4865.34,5955896
2012-05-17,4879.13,4880.44,4838.91,4841.05,2696415
2012-05-18,4824.08,4824.48,4766.27,4767.99,4351892
2012-05-21,4765.98,4784.57,4760.09,4760.62,4362052
2012-05-22,4784.65,4859.22,4784.65,4857.8,5010429
2012-05-23,4853.27,4853.27,4806.97,4813.21,3501806
2012-05-24,4827.8,4829.3,4789.98,4803.27,4207859
2012-05-25,4814.14,4826.4,4774.58,4817.28,4809490
2012-05-28,4826.38,4836.22,4814.88,4815.92,1634246
2012-05-29,4832.4,4890.47,4831.7,4878.62,4368310
2012-05-30,4879.92,4879.92,4818.69,4818.69,6099890
2012-05-31,4828.57,4850.29,4816.67,4823.45,6989093
2012-06-01,4818.97,4823.7,4689.65,4717.4,6430633
2012-06-04,4704.92,4704.92,4587.72,4609.99,5205216
2012-06-05,4612.8,4630.66,4588.64,4602.83,3872244
2012-06-06,4622.32,4724.18,4622.32,4715.1,5910534
2012-06-07,4729.29,4778.12,4725.57,4778.12,3765062
2012-06-08,4769.24,4775.76,4733.01,4768.81,3814349
2012-06-11,4802.56,4862.61,4794.18,4794.39,4475090
2012-06-12,4786.33,4792.62,4727.58,4745.96,4097640
2012-06-13,4757.83,4761.05,4729.25,4736.43,4140295
2012-06-14,4739.29,4746.46,4711.76,4720.55,3483261
2012-06-15,4728.43,4762.95,4721.89,4749.8,5552181
2012-06-18,4781.65,4816.66,4754.73,4754.73,3301283
2012-06-19,4764.04,4839.27,4764.04,4834.68,3867038
2012-06-20,4848.32,4877.38,4841.74,4870.53,5609826
2012-06-21,4868.66,4879.07,4850.44,4856.37,4284345
2012-06-22,4841.21,4841.21,4801.58,4815.79,3062188
2012-06-25,4806.39,4806.39,4730.17,4730.46,5008699
2012-06-26,4733.56,4736.24,4699.55,4699.55,2762238
2012-06-27,4709.08,4737.26,4709.08,4735.7,3396365
2012-06-28,4742.15,4751.34,4682.48,4684.79,3223021
2012-06-29,4719.04,4804.29,4719.04,4804.29,4835374
2012-07-02,4815.99,4860.12,4809.44,4860.12,5582938
2012-07-03,4860.57,4898.93,4855.21,4894.97,4637275
2012-07-04,4906.34,4915.61,4881.2,4915.61,4508826
2012-07-05,4911.71,4923.67,4888.76,4916.48,6372513
2012-07-06,4917.46,4921.02,4851.59,4857.75,4237196
2012-07-09,4862.61,4862.61,4820.52,4834.08,4285326
2012-07-10,4831.29,4870.74,4823.64,4852.61,4374488
2012-07-11,4848.12,4860.48,4837.13,4848.2,3608825
2012-07-12,4845.49,4846.7,4825.52,4830.16,5578653
2012-07-13,4839.98,4879.53,4839.88,4869.25,4428837
2012-07-16,4872.25,4915.04,4872.25,4909.51,4534522
2012-07-17,4915.32,4949.41,4915.32,4948.44,4252809
2012-07-18,4946.97,4960.94,4922.01,4960.25,4147080
2012-07-19,4957.22,4984.81,4943.14,4984.81,3964312
2012-07-20,4991.15,4991.15,4936.66,4936.66,8785237
2012-07-23,4923.59,4923.59,4801.11,4826.34,4949909
2012-07-24,4828.09,4829.34,4807.55,4821.13,3961694
2012-07-25,4808.16,4844.49,4805.64,4816.89,5537775
2012-07-26,4817.69,4832.41,4789.46,4832.41,5178836
2012-07-27,4837.85,4861.33,4814.43,4861.33,4210441
2012-07-30,4870.01,4917.48,4869.9,4916.57,4629826
2012-07-31,4921.29,4940.49,4907.49,4913.76,4738831
2012-08-01,4907.49,4919.92,4886.4,4902.69,3589188
2012-08-02,4901.08,4901.43,4840.18,4851.26,3556988
2012-08-03,4854.85,4940.21,4854.5,4940.21,3115582
2012-08-06,4946.16,4990.94,4946.16,4989.02,4450718
2012-08-07,4995.54,5010.47,4986.63,5000.45,4007459
2012-08-08,4992.11,4992.11,4941.76,4970.15,3548768
2012-08-09,4973.71,4991.29,4959.34,4966.92,3682310
2012-08-10,4965.24,4991.77,4961.67,4989.94,3424650
2012-08-13,4987.07,4988.57,4951.2,4963.34,3487805
2012-08-14,4975.33,4979.24,4945.16,4948.45,3452298
2012-08-15,4958,4958,4931.26,4945.47,3208218
2012-08-16,4942.74,4976.76,4931.55,4974.75,3644852
2012-08-17,4979.35,5028.76,4979.35,5021.1,4900754
2012-08-20,5025.52,5040.79,5002.41,5012.23,3762903
2012-08-21,5022.54,5027.43,4996.63,5007.4,4771878
2012-08-22,4997.87,4997.87,4950.39,4957.38,3839593
2012-08-23,4964.17,4964.19,4903.4,4908.67,3306221
2012-08-24,4909.91,4909.91,4878.26,4901.85,2973550
2012-08-27,4915.05,4925.68,4907.01,4924.2,2082132
2012-08-28,4917.29,4917.29,4897.07,4902,2598567
2012-08-29,4902.97,4910.5,4892.53,4892.53,4045382
2012-08-30,4892.62,4898.86,4868.65,4872.97,3402018
2012-08-31,4878.58,4905.93,4876.75,4890.45,5874285
2012-09-03,4907.67,4913.13,4899.03,4904.74,3597158
2012-09-04,4905.9,4907.19,4878.3,4881.17,3571230
2012-09-05,4876.81,4878.89,4854.83,4863.16,3585923
2012-09-06,4872.24,4932.03,4871.09,4932.03,3757530
2012-09-07,4938.5,5003.57,4938.5,4998.72,4150388
2012-09-10,4999.02,5008.06,4981.6,4988.46,2993467
2012-09-11,4979.25,4982.6,4953.59,4975.46,3311470
2012-09-12,4984.92,5030.62,4984.92,5027.75,4964169
2012-09-13,5024.11,5034.96,5015.94,5026.84,3864351
2012-09-14,5044.42,5069.59,5041.32,5041.32,4453256
2012-09-17,5039.2,5067.73,5039.2,5067.36,3360086
2012-09-18,5062.4,5064.05,5037.22,5046.39,6874313
2012-09-19,5057.64,5066.13,5040.32,5061.61,6927126
2012-09-20,5060.16,5072.93,5049.49,5072.93,7598293
2012-09-21,5081.37,5089.39,5061.67,5061.67,9241873
2012-09-24,5064.2,5068.51,5028.39,5034.42,5500915
2012-09-25,5037.1,5053.01,5009.96,5051.64,3961026
2012-09-26,5033.44,5033.44,4964.66,4979.79,4996184
2012-09-27,4985.52,5008.58,4985.52,4999.87,4175639
2012-09-28,5015.45,5029.8,4996.94,5004.14,5484497
2012-10-01,5009.71,5028.49,5008.67,5010.79,4964611
2012-10-02,5003.17,5033.52,5003.17,5012.06,7349020
2012-10-03,5011.49,5034.35,5011.49,5029.75,2866064
2012-10-04,5030.92,5064.42,5025.18,5059.5,4882922
2012-10-05,5061.1,5110.83,5060.19,5104.7,4918164
2012-10-08,5105.09,5108.01,5088.29,5095.8,3785374
2012-10-09,5105.45,5107.07,5071.45,5080.71,4082454
2012-10-10,5078.66,5078.66,5043.58,5052.32,3150952
2012-10-11,5047.02,5070.63,5040.18,5054.64,3761442
2012-10-12,5058.72,5079.63,5057.54,5076.12,3601453
2012-10-15,5068.37,5091.25,5067.55,5082.92,3521811
2012-10-16,5097.27,5127.58,5092.9,5120.65,4715918
2012-10-17,5124.43,5132.03,5119.28,5131.99,4676361
2012-10-18,5135.89,5139.1,5122.11,5132.67,4194408
2012-10-19,5134.13,5136.04,5095.94,5095.94,4819504
2012-10-22,5100.76,5111.57,5089.99,5089.99,5018302
2012-10-23,5093.94,5093.94,5009.35,5014.42,5227188
2012-10-24,5014.6,5018.76,4981.02,5018.76,3930936
2012-10-25,5013.6,5026.22,5002.65,5026.22,4140119
2012-10-26,5019.44,5020.4,4985.66,5016.48,3090795
2012-10-29,5023.23,5028.35,4996.05,5007.74,3448751
2012-10-30,5008.31,5027.99,5008.31,5025.42,2631361
2012-10-31,5035.97,5060.17,5035.97,5041.86,3460096
2012-11-01,5046.12,5076.63,5045.3,5070.72,3111194
2012-11-02,5077.39,5080.54,5043.52,5049.22,4166836
2012-11-05,5053.45,5053.45,5025.9,5049.18,5514579
2012-11-06,5049.82,5066.04,5047.18,5066.04,5689638
2012-11-07,5075.43,5086.98,5011.76,5011.84,4727264
2012-11-08,5030.85,5037.19,4998.71,5003,5484851
2012-11-09,5008.56,5008.56,4953.98,4980.05,11267939
2012-11-12,4982.77,5006.06,4982.41,5004.06,4602916
2012-11-13,4998.58,5004.77,4952.14,4973.16,4869165
2012-11-14,4968.39,4978.7,4946.71,4957.52,4695083
2012-11-15,4950.58,4950.58,4904.13,4907.85,3955578
2012-11-16,4904.33,4920.57,4870.5,4871.11,4565175
2012-11-19,4893.49,4952.44,4870.5,4938.58,3845108
2012-11-20,4939.43,4968.63,4938.27,4945.28,3856786
2012-11-21,4946.07,4967.34,4944.34,4960.14,3739220
2012-11-22,4973.67,4985.04,4969.42,4983.42,3975981
2012-11-23,4995.6,5027.25,4982.18,5024.85,4019099
2012-11-26,5029.18,5039.39,5011.73,5027.23,3257169
2012-11-27,5041.03,5062.55,5041.03,5062.55,3506301
2012-11-28,5063.08,5065.08,5042.46,5064.07,4888185
2012-11-29,5085.76,5101.85,5077.79,5100.31,6236992
2012-11-30,5104.33,5112.31,5091.14,5105.88,8043814
2012-12-03,5122.38,5133.87,5106.44,5111.97,3864667
2012-12-04,5116.36,5116.36,5098.98,5105.19,4263480
2012-12-05,5114.69,5129.64,5111.63,5127.86,2345489
2012-12-06,5136.45,5158.38,5133.57,5158.38,4215511
2012-12-07,5168.06,5169.23,5126.52,5141.71,6801524
2012-12-10,5138.63,5138.64,5107.09,5125.29,5893202
2012-12-11,5129.76,5155.97,5117.09,5152.63,9654322
2012-12-12,5159.85,5205.44,5156.75,5205.44,8020893
2012-12-13,5213.29,5213.29,5173.47,5199.06,4470950
2012-12-14,5208.61,5223.35,5201.47,5215.29,6298450
2012-12-17,5227.21,5228.31,5206.86,5225.9,6513339
2012-12-18,5235.84,5253.63,5233.44,5250.2,9056935
2012-12-19,5259.03,5289.27,5258.72,5284.52,8841746
2012-12-20,5275.54,5303.55,5271.59,5300.28,7833590
2012-12-21,5290.87,5292.93,5238.88,5261.85,8022382
2012-12-27,5261.6,5279.32,5254.94,5278.15,3737085
2012-12-28,5282.73,5284.97,5249.35,5249.35,3241896
2013-01-02,5275.79,5344.59,5275.79,5338.05,5695907
2013-01-03,5345.06,5367.08,5340.02,5363.27,6365226
2013-01-04,5362.87,5404.11,5361.01,5404.11,9125365
2013-01-07,5403.31,5436.24,5398.6,5436.13,10614799
2013-01-08,5431.27,5476.48,5424.92,5461.36,11287722
2013-01-09,5470.94,5518.64,5468.47,5507.99,10270628
2013-01-10,5517.56,5528.66,5491.28,5511.8,12353340
2013-01-11,5530.39,5539.99,5519,5531.74,11780360
2013-01-14,5562.22,5597.42,5557.47,5560.03,11691323
2013-01-15,5563.28,5567.83,5522.24,5531.68,7644595
2013-01-16,5529.66,5625.24,5518.68,5625.24,8139944
2013-01-17,5623.66,5640.2,5605.3,5629.72,9599056
2013-01-18,5641.25,5679.44,5641.13,5677.48,16551123
2013-01-21,5684.97,5703.53,5674.92,5702.04,10417871
2013-01-22,5696.92,5712.93,5669.5,5712.93,7396141
2013-01-23,5718.04,5724.18,5700.78,5720.9,8976757
2013-01-24,5717.28,5760.44,5706.07,5760.44,9270142
2013-01-25,5765.3,5795.56,5758.64,5785.88,10195833
2013-01-28,5800.81,5840.81,5800.81,5828.87,12165195
2013-01-29,5835.59,5842.88,5806.11,5808.57,8027098
2013-01-30,5813.67,5832.95,5790.77,5801.62,11384532
2013-01-31,5796.15,5801.57,5738.61,5768.74,10661397
2013-02-01,5774.25,5827.27,5774.25,5827.27,8863652
2013-02-04,5850.96,5854.01,5779.38,5781.75,8512609
2013-02-05,5770.27,5785.3,5744.93,5785.3,6591109
2013-02-06,5788.14,5829.77,5785.41,5812.98,6453850
2013-02-07,5822.7,5874.66,5817.25,5825.91,9656220
2013-02-08,5838.16,5882.26,5821.45,5874.54,7753741
2013-02-11,5876.63,5881.06,5855.09,5871.21,8936148
2013-02-12,5872.24,5891.48,5859.86,5891.48,8904767
2013-02-13,5893.57,5956.76,5889.27,5956.59,7370093
2013-02-14,5955.19,5984.6,5912.05,5984.19,8666406
2013-02-15,5984.28,5984.28,5945.93,5976.83,4412560
2013-02-18,5975.74,5995.25,5968.45,5980.95,6729639
2013-02-19,5998.47,6045.92,5993.49,6031.52,13207648
2013-02-20,6043.12,6045.07,6014.74,6028.57,10929494
2013-02-21,6010.02,6010.02,5919.77,5965.38,9928409
2013-02-22,5964.95,6020.25,5964.95,5989.33,6693312
2013-02-25,6003.57,6037.86,5983.71,6003.57,6927581
2013-02-26,5957.77,5957.77,5907.29,5935.17,6301062
2013-02-27,5950.13,5986.8,5924.45,5986.8,6245555
2013-02-28,6002.53,6022.18,5996.77,6013.32,7026228
2013-03-01,6019.05,6033.27,5954.25,5992.65,7600470
2013-03-04,5989.17,6003.54,5960.65,5985.39,6348058
2013-03-05,6014.39,6064.76,6014.39,6061.36,6391152
2013-03-06,6074.57,6075.07,6042.41,6046.27,11758934
2013-03-07,6056.23,6063.99,6026.82,6034.33,7573434
2013-03-08,6049.23,6053.85,6022.18,6033.23,9889242
2013-03-11,6032.65,6035.47,6003.58,6012.35,7135992
2013-03-12,6024.59,6042.54,6016.97,6025.38,7157941
2013-03-13,6034.3,6038.78,5986.04,5993.28,6667695
2013-03-14,5997.13,6032.42,5997.13,6031.49,8131218
2013-03-15,6041.83,6046.21,6005.47,6044.99,10587926
2013-03-18,6007.62,6021.14,5984.06,6021.14,8388278
2013-03-19,6016.62,6022.35,5966.56,5968,9039212
2013-03-20,5977.78,5997.3,5939.26,5950.07,9710791
2013-03-21,5962.24,5963.51,5902.01,5911.48,8589031
2013-03-22,5916.23,5916.23,5886.93,5894.75,7670990
2013-03-25,5912.37,5954.36,5864.29,5874.78,13295505
2013-03-26,5884.07,5911.69,5884.07,5893.83,7767263
2013-03-27,5902.84,5915.42,5714.18,5714.18,28087032
2013-03-28,5714.46,5753.88,5697.88,5697.88,21111410
2013-04-02,5713.11,5797.04,5713.11,5792.36,11737008
2013-04-03,5802.09,5819.4,5737.1,5737.1,9258821
2013-04-04,5742.67,5771.88,5720.42,5725.87,11589974
2013-04-05,5732.01,5735.07,5613.37,5613.37,8585335
2013-04-08,5627.54,5698.61,5627.54,5668.7,10144682
2013-04-09,5687.1,5711.63,5680.96,5689.6,8783203
2013-04-10,5706.63,5785.5,5704.79,5783.13,9243513
2013-04-11,5796.05,5831.93,5788.76,5824.78,6966933
2013-04-12,5824.51,5826.42,5796.17,5812.11,6351712
2013-04-15,5811.78,5817.51,5733.86,5733.86,6800635
2013-04-16,5717.45,5720.44,5684.99,5720.44,5847787
2013-04-17,5732.83,5742.61,5572.89,5572.89,7677154
2013-04-18,5584.25,5606.3,5558.56,5577.47,6768422
2013-04-19,5581.43,5628.73,5581.43,5625.74,5808402
2013-04-22,5644.2,5670.9,5624.92,5636,6164598
2013-04-23,5643,5718.68,5621.67,5718.68,7716639
2013-04-24,5716.1,5766.42,5710.56,5761.86,7821476
2013-04-25,5775.16,5798.9,5754.99,5795.35,8043419
2013-04-26,5800.32,5803.26,5753.2,5764.92,5966225
2013-04-29,5775.28,5800.32,5775.28,5800.32,5442648
2013-04-30,5817.17,5841.23,5803.96,5836.4,6832599
2013-05-02,5833.63,5840.95,5805.01,5834.96,6447503
2013-05-03,5840.82,5869.61,5835.29,5868.76,5249909
2013-05-06,5869.66,5891.24,5869.66,5879.45,6264578
2013-05-07,5896.15,5929.16,5891.48,5903.66,11911920
2013-05-08,5917.9,5947.3,5907.12,5947.3,13749104
2013-05-09,5941.68,5963.79,5937.94,5963.79,4989324
2013-05-10,5967.1,5991.94,5960.02,5967.98,9288596
2013-05-13,5979.62,5981.82,5934.26,5962.15,10317384
2013-05-14,5971.4,6007.88,5950.26,6007.88,7999427
2013-05-15,5998.06,6019.61,5987.03,6011.02,9993627
2013-05-16,6005.59,6007.99,5945.17,5961.9,10237160
2013-05-17,5958.38,5986.85,5954.45,5976.29,10069431
2013-05-20,5988.66,6030.01,5985.9,6030.01,5132878
2013-05-21,6024.02,6027.69,5984.09,6027.69,10551154
2013-05-22,6025.48,6033.77,5994.93,6019.65,12396700
2013-05-23,5984.83,6033.77,5906.02,5935.67,10208259
2013-05-24,5959.1,5985.98,5955.53,5976.29,5780677
2013-05-27,5988.24,6023.69,5987.89,6020.29,6096143
2013-05-28,6039.68,6121.09,6037.72,6110.61,7463651
2013-05-29,6104.09,6108.53,6073.97,6078.51,7524083
2013-05-30,6082.93,6094.57,6067.54,6082.64,3807999
2013-05-31,6089.17,6089.17,6043.55,6084.65,6009184
2013-06-03,6068.68,6068.69,6005.49,6010.46,7949541
2013-06-04,6033.41,6072.92,6026.16,6070.53,6465488
2013-06-05,6052.53,6057.44,5992.87,6000.61,4235282
2013-06-06,5997.53,6008.96,5940.77,5940.78,4192410
2013-06-07,5958.55,5992.77,5911.65,5978.44,7576328
2013-06-10,5996.45,6039.57,5996.45,6010.31,4735317
2013-06-11,6016.52,6020.36,5932.96,5938.1,4936601
2013-06-12,5938.04,5974.31,5938.04,5946.72,4897085
2013-06-13,5920.96,5974.31,5830.7,5891.72,6963760
2013-06-14,5913.51,5951.44,5907.17,5930.23,5862753
2013-06-17,5939.84,5980.56,5939.84,5967.28,4212057
2013-06-18,5967.23,5975.2,5955.78,5961.71,5995235
2013-06-19,5972.89,5980.96,5958.23,5969.38,4939714
2013-06-20,5936.65,5936.65,5832.62,5847.76,7036550
2013-06-21,5851.85,5874.44,5736.39,5739.73,9605662
2013-06-24,5738.39,5744.87,5562.49,5574.41,14028488
2013-06-25,5592.9,5666.58,5592.58,5658.56,10932437
2013-06-26,5676.46,5743.37,5674.05,5739.09,9190424
2013-06-27,5751.29,5797.68,5748.34,5797.68,7200564
2013-06-28,5813.25,5830.49,5770.14,5795.18,5900970
2013-07-01,5805.44,5832.06,5789.35,5808.67,4929523
2013-07-02,5815.92,5829.02,5802.22,5816.05,3980534
2013-07-03,5790.11,5790.11,5743.57,5778.28,6169341
2013-07-04,5790.46,5861.8,5789.08,5855.77,5783030
2013-07-05,5868.05,5877.13,5806.07,5813.39,4039839
2013-07-08,5841.03,5879.99,5837.75,5868.44,3080537
2013-07-09,5885.33,5911.75,5885.33,5892.74,3410346
2013-07-10,5883.47,5894.6,5855.43,5867.15,7343088
2013-07-11,5901.74,5914.85,5896.06,5907.75,40980255
2013-07-12,5911.54,5957.89,5911.54,5930.78,15238233
2013-07-15,5942.52,5961.68,5913.02,5916.84,26948099
2013-07-16,5929.87,5934.56,5888.83,5894.82,18290565
2013-07-17,5899.1,5919.82,5885.09,5908.48,10748136
2013-07-18,5905.28,5953.82,5905.28,5949,16481516
2013-07-19,5949.06,5956.8,5939.47,5947.96,9390455
2013-07-22,5958.13,5966.4,5951.11,5955.21,7243931
2013-07-23,5965.96,5971.53,5929.64,5935.01,6026115
2013-07-24,5942.09,5972.35,5940.3,5968.76,9624947
2013-07-25,5970.47,5976.54,5935.79,5954.78,7898373
2013-07-26,5968.23,5973.3,5933.03,5938.55,9770491
2013-07-29,5954.38,5971.07,5952.27,5959.36,9050447
2013-07-30,5969.79,5977.81,5956.66,5966.15,14556414
2013-07-31,5963.31,5982.38,5956.52,5977.44,5880151
2013-08-01,5999.14,6042.73,5998.91,6042.73,5133292
2013-08-02,6058.14,6058.14,6022.14,6035.03,6313385
2013-08-05,6045.23,6060.13,6036.59,6055.55,3810496
2013-08-06,6058.49,6073.73,6011.13,6023.25,7028794
2013-08-07,6016.33,6027.22,5998.55,6011.18,3910247
2013-08-08,6026.55,6058.64,6022.86,6048.49,5623959
2013-08-09,6045.79,6077.59,6045.79,6064.41,6550544
2013-08-12,6076.77,6094.05,6052.33,6094.05,4431344
2013-08-13,6107.99,6143.86,6106.82,6142.08,10166877
2013-08-14,6148.11,6174.89,6139.28,6174.41,7498949
2013-08-15,6172.1,6172.97,6125.11,6136.58,4754465
2013-08-16,6137.49,6141.64,6102.26,6129.28,5133217
2013-08-19,6132.45,6154.9,6119.5,6154.9,4375349
2013-08-20,6139.57,6139.57,6081.2,6118.37,6092628
2013-08-21,6118.21,6142.33,6109.59,6130.54,4353937
2013-08-22,6124.51,6193.32,6124.51,6185.29,5689927
2013-08-23,6194.77,6235.24,6194.77,6231.63,4268509
2013-08-26,6235.68,6251.52,6228.99,6235.44,2656054
2013-08-27,6219.74,6219.74,6118.14,6125.63,5206463
2013-08-28,6094.02,6094.02,6023.98,6088.78,6971522
2013-08-29,6108.98,6155.14,6108.98,6140.56,4067235
2013-08-30,6154.54,6164.45,6129.39,6132.05,3575115
2013-09-02,6148.57,6234.39,6148.57,6226.79,4025304
2013-09-03,6235.75,6247.67,6218.02,6218.02,3211323
2013-09-04,6228.09,6233.07,6190.6,6223.94,14179535
2013-09-05,6235.31,6249.28,6221.64,6249.28,8843383
2013-09-06,6245,6245,6196.07,6232.09,7469734
2013-09-09,6237.43,6263.84,6234.8,6258.17,6733455
2013-09-10,6288.56,6332.1,6288.56,6309.44,5408454
2013-09-11,6318.33,6335.32,6311.83,6317.3,6581137
2013-09-12,6324.54,6334.5,6295.6,6317.26,10719444
2013-09-13,6315.76,6326.17,6304.75,6325.9,3789235
2013-09-16,6358.45,6380.18,6344.16,6380.18,4863290
2013-09-17,6375.16,6376.34,6348.33,6364.93,5317958
2013-09-18,6372.77,6387.7,6364.16,6381.77,6586811
2013-09-19,6409.22,6431.38,6382.86,6401.23,7967889
2013-09-20,6391.38,6393.25,6371.21,6378.19,5862792
2013-09-23,6377.4,6391.43,6362.74,6375.8,3315336
2013-09-24,6387.53,6390.65,6371.81,6389.49,3214120
2013-09-25,6379.65,6392.53,6369.93,6388.92,4489276
2013-09-26,6401.18,6401.18,6375.63,6380.93,2560553
2013-09-27,6384.45,6398.35,6370.8,6390.33,2972000
2013-09-30,6364.33,6392.9,6349.78,6392.9,3037633
2013-10-01,6387.45,6447.73,6387.45,6447.73,2960988
2013-10-02,6441.54,6450.04,6424.78,6447.25,3878815
2013-10-03,6447.88,6452.01,6433.77,6439.47,2604624
2013-10-04,6446.51,6447.14,6424.51,6437.78,3756117
2013-10-07,6434.23,6442.12,6401.02,6420.74,3166566
2013-10-08,6422.83,6428.82,6398.19,6400.89,2577171
2013-10-09,6397.95,6422.29,6386.52,6422.29,3301853
2013-10-10,6433.98,6537.05,6430.85,6537.05,3915481
2013-10-11,6544.29,6556.83,6531.85,6556.83,4079432
2013-10-14,6559.42,6559.42,6526.37,6537.78,2411951
2013-10-15,6551.98,6581.89,6551.98,6581.89,5010518
2013-10-16,6562.38,6562.38,6518.36,6554.52,3527367
2013-10-17,6547.58,6609.57,6536.46,6609.57,4548835
2013-10-18,6611.1,6631.38,6602.16,6631.38,4408857
2013-10-21,6641.21,6671.5,6638.93,6671.5,5524798
2013-10-22,6673.48,6700.66,6656.31,6698.95,4548178
2013-10-23,6693.69,6717.32,6693.41,6710.53,4060449
2013-10-24,6718.64,6728.95,6695.43,6709.02,4739676
2013-10-25,6705.77,6705.77,6668.1,6679.49,5438830
2013-10-28,6685.21,6694.44,6627.1,6633.88,4172556
2013-10-29,6644.9,6650.55,6624.84,6650.55,3638933
2013-10-30,6662.18,6692.69,6644.9,6655.46,3852361
2013-10-31,6649.58,6682.73,6647.4,6665.81,3724366
2013-11-01,6673.32,6696.55,6665.86,6696.55,2641343
2013-11-04,6720.4,6735.85,6703.37,6709.44,3918341
2013-11-05,6723.29,6761.93,6706.08,6719.6,10516665
2013-11-06,6727.73,6766.52,6721,6762.87,8776144
2013-11-07,6757.67,6762.58,6702.11,6703.27,12122638
2013-11-08,6685.14,6688.59,6639.19,6674.75,5981222
2013-11-11,6695.3,6740.66,6695.3,6740.19,10204730
2013-11-12,6740.45,6774.47,6721.2,6722.34,8943584
2013-11-13,6717.77,6717.77,6651.19,6682.64,5902345
2013-11-14,6700.28,6729.75,6700.28,6724.23,5730312
2013-11-15,6735.53,6738.08,6707.09,6721.11,5366504
2013-11-18,6742.01,6757.01,6729.13,6744.83,6716689
2013-11-19,6751.26,6755.16,6726.39,6738.05,4200769
2013-11-20,6736.26,6758.02,6731.87,6758.02,4213752
2013-11-21,6750.34,6750.34,6715.26,6734.88,4401524
2013-11-22,6749.82,6778.22,6741.6,6768.13,3817531
2013-11-25,6788.6,6821.75,6788.6,6801.35,3646608
2013-11-26,6799.13,6812.44,6778.12,6807.5,6050240
2013-11-27,6808.38,6822.93,6798.9,6822.93,3898711
2013-11-28,6826.44,6851.12,6826.04,6844.68,3985755
2013-11-29,6846.22,6862.61,6831.95,6848.22,3694252
2013-12-02,6852.97,6863.3,6835.51,6859.24,4434602
2013-12-03,6862.03,6867.97,6758.33,6769.38,6528507
2013-12-04,6764.49,6767.32,6681.97,6698.1,5269181
2013-12-05,6697.71,6727.77,6668.25,6684.57,4469116
2013-12-06,6696.76,6744.24,6693.26,6741.26,3684341
2013-12-09,6766.59,6786.53,6741.01,6743.58,3979993
2013-12-10,6749.8,6767.46,6718.56,6737.28,3574921
2013-12-11,6733.88,6750.78,6703.21,6722.61,6832274
2013-12-12,6701.41,6711.46,6672.57,6680.44,6509318
2013-12-13,6691.18,6696.73,6665.99,6668.04,3751188
2013-12-16,6665.13,6716.24,6661.11,6711.91,4747739
2013-12-17,6716.04,6732.12,6706.35,6717.66,3539328
2013-12-18,6739.57,6748.79,6728.04,6737.41,3431609
2013-12-19,6761.05,6796.22,6752.56,6767.97,5068365
2013-12-20,6776.3,6782.64,6752.77,6772.6,5275899
2013-12-23,6784.16,6793.29,6763.52,6793.29,3368175
2013-12-27,6809.34,6820.04,6798.55,6814.21,3547887
2013-12-30,6810.29,6816.68,6788.79,6788.79,2535122
2014-01-02,6812.51,6849.43,6797.62,6834.65,4777267
2014-01-03,6842.13,6913.24,6826.15,6911.98,5405419
2014-01-06,6917.32,6948.66,6911.59,6933.14,4262793
2014-01-07,6934.67,6974.64,6926.44,6971.5,8333953
2014-01-08,6982.56,6983.61,6941.82,6953.4,8053453
2014-01-09,6958.95,6993.12,6933.31,6956.15,7077391
2014-01-10,6964.6,7048.72,6964.6,7048.72,7377651
2014-01-13,7062.58,7095.15,7059.47,7094.22,6828156
2014-01-14,7056.34,7078.51,7036.51,7076.25,5052015
2014-01-15,7093.62,7129.54,7093.62,7129.54,6391999
2014-01-16,7128.58,7147.8,7124.67,7147.8,5688079
2014-01-17,7153.33,7187.08,7153.2,7177.18,5365036
2014-01-20,7168.72,7196.63,7159.3,7186.75,5109784
2014-01-21,7185.6,7206.97,7163.26,7200.76,8219490
2014-01-22,7215.61,7245.76,7203.26,7242.51,5328797
2014-01-23,7244.39,7262.8,7198.25,7208.67,6108629
2014-01-24,7197.94,7197.94,7061.03,7061.03,5520170
2014-01-27,7052.42,7054.7,6989.24,7016.68,8549483
2014-01-28,7027.28,7100.18,7027.28,7097.58,5143731
2014-01-29,7132.27,7195.07,7037.02,7074.9,9134296
2014-01-30,7074.74,7074.88,7020.02,7042.85,5215449
2014-01-31,7053.93,7056.13,6987.43,7033.97,6519694
2014-02-03,7036.11,7055.59,6970.98,6970.98,5247962
2014-02-04,6941.37,6943.7,6863.02,6936.46,7741354
2014-02-05,6940.39,6979.99,6911.32,6911.32,14451536
2014-02-06,6940.5,6996.74,6936.37,6986.08,11845713
2014-02-07,7009.46,7044.91,7005.76,7044.91,9562621
2014-02-10,7068.56,7075.91,7049.87,7059.18,7589345
2014-02-11,7074.97,7096.89,7068.96,7093.31,6220188
2014-02-12,7110.93,7145.96,7110.93,7124.57,7696673
2014-02-13,7132.19,7169.08,7125.85,7169.08,6590774
2014-02-14,7173.33,7228.27,7160.83,7216.97,7092989
2014-02-17,7222.52,7274.6,7222.52,7268.65,4532786
2014-02-18,7279.76,7281.83,7245.49,7251.91,5436703
2014-02-19,7249.23,7251.47,7181.36,7227.64,5126477
2014-02-20,7198.56,7208.63,7147.22,7206.97,4069506
2014-02-21,7215.57,7245.67,7215.57,7240.64,3814260
2014-02-24,7231.13,7252.07,7221.4,7245.71,3892793
2014-02-25,7245.72,7253.65,7230.12,7247.14,3687069
2014-02-26,7246.66,7266.51,7230.44,7243.18,3609442
2014-02-27,7245.62,7246.98,7163.18,7230.37,3125400
2014-02-28,7228.08,7263.46,7217.51,7263.15,3426292
2014-03-03,7192.96,7192.96,7059.3,7060.17,7618318
2014-03-04,7070.01,7202.56,7070.01,7201.54,6327384
2014-03-05,7210.95,7237.37,7185.15,7185.15,5588955
2014-03-06,7200.19,7239.91,7200.19,7201.71,4800045
2014-03-07,7215.19,7236.49,7172.34,7178.33,4138511
2014-03-10,7163.1,7182.89,7100,7111.38,4055799
2014-03-11,7115.85,7128.03,7092.68,7099.34,3046146
2014-03-12,7083.93,7096.3,7003.55,7004.89,4082596
2014-03-13,7007.07,7058.67,6955.97,6955.97,4470818
2014-03-14,6915.37,6915.37,6813.5,6885.43,9163465
2014-03-17,6890.43,7068.99,6890.43,7068.71,5303771
2014-03-18,7080.81,7116.98,7021.01,7111.67,4264885
2014-03-19,7121.96,7156.95,7096.38,7141.44,4922073
2014-03-20,7136.26,7136.26,7066.95,7081.49,8529905
2014-03-21,7104.74,7113.39,7061.14,7061.14,7438930
2014-03-24,7078.26,7082.54,6978.83,6985.61,7358813
2014-03-25,7003.57,7032.05,6981.77,7029.86,9001698
2014-03-26,7052.4,7094.95,7047.03,7048.04,7019906
2014-03-27,7057.7,7064.64,7013.01,7046.39,5891761
2014-03-28,7058.43,7118.69,7058.43,7109.27,5310123
2014-03-31,7142.81,7176.02,7139.98,7168.97,5882111
2014-04-01,7181.52,7240.05,7181.52,7240.05,6005411
2014-04-02,7255.19,7279.37,7248.83,7270.78,5359740
2014-04-03,7273.3,7281.37,7241.9,7257.02,5594200
2014-04-04,7280.9,7285.06,7269.75,7278.96,5374395
2014-04-07,7254.16,7254.16,7201.83,7208.53,4486485
2014-04-08,7211.79,7213.26,7072.44,7111.14,4929105
2014-04-09,7127.88,7172.31,7126.57,7172.24,3092857
2014-04-10,7203.57,7226.31,7156.94,7164.86,3432189
2014-04-11,7134.51,7134.51,7062.08,7085.11,3635099
2014-04-14,7061.87,7066.4,6959.43,6980.61,4948569
2014-04-15,6997.32,7012.51,6900.13,6900.82,3934896
2014-04-16,6934.81,6974.08,6934.81,6947.9,3857382
2014-04-17,6958.96,7020.81,6951.57,7009.59,3354289
2014-04-22,7035.45,7134.19,7035.45,7124.86,3990656
2014-04-23,7137.84,7158.62,7135.51,7138.26,4928928
2014-04-24,7159.23,7190.51,7100.45,7127.37,4776230
2014-04-25,7115.81,7117.59,7081.64,7082.4,3221677
2014-04-28,7101.09,7116.5,7071.56,7089.95,3790028
2014-04-29,7116,7149.51,7116,7139.36,4074263
2014-04-30,7147.39,7158.97,7132.38,7158.97,2956787
2014-05-02,7165.3,7206.97,7159.49,7194.3,5900034
2014-05-05,7197.51,7203.2,7135.27,7160.37,3312181
2014-05-06,7181.44,7190.25,7153.93,7180.91,3892428
2014-05-07,7178.41,7178.41,7135.93,7148.76,5262799
2014-05-08,7182.76,7216.58,7181.54,7196.54,5906036
2014-05-09,7198.87,7203.04,7190.15,7195.37,4377415
2014-05-12,7218.16,7258.28,7217.92,7254.87,3597218
2014-05-13,7287.59,7292.97,7243.75,7247.65,4365903
2014-05-14,7268.52,7277.28,7238.81,7250.16,4434435
2014-05-15,7257.27,7275.2,7197.66,7206.44,5177796
2014-05-16,7221.96,7227.57,7131.77,7152.69,5239288
2014-05-19,7170.35,7170.35,7114.42,7131.9,4259816
2014-05-20,7145.06,7148.91,7121.55,7123.81,8132909
2014-05-21,7122.66,7174.86,7105.5,7166.92,4681335
2014-05-22,7188.29,7219.86,7188.29,7192.77,4241369
2014-05-23,7201.01,7234.6,7201.01,7229.65,4637132
2014-05-26,7252.16,7334.18,7251.39,7331.4,4090866
2014-05-27,7337.64,7364.18,7330.39,7360.5,4410264
2014-05-28,7367.72,7418.09,7367.72,7417.11,3686233
2014-05-29,7419.49,7469.17,7419.49,7464.52,1934262
2014-05-30,7465.96,7479.97,7459.32,7459.32,3861616
2014-06-02,7491.36,7515.38,7468.38,7474.53,3979282
2014-06-03,7488.65,7491.03,7447.9,7458.28,3225281
2014-06-04,7461.98,7461.98,7435.98,7450.34,3018547
2014-06-05,7450.27,7491.11,7450.24,7481.17,3178069
2014-06-06,7498.57,7551.95,7498.57,7551.95,4303120
2014-06-09,7563.14,7572.66,7550.42,7571.06,2320269
2014-06-10,7564.58,7570.67,7546.16,7555.52,4632474
2014-06-11,7569.53,7569.53,7478.32,7501.96,5848210
2014-06-12,7508.58,7536.12,7506.63,7534.6,7036002
2014-06-13,7538.22,7538.22,7456.96,7472.98,5078985
2014-06-16,7477.24,7480.35,7438.71,7442.61,3900247
2014-06-17,7466.61,7497.61,7443.25,7463.39,5173044
2014-06-18,7473.59,7480.24,7456.46,7461.16,4209356
2014-06-19,7502.26,7550.45,7489.86,7534.4,4423887
2014-06-20,7539.27,7539.27,7481.28,7481.28,6817427
2014-06-23,7499.61,7499.61,7432.22,7432.22,3723914
2014-06-24,7451.71,7454.16,7399.32,7399.32,3546462
2014-06-25,7381,7386.35,7319.33,7346.82,5587287
2014-06-26,7361.93,7400.62,7359.46,7371.85,3513831
2014-06-27,7386.45,7386.62,7344.84,7360.75,3116605
2014-06-30,7377.99,7411.81,7363.86,7385.32,4886872
2014-07-01,7404.63,7433.49,7393.95,7433.49,3139478
2014-07-02,7445.23,7455.86,7430.8,7453.2,3083444
2014-07-03,7461.96,7512.46,7457.12,7512.46,3606820
2014-07-04,7514.66,7520.02,7493.39,7493.39,2754143
2014-07-07,7497.71,7500.65,7453.71,7463.41,3499677
2014-07-08,7470.71,7473.24,7346.07,7353.96,4346972
2014-07-09,7362.83,7363.53,7321.78,7335.28,2656650
2014-07-10,7345.41,7353.1,7240.75,7266.97,4905535
2014-07-11,7272.82,7296.28,7267.27,7278.98,2385070
2014-07-14,7303.57,7380.04,7302.46,7380.04,2395882
2014-07-15,7386.33,7387.19,7318.07,7328.45,2653848
2014-07-16,7342.21,7412.35,7329.47,7382.16,3200008
2014-07-17,7383.98,7415.27,7367.14,7393.24,3264170
2014-07-18,7374.49,7374.49,7305.72,7321.41,4763017
2014-07-21,7326.62,7328.31,7272.25,7283.43,4112707
2014-07-22,7298.86,7327.24,7279.01,7317.25,3414936
2014-07-23,7323.57,7360.99,7323.57,7345.08,2779720
2014-07-24,7340.12,7364.33,7323.73,7335.26,3119534
2014-07-25,7347.23,7363.36,7268,7275.45,3465255
2014-07-28,7283.9,7291.19,7207.87,7227.05,3400086
2014-07-29,7236.74,7255,7229.04,7235.86,3726827
2014-07-30,7238.26,7241.44,7179.16,7185.53,4080462
2014-07-31,7193.14,7193.32,7035.32,7039,5600354
2014-08-01,7028.18,7028.18,6830.91,6917.32,7736650
2014-08-04,6923.22,6941.69,6884.19,6925.14,4729889
2014-08-05,6940.75,6972.22,6935.66,6937.75,3562454
2014-08-06,6921.31,6921.31,6818.46,6863.63,8029575
2014-08-07,6850.8,6878.08,6815.71,6855.94,5591299
2014-08-08,6808.49,6808.49,6711.62,6751.15,6187685
2014-08-11,6783.49,6936.32,6783.49,6933.83,5561064
2014-08-12,6940.13,6945.02,6866.83,6869.9,3943413
2014-08-13,6885.94,6910.46,6868.35,6910.46,6428110
2014-08-14,6909.29,6921.95,6883.47,6911.64,3628495
2014-08-15,6927.07,6962.84,6886.71,6892.54,3662113
2014-08-18,6922.81,6936.3,6918.07,6936.3,3286333
2014-08-19,6955.23,7003.64,6955.23,7001.89,3833529
2014-08-20,7014,7014,6974.36,6991.53,3088378
2014-08-21,6999.61,7034.31,6985.6,7034.31,3852261
2014-08-22,7041.31,7051.31,7000.9,7009.17,3488918
2014-08-25,7034.05,7055.88,7030.75,7045.3,2468496
2014-08-26,7041.14,7044.27,7020.11,7037.01,3152080
2014-08-27,7055.08,7099.8,7046.22,7098.62,4900803
2014-08-28,7105.32,7112.53,7008.77,7023.59,5080366
2014-08-29,7021.22,7026.09,6968.22,7013.86,4305315
2014-09-01,7021.12,7025.05,6983.53,6995.51,3609591
2014-09-02,7019.89,7040.81,7005.64,7005.64,4280959
2014-09-03,7020.01,7064.52,7013.66,7045.9,4599883
2014-09-04,7063.87,7083.99,7031.2,7076.67,4355750
2014-09-05,7078.03,7098.67,7070.11,7077.09,4566650
2014-09-08,7100.28,7105.27,7077.57,7103.11,2993919
2014-09-09,7093.13,7105.67,7067.79,7071.2,3324000
2014-09-10,7065.35,7065.35,7023.94,7037.38,4239037
2014-09-11,7048.09,7053.41,7008.54,7018.14,3372983
2014-09-12,7027.34,7027.34,6985.84,7008.16,3706177
2014-09-15,7008.36,7009.35,6977.12,6984.41,2870787
2014-09-16,6986.39,6986.39,6938.77,6959.74,2938018
2014-09-17,6979.69,7002.52,6978.62,6992,3167646
2014-09-18,7007.05,7032.41,7006.68,7028.04,3887675
2014-09-19,7059.63,7064.36,7003.32,7003.32,8555047
2014-09-22,7004.23,7020.65,6991.32,7009.09,3429344
2014-09-23,7004.74,7005.29,6872.86,6873.46,3702578
2014-09-24,6867.03,6867.03,6805.06,6854.91,3610695
2014-09-25,6862.48,6918.96,6835.74,6844.53,3948600
2014-09-26,6843.89,6857.66,6794.97,6847.49,4148070
2014-09-29,6863.46,6863.46,6815.45,6829.12,4438258
2014-09-30,6844.37,6864.99,6831.04,6852.82,4425219
2014-10-01,6853.79,6872.98,6807.9,6810.45,4091315
2014-10-02,6813.58,6813.58,6712.47,6715.01,4921867
2014-10-06,6753.04,6784.87,6695.54,6695.54,4765122
2014-10-07,6693.9,6694.02,6578.92,6578.92,7141834
2014-10-08,6540.44,6544.78,6469.87,6483.92,5407777
2014-10-09,6514.15,6561.88,6422.98,6422.98,5008266
2014-10-10,6378.05,6378.05,6237.32,6254,9019188
2014-10-13,6222.15,6331.55,6198.06,6258.34,6301790
2014-10-14,6246.22,6293.01,6203.66,6275,5756815
2014-10-15,6291.7,6337.19,6184.81,6205.59,5415898
2014-10-16,6218.9,6267.2,6087.64,6181.8,8372385
2014-10-17,6205.15,6357.01,6205.15,6351.22,5637266
2014-10-20,6376.53,6382.42,6286.13,6307.29,3805462
2014-10-21,6312.63,6402.05,6282.56,6397.65,5871882
2014-10-22,6426,6520.57,6426,6514.21,5505654
2014-10-23,6490.89,6552.71,6464,6541.55,4393111
2014-10-24,6539.16,6563.71,6508.27,6509.25,3484655
2014-10-27,6544.83,6549.37,6427.02,6449.37,4088598
2014-10-28,6466.25,6516.86,6466.25,6511.06,3260392
2014-10-29,6540.94,6589.24,6540.94,6577.69,3169495
2014-10-30,6592.75,6597.69,6500.09,6571.38,3767485
2014-10-31,6612.82,6664.34,6605.29,6664.34,4828021
2014-11-03,6671.51,6720.05,6667.83,6710.67,5150272
2014-11-04,6712.82,6756.86,6693.67,6714.75,5404754
2014-11-05,6736.32,6761.83,6721.43,6761.83,5160650
2014-11-06,6758.01,6795.16,6734.08,6787.67,6033658
2014-11-07,6804.25,6832.47,6754.58,6783.25,6995640
2014-11-10,6789.69,6846.6,6789.69,6846.6,5464533
2014-11-11,6873.26,6874.38,6841.28,6860.17,6218851
2014-11-12,6863,6871.33,6785.1,6794.35,7251760
2014-11-13,6803.94,6846.85,6779.13,6786.8,6250291
2014-11-14,6802.91,6811.71,6790.15,6790.15,7295544
2014-11-17,6781.06,6835.38,6770.9,6829.04,4854112
2014-11-18,6850.37,6878.69,6839.29,6878.69,6042074
2014-11-19,6885.19,6886.72,6864.44,6872.94,4506899
2014-11-20,6881.41,6913.56,6859.02,6913.56,4949181
2014-11-21,6937.83,7001.7,6934.72,7001.7,6791479
2014-11-24,7012.32,7040.8,6996.37,7031.33,6501298
2014-11-25,7046.55,7058.94,7021.42,7036.58,26194320
2014-11-26,7044.54,7063.5,7007.12,7023.98,5122994
2014-11-27,7027.3,7050.34,7013.1,7036.62,4304643
2014-11-28,7041.52,7073.16,7008.31,7072.23,5222206
2014-12-01,7074.15,7074.15,7005.86,7023.31,7998556
2014-12-02,7046.23,7074.99,7007.67,7020.61,7056286
2014-12-03,7030.49,7068.53,7018.35,7063.65,6873980
2014-12-04,7079.02,7114.56,7048.92,7051.13,5912184
2014-12-05,7076.29,7182.48,7076.29,7182.43,5250998
2014-12-08,7178.3,7200.33,7163.06,7167.32,4484255
2014-12-09,7141.38,7143.91,7065.56,7067.53,5740926
2014-12-10,7076.66,7123.76,7058.63,7066.06,4733547
2014-12-11,7060.62,7081.93,7032.81,7061.37,7547438
2014-12-12,7039.64,7045.75,6967.89,6972.11,5627515
2014-12-15,6955.15,6990.89,6854.39,6854.39,6688416
2014-12-16,6862.24,6906.66,6814.04,6891.84,9110099
2014-12-17,6874.36,6953.61,6852.95,6948.02,5571946
2014-12-18,6986.32,7081.45,6986.32,7065.82,6629781
2014-12-19,7089.27,7114.89,7065,7082.45,14866737
2014-12-22,7108.9,7165,7102.81,7165,5111578
2014-12-23,7170.72,7203.54,7158.21,7202.75,4581145
2014-12-29,7196.62,7231.38,7189.86,7227.84,3656914
2014-12-30,7217.15,7219.03,7185.25,7186.21,3030785
2015-01-02,7199.13,7274.7,7184.92,7251.03,3916888
2015-01-05,7251.16,7285.24,7172.61,7181.92,5724067
2015-01-06,7180.33,7183.29,7127.62,7127.62,5179427
2015-01-07,7148.61,7189.37,7126.53,7142.46,5744121
2015-01-08,7175.86,7223.01,7169.5,7217.8,5908419
2015-01-09,7209.08,7221.2,7152.81,7171.13,4985752
2015-01-12,7192.68,7245.85,7192.68,7226.37,4644217
2015-01-13,7231.93,7289.64,7225.67,7289.64,5213929
2015-01-14,7252.01,7264.32,7217.69,7231.98,5098649
2015-01-15,7255.16,7297.64,7254.34,7287.73,7328107
2015-01-16,7275.16,7306.58,7245.39,7294.63,7427874
2015-01-19,7301.79,7350.25,7293.3,7341.93,4982785
2015-01-20,7355.36,7402.01,7354.98,7391.81,6512651
2015-01-21,7398.68,7410.78,7331.47,7395.7,5301512
2015-01-22,7400.24,7492.91,7389.54,7486.84,7119259
2015-01-23,7509.57,7590.57,7509.57,7557.95,9514143
2015-01-26,7540.96,7661.49,7506.08,7656.27,6523772
2015-01-27,7650.88,7659.84,7532.88,7537.28,6230743
2015-01-28,7556.49,7588.59,7529.5,7587.25,4950418
2015-01-29,7566.58,7586.94,7528.82,7586.78,5711134
2015-01-30,7604.2,7660.19,7604.2,7652.23,8708921
2015-02-02,7662.84,7718.45,7662.84,7718.44,6745669
2015-02-03,7738.65,7821.22,7738.65,7821.22,7535454
2015-02-04,7825.83,7855.63,7792.3,7855.63,9689113
2015-02-05,7832.85,7891.97,7814.05,7891.97,8629529
2015-02-06,7884.81,7903.24,7852.14,7855.84,7030555
2015-02-09,7851.92,7851.92,7736.7,7749.57,13078495
2015-02-10,7754.61,7836.07,7747.71,7836.07,6759132
2015-02-11,7845.23,7855.64,7784.63,7789.78,7977480
2015-02-12,7797.5,7915.67,7795,7901.52,8232370
2015-02-13,7911.5,7938.92,7890.93,7900.88,7861171
2015-02-16,7914.96,7925.17,7899.49,7912.23,6605310
2015-02-17,7891.14,7896.66,7844.49,7869.87,5619924
2015-02-18,7889.13,7993.09,7887.13,7993.09,6098646
2015-02-19,7988.47,8039.8,7986.42,8038.12,4932658
2015-02-20,8037.35,8106.26,8023.5,8106.12,4976807
2015-02-23,8142.41,8150.59,8076.22,8105.9,5649091
2015-02-24,8116.85,8117.37,8050.21,8093.21,4943439
2015-02-25,8106.65,8114.63,8059.57,8085.23,7514651
2015-02-26,8077.67,8097.9,8059.95,8097.81,5971073
2015-02-27,8109.33,8149.65,8096.83,8149.65,10157077
2015-03-02,8158.35,8198.35,8134.63,8141.51,7459859
2015-03-03,8167.89,8191.15,8068.76,8073,8665847
2015-03-04,8070.6,8078.1,7970.37,8038.9,8105646
2015-03-05,8058.07,8143.53,8058.07,8133.09,6963588
2015-03-06,8162.94,8254.69,8162.94,8248.21,8819418
2015-03-09,8244.05,8247.53,8194.62,8238.39,5778870
2015-03-10,8246.52,8264.24,8182.89,8192.31,7097850
2015-03-11,8196.39,8305.6,8183.36,8291.46,8563656
2015-03-12,8293.39,8349.1,8291.79,8334.3,6832633
2015-03-13,8347.95,8390.63,8342.22,8390.36,5541196
2015-03-16,8401.89,8481.13,8397.26,8464.46,6720999
2015-03-17,8454.78,8459.89,8311.25,8325.04,10417081
2015-03-18,8341.5,8348.98,8227.93,8275.85,7718026
2015-03-19,8282.74,8357.9,8275.09,8350.35,9342559
2015-03-20,8377.13,8431.07,8377.13,8415.03,10296530
2015-03-23,8425.76,8425.93,8331.93,8356.09,5233519
2015-03-24,8348.22,8464.25,8329.41,8455.08,6494852
2015-03-25,8455.82,8470.24,8355.75,8363.09,14817771
2015-03-26,8329.82,8329.82,8206.92,8308.05,8080552
2015-03-27,8329.47,8379.01,8327.96,8359.51,6026850
2015-03-30,8385.73,8463.74,8385.73,8463.72,6253931
2015-03-31,8467.48,8475.38,8401.07,8417.23,6449612
2015-04-01,8408.13,8498.61,8397.69,8476.47,5992962
2015-04-02,8483.03,8539.63,8479.74,8539.63,5346842
2015-04-07,8572.13,8613.53,8570.49,8612.04,5769487
2015-04-08,8626.94,8670.14,8618.88,8670.14,7003616
2015-04-09,8688.72,8722.2,8684.75,8715.14,6938224
2015-04-10,8744.58,8833.96,8744.58,8833.96,6243142
2015-04-13,8836.9,8861.39,8810.94,8843.49,4721038
2015-04-14,8835.6,8864.18,8803.94,8833.23,5528763
2015-04-15,8850.48,8896.52,8836.18,8877.3,7489379
2015-04-16,8883.59,8909.37,8857.41,8874.94,9901981
2015-04-17,8856.9,8872.68,8688.12,8690.26,8991396
2015-04-20,8707.32,8790.52,8694.61,8789.98,6525085
2015-04-21,8823.68,8857.63,8786.61,8831.21,5885849
2015-04-22,8848.75,8870.87,8731.05,8754.72,6468137
2015-04-23,8767.77,8788.33,8675.33,8686.36,5607798
2015-04-24,8699.35,8726.86,8645.69,8713.18,4451115
2015-04-27,8739.02,8771.4,8684.5,8771.4,4503153
2015-04-28,8777.19,8777.86,8635.4,8671.46,3843159
2015-04-29,8675.84,8694.39,8482.97,8486.9,6074658
2015-04-30,8476.33,8502.8,8411.41,8423.96,7641580
2015-05-04,8461.12,8615.25,8461.12,8579.38,4596470
2015-05-05,8602.83,8633.51,8464.09,8466.41,5323961
2015-05-06,8464.99,8499.08,8383.1,8401.04,8397161
2015-05-07,8373.94,8423.19,8239.65,8414.37,8452294
2015-05-08,8444.79,8569.27,8444.79,8568.37,4801646
2015-05-11,8587.78,8623.44,8570.57,8585.99,4698661
2015-05-12,8568.36,8568.36,8451.22,8505,5504211
2015-05-13,8557.97,8629.77,8544.64,8563.73,4464976
2015-05-14,8570.59,8681.94,8532.7,8681.94,2783691
2015-05-15,8689.42,8742.77,8680.29,8694.43,3536751
2015-05-18,8708.31,8739.56,8685.23,8737.78,3942916
2015-05-19,8759.14,8839.72,8759.14,8839.06,4469651
2015-05-20,8854.84,8870.83,8847.46,8868.79,5528810
2015-05-21,8851.3,8865.7,8826.72,8862.13,4392609
2015-05-22,8848.9,8878.19,8846.15,8878.19,4280125
2015-05-26,8912.05,8925.15,8812.24,8817.32,4528748
2015-05-27,8832.6,8847.16,8793.47,8831.68,3944636
2015-05-28,8853.75,8887.56,8810.14,8812.51,4302091
2015-05-29,8828.97,8831.82,8717.58,8744.16,5821003
2015-06-01,8775.67,8821.83,8768.43,8796.19,4099524
2015-06-02,8817.75,8820.6,8755.32,8788.2,4215721
2015-06-03,8808.13,8881.13,8790.1,8832.7,4201616
2015-06-04,8820.09,8820.13,8740.32,8756.1,3144505
2015-06-05,8729.39,8739.04,8645.9,8646.76,4264797
2015-06-08,8648.77,8659.49,8555.06,8555.06,4950626
2015-06-09,8531.95,8531.95,8387.34,8467.74,5431038
2015-06-10,8469.05,8608.18,8447.79,8608.18,7084989
2015-06-11,8620.27,8739.65,8620.27,8678.39,5161276
2015-06-12,8660.83,8660.83,8520.97,8571.54,5342783
2015-06-15,8553.06,8553.06,8436.33,8440.32,5698129
2015-06-16,8412.31,8502.25,8334.3,8477.73,8905951
2015-06-17,8497.05,8530.93,8430.71,8444.43,7012314
2015-06-18,8434.85,8480.81,8335.1,8477.47,7715221
2015-06-19,8485.31,8552.57,8463.21,8463.21,10281266
2015-06-22,8536.13,8679.72,8536.13,8675.3,6361753
2015-06-23,8710.61,8781.78,8710.61,8757.3,6778786
2015-06-24,8777.28,8792.9,8689.84,8714.27,5128364
2015-06-25,8699.3,8728.35,8672.95,8700.28,4736156
2015-06-26,8706.73,8787.71,8694.6,8779.96,5631488
2015-06-29,8622.25,8697.56,8463.79,8658.31,6052829
2015-06-30,8640.13,8657.23,8550.08,8577.73,4830448
2015-07-01,8619.53,8779.75,8619.53,8718.86,5630678
2015-07-02,8744.78,8758.07,8639.01,8661.45,5893460
2015-07-03,8661.32,8687.3,8645.77,8670.34,3877514
2015-07-06,8613.85,8657.73,8582.25,8625.49,4125123
2015-07-07,8638.23,8647.25,8486.08,8497.1,5400161
2015-07-08,8512.4,8529.38,8457.42,8481.96,4437684
2015-07-09,8485.51,8611.37,8484.22,8605.34,4538797
2015-07-10,8674.85,8764.23,8674.85,8761.4,4505251
2015-07-13,8815.73,8885.95,8813.07,8877.73,5062792
2015-07-14,8879.94,8881.23,8810.5,8877.52,3993171
2015-07-15,8880.37,8907.67,8878.42,8882.7,3655778
2015-07-16,8915.65,9016.06,8914.15,9013.77,4365247
2015-07-17,9038.32,9069.41,9008.77,9060.38,3632252
2015-07-20,9094.99,9170.95,9083.45,9144.71,4038488
2015-07-21,9168.29,9172.82,9106.87,9122.91,9430822
2015-07-22,9099.26,9130.05,9069.59,9086.08,4032513
2015-07-23,9112.66,9123.24,9038.18,9099.93,4922888
2015-07-24,9083.86,9115.92,9013.92,9049.38,6390952
2015-07-27,9026.88,9026.88,8801.31,8811.57,6200019
2015-07-28,8819.73,8938.05,8810.39,8933.28,5233286
2015-07-29,8952.34,8965.18,8886.68,8927.22,4313058
2015-07-30,8957.71,8957.88,8842.87,8900.39,4466512
2015-07-31,8891.22,8965.69,8890.05,8960.52,5295108
2015-08-03,8974.19,9122.89,8973.48,9106.58,4226387
2015-08-04,9112.51,9137.05,9061.29,9126.38,3782229
2015-08-05,9131.32,9137.95,9097.65,9123.09,4284439
2015-08-06,9113.92,9182.95,9113.92,9156.08,4136931
2015-08-07,9144.22,9146.46,9048.95,9051.32,3825571
2015-08-10,9079.6,9103.04,9045.27,9102.74,3639048
2015-08-11,9100.94,9100.94,8982.98,8990.23,4901848
2015-08-12,8954.01,8954.01,8732.43,8758.19,6585658
2015-08-13,8800.54,8935.32,8800.54,8924.1,5020832
2015-08-14,8939.37,8997.85,8939.37,8987.35,3999833
2015-08-17,9016.55,9074.72,8934.8,8981.65,4464449
2015-08-18,8986.88,9008.34,8954.33,8988.01,3779085
2015-08-19,8969.04,8969.04,8844.34,8847.22,4728830
2015-08-20,8817.2,8817.2,8578.65,8608.48,5310411
2015-08-21,8546.33,8556.11,8382.7,8382.7,6787075
2015-08-24,8215.77,8215.77,7861.85,7978.34,10430409
2015-08-25,8071.26,8387.21,8071.26,8366.3,7101690
2015-08-26,8361.61,8422.92,8277.44,8343.01,5365281
2015-08-27,8473.5,8591.45,8473.5,8584.61,5425564
2015-08-28,8609.44,8635.44,8544.17,8598.34,4866197
2015-08-31,8603.15,8666.1,8539.44,8666.1,4471318
2015-09-01,8617.32,8622.03,8423.87,8457.06,4215143
2015-09-02,8479.17,8572.14,8450.37,8572.14,4521056
2015-09-03,8630.98,8754.28,8625.86,8738.98,5183175
2015-09-04,8704.61,8704.61,8563.4,8563.4,3781997
2015-09-07,8599.9,8633.37,8557.65,8608.49,2579722
2015-09-08,8637.61,8742.07,8634.26,8692.1,4031605
2015-09-09,8789.77,8827.43,8748.25,8755.26,4330011
2015-09-10,8736.73,8767.27,8702.21,8711.25,3416832
2015-09-11,8720.66,8720.68,8579.03,8597.81,3577516
2015-09-14,8622.11,8646.84,8517.41,8533.79,3038828
2015-09-15,8525.22,8530.06,8453.53,8502.06,4800537
2015-09-16,8540.26,8545.22,8472.78,8491.77,8081434
2015-09-17,8519.45,8520.1,8484.28,8504.87,6712193
2015-09-18,8488.81,8488.81,8332.93,8390.59,11635168
2015-09-21,8375.89,8416.68,8319.48,8404.39,7155598
2015-09-22,8418.85,8426.8,8226.85,8236.02,6674121
2015-09-23,8228.68,8256.8,8173.36,8229.68,5541077
2015-09-24,8233.71,8252.98,8083.95,8122.29,4652188
2015-09-25,8156.45,8269.73,8153.43,8256.77,5383928
2015-09-28,8259.36,8273.21,8132.74,8144.37,4853069
2015-09-29,8085.3,8197.16,8042.22,8164.65,5524688
2015-09-30,8212.68,8320.59,8212.68,8310.02,6233668
2015-10-01,8353.35,8411.03,8299.6,8322.98,4987182
2015-10-02,8368.53,8406.69,8300.92,8363.55,6306859
2015-10-05,8421.62,8531.82,8419.04,8507.9,6430137
2015-10-06,8533.96,8596.14,8499.3,8565.08,5914652
2015-10-07,8609.6,8619.28,8544.66,8561.9,6165852
2015-10-08,8575.21,8589.08,8544.54,8577.8,4791228
2015-10-09,8623.88,8628.11,8557.55,8580.33,6009801
2015-10-12,8600.38,8638.84,8575.39,8591.81,4466057
2015-10-13,8595.91,8595.91,8473.35,8479.54,4501279
2015-10-14,8472.52,8473.3,8419.19,8424.09,3709181
2015-10-15,8453.72,8495.28,8428.15,8494.8,4341299
2015-10-16,8515.5,8540.01,8473.06,8474.13,3472460
2015-10-19,8501.44,8567.28,8478.46,8567.28,3408944
2015-10-20,8590.15,8603.65,8554.32,8560.96,3028782
2015-10-21,8579.22,8666.6,8548.5,8600.43,5178204
2015-10-22,8614.52,8694.42,8584.48,8694.42,5388988
2015-10-23,8726.8,8841.2,8726.64,8828.03,5832136
2015-10-26,8841.89,8848.84,8814.48,8848.84,4188933
2015-10-27,8863.2,8863.2,8772.11,8781.24,3894018
2015-10-28,8801.87,8859.73,8775.36,8853.45,4131236
2015-10-29,8877.98,8897.16,8862.74,8889.86,3562297
2015-10-30,8918.88,8933,8848.21,8892.73,4778269
2015-11-02,8896.34,8967.53,8872.66,8961.03,4755636
2015-11-03,8983.92,8983.92,8917.74,8937.78,4832389
2015-11-04,8950.87,8950.87,8861.91,8872.27,5723086
2015-11-05,8892.66,8895.62,8830.7,8847.2,5521639
2015-11-06,8848.96,8934.97,8844.29,8875.45,6451172
2015-11-09,8881.33,8897.99,8810.39,8854.51,5656412
2015-11-10,8874.41,8874.41,8776.11,8827.43,5891685
2015-11-11,8830.82,8884.55,8798.74,8821.5,4476529
2015-11-12,8833.49,8854.04,8716.84,8730.83,5173831
2015-11-13,8732.65,8743.81,8616.74,8659,15301465
2015-11-16,8603.72,8717.39,8589.19,8717.39,8062620
2015-11-17,8766.23,8872.33,8760.51,8866.21,9011912
2015-11-18,8856.54,8861.41,8804.41,8848.18,7800469
2015-11-19,8890.58,8914.59,8854.56,8879.93,7462502
2015-11-20,8892.78,8915.43,8851.7,8886.42,6254400
2015-11-23,8918.73,8925.45,8894.74,8908,6435830
2015-11-24,8909.71,8909.71,8742.73,8787.97,5510721
2015-11-25,8799.05,8890.29,8781.74,8890.29,4867605
2015-11-26,8905.74,8958.17,8895.44,8941.97,5157270
2015-11-27,8957.46,8957.46,8921.8,8952.55,3852600
2015-11-30,8974.27,9033.28,8969.26,9033.28,7196734
2015-12-01,9056.07,9092.15,9045.12,9050.83,6812916
2015-12-02,9066.4,9109.61,9059.51,9094.53,4898070
2015-12-03,9098.33,9155.96,9003.5,9017.19,5992889
2015-12-04,9003.97,9026.08,8936.3,9016.12,4918541
2015-12-07,9060.93,9152.18,9057.98,9123.07,4046805
2015-12-08,9127.21,9138.57,8953.23,8965.35,5069642
2015-12-09,8995.45,9000.24,8911.52,8939.46,4772820
2015-12-10,8936.84,8936.9,8825.2,8852.32,5634656
2015-12-11,8863.24,8866.48,8680.41,8707.94,6152505
2015-12-14,8732.92,8732.92,8605.19,8644.6,5879616
2015-12-15,8677.96,8805.67,8672.15,8793.29,4843072
2015-12-16,8834.5,8931.86,8824.09,8906.48,5466559
2015-12-17,8972.93,9065.87,8972.93,8995.6,6163089
2015-12-18,8970.2,8984.81,8910.46,8951.92,6005832
2015-12-21,8951.39,8977.11,8877.58,8892.52,4571217
2015-12-22,8911.03,8925.23,8822.4,8874.85,3453218
2015-12-23,8918.54,8986.76,8899.88,8986.76,4796468
2015-12-28,9009.9,9009.9,8931.23,8941.97,2458910
2015-12-29,8961.43,9084.11,8959.9,9083.87,3499730
2015-12-30,9079.72,9109.93,9042.82,9098.57,2311956
2016-01-04,9039.85,9039.85,8899.66,8938.14,5223332
2016-01-05,8966.8,9010.32,8885.79,8961.65,5056602
2016-01-06,8970.35,8970.35,8776.19,8812.53,5529006
2016-01-07,8681.73,8681.73,8519.64,8584.1,8163979
2016-01-08,8596.71,8702.08,8566.32,8570.37,6015948
2016-01-11,8595.71,8608.25,8499.24,8512.96,5262603
2016-01-12,8543.14,8656.51,8531.22,8600.64,5520915
2016-01-13,8648.22,8706.38,8545.14,8547.73,5635969
2016-01-14,8524.12,8524.12,8304.02,8358.18,8561027
2016-01-15,8369.5,8375.69,8124.52,8168.05,9286368
2016-01-18,8155.91,8198.79,8047.16,8088.05,7939386
2016-01-19,8152.6,8252.74,8152.6,8241.83,6262909
2016-01-20,8192.48,8192.48,8000.12,8004.86,7917239
2016-01-21,7999.83,8089.26,7945.76,8057.8,7599358
2016-01-22,8134.23,8283.7,8134.23,8249.29,6065817
2016-01-25,8294.17,8331.45,8252.79,8327.86,4259795
2016-01-26,8284.81,8416.43,8240.08,8402.62,4632263
2016-01-27,8409.56,8414.48,8336.04,8374.12,4311257
2016-01-28,8388.5,8411.42,8260.78,8273.27,5185694
2016-01-29,8313.64,8375.96,8286.97,8372.08,5591710
2016-02-01,8426.67,8426.67,8356.18,8412.84,4267340
2016-02-02,8405.75,8405.75,8270.11,8292.09,5120445
2016-02-03,8274.28,8274.49,8173.51,8193.81,5587243
2016-02-04,8224.01,8234.93,8091.24,8165.15,5635875
2016-02-05,8166.06,8198.41,8078.26,8089.2,5111166
2016-02-08,8074.26,8074.26,7712.85,7712.85,8053217
2016-02-09,7672.91,7674.27,7503.96,7579.02,10991588
2016-02-10,7613.47,7818.74,7608.53,7740.79,11335107
2016-02-11,7745.1,7745.1,7591.19,7596.64,9849475
2016-02-12,7622.2,7705.28,7622.2,7679.82,7063927
2016-02-15,7801.21,7945.36,7801.21,7939.48,6496881
2016-02-16,7974.09,7997.34,7874.48,7891.94,5691874
2016-02-17,7904.43,8117.24,7904.43,8104.03,5682101
2016-02-18,8153.16,8232.91,8128.58,8209.32,5823413
2016-02-19,8196.99,8237.25,8135.12,8169.85,4220590
2016-02-22,8219.44,8328.81,8219.44,8321.25,4834983
2016-02-23,8329.31,8329.31,8238.93,8247.56,4238322
2016-02-24,8257.63,8257.63,8093.13,8122.12,5087088
2016-02-25,8164.27,8215.08,8159.1,8175.49,4491791
2016-02-26,8226.57,8269.27,8206.61,8256.79,4660039
2016-02-29,8260.32,8364.39,8183.64,8364.39,4998707
2016-03-01,8380.35,8502.78,8377.04,8502.78,5539305
2016-03-02,8536.93,8581.64,8458.22,8485.73,6191092
2016-03-03,8511.79,8511.79,8466.84,8483.75,4434502
2016-03-04,8517.71,8553.72,8474.81,8553.52,5323979
2016-03-07,8555.55,8577.02,8488.72,8544.69,3556774
2016-03-08,8508.23,8508.23,8389.22,8411.96,5457809
2016-03-09,8396.06,8445.21,8392.45,8411.14,3166279
2016-03-10,8428.33,8516.86,8312.01,8314.63,4342722
2016-03-11,8369.82,8529.78,8366.44,8528.61,4266726
2016-03-14,8570.52,8641.78,8570.52,8635.8,5151434
2016-03-15,8637.37,8653.38,8603.59,8625.48,4045711
2016-03-16,8630.38,8688.14,8630.38,8659.14,5541499
2016-03-17,8716.45,8722.65,8575.6,8652.98,5599842
2016-03-18,8655.59,8682.24,8647.23,8681.52,8202874
2016-03-21,8694.71,8768.51,8680.27,8730.18,5441629
2016-03-22,8740.15,8762.07,8650.63,8762.07,4416182
2016-03-23,8791.12,8873.11,8787.3,8841.7,5328316
2016-03-24,8812.7,8812.7,8721.55,8737.84,4069433
2016-03-29,8771.47,8784.31,8679.4,8741.83,4164502
2016-03-30,8772.26,8856.31,8772.1,8854.69,5438523
2016-03-31,8845.15,8845.15,8783.82,8809.75,4848648
2016-04-01,8792.91,8799.52,8743.27,8799.52,4658444
2016-04-04,8821.47,8859.42,8778.95,8794.34,4028394
2016-04-05,8782.65,8782.65,8598.28,8612.44,14242816
2016-04-06,8624.86,8677.27,8599.49,8672.49,4848036
2016-04-07,8705.14,8714.6,8616.64,8641.67,4465245
2016-04-08,8676.28,8736.71,8663.74,8713.24,4037835
2016-04-11,8726.74,8778.33,8679.8,8751.47,4499520
2016-04-12,8760.65,8801.71,8720.09,8801.31,5059819
2016-04-13,8822.81,8873.98,8822.81,8873.98,6848089
2016-04-14,8902.67,8902.67,8843.23,8856.23,5378707
2016-04-15,8863.2,8863.2,8747.95,8749.52,4356121
2016-04-18,8738.81,8795.15,8693.51,8786.53,4714611
2016-04-19,8801.15,8844.6,8784.75,8825.29,5252270
2016-04-20,8826.89,8837.69,8804.29,8819.93,4741954
2016-04-21,8833.96,8836.24,8735.1,8737.4,6864622
2016-04-22,8733.21,8749.21,8697.5,8736.16,4828246
2016-04-25,8776.75,8800.69,8747.65,8777.45,4260656
2016-04-26,8810.63,8850.71,8779.32,8795.73,3901723
2016-04-27,8816.58,8836.93,8789.4,8828.92,3845395
2016-04-28,8828.86,8867.71,8775.74,8867.71,4858056
2016-04-29,8861.51,8861.51,8780.22,8791.3,6894872
2016-05-02,8817.72,8817.72,8766.34,8770.8,3429580
2016-05-03,8779.19,8784.94,8661.15,8670.08,5815750
2016-05-04,8670.43,8697.89,8648.33,8654.71,5576945
2016-05-05,8652.9,8706.96,8652.84,8702.87,2567776
2016-05-06,8703.16,8753.71,8686.47,8700.52,4181271
2016-05-09,8731.58,8776.42,8713.22,8716.05,4590624
2016-05-10,8754.39,8812.69,8745.9,8797.01,9758622
2016-05-11,8812.71,8820.04,8788.29,8799.51,6820603
2016-05-12,8807.21,8897.14,8792.38,8866.17,8561408
2016-05-13,8872.84,8898.19,8822.46,8898.19,7498779
2016-05-17,8920.57,8988.66,8908.27,8939,4786152
2016-05-18,8925.12,8969.22,8901.07,8963.11,6284178
2016-05-19,8959.79,8959.99,8904.28,8926.06,5572896
2016-05-20,8949.4,9032.29,8949.3,9028.17,5120463
2016-05-23,9037.98,9068.87,9009.81,9060.43,4309338
2016-05-24,9062.35,9164.91,9047.86,9164.91,5598308
2016-05-25,9183.73,9246,9172.87,9239.59,5455364
2016-05-26,9255.67,9319,9255.67,9301.05,4304810
2016-05-27,9299.47,9338.9,9271.83,9338.71,7300636
2016-05-30,9353.64,9356.9,9298.23,9300.65,6287393
2016-05-31,9297.12,9368.02,9288.46,9367.42,24128513
2016-06-01,9377.52,9388.58,9309.21,9349.28,8467217
2016-06-02,9346.72,9415.07,9331.71,9415.07,6061736
2016-06-03,9433.63,9450.14,9312.12,9364.69,5835748
2016-06-06,9385.91,9399.98,9354.77,9372.3,4014774
2016-06-07,9403.31,9482.75,9403.31,9482.75,5780212
2016-06-08,9472.11,9481.07,9442.28,9481.07,5438243
2016-06-09,9484.44,9484.44,9394.85,9444.91,6075013
2016-06-10,9421.58,9421.58,9212.65,9221.9,7515795
2016-06-13,9157.16,9157.16,8972.61,8972.61,7111802
2016-06-14,8925.64,8927.96,8816.61,8822.26,6964408
2016-06-15,8830.78,8922.48,8830.78,8902.52,6279352
2016-06-16,8868.7,8868.74,8661.62,8661.62,8043616
2016-06-17,8686.28,8841.53,8686.28,8827.73,13175064
2016-06-20,8889.18,9116.34,8889.18,9109.66,5526252
2016-06-21,9109.51,9114.52,9085.64,9085.64,3875563
2016-06-22,9104.11,9132.27,9075.82,9075.82,3770237
2016-06-23,9100.08,9174.09,9092.67,9141.22,4882803
2016-06-24,8620.97,8906.84,8413.57,8899.05,9843904
2016-06-27,8908.65,8911.57,8467.59,8467.59,7301712
2016-06-28,8609.04,8653.15,8549.57,8549.66,6257691
2016-06-29,8624.78,8740.13,8624.78,8737.26,4917521
2016-06-30,8754.48,8800.23,8721.15,8782.23,5640872
2016-07-01,8815.04,8881.69,8783.22,8881.04,4122000
2016-07-04,8906,8916.03,8770.67,8770.67,3396204
2016-07-05,8766.63,8766.69,8607.17,8611.58,4062535
2016-07-06,8589.9,8596.1,8456.24,8468.24,5196060
2016-07-07,8508.13,8613.85,8508.13,8591.64,3547035
2016-07-08,8589.33,8692.03,8565.03,8683.36,3188019
2016-07-11,8752.15,8883.89,8752.15,8873.96,5329164
2016-07-12,8885.37,8976.29,8885.37,8960.57,5033859
2016-07-13,8979.89,8982.4,8927.61,8930.31,4772898
2016-07-14,8971.04,9006.98,8957.34,8992.96,4139745
2016-07-15,8984.09,8992.3,8932.88,8980.71,4230104
2016-07-18,8999.48,9039.96,8992.38,8994.47,3771305
2016-07-19,9005.7,9059.8,8976.83,9051.15,3621342
2016-07-20,9076.89,9154.84,9065.25,9133.53,3718183
2016-07-21,9170.66,9173.96,9102.39,9102.39,3492844
2016-07-22,9116.32,9120.36,9049.87,9096.18,6550506
2016-07-25,9100.3,9157.78,9094.25,9134.49,4677021
2016-07-26,9149.69,9159.16,9114.81,9122.44,3366829
2016-07-27,9153.36,9244.66,9153.36,9244.66,4307266
2016-07-28,9245.8,9316.07,9245.37,9295.22,3735851
2016-07-29,9303.39,9361.76,9290.43,9361.76,4218592
2016-08-01,9395.48,9431.51,9333.58,9363.23,4031710
2016-08-02,9344.15,9344.15,9244.4,9263.52,3725488
2016-08-03,9266.75,9269.19,9187.73,9206.11,3176648
2016-08-04,9223.75,9303.4,9210.68,9280.15,4428817
2016-08-05,9291.39,9332.6,9249.47,9332.6,3606364
2016-08-08,9355.62,9375.16,9339.47,9343.35,3861089
2016-08-09,9346.22,9501.39,9346.22,9501.39,4995220
2016-08-10,9486.04,9539.66,9443.13,9535.62,10716675
2016-08-11,9535.1,9535.18,9457.83,9494.93,7426888
2016-08-12,9485.64,9495.14,9435.81,9456.1,5507608
2016-08-15,9477.26,9503.18,9414.63,9420.32,4688747
2016-08-16,9404.4,9409.82,9358.99,9359.69,5187340
2016-08-17,9375.59,9375.59,9278.45,9288.1,5278017
2016-08-18,9320.52,9386.78,9320.52,9346.54,4527626
2016-08-19,9362,9365.13,9306.78,9326.51,4199839
2016-08-22,9337.06,9393.65,9299.38,9342.16,4361227
2016-08-23,9362.14,9398.93,9354.31,9389.42,4065206
2016-08-24,9394.49,9411.44,9357.99,9369.41,3916007
2016-08-25,9360.94,9366.09,9307.31,9324.73,4437063
2016-08-26,9332.79,9365.62,9281.24,9359.15,4002331
2016-08-29,9333.33,9365.46,9280.49,9365.46,3177442
2016-08-30,9388.52,9415.29,9354.79,9355.69,3926268
2016-08-31,9351.17,9374.6,9336.82,9349.45,4246658
2016-09-01,9346.9,9372.56,9321.67,9329.18,6632097
2016-09-02,9356.13,9396.41,9320.62,9392.98,5398715
2016-09-05,9410.29,9436.38,9399.27,9415.38,5200262
2016-09-06,9435.11,9454.12,9420.6,9449.26,4815537
2016-09-07,9463.49,9488.81,9434.84,9487.37,3868269
2016-09-08,9487.1,9488.17,9411.06,9441.73,4547688
2016-09-09,9435.46,9435.46,9302.97,9312.58,3966763
2016-09-12,9242.94,9243.55,9145.11,9207.5,5869854
2016-09-13,9231.09,9274.81,9193.89,9200.49,4000355
2016-09-14,9206.56,9276.29,9206.56,9224.06,4382479
2016-09-15,9227.22,9260.4,9201.26,9248.13,4822527
2016-09-16,9246.62,9266.79,9211.36,9236.11,8005449
2016-09-19,9255.37,9335.58,9254.12,9330.92,2957506
2016-09-20,9318.77,9332.06,9294.62,9303.97,2801183
2016-09-21,9338.66,9364.11,9298.94,9312.22,3792275
2016-09-22,9348.29,9426.04,9348.06,9412.59,4688212
2016-09-23,9416.55,9417.07,9340.51,9358.23,4122191
2016-09-26,9353.4,9353.4,9264.68,9283.06,4006694
2016-09-27,9304.22,9304.22,9164.43,9209.71,3995123
2016-09-28,9232.99,9293.54,9232.99,9285.19,4394051
2016-09-29,9314,9335.21,9270.32,9283.38,4968068
2016-09-30,9251.08,9284.32,9167.85,9283.96,5983485
2016-10-04,9282.79,9372.15,9282.79,9361.61,5512789
2016-10-05,9341.58,9341.58,9295.89,9317.84,4497241
2016-10-06,9327.39,9336.79,9266.54,9281.3,4828329
2016-10-07,9276.14,9307.29,9261.91,9273.31,4279821
2016-10-10,9286.18,9292.68,9249.81,9283.47,3753594
2016-10-11,9281.06,9312.6,9260.45,9275.04,4295251
2016-10-12,9278.15,9302.02,9267.94,9277.75,3910564
2016-10-13,9255.96,9255.96,9205.71,9245.72,4884559
2016-10-14,9257.51,9306.9,9257.51,9286.57,3663453
2016-10-17,9291.22,9294.23,9232.15,9260.8,3233268
2016-10-18,9276.88,9344.45,9276.88,9324.93,4011138
2016-10-19,9314.78,9341.36,9285.33,9338.19,3533112
2016-10-20,9341.57,9354.22,9309.76,9348.15,5570187
2016-10-21,9350.28,9390.48,9348.17,9382.75,4729944
2016-10-24,9403.34,9445.64,9403.34,9425.44,4211393
2016-10-25,9435.31,9438.19,9388.85,9402.15,3938861
2016-10-26,9395.34,9395.34,9337.9,9378.29,3971968
2016-10-27,9362.91,9402.07,9317.06,9340.84,4881872
2016-10-28,9305.84,9330.67,9262.39,9326.43,8023762
2016-10-31,9325.47,9331.93,9293.82,9328.07,5626341
2016-11-01,9354.44,9354.44,9219.62,9236.94,4448211
2016-11-02,9195.25,9195.25,9107.82,9107.91,5472173
2016-11-03,9085.08,9137.63,9067.97,9070,6440017
2016-11-04,9048.09,9050.73,8986.75,9003.13,5032050
2016-11-07,9031.98,9088.76,9031.9,9088.76,5766741
2016-11-08,9105.89,9109.32,8982.39,8999.18,7739299
2016-11-09,8860.59,9128.67,8816.4,9128.67,11106767
2016-11-10,9147.57,9233.67,9045.51,9084.83,9069442
2016-11-11,9108.68,9114.13,9011.09,9013.57,5837389
2016-11-14,9065.88,9109.33,8987.58,9003.17,6687327
2016-11-15,9027.99,9060.45,9015.25,9058.8,5364692
2016-11-16,9053.31,9089.67,9019.06,9044.35,4192580
2016-11-17,9046.72,9071.04,9032.41,9064.35,3659754
2016-11-18,9091.31,9095.63,9048.55,9069.03,4303654
2016-11-21,9079,9084.82,8983.52,9058.89,3785144
2016-11-22,9072.68,9108.78,9065.5,9096.46,5182178
2016-11-23,9110.08,9129.46,9015.3,9033.4,5818323
2016-11-24,9052.26,9058.76,9014.26,9057.9,3515646
2016-11-25,9068.65,9077.23,9016.75,9077.23,3914264
2016-11-28,9065.35,9070.77,8986.81,9019.18,4507447
2016-11-29,9005.18,9021.11,8987.54,9020.12,5076363
2016-11-30,9010.37,9047.17,9000.51,9022.35,6572730
2016-12-01,9009.76,9032.45,8983.66,9007.09,5521237
2016-12-02,8963.92,8963.92,8925.21,8947.62,5646320
2016-12-05,8956.58,9034.7,8954.1,9025.44,4972621
2016-12-06,9027.22,9074.19,9017.89,9073.72,6021539
2016-12-07,9104.66,9161.66,9102.84,9161.66,7555228
2016-12-08,9169.9,9334.26,9169.9,9330.74,8861677
2016-12-09,9325.43,9385.14,9314.63,9370.66,7005416
2016-12-12,9377.59,9398.85,9314.14,9340.2,6146074
2016-12-13,9342.49,9342.97,9291.71,9313.42,6973881
2016-12-14,9307.79,9333.9,9296.16,9304.07,6466295
2016-12-15,9303.58,9312.63,9245.67,9275.44,6621913
2016-12-16,9278.07,9306.62,9267.52,9291.2,8860782
2016-12-19,9284.45,9367.25,9280.68,9362.78,5695305
2016-12-20,9358.39,9400.89,9340.95,9388.9,7104209
2016-12-21,9382.54,9471.67,9382.54,9471.67,5655052
2016-12-22,9450.33,9454.52,9390.99,9415.42,4390082
2016-12-23,9405.43,9444.45,9405.02,9435.37,3242947
2016-12-27,9440.39,9515.56,9438.53,9497.82,2798797
2016-12-28,9490.85,9533.22,9490.85,9520.83,4330711
2016-12-29,9499.65,9517.29,9490.08,9504.52,4405030
2016-12-30,9494.62,9529.52,9490.61,9519.43,2534177
2017-01-02,9519.73,9645.31,9513.43,9638.21,4560057
2017-01-03,9664.11,9692.99,9633.46,9639.85,5522891
2017-01-04,9656.48,9663.34,9569.46,9576.76,4349365
2017-01-05,9583.52,9619.73,9582.02,9617.04,4736046
2017-01-06,9614.62,9620.88,9592.91,9618.08,4613985
2017-01-09,9641.29,9654.76,9588.05,9596.24,4990638
2017-01-10,9594.72,9671.07,9587.86,9664.98,5483650
2017-01-11,9668.78,9738.46,9655.66,9721.08,5529104
2017-01-12,9704.84,9710.83,9656.34,9672.08,4663585
2017-01-13,9690.78,9721.74,9673.4,9721.74,4276934
2017-01-16,9707.02,9726.62,9699.33,9722.5,4082524
2017-01-17,9706.72,9710.47,9657.2,9708.43,5095820
2017-01-18,9719.04,9719.98,9679.47,9709.9,5871996
2017-01-19,9719.67,9721.28,9664.18,9705.51,9629190
2017-01-20,9692.72,9726.67,9674.16,9720.29,6076239
2017-01-23,9701.72,9759.48,9701.72,9736.2,5934502
2017-01-24,9742.61,9779.97,9739.45,9779.97,5223210
2017-01-25,9818.52,9848.77,9815.36,9832.46,7549096
2017-01-26,9866.26,9908.12,9865.98,9873.2,5747030
2017-01-27,9876.9,9885.31,9859.95,9881.45,7518921
2017-01-30,9877.72,9888.26,9778.11,9790.54,6380780
2017-01-31,9799.28,9821.71,9737.04,9742.61,7679894
2017-02-01,9770.4,9863.83,9768.24,9830.76,7310802
2017-02-02,9818.91,9861.4,9801.54,9839.66,5802867
2017-02-03,9840.8,9851.4,9807.18,9832.82,4722672
2017-02-06,9834.71,9837.95,9701.5,9701.5,5681067
2017-02-07,9696.47,9735.38,9680.92,9722.17,5209282
2017-02-08,9733.13,9775.49,9719.2,9748.85,5612827
2017-02-09,9757.59,9768.82,9698.23,9718.84,12392167
2017-02-10,9754.99,9800.98,9754.99,9796.58,7844269
2017-02-13,9832.07,9936.61,9830.17,9913.48,7265532
2017-02-14,9915.43,9975.62,9895.1,9975.62,6097187
2017-02-15,10001.09,10014.13,9982.67,10008.33,7194710
2017-02-16,10024.47,10067.83,10001.58,10067.83,5410688
2017-02-17,10069.97,10077.91,10019.36,10062.36,5430522
2017-02-20,10091.47,10101.02,10035.59,10072.42,4132349
2017-02-21,10075.95,10164.67,10075.95,10162.52,6840433
2017-02-22,10177.22,10193.08,10143.61,10156.77,5858984
2017-02-23,10162.04,10162.04,10036.21,10037.28,9066525
2017-02-24,10020.85,10027.99,9840.83,9889.14,9687338
2017-02-27,9919.39,9967.67,9908.29,9964.35,5251156
2017-02-28,9980.24,10028.67,9939.18,10028.67,6759062
2017-03-01,10055.36,10131.88,10048.1,10129.04,7645606
2017-03-02,10125.06,10131.54,10075.82,10131.54,5949835
2017-03-03,10090.73,10092.54,10007.85,10025.42,5487780
2017-03-06,10013.29,10016.69,9972.79,10000.88,5021336
2017-03-07,10008.79,10051.06,9992.51,10035.64,4569207
2017-03-08,10033.82,10058.19,10010.45,10025.48,6134119
2017-03-09,10016.56,10016.64,9973.97,10000.89,5539721
2017-03-10,10014.02,10034.51,9984.02,9991.26,4589032
2017-03-13,9991.05,10004.03,9962.01,10001.58,4588880
2017-03-14,10003.78,10006.34,9959.84,9986.89,4716622
2017-03-15,9982.24,9997.06,9962.4,9976.55,4526368
2017-03-16,10021.46,10051.5,10008.55,10037.02,6072165
2017-03-17,10027.4,10087.77,10006.22,10082.07,9562710
2017-03-20,10081.83,10091.25,10055.82,10080.25,4851802
2017-03-21,10098.59,10112,10007.13,10015.18,7430295
2017-03-22,9966.37,9966.37,9862.09,9910.27,6535431
2017-03-23,9924.36,10014.67,9910.84,10010.33,5211298
2017-03-24,10004.29,10034.22,9982.72,10026.26,5188225
2017-03-27,9980.83,9980.83,9895.36,9926.81,5349435
2017-03-28,9956.69,10057.96,9948.16,10057.96,6295732
2017-03-29,10080.35,10082.65,9991.36,10015.28,6099324
2017-03-30,10018.86,10033.83,9985.97,10033.83,6995017
2017-03-31,10030.81,10092.59,10014.44,10092.59,6500653
2017-04-03,10113.22,10121.52,10076.21,10083.67,5706815
2017-04-04,10090.69,10126.67,10085.15,10126.67,5830377
2017-04-05,10141.72,10141.72,10084.57,10104.62,6142274
2017-04-06,10081.45,10131.29,10061.42,10131.29,5225617
2017-04-07,10115.94,10179.87,10106.29,10179.87,6237179
2017-04-10,10185.33,10250.15,10182.23,10242.48,5803746
2017-04-11,10224.71,10229.12,10138.14,10171.55,6178594
2017-04-12,10180.57,10246.08,10180.57,10244.32,5212146
2017-04-13,10230.84,10243.51,10177.13,10243.51,4747104
2017-04-18,10250.81,10259.07,10165.9,10174.2,6214361
2017-04-19,10173.39,10252.95,10173.39,10248.93,4818865
2017-04-20,10229.84,10288.25,10229.12,10288.25,5243163
2017-04-21,10292.07,10305.39,10271.47,10281.89,5472393
2017-04-24,10332.44,10517,10328.07,10514.4,7805729
2017-04-25,10502.74,10586.12,10497.48,10581.4,9569692
2017-04-26,10582.01,10634.92,10569.94,10634.92,7573236
2017-04-27,10616.91,10647.12,10608.06,10647.02,7503631
2017-04-28,10633.41,10704.43,10633.41,10675.96,7652093
2017-05-02,10693.79,10789.81,10686.54,10789.81,9414795
2017-05-03,10788.52,10788.52,10718.01,10760.13,6459326
2017-05-04,10775.51,10833.15,10770.66,10833.15,7439726
2017-05-05,10805.81,10815.32,10761.13,10814.48,10385503
2017-05-08,10853.08,10855.93,10798.37,10816.39,10426998
2017-05-09,10836.06,10919.16,10829.24,10904.06,9037352
2017-05-10,10909.64,10938.95,10876.17,10910.61,10656667
2017-05-11,10915.41,10937.95,10868.89,10908.92,9410142
2017-05-12,10921.49,10953.03,10916.88,10950.87,9719044
2017-05-15,10989.1,11008.99,10956.34,11002.16,7518561
2017-05-16,10995.1,11038.86,10995.1,11022.49,9669547
2017-05-17,10985.2,10998.11,10810.86,10818.04,9901910
2017-05-18,10800.23,10805.1,10642.1,10724.19,12283720
2017-05-19,10745.55,10870.19,10742.49,10862.23,7099581
2017-05-22,10891.14,10906.06,10867.35,10886.32,7273655
2017-05-23,10892.28,10997.11,10892.28,10973.65,7138176
2017-05-24,10960.75,11039.25,10957.34,11034.77,6968400
2017-05-25,11061.95,11103.38,11019.51,11101.27,4155934
2017-05-26,11094.65,11111.73,11055.4,11103,5336602
2017-05-29,11094.45,11142.18,11091.17,11138.89,4200049
2017-05-30,11123.95,11146.19,11098.93,11142.18,7115539
2017-05-31,11155.76,11160.66,11084.99,11110.22,10403897
2017-06-01,11132.04,11215.55,11130.19,11215.55,5821240
2017-06-02,11251.78,11337.69,11251.78,11322.75,8022260
2017-06-06,11313.16,11327.39,11234.59,11272.22,7674825
2017-06-07,11262.79,11294.51,11228.35,11251.71,6356060
2017-06-08,11268.43,11269.83,11201.61,11232.59,15613815
2017-06-09,11248.22,11277.37,11217.99,11273.85,12988125
2017-06-12,11240.97,11253.11,11032.9,11041.46,10639257
2017-06-13,11062.7,11141.91,11062.7,11129.62,11491902
2017-06-14,11148.37,11233.68,11148.37,11201.2,10531932
2017-06-15,11201.91,11201.91,11048.33,11077.74,7463513
2017-06-16,11107.48,11173.78,11105.78,11168.98,12447792
2017-06-19,11205.84,11241.52,11166.78,11205.82,9199212
2017-06-20,11221.86,11269.82,11221.16,11230.35,8871559
2017-06-21,11212.68,11212.68,11094.58,11146.56,10003264
2017-06-22,11145.54,11181.58,11109.78,11163.54,9622993
2017-06-23,11157.28,11168.71,11130.08,11163.09,7078791
2017-06-26,11181.96,11206.98,11173.28,11187.94,5841157
2017-06-27,11155.96,11162.37,11017.61,11040.02,6547032
2017-06-28,11002.91,11002.91,10892.02,10944.1,14923927
2017-06-29,10968.63,10974.73,10796.97,10806.69,12015493
2017-06-30,10789.45,10888.6,10769.79,10846.67,9576175
2017-07-03,10866.26,10917.87,10865.26,10909.68,7030003
2017-07-04,10896.57,10921.4,10854.28,10908.03,6089965
2017-07-05,10909.12,10968.4,10873.75,10963.24,5653802
2017-07-06,10966,10979.36,10822.74,10864.99,6809451
2017-07-07,10863.94,10863.94,10747.7,10808.65,10488194
2017-07-10,10840.35,10918.78,10832.28,10900.12,6915760
2017-07-11,10920.18,10960.82,10903.48,10927.64,8096703
2017-07-12,10950.25,11088.49,10945.93,11081.62,8235574
2017-07-13,11085.04,11141.45,11057.25,11141.45,8196864
2017-07-14,11151.14,11188.11,11127.92,11188.11,5876364
2017-07-17,11207.17,11207.17,11131.21,11194.45,6796101
2017-07-18,11180.56,11182.84,11072.45,11109.78,6718255
2017-07-19,11131.93,11171.26,11095,11171.26,6408712
2017-07-20,11192.04,11193.72,11098.08,11115.27,7417859
2017-07-21,11108.35,11139.45,11016.13,11059.68,7401561
2017-07-24,11047.37,11047.53,10969.85,11026.42,8687762
2017-07-25,11032.6,11120.28,11023.01,11117.48,7270388
2017-07-26,11119.63,11157.5,11088.22,11137.94,9605673
2017-07-27,11128.99,11217.74,11128.99,11217.74,7918124
2017-07-28,11192.84,11192.84,11072.95,11101.6,7565151
2017-07-31,11103.16,11135.58,11069.7,11086.54,6994228
2017-08-01,11100.44,11192.14,11083.87,11178.05,7831017
2017-08-02,11190.37,11210.18,11162.63,11193.57,7598089
2017-08-03,11178.32,11213.72,11137.9,11209.13,7161002
2017-08-04,11201.01,11320.98,11173.32,11314.7,7317453
2017-08-07,11322.02,11373.57,11296.54,11373.57,8579259
2017-08-08,11369.12,11401.38,11340.01,11374.92,10132209
2017-08-09,11332.85,11416.48,11300.78,11341.11,13328490
2017-08-10,11332.57,11337.98,11261.16,11268.79,17950372
2017-08-11,11224.25,11224.25,11067.3,11148.12,10904128
2017-08-14,11183.58,11312.21,11183.54,11309.7,7967365
2017-08-15,11329.61,11334.77,11262.53,11314.74,6947633
2017-08-16,11348.54,11459.43,11348.54,11438.62,8199925
2017-08-17,11428.41,11458.37,11405.23,11429.3,6536837
2017-08-18,11368.95,11375.86,11299.1,11375.86,7344535
2017-08-21,11356.41,11376.93,11283.96,11319.07,5881236
2017-08-22,11343.91,11377.13,11289.16,11354.39,5455912
2017-08-23,11365.22,11381.51,11332.43,11349.68,6599033
2017-08-24,11361.28,11376.8,11318.89,11344.59,6805417
2017-08-25,11352.83,11368.47,11304.45,11341.06,8638389
2017-08-28,11312.97,11328.26,11291.4,11318.23,6321815
2017-08-29,11282.64,11282.64,11123.38,11189.82,10756800
2017-08-30,11227.12,11315.62,11227.12,11307.52,7295731
2017-08-31,11340.55,11401.24,11315.45,11401.24,9052900
2017-09-01,11418.74,11493.43,11418.74,11459.56,8108418
2017-09-04,11433.11,11433.66,11387.03,11421.07,5369349
2017-09-05,11432.24,11462.5,11415.34,11425.67,6728632
2017-09-06,11408.38,11461.54,11376.28,11445.64,8755960
2017-09-07,11479.42,11533.71,11461.42,11533.71,7167937
2017-09-08,11510.63,11550.57,11477.63,11550.57,6615009
2017-09-11,11569.49,11658.53,11569.49,11658.53,7147757
2017-09-12,11691.45,11722.28,11672.94,11690.74,8960286
2017-09-13,11674.97,11696.36,11655.44,11687.16,7259544
2017-09-14,11680.68,11715.98,11669.15,11715.98,8069334
2017-09-15,11707.75,11714.81,11628.23,11629.54,9738059
2017-09-18,11664.71,11714.53,11664.71,11704.75,7875384
2017-09-19,11717.62,11802.14,11717.62,11764.81,5973077
2017-09-20,11771.77,11771.77,11721.13,11727.55,5088611
2017-09-21,11747.22,11787.99,11705.86,11787.99,5626390
2017-09-22,11778.95,11837.12,11756,11823.11,8178598
2017-09-25,11811.93,11843.71,11783.21,11786.75,7757652
2017-09-26,11787.2,11806.45,11742.18,11773.99,5686498
2017-09-27,11785.06,11793.23,11757.22,11771.34,6409768
2017-09-28,11793.09,11863.69,11786.28,11863.69,9713493
2017-09-29,11871.98,11909.93,11832.65,11909.93,7355137
2017-10-02,11944.21,11988.22,11931.29,11988.22,9421527
2017-10-04,12017.19,12030.62,11983.24,12020.37,8957646
2017-10-05,12014.69,12044.16,11979.73,12042.18,8255574
2017-10-06,12039.36,12043.86,11999.74,12016.75,6312272
2017-10-09,12016.33,12042.38,11988.03,12010.67,6473635
2017-10-10,12002.26,12014.29,11979.04,12010.89,7451260
2017-10-11,12026.97,12067.7,12000.01,12067.7,4880421
2017-10-12,12084.69,12131.8,12047.41,12131.8,5240990
2017-10-13,12121.9,12124.91,12054.7,12083.39,5515006
2017-10-16,12087.85,12092.21,12054.11,12091.38,6188185
2017-10-17,12090.83,12094.71,12047.19,12068.79,6733569
2017-10-18,12069.34,12099.36,12031.45,12085.78,5144453
2017-10-19,12082.94,12103.55,11841.24,11870.23,11317670
2017-10-20,11928.8,11928.8,11839.2,11857.02,6698639
2017-10-23,11867.34,11867.34,11799.72,11821.87,6583291
2017-10-24,11861.15,11861.15,11812.13,11839.94,6336717
2017-10-25,11839.72,11852.93,11811.9,11820.28,6323922
2017-10-26,11813.84,11909.15,11793.02,11905.8,5709704
2017-10-27,11925.51,11951.75,11905.35,11942.31,6418630
2017-10-30,11952.78,11980.79,11943.82,11961.92,5067004
2017-11-01,11988.62,12085.6,11988.62,12043.28,6960883
2017-11-02,12042.52,12064.73,12012.85,12036,7561472
2017-11-03,12036.82,12141.54,12036.82,12113.8,5951410
2017-11-06,12110.15,12120.2,12072.82,12083.68,5808187
2017-11-07,12078.09,12078.09,11945.09,11957.25,15564413
2017-11-08,11950.27,11981.27,11892,11918.11,9489028
2017-11-09,11923.16,11923.16,11709.7,11712.05,9842797
2017-11-10,11923.16,11923.16,11677.55,11709.95,9431499
2017-11-13,11704.21,11733.4,11538.26,11591.49,12297789
2017-11-14,11600.79,11722.86,11600.79,11698.41,7237440
2017-11-15,11664.14,11677.26,11558.65,11635.8,9267052
2017-11-16,11658.13,11751.74,11643.28,11735.2,8492980
2017-11-17,11746.78,11751.68,11696.84,11710.21,6317307
2017-11-20,11689.97,11758.85,11645.23,11747.75,6158422
2017-11-21,11758.82,11825.73,11736.58,11820.74,6714439
2017-11-22,11828.34,11838.01,11764.73,11781.14,6083508
2017-11-23,11754.54,11776.59,11704.05,11776.59,7089362
2017-11-24,11768.19,11814.43,11735.21,11784.87,5715719
2017-11-27,11800.39,11822.03,11735.44,11736.4,6397914
2017-11-28,11752.6,11755.83,11696.78,11751.11,7673765
2017-11-29,11752.6,11830.98,11718.31,11725.27,6469225
2017-11-30,11718.77,11807.08,11692.49,11806.72,10979260
2017-12-01,11813.18,11828.38,11695.19,11721.89,6866876
2017-12-04,11786.8,11860.64,11765.03,11819.54,5642866
2017-12-05,11806.7,11841.22,11738.86,11792.9,5403377
2017-12-06,11745.13,11745.13,11628.39,11734.76,6890367
2017-12-07,11736.97,11780.82,11721.45,11772.99,6445684
2017-12-08,11797.35,11822.87,11759.48,11782.19,6672276
2017-12-11,11800.16,11802.42,11716.45,11736.36,5583021
2017-12-12,11745.44,11766.97,11700.35,11731.1,6238234
2017-12-13,11710.94,11730.56,11697.51,11720.56,6206729
2017-12-14,11714.94,11725.09,11655.76,11659.59,8109259
2017-12-15,11654.43,11715.56,11632.69,11701.18,8538857
2017-12-18,11726.82,11840.17,11726.82,11822.77,5900402
2017-12-19,11829.76,11890.94,11820.85,11868.1,5741095
2017-12-20,11886.51,11902.93,11826.59,11826.59,7635662
2017-12-21,11837.84,11851.07,11802.47,11847.67,5943300
2017-12-22,11829.95,11862.24,11816.77,11825.38,4994692
2017-12-27,11821.08,11896.76,11792.78,11893.06,5246770
2017-12-28,11870.99,11898.04,11858.55,11876.57,3980733
2017-12-29,11867.19,11886.85,11847.6,11886.85,3037036
2018-01-02,11885.53,11927.82,11822.82,11927.82,5303426
2018-01-03,11945.18,12092.69,11943.46,12068.4,5735941
2018-01-04,12101.91,12188.08,12099.91,12167.12,6288481
2018-01-05,12180.21,12292.35,12177.91,12259.75,5865141
2018-01-08,12307.52,12325.56,12288.69,12318.97,6915050
2018-01-09,12334.21,12397.08,12334.21,12381.63,5170232
2018-01-10,12365.5,12365.96,12267.77,12344.19,4811117
2018-01-11,12349.99,12356.98,12285.64,12291.31,4598827
2018-01-12,12307.47,12324.07,12268.75,12321.78,4361172
2018-01-15,12343.16,12343.16,12303.75,12326.88,5023932
2018-01-16,12338.79,12402,12320.52,12377.76,5101313
2018-01-17,12359.91,12375.46,12303.6,12362.46,5578763
2018-01-18,12390.57,12424.42,12368.95,12402.79,4409978
2018-01-19,12416.45,12526.44,12416.45,12516.47,6018640
2018-01-22,12519.39,12555.57,12510.31,12525.82,4823649
2018-01-23,12567.67,12609.76,12540.12,12609.76,6267933
2018-01-24,12610.8,12639.82,12546.24,12546.24,6209026
2018-01-25,12528.43,12567.06,12423.47,12466.24,6766885
2018-01-26,12459.68,12583.23,12418.48,12582.37,5199245
2018-01-29,12604.76,12604.76,12443.62,12450.85,4811378
2018-01-30,12415.19,12431.29,12282.1,12298.47,5505296
2018-01-31,12295.01,12368.05,12295.01,12333.05,6650909
2018-02-01,12295.01,12402.6,12244.78,12270.74,5862395
2018-02-02,12254.53,12255.43,12066.31,12111.63,6367427
2018-02-05,12072.7,12072.7,11870.45,11886.35,10525680
2018-02-06,11618.9,11713.95,11558.81,11648.18,14160095
2018-02-07,11687.76,11953.35,11687.76,11953.35,7553570
2018-02-08,11959.06,11965.88,11642.05,11683.98,10313276
2018-02-09,11669.18,11685.74,11506.92,11601.7,9737518
2018-02-12,11701.18,11827.54,11701.18,11779.4,6708499
2018-02-13,11825.93,11863.16,11793.68,11818.3,6446562
2018-02-14,11876.02,11968.98,11823.4,11947.38,6047608
2018-02-15,12018.15,12037.63,11944.35,11967.24,6720912
2018-02-16,12022.63,12116.16,12018.02,12116.16,5703528
2018-02-19,12146,12172.26,12069.33,12090.32,4225108
2018-02-20,12113.72,12174.82,12088.28,12166.97,4741193
2018-02-21,12148.51,12189.93,12064.64,12182.16,4374578
2018-02-22,12122.76,12141.3,12043.26,12130.99,4886364
2018-02-23,12142.18,12142.18,12084.16,12097.89,4776450
2018-02-26,12137.69,12234.15,12137.69,12216.91,5093455
2018-02-27,12226.24,12226.24,12170.3,12190.36,6285661
2018-02-28,12154.22,12165.51,12107.43,12139.49,9168629
2018-03-01,12102.16,12105.03,11891.24,11917.09,8061499
2018-03-02,11853.95,11853.95,11700.54,11714.2,8530983
2018-03-05,11676.74,11868.3,11676.74,11849.94,5326728
2018-03-06,11896.51,12022.83,11896.51,11951.48,5627121
2018-03-07,11930.97,12093.61,11916.6,12074.42,5107954
2018-03-08,12077.56,12201,12077.56,12187.27,6237858
2018-03-09,12180.48,12180.48,12106.01,12147.87,5212876
2018-03-12,12200.73,12246.87,12180.42,12215.15,5867713
2018-03-13,12215.67,12257.51,12095.12,12125.4,5942194
2018-03-14,12127.32,12205.21,12102.6,12112.07,6893775
2018-03-15,12138.1,12264.48,12138.1,12243.21,5999893
2018-03-16,12242.75,12246.41,12105.22,12168.32,13199908
2018-03-19,12177.72,12177.72,12080.97,12121.56,5819010
2018-03-20,12145.43,12209.11,12096.29,12208.82,4746692
2018-03-21,12213.07,12215.55,12165.18,12198.38,4978047
2018-03-22,12153.04,12184.89,11995.72,12035.25,6301361
2018-03-23,11956.57,11978.55,11770.64,11937.19,8622609
2018-03-26,11966.61,11986.27,11790.85,11827.79,5238737
2018-03-27,11916.59,11966.52,11888.28,11920.55,6132306
2018-03-28,11883.34,11883.34,11743.74,11827.26,6654851
2018-03-29,11851.43,11953.02,11837.27,11927.92,6366793
2018-04-03,11887.55,11906.7,11796.11,11873.54,6406286
2018-04-04,11888.84,11888.84,11672.95,11697.82,6737780
2018-04-05,11760.23,11995.81,11760.23,11964.81,6122219
2018-04-06,11947.13,12018.09,11905.19,11946.95,5837405
2018-04-09,12011.66,12054.52,11953.27,11988.55,5259611
2018-04-10,12016.92,12069.5,12001.45,12066.57,5548685
2018-04-11,12065.32,12126.66,12014.3,12047.85,5799884
2018-04-12,12064.44,12158.96,12030.42,12142.23,5719334
2018-04-13,12179.22,12234.75,12178.7,12196.83,7095431
2018-04-16,12243.03,12243.03,12190.03,12200.94,4484145
2018-04-17,12227.79,12315.11,12208.96,12292.15,5198465
2018-04-18,12308.26,12358.45,12298.3,12344.7,5957026
2018-04-19,12350.96,12385.05,12317.14,12360.63,4335365
2018-04-20,12363,12369.31,12307.72,12326.59,4510873
2018-04-23,12326.44,12378.1,12273.71,12377.33,4360704
2018-04-24,12390.96,12395.69,12287.46,12324.54,5501499
2018-04-25,12271.85,12271.85,12097.15,12157.31,7948850
2018-04-26,12163.97,12269.97,12119.35,12243.49,5784986
2018-04-27,12276.27,12352.86,12245.11,12252.18,5864295
2018-04-30,12277.72,12306.79,12244.99,12272.64,5254376
2018-05-02,12286.31,12444.46,12286.31,12443.21,6380708
2018-05-03,12434.16,12476.5,12410.41,12425.24,4865421
2018-05-04,12436.76,12468.91,12393.18,12402.92,5023133
2018-05-07,12439.96,12539.22,12439.96,12530.3,4771843
2018-05-08,12521.89,12522.63,12380.01,12429.87,5305533
2018-05-09,12441.59,12481.73,12426.95,12481.73,6527380
2018-05-10,12504.42,12581.82,12493.9,12575.75,4730703
2018-05-11,12592.15,12593.26,12550.86,12569.63,4517577
2018-05-14,12580.69,12580.69,12498.53,12518.43,4847326
2018-05-15,12506.48,12559.62,12474.54,12489.06,6384639
2018-05-16,12506.08,12560.34,12482.29,12539.25,4965372
2018-05-17,12549.43,12620.15,12526.93,12616.35,4969434
2018-05-18,12616.76,12662.35,12581.98,12610.75,4669045
2018-05-22,12627.52,12685.7,12627.52,12667.99,6473355
2018-05-23,12653.65,12653.65,12511.18,12529.57,5052480
2018-05-24,12527.44,12543.57,12428.55,12483.8,4647218
2018-05-25,12525.55,12576.92,12495.52,12538.92,4974122
2018-05-28,12581.62,12621.59,12524.09,12524.4,3136221
2018-05-29,12495.19,12496.18,12341.39,12349.21,5952192
2018-05-30,12352.53,12411.39,12339.29,12395.28,5204388
2018-05-31,12429.57,12468.97,12382.51,12449.7,8062819
2018-06-01,12476.06,12566.21,12453.01,12504.58,4764484
2018-06-04,12549.93,12576.15,12479.95,12570.59,4363396
2018-06-05,12580.45,12676.22,12575.98,12622.05,6100064
2018-06-06,12649.69,12657.71,12564.99,12598.32,5412712
2018-06-07,12657.43,12681.13,12559.39,12560.8,4504849
2018-06-08,12511.59,12598.34,12462.02,12598.34,4573641
2018-06-11,12626.31,12672.07,12613.56,12650.45,3568794
2018-06-12,12688.82,12714.39,12650.87,12708.64,10804140
2018-06-13,12701.41,12749.38,12700.07,12736.54,9052140
2018-06-14,12713.38,12739.63,12630.23,12727.06,8838225
2018-06-15,12728.21,12747.28,12629.3,12650.58,10032753
2018-06-18,12635.97,12642.93,12508.68,12567.21,7492717
2018-06-19,12501.12,12501.12,12357.65,12369.31,7440169
2018-06-20,12430.04,12438.48,12372,12378.44,6627737
2018-06-21,12387.22,12387.22,12208.7,12231.74,6043285
2018-06-22,12231.51,12310.69,12226.47,12310.69,8308792
2018-06-25,12297.08,12297.08,12072.39,12072.39,6837192
2018-06-26,12084.48,12120.36,12068.46,12101.57,7855160
2018-06-27,12101.88,12167.31,12003.97,12085.65,6672034
2018-06-28,12064.55,12090.23,11855.32,11899.43,6734974
2018-06-29,11944.2,12013.87,11885.63,11949.64,5975254
2018-07-02,11912.47,11933.33,11848.53,11868.33,4480916
2018-07-03,11906.9,12043.28,11906.17,12003.53,5207006
2018-07-04,12023.5,12026.49,11906.93,11933.55,4343632
2018-07-05,11951,11992.56,11931.86,11981.55,5036303
2018-07-06,12010,12044.12,11972.31,12038.61,4450141
2018-07-09,12075.57,12146.9,12075.57,12135.55,4836935
2018-07-10,12135.27,12214.53,12103.09,12189.38,5307966
2018-07-11,12140.18,12145.59,12012.47,12065.67,5912253
2018-07-12,12113.38,12185.89,12113.38,12157.69,5002346
2018-07-13,12218.93,12232.58,12152.74,12214.89,3300581
2018-07-16,12237.04,12297.69,12192.59,12211.55,4861260
2018-07-17,12196.9,12254.77,12189.02,12242.99,3998429
2018-07-18,12267.29,12334.72,12267.29,12321.83,5473547
2018-07-19,12310.01,12330.66,12225.17,12325.02,4864862
2018-07-20,12331.34,12362.81,12258.57,12285.09,5271419
2018-07-23,12262.61,12266.02,12205.28,12232.53,4544750
2018-07-24,12249.32,12321.24,12244.02,12259.71,4892660
2018-07-25,12281.95,12296.72,12236.66,12257.31,5406867
2018-07-26,12316.94,12381.33,12301.2,12320.62,5915911
2018-07-27,12329.68,12405.92,12329.68,12392.62,5034027
2018-07-30,12378.75,12405.59,12351.28,12364.19,3842626
2018-07-31,12382.85,12426.58,12331.24,12407.24,4739870
2018-08-01,12427.55,12441.93,12298.91,12309.37,5147428
2018-08-02,12270.71,12270.71,12171.62,12200.89,5427068
2018-08-03,12218.7,12296.71,12213.03,12236.62,3919849
2018-08-06,12266.06,12317.36,12213.75,12272.11,4178435
2018-08-07,12287.79,12377.23,12287.79,12336.69,7028728
2018-08-08,12315.08,12344.59,12297.48,12341.6,7491223
2018-08-09,12345.71,12443.05,12325.86,12441.28,5400217
2018-08-10,12401.76,12401.76,12325.06,12376.12,5574376
2018-08-13,12363.26,12363.26,12251.61,12304.8,4214120
2018-08-14,12347.51,12361.17,12230.1,12251.81,5453524
2018-08-15,12286.09,12287.65,12026.81,12072.94,6535738
2018-08-16,12079.69,12184.44,12079.69,12173.77,4375174
2018-08-17,12189.04,12193.55,12104.12,12193.53,6627122
2018-08-20,12227.18,12294.73,12217.35,12261.37,5475881
2018-08-21,12260.61,12314.9,12234.98,12276.18,4304986
2018-08-22,12264.48,12343.93,12264.48,12282.28,4628294
2018-08-23,12282.03,12352.2,12270.39,12320.13,3910568
2018-08-24,12359.98,12414.01,12350.24,12402.8,4848199
2018-08-27,12435.72,12490.17,12407.92,12481.88,4229309
2018-08-28,12504.02,12541.76,12476.15,12514.74,5363730
2018-08-29,12529.03,12641.15,12529.03,12614.01,8850001
2018-08-30,12607.19,12608.1,12538.41,12593.67,5479150
2018-08-31,12589,12589,12493.69,12519.36,5512781
2018-09-03,12513.5,12520.81,12433.18,12446.77,5618690
2018-09-04,12484.2,12499.43,12309.29,12325.89,5433083
2018-09-05,12321.11,12327.59,12225.75,12228.58,5980730
2018-09-06,12239,12252.07,12184.69,12191.47,5638949
2018-09-07,12183.05,12183.05,12051.03,12100.34,5211884
2018-09-10,12101.23,12176.62,12059.64,12162.89,4547136
2018-09-11,12185.97,12212.21,12091.46,12127.79,4625706
2018-09-12,12159.29,12190.86,12120.16,12164.9,4005158
2018-09-13,12177.62,12177.62,12079.36,12090.2,5869596
2018-09-14,12120.78,12181.83,12120.78,12173.23,5170738
2018-09-17,12182.39,12208.01,12168.25,12198.09,4572692
2018-09-18,12210.99,12249.87,12186.31,12238.33,4432509
2018-09-19,12238.56,12254.77,12176.63,12216.33,5018806
2018-09-20,12223.44,12281.97,12173.47,12191.57,5619450
2018-09-21,12215,12226.88,12109.89,12125.26,11645562
2018-09-24,12141.73,12144.09,12046.61,12061.98,4483776
2018-09-25,12073.16,12106.87,12053.12,12067.71,4381078
2018-09-26,12092.09,12097.5,11979.45,11993.25,4116720
2018-09-27,11975.68,11975.68,11900.07,11935.5,4924175
2018-09-28,11924.25,11924.25,11831.18,11863.5,4901702
2018-10-01,11887.75,12001.3,11887.75,11959.4,4425695
2018-10-02,11950.63,11950.63,11822.86,11904.49,6459771
2018-10-04,11900.54,11918.71,11785.93,11801.99,8037272
2018-10-05,11787.99,11796.69,11572.4,11575.84,6190383
2018-10-08,11568.72,11568.72,11295.87,11310.22,6220605
2018-10-09,11325.7,11339.58,11181.78,11266.08,6918738
2018-10-10,11260.23,11278.58,10880.87,10882.19,8417497
2018-10-11,10784.49,10927.67,10728.49,10789.7,11304563
2018-10-12,10904.47,10979.32,10849.93,10889.01,8912631
2018-10-15,10897.35,10903.18,10796.41,10833.48,5037303
2018-10-16,10849.77,11151.91,10815.83,11148.37,6906499
2018-10-17,11189.35,11288.48,11155.6,11193.94,6954555
2018-10-18,11213.21,11282.3,11157.93,11193.16,7095630
2018-10-19,11198.46,11205.05,10953.32,10994.1,9023558
2018-10-22,11031.13,11094.13,10928.54,10955.51,5695055
2018-10-23,10852.46,10852.46,10612.45,10613.3,8745362
2018-10-24,10648.8,10696.49,10511,10511,8944227
2018-10-25,10462.19,10698.87,10401.39,10642.53,8202180
2018-10-26,10604.11,10604.11,10424.7,10542.23,7779700
2018-10-29,10557.04,10870.83,10557.04,10747.26,6315152
2018-10-30,10779.66,10827.49,10674.09,10775.78,5447412
2018-10-31,10914.73,11086.63,10914.73,11032.56,6102840
2018-11-01,11037.9,11214.85,11037.9,11166.02,4938704
2018-11-02,11304.29,11447.59,11301.95,11321.31,7366139
2018-11-05,11346.2,11346.2,11128.46,11153.21,4986662
2018-11-06,11182.57,11201.69,11114.09,11149.47,6556916
2018-11-07,11197.97,11299.1,11197.97,11241.7,5953628
2018-11-08,11298.75,11327.56,11136.76,11153.1,10865881
2018-11-09,11130.94,11147.71,11012.14,11101.07,9734256
2018-11-12,11133.57,11176.69,10804.19,10809.61,6634677
2018-11-13,10831.4,10906.43,10785.17,10883.78,6027559
2018-11-14,10852.79,10884.51,10689.08,10755.98,5963624
2018-11-15,10765.33,10822.9,10555.5,10624.6,5992611
2018-11-16,10653.67,10713.3,10514.37,10567.5,6505780
2018-11-19,10586.29,10677.93,10421.34,10421.99,5787699
2018-11-20,10359.07,10363.54,10105.4,10221.4,7339455
2018-11-21,10276.83,10382.52,10231.84,10376.75,6608038
2018-11-22,10388.04,10388.04,10293.08,10329.96,5112050
2018-11-23,10326.96,10384.96,10293.17,10375.45,4037679
2018-11-26,10453.04,10541.18,10440.96,10526.89,5542218
2018-11-27,10534.87,10568.29,10425.78,10465.98,6011921
2018-11-28,10492.31,10541.95,10468.87,10522.85,4876913
2018-11-29,10561.97,10690.58,10561.97,10592.71,5572366
2018-11-30,10609.84,10618.33,10468.98,10494.57,7543026
2018-12-03,10648.36,10741.83,10635.39,10637.79,5980143
2018-12-04,10612.64,10623.21,10433.57,10441.38,4478760
2018-12-05,10406.65,10406.65,10300.23,10330.42,4599415
2018-12-06,10261.58,10261.58,10000.42,10014.41,8208844
2018-12-07,10066.34,10145.14,10002.92,10005.35,5566823
2018-12-10,9966.13,9967.94,9700.4,9710.07,6279138
2018-12-11,9750.71,9881.68,9738.68,9806.57,7093586
2018-12-12,9852.32,10021.43,9811.77,10020.61,5671618
2018-12-13,10052.17,10065.12,9932.3,10008.03,4976113
2018-12-14,9955.2,9955.2,9787.52,9883.56,5525648
2018-12-17,9883.55,9887.47,9624.51,9679.46,6703225
2018-12-18,9650.02,9749.33,9587.7,9667.07,5640773
2018-12-19,9680.17,9689.44,9611.14,9627.11,5605040
2018-12-20,9540.6,9566.49,9445.08,9445.92,6313167
2018-12-21,9393.18,9524.54,9393.18,9480.68,7576175
2018-12-27,9502.33,9569.21,9263.81,9318.5,5766687
2018-12-28,9355.43,9531.07,9355.43,9509.15,4315757
2019-01-02,9510,9607.98,9381.64,9569.28,4674742
2019-01-03,9555.22,9555.22,9335.55,9357.27,5584041
2019-01-04,9422.92,9698.16,9422.92,9684.65,6062873
2019-01-07,9749.55,9859.88,9744.12,9859.88,4584883
2019-01-08,9888.05,10009.59,9855.49,9934.36,5498512
2019-01-09,9984.61,10169.52,9984.61,10103.77,4949019
2019-01-10,10089.95,10130.02,10004.08,10083.34,4471866
2019-01-11,10122.69,10128.61,10009.48,10035.16,4363199
2019-01-14,9991.39,10012.71,9913.83,9942.86,3533661
2019-01-15,9984.26,10061.41,9968.67,10028.74,3589875
2019-01-16,10071.47,10118.5,10020.7,10111.63,4298900
2019-01-17,10065.18,10120.93,10033.27,10105.83,3953375
2019-01-18,10157.02,10348.26,10157.02,10343.43,7006022
2019-01-21,10356.36,10405.63,10349.81,10387.37,4814872
2019-01-22,10380.06,10412.31,10308.54,10333.83,4528703
2019-01-23,10330.03,10442.61,10281.55,10398.05,11903093
2019-01-24,10406.15,10488.71,10386.29,10475.42,6843725
2019-01-25,10531.94,10627.14,10531.94,10605.78,8740945
2019-01-28,10617.98,10637.03,10534.07,10552.5,5974976
2019-01-29,10563.88,10565.68,10496,10514.85,5026246
2019-01-30,10537.09,10551.12,10488.75,10525.49,5384050
2019-01-31,10570.73,10612.68,10484.8,10551.98,6530851
2019-02-01,10604.62,10617.15,10514.84,10539.75,5236213
2019-02-04,10566.18,10574.31,10493.99,10543.87,4671062
2019-02-05,10571.91,10672.53,10546.12,10672.53,4663440
2019-02-06,10681.78,10763.34,10670.81,10745.69,5120557
2019-02-07,10721.5,10721.5,10553.43,10553.43,8336464
2019-02-08,10533.44,10533.44,10293.24,10317.84,7239307
2019-02-11,10363.75,10417.47,10363.75,10402.52,5431911
2019-02-12,10473.79,10547.93,10473.79,10541.56,5400482
2019-02-13,10589.76,10689.11,10589.76,10612.29,4901193
2019-02-14,10660.85,10698.11,10595.53,10623.99,4945525
2019-02-15,10624.94,10729.55,10582.67,10709.68,9623168
2019-02-18,10733.84,10807.83,10729.89,10807.83,6392611
2019-02-19,10804.73,10853.74,10761.88,10809.05,5260329
2019-02-20,10822.28,10868.55,10820.03,10855.9,5596092
2019-02-21,10893.59,10893.59,10822.59,10866.47,5741484
2019-02-22,10865.42,10893.22,10859.72,10862.57,6579315
2019-02-25,10901.5,10944.27,10886.57,10907.84,4524943
2019-02-26,10894.99,10894.99,10851.99,10862.65,4509618
2019-02-27,10857.15,10857.15,10784.74,10810.31,5465781
2019-02-28,10773.63,10804.85,10750.69,10804.85,5230888
2019-03-01,10864.41,10966.55,10864.41,10945.87,5046915
2019-03-04,11003.74,11031.23,10973.58,10977.87,5428835
2019-03-05,10978.95,10982.93,10884.75,10937.06,4737998
2019-03-06,10946.35,10966.7,10899.45,10901.07,4856000
2019-03-07,10899.02,10899.02,10709.45,10751.68,6710875
2019-03-08,10691.54,10691.54,10589.94,10653.97,5293657
2019-03-11,10699.01,10747.24,10656.39,10747.24,4365955
2019-03-12,10784.16,10829.47,10772.24,10789.61,6711822
2019-03-13,10782.64,10807.5,10747.36,10799.27,4323781
2019-03-14,10807.87,10860.6,10798.68,10840.16,5942747
2019-03-15,10853.43,10915.27,10844.12,10911.14,7822919
2019-03-18,10938.63,10946.08,10852.76,10913.82,3702549
2019-03-19,10928.61,11075.95,10924.63,11069,6530881
2019-03-20,11068.31,11071.1,10903.27,10903.27,5647809
2019-03-21,10906.99,10918.64,10846.26,10902.93,5393601
2019-03-22,10941.67,10984.66,10790.74,10790.74,5886427
2019-03-25,10759.44,10763.74,10673.08,10739.89,5151304
2019-03-26,10772.34,10777.98,10701.07,10770.84,5578460
2019-03-27,10796.39,10857.16,10729.47,10773.73,5590227
2019-03-28,10788.73,10848.39,10755.93,10795.04,5436088
2019-03-29,10830.33,10932.26,10814.08,10932.26,5982489
2019-04-01,10972.03,11125.13,10972.03,11114.4,6451556
2019-04-02,11133.77,11205.34,11133.77,11176.69,5829044
2019-04-03,11227.83,11367.71,11227.83,11367.71,7866928
2019-04-04,11347.71,11381.46,11338.93,11368.68,6132078
2019-04-05,11384.6,11419.87,11370.05,11399.22,4702267
2019-04-08,11394.56,11420.12,11358.64,11370.44,5187970
2019-04-09,11360.09,11395.59,11285.52,11285.52,5122728
2019-04-10,11291.35,11322.68,11274.03,11305,3437413
2019-04-11,11311.6,11378.98,11282.91,11363.61,3775712
2019-04-12,11369.68,11514.64,11341.88,11492.89,4860607
2019-04-15,11534.33,11580.29,11513.26,11567.06,4572679
2019-04-16,11579.27,11680.27,11577.36,11680.27,6791403
2019-04-17,11694.88,11731.23,11667.17,11722.82,6822445
2019-04-18,11720.06,11742.05,11634.7,11716.33,5697859
2019-04-23,11751.76,11754.03,11686.52,11723.26,4147355
2019-04-24,11730.96,11776.86,11706.72,11724.03,5243995
2019-04-25,11740.34,11741.93,11627.58,11642.31,4914005
2019-04-26,11650.72,11683.82,11611.51,11681.22,8061982
2019-04-29,11702.92,11761.9,11646.99,11703,4864477
2019-04-30,11700.8,11779.64,11700.8,11753.15,4421861
2019-05-02,11775.62,11775.62,11672.41,11690.96,6702824
2019-05-03,11712.66,11733.73,11696.79,11733.73,5780973
2019-05-06,11582.06,11582.06,11432.63,11528.31,5608901
2019-05-07,11549.14,11607.89,11410.38,11436.23,6972957
2019-05-08,11444.27,11531.78,11414.04,11463.13,9691734
2019-05-09,11448.38,11448.38,11221.13,11236.22,9276528
2019-05-10,11304.56,11385.78,11290.26,11320.49,7651472
2019-05-13,11332.36,11332.5,11043.02,11072.2,8259660
2019-05-14,11062.72,11195.99,11043.71,11195.99,6652402
2019-05-15,11232.03,11259.02,11067.63,11218.38,8225390
2019-05-16,11235.99,11366.58,11210.63,11365.14,6369624
2019-05-17,11360.71,11360.71,11256.08,11331.28,4359097
2019-05-20,11346.46,11346.46,11061.9,11081.03,4979169
2019-05-21,11112.64,11196.84,11107.72,11189.39,3820743
2019-05-22,11197.91,11278.65,11170.23,11223.39,3999924
2019-05-23,11182.99,11182.99,10993.34,10998.12,4350604
2019-05-24,11039.49,11094.2,11015.95,11036.3,3406188
2019-05-27,11075.59,11110.1,11030.82,11062.01,2270759
2019-05-28,11060.88,11107.04,11022.27,11087.1,7621127
2019-05-29,11064.54,11064.54,10871.94,10885.38,6195489
2019-05-30,10909.55,10934,10867.28,10920.36,3485959
2019-05-31,10875.75,10875.75,10711.74,10824.15,6177885
2019-06-03,10797.19,10798.19,10677.43,10746.85,5323107
2019-06-04,10721.68,10895.21,10684.23,10892.07,5554115
2019-06-05,10915.07,11011.76,10897.81,10932.49,5047408
2019-06-06,10957.52,10957.52,10806.93,10841.48,5733414
2019-06-07,10879.12,10939.27,10867.57,10900.71,6630400
2019-06-11,10934.06,11130.12,10934.06,11094.67,7296928
2019-06-12,11081.39,11107.13,11043.22,11084.51,6712248
2019-06-13,11083.79,11146.24,11058.45,11109.57,6294287
2019-06-14,11095.73,11095.73,10950.6,10972.46,5785244
2019-06-17,10998.75,11002.16,10940.95,10973.06,4413686
2019-06-18,10978.64,11159.06,10882.28,11144.53,6043483
2019-06-19,11139.6,11171.75,11122.26,11145.25,6285296
2019-06-20,11183.93,11331.57,11183.93,11234.59,7358498
2019-06-21,11220.5,11247.22,11183.02,11206.15,10700358
2019-06-24,11215.69,11240.4,11137.56,11149.04,3966276
2019-06-25,11121.4,11156.84,11085.76,11148.96,4144309
2019-06-26,11130.47,11184.9,11110.58,11140.49,4010745
2019-06-27,11175.35,11248.93,11160.12,11228.66,5620497
2019-06-28,11237.05,11377.7,11237.05,11377.7,4918146
2019-07-01,11517.36,11577.95,11464.15,11466.94,5799745
2019-07-02,11500.63,11500.63,11414.33,11420.71,4045750
2019-07-03,11426.16,11518.19,11420.78,11503.26,4166855
2019-07-04,11521.94,11562.76,11509.92,11534.63,4832202
2019-07-05,11549.37,11549.37,11449.06,11464.69,4027750
2019-07-08,11465.16,11513.48,11389.77,11408.27,5571531
2019-07-09,11376.82,11376.82,11212.87,11259.91,8234653
2019-07-10,11252.65,11275.08,11187.99,11213.3,7339160
2019-07-11,11241.71,11242.86,11045.49,11051.94,8054464
2019-07-12,11056.94,11108.32,11041.37,11062.92,5692803
2019-07-15,11087.68,11154.97,11055.8,11093.66,4749301
2019-07-16,11096.69,11117.94,11053.33,11097.57,8589985
2019-07-17,11092.19,11094.08,10960.15,10978.89,8507186
2019-07-18,10937.38,10937.38,10796.76,10831.22,10239421
2019-07-19,10858.71,10928.25,10858.71,10921.81,10603377
2019-07-22,10923.11,10993.89,10895.84,10988.99,8551736
2019-07-23,11025.06,11089.21,10996.18,11075.25,7324579
2019-07-24,11109.35,11207.75,11109.35,11191.75,7421583
2019-07-25,11231.92,11299.62,11122.7,11183.65,7323335
2019-07-26,11199.76,11308.02,11199.76,11301.67,4295122
2019-07-29,11306.54,11344.47,11266.36,11266.36,4987037
2019-07-30,11267.2,11270.28,11073.06,11102.82,6279461
2019-07-31,11100.9,11161.92,11090.73,11136.8,7087923
2019-08-01,11136.86,11198.21,11106.78,11198.21,11017308
2019-08-02,11047.51,11052.4,10909.85,10947.07,8513371
2019-08-05,10901.08,10901.08,10684.67,10700.19,7369625
2019-08-06,10692.89,10814.99,10684.2,10703.97,7881244
2019-08-07,10733.04,10829.38,10645.57,10727.15,8125943
2019-08-08,10806.92,10892.9,10783.91,10892.9,6828150
2019-08-09,10906.39,10907,10715.27,10729.42,6645565
2019-08-12,10789.58,10839.46,10608.84,10648.36,6384722
2019-08-13,10639.99,10701.94,10474.66,10634.5,6774988
2019-08-14,10664.52,10680.85,10388.79,10396.8,6869433
2019-08-15,10408.52,10425.08,10077.81,10204.25,10547345
2019-08-16,10229.01,10368.68,10229.01,10368.68,6195186
2019-08-19,10418.83,10555.5,10418.83,10524.56,6103220
2019-08-20,10544.86,10558.08,10455.5,10483.01,5430457
2019-08-21,10506.83,10668.92,10506.83,10649.26,5297396
2019-08-22,10639.24,10734.68,10582.89,10684.23,4999367
2019-08-23,10715.27,10787,10631.05,10648.18,9015059
2019-08-26,10597.03,10602.3,10499.31,10569.03,4789898
2019-08-27,10581.23,10660.36,10533.92,10633.15,5742306
2019-08-28,10651.1,10651.1,10496.98,10582.15,6167742
2019-08-29,10578.03,10708.43,10558.83,10700.57,6579456
2019-08-30,10720.04,10828.71,10720.04,10804.36,5953786
2019-09-02,10819.11,10837.17,10688.86,10698.01,5408354
2019-09-03,10692.53,10730.62,10649.2,10690.48,4840448
2019-09-04,10767.62,10842.75,10767.62,10820.91,5553066
2019-09-05,10870.82,10986.5,10870.82,10986.5,8603231
2019-09-06,10999.57,11040.48,10975.15,11011.19,6759198
2019-09-09,11050.3,11115.86,11045.57,11115.86,5516302
2019-09-10,11110.8,11119.38,11016.7,11082.16,6894414
2019-09-11,11122.64,11219.83,11122.64,11157.94,6056089
2019-09-12,11191.84,11218.87,11125.6,11182.96,6261514
2019-09-13,11184.99,11316.09,11182.65,11313.98,6474184
2019-09-16,11281.67,11281.67,11183.02,11245.18,5175229
2019-09-17,11242.59,11256.76,11151.68,11212.7,5885009
2019-09-18,11232.95,11286.57,11221.28,11236.18,8227308
2019-09-19,11243.14,11352.99,11231.95,11352.99,7735782
2019-09-20,11365.26,11368.16,11282.52,11315.81,15850337
2019-09-23,11284.36,11284.36,11056.16,11109.07,12060390
2019-09-24,11119.01,11135.79,11042.9,11042.9,9433884
2019-09-25,10988.86,10989.96,10817.19,10918.85,7190033
2019-09-26,10927.48,10973.08,10893.31,10906.59,5579837
2019-09-27,10924.18,10968.65,10899.16,10958.33,5447297
2019-09-30,10974.38,11034.35,10935.48,11026.82,7675743
2019-10-01,11049.84,11117.56,10953.76,10971.79,5300056
2019-10-02,10956.34,10956.34,10754.48,10754.48,6639774
2019-10-04,10784.82,10860.09,10760.16,10860.09,5843169
2019-10-07,10881.25,10923.11,10831.34,10923.11,4884769
2019-10-08,10956.24,10959.2,10767.13,10837.5,5326358
2019-10-09,10828.51,10909.18,10791.38,10887.65,3792622
2019-10-10,10895.49,10946.79,10818.22,10938.41,5447879
2019-10-11,10969.62,11138.57,10969.62,11138.57,5892185
2019-10-14,11134.87,11150.84,11023.76,11150.84,4513214
2019-10-15,11188.27,11365.75,11188.27,11340.39,8444771
2019-10-16,11317.62,11367.43,11270.76,11359.82,6834079
2019-10-17,11343.69,11501.14,11319.42,11361.58,5584945
2019-10-18,11354.89,11359.66,11257.62,11282.49,5846589
2019-10-21,11303.41,11423.38,11269.77,11422.1,6132150
2019-10-22,11429.32,11476.61,11402.15,11414.86,3813460
2019-10-23,11383.72,11389.78,11329.39,11383.03,5118890
2019-10-24,11405.45,11440.12,11377.29,11387.36,5430140
2019-10-25,11395.88,11417.25,11344.53,11408.75,5774017
2019-10-28,11436.64,11551.69,11435.23,11544.53,5977796
2019-10-29,11561.9,11565.76,11484.35,11546.53,6622286
2019-10-30,11540.09,11595.33,11446.89,11521.79,5846151
2019-10-31,11532.66,11532.66,11381.94,11435.48,6071752
2019-11-01,11487.31,11552.54,11472.65,11552.54,5628913
2019-11-04,11600.35,11721.55,11600.35,11721.55,7349822
2019-11-05,11736.96,11821.9,11716.42,11819.58,6062773
2019-11-06,11834.03,11868.47,11794.99,11844.13,9111319
2019-11-07,11887.59,11973.02,11886.38,11951.97,10041787
2019-11-08,11931.62,11981.46,11906.16,11981.46,6080211
2019-11-11,11978.92,12059.35,11927.36,12047.82,5712022
2019-11-12,12069.81,12078.32,12004.37,12032.87,5692435
2019-11-13,12024.13,12024.13,11880.99,11970.74,5611112
2019-11-14,11968.05,12002.38,11920.59,11962.9,5626737
2019-11-15,12006.03,12043.96,11937.48,12038.94,4764755
2019-11-18,12066.35,12105.07,11957.95,12001.39,5239885
2019-11-19,12015.9,12096.81,11979.34,12018.3,5522701
2019-11-20,11983.57,11983.57,11856.51,11933.02,6980273
2019-11-21,11901.62,11923.22,11829.34,11885.99,5879103
2019-11-22,11877.48,12003.52,11872.6,11957.34,5163074
2019-11-25,12008.23,12064.84,12008.23,12024.79,4506858
2019-11-26,12066.7,12096.98,12040.59,12096.98,6837060
2019-11-27,12119.92,12184.41,12110.67,12140.8,4877896
2019-11-28,12153.75,12175.24,12110.02,12159.34,3822579
2019-11-29,12137.45,12203.13,12126.06,12158.51,5624738
2019-12-02,12205.44,12273.63,12021.01,12022.02,7348082
2019-12-03,12062.01,12111.43,11894.06,11958.58,5263178
2019-12-04,11972.89,12152.35,11969.88,12152.35,5898716
2019-12-05,12194.53,12248.25,12161.97,12182.17,6382875
2019-12-06,12201.26,12275.08,12187.41,12269.66,4658188
2019-12-09,12289.1,12298.33,12222.71,12239.03,5978822
2019-12-10,12229.13,12232.21,12068.78,12193.69,6730607
2019-12-11,12198.02,12271.62,12198.02,12261.17,5832269
2019-12-12,12279.38,12382.34,12262.21,12333.61,5532851
2019-12-13,12467.37,12543.73,12406.28,12451.69,7572675
2019-12-16,12491.66,12596.83,12491.66,12594.93,8398275
2019-12-17,12581.22,12588.16,12487.33,12505.99,7989342
2019-12-18,12480.81,12482.61,12309.08,12321.78,7112974
2019-12-19,12322.99,12379.77,12313.32,12379.77,5951012
2019-12-20,12396.99,12442.29,12369.95,12385.69,8072109
2019-12-23,12401.22,12446.46,12401.22,12413.08,5507506
2019-12-27,12432.29,12539.49,12432.29,12515.01,4812002
2019-12-30,12504.77,12536.54,12489.04,12511.89,3104177
2020-01-02,12546.4,12665.46,12546.4,12646.34,5081001
2020-01-03,12612.04,12612.04,12439.12,12514.04,4354390
2020-01-06,12464.81,12465.1,12226.68,12379.44,4697848
2020-01-07,12403.71,12547.24,12403.71,12514.66,5062688
2020-01-08,12478.49,12516.9,12373.74,12516.9,4963435
2020-01-09,12559.56,12658.07,12559.56,12586.34,5518570
2020-01-10,12602.11,12636.92,12502.97,12502.97,4134491
2020-01-13,12524.84,12562,12471.47,12488.95,5465177
2020-01-14,12494.19,12495.43,12416.17,12453.17,5078721
2020-01-15,12458.77,12469.64,12404.13,12429.75,6274244
2020-01-16,12449.05,12616.47,12449.05,12489.53,6135533
2020-01-17,12513.54,12600.96,12513.54,12542.22,5319616
2020-01-20,12555.53,12646.6,12555.53,12631.14,4221954
2020-01-21,12594.56,12594.56,12520.37,12533.64,7383399
2020-01-22,12562.14,12582.68,12526.68,12556.09,7548382
2020-01-23,12559.36,12561.36,12434.5,12438.68,8559622
2020-01-24,12494.45,12641.87,12494.45,12575.22,7205410
2020-01-27,12433.55,12433.55,12279.53,12313.19,6962012
2020-01-28,12338.11,12416.17,12252.4,12401.96,6266325
2020-01-29,12440.72,12531.37,12429.43,12500.37,7804837
2020-01-30,12462.92,12462.92,12326.46,12341.21,5978423
2020-01-31,12373.55,12412.89,12251.36,12251.36,5631284
2020-02-03,12265.77,12363.72,12226.02,12351.91,6796620
2020-02-04,12392.16,12567.51,12391.8,12545.46,5791928
2020-02-05,12552.07,12729.32,12528.2,12609.35,6982417
2020-02-06,12661.12,12716.81,12608.79,12663.9,5329074
2020-02-07,12653.86,12668.85,12550.51,12580.94,6537779
2020-02-10,12582.2,12646.86,12554.64,12631.81,5939082
2020-02-11,12684.77,12872.92,12684.77,12872.92,5791035
2020-02-12,12885.07,12999.68,12885.07,12990.25,7707712
2020-02-13,12964.83,13058.88,12916.45,13018.23,5493309
2020-02-14,13039.17,13067.83,13000.48,13006.06,5427619
2020-02-17,13037.26,13088.65,13036.54,13066.71,6244534
2020-02-18,12979.03,12992.4,12893.94,12913.59,5943029
2020-02-19,12959.62,13039.67,12959.62,13039.67,5700661
2020-02-20,13044.47,13045.95,12969.65,12969.65,5950160
2020-02-21,12946.36,12953.11,12830.06,12871.13,5911572
2020-02-24,12616.41,12616.41,12199.84,12249.66,9595623
2020-02-25,12273.18,12325.47,12053.27,12054.12,7412084
2020-02-26,11901.35,12053.86,11580.63,12039.3,10153964
2020-02-27,11917.56,11917.56,11494.36,11614.77,9256715
2020-02-28,11194.5,11374.77,11077.81,11330.82,15123900
2020-03-02,11510.08,11587.07,11144.5,11334.81,12114742
2020-03-03,11466.02,11774.46,11466.02,11557.32,10635606
2020-03-04,11595.42,11706.24,11549.17,11613.01,7774997
2020-03-05,11676.49,11778.93,11350.59,11382.42,9171895
2020-03-06,11257.4,11257.4,10934.86,11053.1,10875635
2020-03-09,10342.57,10597.67,10232.8,10302.42,12892850
2020-03-10,10424.08,10750.76,10191.9,10225.97,14588041
2020-03-11,10358.54,10431.3,9993.36,10041.66,13302549
2020-03-12,9530.53,9564.46,8877.5,8891.28,16907147
2020-03-13,9119.97,9469.21,8833.71,8936.53,14874701
2020-03-16,8606.73,8606.73,7933.48,8420.52,14842969
2020-03-17,8659.96,8705.13,8006.66,8312.02,13309902
2020-03-18,8215.9,8240.16,7977.83,7996,13131571
2020-03-19,8049.83,8117.06,7841.39,8065.22,11644387
2020-03-20,8366.96,8588.98,8254.67,8293.47,15251961
2020-03-23,8110.26,8285.48,8001.93,8172.02,9753489
2020-03-24,8527.89,8919.02,8527.89,8919.02,10911142
2020-03-25,9210.81,9409.79,8871.46,9151.37,12261027
2020-03-26,9079.33,9325.16,8946.01,9325.16,9986540
2020-03-27,9262.06,9262.06,8895.79,8961.24,7087197
2020-03-30,8984.08,9044.05,8723.09,9044.05,7229614
2020-03-31,9180.85,9299.27,9117.88,9248.01,9977995
2020-04-01,9130.68,9130.68,8981.7,9018.17,7150303
2020-04-02,9029.59,9067.62,8874.3,9030.96,6202974
2020-04-03,9023.36,9051.09,8923.18,8968.77,5361603
2020-04-06,9285.73,9419.96,9263.03,9378.61,7949648
2020-04-07,9720.06,9871.18,9555.06,9652.83,9294290
2020-04-08,9640.1,9802.49,9608.12,9802.49,6188164
2020-04-09,9907.58,10106.92,9907.58,10041.93,7848276
2020-04-14,10200.36,10300.38,10176.84,10218.06,7342876
2020-04-15,10240.1,10240.1,9738.34,9770.46,8409778
2020-04-16,9893.86,9977,9820.35,9879.74,6671342
2020-04-17,10075.19,10212.35,10060.28,10134,10506704
2020-04-20,10212.68,10252.21,10066.13,10186.71,5354083
2020-04-21,10110.13,10110.13,9882.59,9943.54,6832433
2020-04-22,9936.23,9996.22,9873.88,9994.06,4583639
2020-04-23,10036.86,10126.7,9960.13,10075.78,4907803
2020-04-24,9972.91,9992.72,9872.9,9872.9,4365978
2020-04-27,10028.9,10094.64,10001.5,10089.97,4251973
2020-04-28,10117.67,10229.6,10067.37,10168.54,5383443
2020-04-29,10199.71,10569.74,10184.94,10569.74,7202570
2020-04-30,10601.55,10661.1,10330.37,10352.94,6146617
2020-05-04,10160.67,10160.67,9983.63,10082.71,7521393
2020-05-05,10197.66,10439.74,10197.66,10439.74,6070842
2020-05-06,10468.39,10561.35,10417.38,10422.34,5979370
2020-05-07,10474.46,10578.25,10437.6,10571.47,7173768
2020-05-08,10638.18,10705.47,10626.77,10685.35,4799556
2020-05-11,10756.11,10773.96,10598.41,10643.31,5535509
2020-05-12,10625.41,10675.17,10560.87,10577.6,4497369
2020-05-13,10511.41,10513.08,10400.92,10406.36,6830409
2020-05-14,10340.7,10352.76,10061.99,10193.2,7208623
2020-05-15,10313.87,10374.28,10190.63,10243.07,6087274
2020-05-18,10411.29,10705.35,10411.29,10703.06,5964553
2020-05-19,10806.7,10859.56,10717.69,10852.63,6028854
2020-05-20,10846.21,11004.47,10730.99,10992.36,6002124
2020-05-21,10937.38,11031.15,10866.89,10901.78,4210327
2020-05-22,10822.99,10966.94,10745.03,10921.99,4326898
2020-05-25,11017.89,11153.7,10998.07,11153.7,4884501
2020-05-26,11234.17,11308.81,11207.79,11280.39,6009511
2020-05-27,11329.14,11493.79,11281.42,11393.94,7632995
2020-05-28,11482.38,11582.15,11452.27,11536.53,7139865
2020-05-29,11442.66,11442.66,11308.74,11349.72,21942761
2020-06-02,11550.21,11763.35,11550.21,11750.59,7854334
2020-06-03,11834.55,12045.72,11820.58,12045.72,8466812
2020-06-04,11983.85,12019.38,11866.62,11983.09,6743983
2020-06-05,12062.54,12196.58,12062.54,12196.58,7703051
2020-06-08,12148.8,12252.57,12090.71,12162.07,6382712
2020-06-09,12180.91,12207.76,11799.18,11881.33,7389656
2020-06-10,11917.83,12021.78,11742.07,11742.18,5950474
2020-06-11,11526.44,11526.44,11283.69,11283.69,5740853
2020-06-12,11167.95,11411.98,11100.42,11267.25,5481071
2020-06-15,11091.93,11320.05,11005.2,11312.13,5380314
2020-06-16,11520.71,11653.29,11433.41,11534.89,4849693
2020-06-17,11551.95,11636.04,11490.88,11555.67,4531482
2020-06-18,11558.11,11644.87,11448.2,11521.31,6738016
2020-06-19,11542.38,11552.81,11457.32,11461.39,8733125
2020-06-22,11413.49,11461.33,11351.2,11400.5,4565318
2020-06-23,11442.67,11667.75,11442.67,11612.04,5897965
2020-06-24,11617.5,11666.81,11334.92,11334.92,5854175
2020-06-25,11328.37,11371.23,11204.66,11362.05,4789549
2020-06-26,11425.52,11525.08,11340.62,11359.49,4430691
2020-06-29,11369.36,11508.78,11344.12,11480.27,4407743
2020-06-30,11508.32,11557.03,11476.64,11535.83,5129984
2020-07-01,11551.81,11619.94,11443.65,11560.16,4079547
2020-07-02,11608.32,11760.37,11564.57,11744.66,4557325
2020-07-03,11776.2,11820.6,11734.15,11820.6,3360072
2020-07-06,11948.51,12068.64,11932.04,12068.64,5123146
2020-07-07,12052.12,12052.12,11942.07,12003.43,4816967
2020-07-08,11957.96,11993.75,11925.82,11953.1,4211231
2020-07-09,12002.39,12033.21,11839.05,11842.95,4205789
2020-07-10,11829.16,11921.51,11808.26,11907.25,4060753
2020-07-13,11995.5,12075.96,11986.04,12074.45,5235005
2020-07-14,11983.87,11995.77,11857.91,11973.99,4219153
2020-07-15,12055.6,12137.62,12054.62,12087.96,4942422
2020-07-16,12054.87,12079.16,12005.15,12061.95,4943499
2020-07-17,12089.23,12147.3,12078.39,12147.3,5369636
2020-07-20,12171.1,12272.48,12133.57,12271.13,3818297
2020-07-21,12337.78,12496.25,12337.78,12454.83,4982224
2020-07-22,12477.55,12548.46,12413.38,12489.67,4222038
2020-07-23,12484.06,12527.91,12395.82,12443.66,5313795
2020-07-24,12357.29,12357.29,12134.57,12134.57,4274354
2020-07-27,12165.03,12169.95,12069.51,12069.51,4318210
2020-07-28,12116.29,12136.2,11984.49,12009.34,3780199
2020-07-29,12003.3,12033.97,11949.24,11971.1,4097690
2020-07-30,11987.1,11987.1,11579.51,11650,6038384
2020-07-31,11667.33,11875.07,11667.33,11747.77,4334396
2020-08-03,11791.82,11966.96,11771.86,11966.96,4444478
2020-08-04,12012.21,12048.65,11859.73,11903.38,3636582
2020-08-05,11952.04,12060.95,11951.73,12052.15,4739690
2020-08-06,12044.9,12203.63,12021.91,12071.36,4215473
2020-08-07,12067.26,12196.09,12006.81,12196.09,3973753
2020-08-10,12208.16,12278.24,12158.03,12202.59,3550169
2020-08-11,12318.96,12458.33,12296.97,12458.33,6483447
2020-08-12,12456.47,12546.61,12400.8,12535.86,4665933
2020-08-13,12526.88,12603.09,12497.69,12578.1,4943852
2020-08-14,12572.76,12572.76,12430.1,12497.67,4587113
2020-08-17,12527.08,12593.81,12457.14,12572.49,4421010
2020-08-18,12566.51,12658.1,12496.38,12566.53,4567135
2020-08-19,12573.61,12695.05,12568.48,12695.05,4420612
2020-08-20,12627.27,12627.27,12503.6,12523.25,3950581
2020-08-21,12556.97,12607.66,12365.08,12499.18,4336829
2020-08-24,12572.38,12665.26,12572.38,12635.43,2929340
2020-08-25,12676.8,12745.13,12628.9,12650.48,4535901
2020-08-26,12665.64,12833.7,12619.05,12833.7,3736832
2020-08-27,12826.97,12842.79,12688.89,12688.89,3586433
2020-08-28,12702.23,12702.23,12552.43,12647.3,3883349
2020-08-31,12676.27,12718.33,12566,12595.47,4260516
2020-09-01,12654.68,12673.89,12524.91,12605.04,6327718
2020-09-02,12659.25,12755.05,12605.23,12645.53,5076385
2020-09-03,12698.65,12748.34,12356.12,12356.77,4717096
2020-09-04,12331.58,12404.21,12105.15,12156.11,5043911
2020-09-07,12228.9,12436,12228.22,12430.65,4442158
2020-09-08,12457.07,12482.84,12178.98,12353.38,4976848
2020-09-09,12330.57,12473.74,12304.99,12454.58,4915283
2020-09-10,12471.36,12492.38,12390.37,12431.44,3870609
2020-09-11,12420.08,12427.89,12302.85,12336.52,4252339
2020-09-14,12397.23,12450.12,12381.55,12399.73,3976916
2020-09-15,12452.81,12484.51,12403.79,12448.68,7159383
2020-09-16,12471.17,12519.05,12466.75,12519.05,8270191
2020-09-17,12410.44,12545.88,12403.29,12527.51,9070908
2020-09-18,12537.19,12552.44,12463.27,12463.27,18815354
2020-09-21,12441.22,12441.22,11938.37,11960.2,7893892
2020-09-22,12002.79,12127.64,12002.74,12055.81,4919515
2020-09-23,12125.68,12215.39,12095.03,12095.03,5693637
2020-09-24,11997.76,12040.36,11911.66,11998.21,6321077
2020-09-25,12029.07,12063.13,11840.21,12025.26,6646198
2020-09-28,12146.93,12280.75,12146.93,12279.59,5502419
2020-09-29,12283.47,12318.5,12189.82,12290.07,5638987
2020-09-30,12264.1,12511.3,12225.74,12487.57,6463309
2020-10-01,12544.55,12553.66,12466.31,12539.94,5363575
2020-10-02,12475.76,12521.96,12406.51,12521.96,5002624
2020-10-05,12571.42,12730.12,12571.42,12730.12,6438870
2020-10-06,12746.08,12853.45,12746.08,12796.66,7111637
2020-10-07,12779.7,12842.4,12755.27,12755.27,5496257
2020-10-08,12802.82,12879.53,12802.82,12820.27,6393379
2020-10-09,12844.07,12885.28,12815.43,12859.96,5686476
2020-10-12,12893.91,12982.32,12892.89,12960.21,4008929
2020-10-13,12936.21,12946.7,12844.84,12890,4871674
2020-10-14,12897.42,12911.34,12845.27,12882.24,5064658
2020-10-15,12815.92,12815.92,12517.38,12633.68,7945697
2020-10-16,12666.21,12768.77,12666.21,12722.68,6442217
2020-10-19,12749.91,12807.31,12682.16,12685.96,4567224
2020-10-20,12661.37,12675.04,12585.07,12603.44,4989765
2020-10-21,12617.39,12628.6,12492.6,12521.15,5579805
2020-10-22,12465.92,12465.92,12267.08,12378.26,5713018
2020-10-23,12356.68,12456.12,12350.47,12372.64,5002288
2020-10-26,12236.1,12276.49,12069.75,12069.75,5321867
2020-10-27,12075.95,12078.8,11866.44,11866.44,6248402
2020-10-28,11724.99,11724.99,11368.58,11456.52,8269200
2020-10-29,11437.95,11615.12,11437.95,11539.62,6169053
2020-10-30,11477.18,11642.03,11464.83,11620.75,6308333
2020-11-02,11679.64,11878.14,11653.72,11854.92
2020-11-03,11974.05,12065.29,11941.16,12017.38
2020-11-04,11928.17,12163.63,11863.28,12163.63
2020-11-05,12293.83,12417.95,12293.83,12409.12
2020-11-06,12410.03,12478.27,12262.13,12311.21
2020-11-09,12447.27,12861.91,12447.27,12630.77
2020-11-10,12655.36,12810.76,12625.47,12782.29
2020-11-11,12826.1,13037.31,12814.45,13028.27
2020-11-12,13023.29,13126.04,12966.64,13047.03
2020-11-13,13015.6,13155.63,13012.96,13132.54
2020-11-16,13204.12,13357.71,13204.12,13321.2
2020-11-17,13316.06,13351.45,13235.82,13266.33
2020-11-18,13277.61,13399.31,13242.94,13388.62
2020-11-19,13317.95,13348.05,13251.62,13327.21
2020-11-20,13310.13,13450.56,13305.53,13450.56
2020-11-23,13508.8,13616.04,13508.8,13549.03
2020-11-24,13624.77,13686.81,13566.12,13654.56
2020-11-25,13684.04,13728.25,13601.79,13700.47
2020-11-26,13706.09,13720.7,13660.62,13698.88
2020-11-27,13688.04,13844.03,13688.04,13835.35
2020-11-30,13818.62,13933.36,13782.19,13782.19
2020-12-01,13828.44,14010.78,13828.44,14010.78
2020-12-02,13983.81,13983.81,13803.99,13851.86
2020-12-03,13844.93,13863.69,13803.57,13842.62
2020-12-04,13833.1,13969.7,13833.1,13969.7
2020-12-07,13987.39,14025.28,13923.02,13969.82
2020-12-08,13975.02,14034.38,13969.13,14034.38
2020-12-09,14060.6,14129.62,14024.75,14107.78
2020-12-10,14079.11,14110.1,13947.44,14050.95
2020-12-11,14041.89,14055.33,13827.68,13951.46
2020-12-14,13958.1,14089.43,13958.1,14019.16
2020-12-15,14022.25,14227.45,14022.25,14227.45
2020-12-16,14281.81,14388.77,14281.81,14336.71
2020-12-17,14385.27,14528.59,14385.27,14527.93
2020-12-18,14527.12,14611.36,14502.83,14522.22
2020-12-21,14274.52,14274.52,14006.44,14257.97
2020-12-22,14323.08,14527.97,14323.08,14469.7
2020-12-23,14522.93,14562.73,14461.58,14562.45
2020-12-28,14641.63,14735.93,14641.63,14656.42
2020-12-29,14723.91,14809.8,14723.91,14766.65
2020-12-30,14742.29,14797.43,14712.94,14764.89
2021-01-04,14884.31,14957.07,14794.83,14850.83
2021-01-05,14825.99,14944.61,14825.99,14907.65
2021-01-06,14957.58,15121.4,14902.49,15116.7
2021-01-07,15166.21,15286.07,15130.81,15278.37
2021-01-08,15359.9,15447.49,15198.8,15241.87
2021-01-11,15225.71,15232.59,15029.04,15091.4
2021-01-12,15152,15258.24,15151.94,15240.72
2021-01-13,15274.64,15274.64,15199.07,15261.86
2021-01-14,15312.08,15401.62,15274.75,15385.97
2021-01-15,15336.78,15336.78,14963.73,15048.8
2021-01-18,14997.8,15153.26,14974.51,15153.26
2021-01-19,15227.81,15342.07,15215.51,15342.07
2021-01-20,15390.91,15578.81,15390.91,15578.81
2021-01-21,15660.83,15714.02,15608.44,15655.73
2021-01-22,15626.28,15626.28,15498.14,15595.24
2021-01-25,15675.14,15739.53,15334.66,15346.57
2021-01-26,15314.53,15493.18,15249.6,15374.61
2021-01-27,15384.02,15413.65,14970.75,15186.28
2021-01-28,14974.7,15260.18,14726.63,15240.19
2021-01-29,15171.16,15304.52,14997.73,15210.34
2021-02-01,15286.64,15422.43,15252.49,15323.61
2021-02-02,15386.22,15569.92,15383.79,15569.92
2021-02-03,15639.51,15709.28,15612.16,15676.57
2021-02-04,15674.32,15740.99,15643.63,15705.87
2021-02-05,15717.42,15752.76,15629.52,15672.85
2021-02-08,15707.56,15832.89,15679.38,15679.38
2021-02-09,15716.96,15716.96,15474.22,15494.92
2021-02-10,15543.98,15574.23,15368.12,15435.35
2021-02-11,15458.66,15671.32,15457.42,15671.32
2021-02-12,15665.59,15665.59,15534.61,15597.93
2021-02-15,15652.02,15798.72,15652.02,15798.17
2021-02-16,15827.78,15872.83,15790.43,15799.98
2021-02-17,15787.32,15787.32,15607.5,15628.04
2021-02-18,15630.3,15681.5,15332.93,15332.93
2021-02-19,15357.93,15506.97,15272.93,15500.54
2021-02-22,15490.17,15490.17,15262.72,15321.99
2021-02-23,15340.56,15373.21,14702.13,15076.98
2021-02-24,15121.57,15353.55,15121.57,15283.16
2021-02-25,15421.87,15488.64,15267,15267
2021-02-26,15017.08,15185.06,14953.4,15109.96
2021-03-01,15109.96,15460.58,15109.96,15445.91
2021-03-02,15438.38,15519.73,15313.37,15314.38
2021-03-03,15376.1,15494.3,15184.19,15301.82
2021-03-04,15263.91,15263.91,14932.95,14996.34
2021-03-05,14921.09,14946.35,14683.48,14708.13
2021-03-08,14766.21,14950,14730.46,14950
2021-03-09,14943.77,15200.65,14889.01,15200.41
2021-03-10,15195.23,15216.24,15119.88,15201.1
2021-03-11,15240.09,15403.65,15240.09,15402.56
2021-03-12,15365.69,15417.75,15321.9,15397.84
2021-03-15,15418.43,15444.19,15295.89,15311.45
2021-03-16,15404.89,15494.33,15390.09,15430.25
2021-03-17,15418.64,15478.66,15312.11,15327.47
2021-03-18,15396.43,15487.53,15396.43,15442.92
2021-03-19,15370.95,15383.36,15197.08,15295.3
2021-03-22,15262.7,15341.37,15234.29,15336.04
2021-03-23,15295.82,15295.82,15138.48,15185.33
2021-03-24,15125.12,15148.48,15052.73,15137.97
2021-03-25,15105.4,15151.73,14894.32,15048.73
2021-03-26,15129.4,15366.98,15129.4,15343.28
2021-03-29,15378.61,15412.57,15282.73,15292.33
2021-03-30,15324.76,15506.27,15324.76,15502.82
2021-03-31,15476.01,15567.07,15446.78,15447.68
2021-04-01,15508.16,15738.5,15506.59,15735.9
2021-04-06,15910.47,15938.09,15830.45,15836.49
2021-04-07,15847.51,15874.37,15690.99,15701.26
2021-04-08,15746.51,15783.73,15662.84,15719.53
2021-04-09,15737.91,15759.31,15689.8,15707.53
2021-04-12,15736.73,15741.05,15576.28,15597.85
2021-04-13,15616.02,15765.97,15602.69,15729.74
2021-04-14,15746.56,15840.35,15720.87,15838.44
2021-04-15,15904.56,16004.04,15895.61,15960.68
2021-04-16,16000.1,16115.78,15960.68,16105.82
2021-04-19,16135.87,16211.32,15927.37,15927.37
2021-04-20,15932.66,16054.77,15674.04,15699.37
2021-04-21,15766.21,15793.79,15599.69,15731.1
2021-04-22,15821.32,16046.45,15821.32,16044.3
2021-04-23,15991.71,16126.58,15982.84,16124.73
2021-04-26,16172.1,16397.67,16172.1,16382.21
2021-04-27,16386.99,16433.39,16329.98,16415.38
2021-04-28,16457.61,16484.07,16350.3,16372.54
2021-04-29,16385.79,16396.67,16179.23,16238.24
2021-04-30,16249.79,16282.93,16161.06,16161.06
2021-05-03,16190.21,16263.01,16108.7,16255.4
2021-05-04,16278.34,16337.04,15797.06,15797.06
2021-05-05,15885.75,16082.26,15885.75,16068.84
2021-05-06,16090.04,16112.05,15817.38,15870.31
2021-05-07,15948.67,16042,15882.44,16042
2021-05-10,16122.26,16138.58,15992.75,16010.34
2021-05-11,15883.05,15883.05,15465.52,15593.91
2021-05-12,15667.57,15681.06,15469.55,15486.9
2021-05-13,15415.45,15534.93,15160.46,15453.09
2021-05-14,15534.49,15642.53,15398.02,15642.43
2021-05-17,15702.91,15782.43,15681.23,15730.77
2021-05-18,15802.73,15855.44,15749.84,15842.76
2021-05-19,15751.17,15751.17,15508.08,15685.79
2021-05-20,15760.85,15877.37,15679.13,15861.68
2021-05-21,15888.32,15974.07,15888.32,15959.2
2021-05-25,16029.72,16291.25,16025.39,16182.06
2021-05-26,16215.13,16246.35,16151.28,16200.84
2021-05-27,16190.58,16274.89,16160.85,16229.72
2021-05-28,16274.93,16358.92,16271.47,16312.35
2021-05-31,16319.8,16381.67,16310.03,16310.03
2021-06-01,16372.93,16463.77,16371.23,16436.9
2021-06-02,16458.48,16471.44,16265.46,16288.78
2021-06-03,16303.81,16308.25,16170.16,16221.08
2021-06-04,16228.7,16355.22,16224.07,16350.47
2021-06-07,16350.47,16363.68,16286.85,16342.48
2021-06-08,16345.26,16366.31,16284.24,16310.82
2021-06-09,16334.25,16374.61,16237.92,16263.83
2021-06-10,16280.78,16287.95,16203.23,16256.15
2021-06-11,16274.72,16411.19,16265.46,16401.63
2021-06-14,16457.98,16530.88,16393.65,16393.76
2021-06-15,16439.18,16439.18,16342.53,16344.82
2021-06-16,16346.51,16355.79,16135.02,16209.46
2021-06-17,16186.48,16201.94,16157.32,16170.35
2021-06-18,16192.19,16265.1,15969.33,16004.92
2021-06-21,15922.6,16098.42,15824.3,16095.46
2021-06-22,16094.59,16126.65,15997.71,16073.2
2021-06-23,16092.66,16094.85,15914.9,15918.24
2021-06-24,15945.4,15970.99,15861.24,15922.73
2021-06-25,15930.6,16091.01,15928.01,16090.23
2021-06-28,16062.07,16090.97,16004.73,16004.73
2021-06-29,15997.86,16126.86,15997.86,16125.75
2021-06-30,16129.57,16152.53,15912.4,16021.03
2021-07-01,16092.93,16140.35,16040.95,16140.14
2021-07-02,16170.85,16336.63,16156.31,16269.22
2021-07-05,16274.41,16376.03,16245.09,16365.31
2021-07-06,16354.8,16372.5,16227.73,16244.65
2021-07-07,16282.74,16333.74,16204.77,16262.79
2021-07-08,16214.57,16214.57,15839.87,15939.22
2021-07-09,15959.8,16155.74,15943.9,16155.53
2021-07-12,16171.12,16223.41,16117.37,16215.55
2021-07-13,16220.28,16304.83,16200.18,16291.95
2021-07-14,16279.41,16284.77,16220.11,16224.34
2021-07-15,16190.6,16190.6,16049.96,16071.94
2021-07-16,16081.62,16168.52,16017.95,16066.62
2021-07-19,15991.61,15991.61,15563.15,15625.7
2021-07-20,15661.38,15741.61,15540.61,15658.19
2021-07-21,15703.17,16076.84,15703.17,16076.53
2021-07-22,16153.43,16310.58,16153.43,16209.39
2021-07-23,16265.72,16406.19,16240.27,16349.95
2021-07-26,16314.94,16431.82,16268.98,16419.7
2021-07-27,16371.45,16371.48,16250.95,16294.57
2021-07-28,16304.59,16455.92,16288,16442.06
2021-07-29,16496.42,16566.87,16495.11,16565.73
2021-07-30,16508.16,16564.07,16404.23,16531.16
2021-08-02,16602.23,16651.74,16513.2,16549.92
2021-08-03,16511.39,16578.67,16462.22,16509.19
2021-08-04,16559.71,16617.24,16545.02,16608.59
2021-08-05,16626.43,16674.42,16532.44,16673.21
2021-08-06,16694.44,16729.92,16640.26,16684.27
2021-08-09,16681.2,16739.53,16622.76,16731.81
2021-08-10,16764.39,16892.36,16749.92,16888.42
2021-08-11,16921.4,16927.21,16801.16,16920.52
2021-08-12,16918.82,16934.34,16839.7,16875.65
2021-08-13,16863.74,17136.54,16848.6,17115.37
2021-08-16,17049.49,17079.24,16910.49,16966.89
2021-08-17,16932.96,16971.33,16860.86,16888.72
2021-08-18,16911.9,17050.72,16886.95,17047.01
2021-08-19,16887.62,16898.83,16773,16820.66
2021-08-20,16810.51,16821.08,16669.97,16817.65
2021-08-23,16872.87,16918.04,16796.11,16904
2021-08-24,16960.77,17032.96,16953.32,16979.99
2021-08-25,16985,17083.02,16981.43,17003.18
2021-08-26,16958.6,17016.54,16891.14,16994.21
2021-08-27,16987.19,17109.76,16982.49,17104.88
2021-08-30,17112.18,17187.4,17108.33,17168.72
2021-08-31,17180.26,17272.3,17042.89,17076.14
2021-09-01,17161.33,17223.12,17111.75,17122.57
2021-09-02,17143.01,17285.84,17114.83,17285.84
2021-09-03,17312.09,17312.09,17147.41,17200.8
2021-09-06,17245.25,17279.75,17184.86,17214.13
2021-09-07,17195.54,17266.31,17190.15,17208.78
2021-09-08,17133.08,17133.08,16950.56,16950.56
2021-09-09,16854.57,17077.12,16810.61,17064.68
2021-09-10,17090.32,17140.79,17039.2,17040.17
2021-09-13,17081.79,17155.49,17065.47,17108.68
2021-09-14,17130.21,17151.82,17015.44,17046.63
2021-09-15,17063.15,17065.08,16895.08,16899.23
2021-09-16,16941,16973.02,16852.61,16870.35
2021-09-17,16931.25,17023.29,16835.54,16869.53
2021-09-20,16630.31,16630.31,16357.12,16537.92
2021-09-21,16574.11,16738.12,16554.38,16631.8
2021-09-22,16732.98,16812.48,16672.04,16798.07
2021-09-23,16878.1,17071.12,16874.08,17007.71
2021-09-24,16983.52,16983.52,16810.65,16836.46
2021-09-27,16889.7,16958.33,16844.07,16919.64
2021-09-28,16898.56,16910.29,16489.74,16514.56
2021-09-29,16581.76,16673.22,16481.23,16496.85
2021-09-30,16557.36,16689.08,16461.87,16509.33
2021-10-01,16302.15,16494.43,16220.25,16359.87
2021-10-04,16324.85,16367.33,16105.79,16108.81
2021-10-05,16112.62,16228.49,16057.39,16228.49
2021-10-06,16072.61,16072.61,15765.82,15882.46
2021-10-07,15928.08,16192.11,15878.66,16192.11
2021-10-08,16190.58,16238.57,16121.63,16129.94
2021-10-11,16124.12,16144.81,16006.77,16118.81
2021-10-12,15976.31,16196,15953.9,16187.82
2021-10-13,16163.28,16372.52,16128.25,16324.36
2021-10-14,16403.32,16484.57,16403.32,16462.63
2021-10-15,16524.33,16623.94,16484.54,16622.93
2021-10-18,16596.55,16665,16583.86,16660.64
2021-10-19,16730.23,16765.09,16675.81,16754.08
2021-10-20,16711.19,16770.64,16678.77,16756.84
2021-10-21,16666.01,16898.62,16654.38,16874.76
2021-10-22,16901.53,16966.4,16855.15,16909.11
2021-10-25,16941.22,16941.22,16840.07,16890.35
2021-10-26,16933.38,17112.69,16933.38,17057.45
2021-10-27,17021.02,17103.06,17008.64,17021.34
2021-10-28,17003.55,17166.7,16987.36,17166.7
2021-10-29,17092.88,17164.05,16982.48,17034.46
2021-11-01,17141.11,17273.85,17139.92,17213.03
2021-11-02,17201.51,17219.58,17097.57,17191.3
2021-11-03,17178.64,17269.36,17173.37,17244.14
2021-11-04,17309.76,17418.3,17309.76,17407.6
2021-11-05,17385.37,17446.34,17266.52,17289.54
2021-11-08,17282.07,17412.57,17282.07,17412.57
2021-11-09,17383.97,17450.14,17303.59,17350.04
2021-11-10,17351.33,17373.76,17200.65,17282.81
2021-11-11,17290.28,17290.28,17071.6,17232.68
2021-11-12,17234.51,17299.57,17170.03,17258.78
2021-11-15,17258.78,17343.67,17192.87,17305.02
2021-11-16,17314.22,17327.7,17246.17,17299.2
2021-11-17,17305.07,17339.41,17205.74,17206.67
2021-11-18,17188.65,17221.35,17025.11,17071.64
2021-11-19,17064.98,17146.57,17000.69,17112.94
2021-11-22,17131.93,17148.91,16932.91,16932.91
2021-11-23,16717.81,16836.71,16590.58,16641.79
2021-11-24,16615,16627.5,16392.01,16564.82
2021-11-25,16588.02,16757.33,16588.02,16752.15
2021-11-26,16450.63,16555.36,16245.31,16307.7
2021-11-29,16443.83,16532.14,16362.95,16388.38
2021-11-30,16242.48,16422.64,16148.76,16227.87
2021-12-01,16270.81,16575.9,16227.87,16556.42
2021-12-02,16415.37,16434.4,16110.45,16230.63
2021-12-03,16317.79,16362.51,16006.98,16054.71
2021-12-06,16118.65,16181.72,15947.29,16113.44
2021-12-07,16197.27,16675.59,16197.27,16674.57
2021-12-08,16655.43,16731.57,16549.84,16574.03
2021-12-09,16593.61,16642.56,16474.92,16527.11
2021-12-10,16434.93,16434.93,16311.77,16337.27
2021-12-13,16360.36,16444.72,16240.2,16251.87
2021-12-14,16276.54,16320.09,15953.14,15953.14
2021-12-15,15953.6,16019.11,15943.91,15979.11
2021-12-16,16170.4,16301.38,15998.5,16017.6
2021-12-17,15964.19,16040.95,15860.35,16010.77
2021-12-20,15720.24,15854.46,15632.65,15806.24
2021-12-21,15879.98,15960.29,15832.48,15949.64
2021-12-22,15971.81,16162.93,15971.81,16162.93
2021-12-23,16215.65,16301.81,16184.07,16293.63
2021-12-27,16291.86,16462.27,16282.59,16462.27
2021-12-28,16470.92,16542.67,16450.9,16465.62
2021-12-29,16444.55,16492.67,16290.53,16388.25
2021-12-30,16373.79,16424.73,16347.75,16414.67
2022-01-03,16484.41,16783.5,16484.41,16746.7
2022-01-04,16829.89,16829.89,16540.29,16558.48
2022-01-05,16567.94,16604.58,16529.7,16569.93
2022-01-06,16357.77,16361.66,16160.29,16243.67
2022-01-07,16216.07,16218.85,16021.5,16092.98
2022-01-10,16133.51,16144.23,15661.46,15705.33
2022-01-11,15797.78,15913.65,15781.48,15893.82
2022-01-12,16018.5,16123.82,15946.8,16051.44
2022-01-13,16005.69,16160.05,15972.24,16030.63
2022-01-14,15937.58,15946.29,15811.22,15821.06
2022-01-17,15867.4,15897.64,15750.63,15873.75
2022-01-18,15835.65,15835.65,15586.05,15623.98
2022-01-19,15511.42,15674.99,15402,15579.3
2022-01-20,15623.11,15770.37,15569.95,15763.03
2022-01-21,15547.15,15547.15,15214.01,15363.55
2022-01-24,15258.07,15258.07,14398.64,14463.86
2022-01-25,14584.78,14698.7,14404.5,14571.35
2022-01-26,14680.49,15010.86,14677.71,14939.65
2022-01-27,14683.37,15087.95,14682.12,15011.13
2022-01-28,14943.69,14943.69,14678.04,14785.6
2022-01-31,14970.23,15150.29,14945.41,15111.43
2022-02-01,15235.95,15357.08,15230.7,15339.94
2022-02-02,15438.02,15534.29,15342.21,15346.25
2022-02-03,15307.93,15307.93,14993.45,15014.26
2022-02-04,15065.7,15094.69,14821.05,14883.07
2022-02-07,14920.85,14932.99,14784.73,14884.8
2022-02-08,14863.71,14902.08,14702.21,14798.7
2022-02-09,14896.1,15207.32,14896.1,15175.24
2022-02-10,15236.77,15283.49,15008.03,15166.92
2022-02-11,15055.57,15088.75,14889.83,15015.68
2022-02-14,14708.57,14708.57,14311.82,14600.21
2022-02-15,14574.02,15056.14,14574.02,15047.1
2022-02-16,15117.89,15222.34,14976.61,15012.64
2022-02-17,15038.45,15100.26,14823.94,14855.51
2022-02-18,14821.15,14896.93,14543.2,14545.38
2022-02-21,14623.14,14656.57,14115.91,14237.04
2022-02-22,13866.72,14315.59,13819.76,14143.71
2022-02-23,14170.57,14444.87,14138.03,14159.1
2022-02-24,13777.93,13904.3,13414.33,13863.51
2022-02-25,14054.89,14351.13,13881.4,14350.82
2022-02-28,14202.86,14474.88,14143.27,14474.53
2022-03-01,14478.65,14494.01,13951.16,13951.16
2022-03-02,13914.62,14106.08,13688.73,14032.9
2022-03-03,14063.08,14200.2,13666.55,13666.55
2022-03-04,13460.25,13576.34,13088.56,13088.56
2022-03-07,12765.77,13196.17,12403.95,12895.09
2022-03-08,12833.13,13329.64,12833.13,13084.8
2022-03-09,13390.46,13821.06,13360.79,13821.06
2022-03-10,13865.61,13887.11,13583.58,13628.82
2022-03-11,13702.82,14095.23,13691.41,13883.75
2022-03-14,14074.15,14207.89,14002.05,14102.7
2022-03-15,14023.11,14083.64,13768.52,14031.65
2022-03-16,14267.97,14578.79,14267.97,14570.83
2022-03-17,14675.7,14733.37,14493.44,14572.59
2022-03-18,14592.48,14616.78,14328.15,14616.78
2022-03-21,14643.07,14660.96,14494.02,14639.67
2022-03-22,14694.36,14866.93,14690.78,14860.03
2022-03-23,14931.78,14948.33,14493.79,14611.28
2022-03-24,14603.67,14656.49,14425.03,14473.4
2022-03-25,14490.92,14662.61,14396.76,14397.58
2022-03-28,14455.3,14570.32,14364.72,14364.93
2022-03-29,14479.44,14701.66,14468.95,14701.25
2022-03-30,14658.88,14658.88,14448.35,14572.3
2022-03-31,14607.34,14620.23,14248,14248
2022-04-01,14279.67,14469.27,14230.67,14402.44
2022-04-04,14486.05,14608.9,14327.49,14599.74
2022-04-05,14618.91,14809.87,14529.96,14570.79
2022-04-06,14565.41,14565.41,14113.58,14221.1
2022-04-07,14260.09,14460.17,14206.09,14222.49
2022-04-08,14358.53,14412.83,14278.31,14360.91
2022-04-11,14324.12,14336.65,14130.37,14191.36
2022-04-12,14007.3,14141.22,13956.23,14112.26
2022-04-13,14084,14118.84,13952.49,14078.1
2022-04-14,14126.33,14266.66,14070.54,14225.53
2022-04-19,14175.12,14249.47,14047.2,14213.33
2022-04-20,14227.98,14442.13,14168.26,14392.26
2022-04-21,14398.58,14637.91,14398.58,14492.48
2022-04-22,14349.22,14445.54,14225.23,14225.23
2022-04-25,14034.02,14144.56,13850.49,13882.57
2022-04-26,13954.07,13970.35,13699.8,13706.51
2022-04-27,13657.27,13794.71,13527.32,13684.57
2022-04-28,13788.61,13922.43,13699.45,13812.68
2022-04-29,13920.7,13965.85,13815.85,13826.69
2022-05-02,13744.25,13744.25,13416.11,13604.04
2022-05-03,13647.55,13799.89,13629.98,13737.51
2022-05-04,13751.26,13758.16,13646.27,13670.86
2022-05-05,13928.62,13976.31,13435.83,13435.83
2022-05-06,13398.06,13410.97,13170.55,13311.14
2022-05-09,13234.45,13275.07,12785.5,12785.5
2022-05-10,12867.59,12985.22,12735.45,12735.57
2022-05-11,12793,12955.32,12687.35,12948.18
2022-05-12,12717.69,12792.72,12463.97,12734.09
2022-05-13,12787.21,13211.96,12787.21,13206.34
2022-05-16,13180.52,13220.68,13075.24,13186.44
2022-05-17,13296.29,13428.45,13273.46,13379.95
2022-05-18,13401.08,13437.1,13188.83,13191.64
2022-05-19,13064.89,13145.44,12911.72,13145.44
2022-05-20,13216.03,13390.8,13153.65,13197.31
2022-05-23,13340.34,13473.7,13294.49,13430.07
2022-05-24,13353.13,13386.77,13227.46,13245.27
2022-05-25,13302.24,13331.17,13099.07,13279.43
2022-05-26,13285.62,13549.59,13266.01,13549.59
2022-05-27,13585.88,13707.01,13531.19,13695.42
2022-05-30,13815.08,13966.1,13815.08,13960.34
2022-05-31,13951.83,13951.83,13769.23,13787.91
2022-06-01,13858.45,13865.14,13667.15,13710.6
2022-06-02,13734,13874,13730.99,13873.24
2022-06-03,13975.49,13992.34,13794.19,13814.14
2022-06-06,13866.88,14027.86,13866.06,13987.22
2022-06-07,13914.45,13918.49,13751.59,13894.84
2022-06-08,13930.81,13955.18,13835.74,13889.24
2022-06-09,13834.15,13834.15,13564.69,13565.11
2022-06-10,13491.06,13491.06,13081.66,13081.66
2022-06-13,12859.97,12913.41,12508.87,12558.03
2022-06-14,12611.44,12673.15,12321.94,12322.05
2022-06-15,12401.68,12524.8,12365.54,12501.71
2022-06-16,12481.85,12511.82,12008.21,12048.97
2022-06-17,12051.52,12313.9,12051.52,12254.39
2022-06-20,12284.76,12403.97,12194.51,12403.97
2022-06-21,12452.01,12582.17,12445.47,12465.13
2022-06-22,12260.89,12351.43,12042.14,12281.11
2022-06-23,12257.21,12257.21,11942.26,12015.48
2022-06-24,12044.31,12220.38,11993.05,12175.86
2022-06-27,12246.04,12459.04,12246.04,12343.28
2022-06-28,12390.09,12496.64,12362.76,12375.7
2022-06-29,12244.84,12263.41,12036.67,12075.58
2022-06-30,11954.72,11957.46,11688.84,11881.19
2022-07-01,11797.65,11995.34,11733.71,11930.6
2022-07-04,11988.25,11995.06,11845.57,11854.13
2022-07-05,11914.4,11996.54,11525.9,11577
2022-07-06,11645.37,11911.33,11645.37,11882.84
2022-07-07,11970.99,12215.52,11953.93,12208.28
2022-07-08,12190.6,12362.63,12154.69,12362.63
2022-07-11,12144.63,12351.78,12131.25,12177.51
2022-07-12,12090.16,12160.97,11945.98,12141.69
2022-07-13,12092.03,12101.47,11842.9,12005.55
2022-07-14,11990.85,12058.65,11703.99,11778.34
2022-07-15,11839.39,11995.3,11772.09,11995.3
2022-07-18,11998.78,12227.04,11998.78,12219.06
2022-07-19,12149.94,12426.95,12033.56,12426.27
2022-07-20,12457.56,12563.36,12380.13,12526.6
2022-07-21,12518.9,12609.66,12425.31,12550.24
2022-07-22,12557.39,12651.06,12446.37,12570.31
2022-07-25,12523.14,12627.99,12471.59,12508.34
2022-07-26,12467.55,12467.55,12267.36,12272.12
2022-07-27,12293.31,12437.78,12258.53,12437.11
2022-07-28,12501.5,12619.63,12491.81,12592.02
2022-07-29,12677.05,12848.53,12677.05,12811.49
2022-08-01,12860.37,12939.98,12808.12,12884.88
2022-08-02,12858.16,12858.16,12648.47,12783.64
2022-08-03,12778.86,13058.74,12773.9,13052.71
2022-08-04,13077.57,13246.16,13047.87,13164.98
2022-08-05,13168.84,13174.76,12928.9,12966.92
2022-08-08,13041.97,13108.02,12958.61,13050.39
2022-08-09,13043.59,13043.59,12766.38,12809
2022-08-10,12752.8,13114.34,12687.13,13114.34
2022-08-11,13191.06,13270.08,13151.03,13196.66
2022-08-12,13217.25,13232.03,13159.9,13229.37
2022-08-15,13270.54,13288.37,13139.5,13178.11
2022-08-16,13206.49,13260.45,13121.83,13207.33
2022-08-17,13222.16,13239.45,12905.87,12907.01
2022-08-18,12914.07,13010.7,12899.42,12951.31
2022-08-19,12887.48,12887.48,12652.24,12653.93
2022-08-22,12575.93,12602.42,12253.71,12268.42
2022-08-23,12196.68,12333.15,12183.6,12235.07
2022-08-24,12190.43,12282.64,12081.35,12275.87
2022-08-25,12368.34,12397.05,12234.11,12266.73
2022-08-26,12302.05,12323.95,11960.9,11978.22
2022-08-29,11879.49,12010.45,11818.17,11940.47
2022-08-30,11947.08,12107.43,11870.94,11944.98
2022-08-31,11980.51,11980.51,11860.68,11864.53
2022-09-01,11783.04,11783.04,11561.56,11586.43
2022-09-02,11694.41,11878.6,11645.15,11876.11
2022-09-05,11668.46,11677.95,11546.81,11618.12
2022-09-06,11630.69,11779.24,11584.6,11655.4
2022-09-07,11590.43,11710.73,11553.7,11684.61
2022-09-08,11750.91,11803.53,11576.45,11750.37
2022-09-09,11799.95,11973.45,11799.95,11961.19
2022-09-12,12030.37,12178.39,12030.37,12145.11
2022-09-13,12167.48,12177.06,11767.83,11767.83
2022-09-14,11713.4,11827.85,11600.15,11656.37
2022-09-15,11676.69,11702.82,11529.08,11549.02
2022-09-16,11433.24,11467.4,11304.13,11421.82
2022-09-19,11396.25,11398.98,11233.98,11375.01
2022-09-20,11420.67,11465.66,11157.06,11231.27
2022-09-21,11116.53,11281.7,11110.47,11280.21
2022-09-22,11072.41,11125.44,10910.42,10910.42
2022-09-23,10889.12,10889.12,10454.82,10507.96
2022-09-26,10434.1,10648.51,10387.58,10507.91
2022-09-27,10570.56,10747.27,10523.22,10523.22
2022-09-28,10425.97,10531.52,10200.21,10531.52
2022-09-29,10510.91,10513.73,10188.18,10261.4
2022-09-30,10296.38,10542.58,10294.69,10522.69
2022-10-03,10449.29,10656.21,10297.7,10648.82
2022-10-04,10835.64,11047.31,10808.72,11047.31
2022-10-05,11034.85,11086.6,10751.06,10808.25
2022-10-06,10879.95,10934.5,10722.68,10750.83
2022-10-07,10706.91,10721.78,10515.48,10527.57
2022-10-10,10412.14,10634.99,10408.26,10439
2022-10-11,10372.36,10432.35,10299.92,10419.97
2022-10-12,10394.48,10430.42,10274.03,10280.33
2022-10-13,10238.57,10492.28,10102.75,10482.2
2022-10-14,10664.02,10729.83,10513.38,10551.78
2022-10-17,10561.3,10778.97,10501.73,10760.68
2022-10-18,10838.43,10983,10838.43,10874.56
2022-10-19,10905.65,10905.65,10764.89,10800.53
2022-10-20,10746.95,10900.29,10667.99,10867.25
2022-10-21,10772.09,10870.26,10665.36,10803.52
2022-10-24,10867.75,10979.65,10770.52,10944.26
2022-10-25,10983.47,11186.17,10920.73,11186.17
2022-10-26,11181.6,11411.83,11131.49,11411.83
2022-10-27,11373.24,11460.75,11248.3,11423.71
2022-10-28,11338.41,11346.99,11233.96,11309.84
2022-10-31,11350.74,11354.41,11267.02,11283.67
2022-11-01,11502.26,11544.67,11357.68,11402.33
2022-11-02,11416.35,11421.46,11304.6,11304.6
2022-11-03,11161.26,11231.36,11089.76,11193.01
2022-11-04,11230.84,11467.8,11230.84,11415.45
2022-11-07,11383.49,11690.6,11380.89,11690.6
2022-11-08,11686.32,11935.74,11669.6,11935.74
2022-11-09,11896.18,11923.6,11811.87,11896.58
2022-11-10,11769.82,12265.15,11728.42,12265.15
2022-11-11,12383.92,12622.32,12348.95,12576.7
2022-11-14,12649.32,12649.32,12440,12569.33
2022-11-15,12614.36,12614.36,12435.26,12535.57
2022-11-16,12513.98,12513.98,12222.29,12248.2
2022-11-17,12272.36,12336.49,12146.45,12303.7
2022-11-18,12330.87,12487.04,12227.67,12471.83
2022-11-21,12436.58,12444.02,12327.38,12360.68
2022-11-22,12336.42,12479.58,12290.56,12412.02
2022-11-23,12444.43,12486.39,12349.56,12477.62
2022-11-24,12483.42,12637.55,12467.67,12582.67
2022-11-25,12567.04,12567.04,12429.09,12511.05
2022-11-28,12443.06,12466.42,12296.1,12331.15
2022-11-29,12325.61,12337.18,12208.99,12220.07
2022-11-30,12233.4,12382.96,12224.92,12382.96
2022-12-01,12574.9,12640.71,12500.95,12555.01
2022-12-02,12552.32,12703.49,12485.03,12670.76
2022-12-05,12664.81,12670.76,12530.48,12530.48
2022-12-06,12464.1,12530.48,12304.36,12334.26
2022-12-07,12325.5,12325.5,12206.82,12206.82
2022-12-08,12214.85,12336.29,12206.82,12291.38
2022-12-09,12330.17,12381.83,12256.92,12326.4
2022-12-12,12326.4,12326.4,12134.83,12192.85
2022-12-13,12192.85,12481.34,12124.3,12316.78
2022-12-14,12271.62,12316.78,12106.02,12186.32
2022-12-15,12099.97,12101.5,11884.27,11884.55
2022-12-16,11851.11,11866.17,11671.37,11761.13
2022-12-19,11764.78,11887.9,11764.78,11830.76
2022-12-20,11718.46,11800.36,11676.96,11764.77
2022-12-21,11798.8,12003.09,11798.8,12003.09
2022-12-22,12023.15,12059.39,11812.18,11832.7
2022-12-23,11835,11936.77,11801.34,11879.65
2022-12-27,11947.96,11994.1,11864.91,11896.21
2022-12-28,11839.87,11885.81,11781.19,11796.13
2022-12-29,11752.18,12015.22,11725.04,12015.22
2022-12-30,11993.93,12021.35,11925.7,11925.7
2023-01-02,11980.54,12116.1,11980.54,12084.56
2023-01-03,12090.95,12320.58,12090.95,12218.83
2023-01-04,12268.46,12408,12252.5,12408
2023-01-05,12399.66,12453.15,12341.77,12345.04
2023-01-06,12358.66,12502.97,12244.38,12498.45
2023-01-09,12543.86,12738.39,12543.86,12738.39
2023-01-10,12693.19,12693.19,12610.51,12649.37
2023-01-11,12684.19,12890.27,12684.19,12852.34
2023-01-12,12861.35,13009.89,12822.97,13009.89
2023-01-13,13009.89,13125.9,12985.86,13077
2023-01-16,13136.09,13271.38,13082.46,13257.12
2023-01-17,13256.33,13334.89,13193.3,13323.78
2023-01-18,13341.34,13501.43,13276.67,13382.76
2023-01-19,13302.6,13303.74,13004.56,13004.56
2023-01-20,13048.7,13164.6,13007.86,13158.16
2023-01-23,13238.96,13322.27,13210.9,13292.31
2023-01-24,13325.78,13341.1,13210.68,13222.21
2023-01-25,13196.33,13202.03,13064.97,13115.92
2023-01-26,13165.08,13292.69,13165.08,13233.4
2023-01-27,13252.59,13337.02,13197.72,13303.15
2023-01-30,13247.99,13249.1,13043.06,13102.27
2023-01-31,13044.44,13082.98,12944.99,13063.63
2023-02-01,13113.48,13235.39,13100.82,13163.14
2023-02-02,13264.31,13527.5,13264.31,13500.45
2023-02-03,13433.78,13503.66,13324.35,13494.83
2023-02-06,13417.09,13430.14,13301.86,13392.05
2023-02-07,13378.79,13379.97,13182.4,13229.76
2023-02-08,13295.06,13488.1,13295.06,13393.29
2023-02-09,13454.23,13573.88,13454.23,13481.6
2023-02-10,13408.79,13422.1,13196.45,13260.06
2023-02-13,13264.7,13331.62,13236.41,13307.78
2023-02-14,13345.78,13484.18,13339.5,13354.28
2023-02-15,13373.81,13524.64,13372.02,13520.31
2023-02-16,13591.98,13613.83,13443.48,13536.59
2023-02-17,13455.6,13563.93,13365.1,13532.2
2023-02-20,13576.66,13583.21,13461.35,13510.78
2023-02-21,13494.95,13519.03,13393.12,13402.41
2023-02-22,13320.39,13326.68,13210.04,13283.74
2023-02-23,13327.22,13520.96,13319.68,13452.44
2023-02-24,13479.55,13483.9,13218.96,13231.06
2023-02-27,13267.57,13430.18,13267.57,13393.33
2023-02-28,13332.3,13425.28,13323.01,13382.67
2023-03-01,13437.98,13535.01,13394.46,13416.79
2023-03-02,13347.96,13433.64,13336.74,13431.59
2023-03-03,13484.58,13579.11,13457.65,13579.11
2023-03-06,13637.96,13680.32,13580.1,13675.52
2023-03-07,13663.42,13724.45,13517.29,13544.85
2023-03-08,13469.91,13557.24,13452.56,13537.66
2023-03-09,13494.05,13528.9,13389.57,13474.98
2023-03-10,13259.3,13319.95,13163.9,13278.53
2023-03-13,13277.66,13285.12,12758.67,12971.79
2023-03-14,13006.17,13322.9,12973.15,13280.61
2023-03-15,13292.01,13292.01,12834.11,12847.48
2023-03-16,13031.5,13065.91,12770.33,13041.15
2023-03-17,13120.99,13174.34,12715.63,12773.39
2023-03-20,12575.33,12845.1,12370.17,12786.51
2023-03-21,12833.35,13065.34,12833.35,12985.61
2023-03-22,12990.37,12990.37,12854.42,12858.53
2023-03-23,12821.41,12952.6,12748.28,12929.74
2023-03-24,12886.08,12886.08,12572.61,12641.54
2023-03-27,12794.6,12855.65,12701.78,12781.49
2023-03-28,12851.3,12863.25,12626.04,12658.57
2023-03-29,12716.67,12839.7,12662.85,12836.33
2023-03-30,12947.29,13121.86,12947.29,13118.59
2023-03-31,13126.21,13180.06,13019.65,13155.25
2023-04-03,13171.1,13199.67,13093.94,13125.99
2023-04-04,13157.95,13264.83,13118.14,13118.14
2023-04-05,13092.82,13129.49,12897.94,12920.03
2023-04-06,12925.56,13057.33,12925.56,13056.11
2023-04-11,13137.74,13189.41,13089.59,13168.15
2023-04-12,13166.72,13280.61,13128.24,13161.16
2023-04-13,13174.92,13359.62,13174.92,13357.91
2023-04-14,13407.14,13546.36,13407.14,13492.73
2023-04-17,13552.21,13688.48,13552.21,13571.42
2023-04-18,13599.7,13712.79,13599.7,13662.63
2023-04-19,13624.02,13624.02,13542.74,13586.98
2023-04-20,13519.29,13546.82,13477.07,13510
2023-04-21,13491.35,13523.75,13403.66,13518.34
2023-04-24,13510.31,13731.9,13510.31,13636.57
2023-04-25,13596.75,13627.86,13508.87,13607.84
2023-04-26,13552.85,13621.43,13445.98,13608.91
2023-04-27,13604.77,13695.8,13576.1,13676.24
2023-04-28,13735.04,13828.17,13645.19,13807.75
2023-05-02,13830.38,13880.68,13673.77,13673.77
2023-05-03,13714.19,13730.46,13623.36,13669.24
2023-05-04,13642.55,13693.2,13576.01,13668.36
2023-05-05,13729.65,13806.33,13666.88,13806.33
2023-05-08,13814.65,13828.97,13758.16,13825.87
2023-05-09,13804.24,13804.24,13655.06,13696.66
2023-05-10,13706.34,13732.82,13649.34,13732.82
2023-05-11,13749.05,13756.08,13554.45,13570.8
2023-05-12,13607.62,13607.98,13517.47,13592.23
2023-05-15,13638.27,13641.6,13531.39,13603.53
2023-05-16,13580.69,13612.91,13471.25,13514.09
2023-05-17,13479.81,13501.88,13450.51,13489.1
2023-05-18,13576.17,13620.65,13538.25,13594.15
2023-05-19,13636.49,13693.75,13622.54,13653.86
2023-05-22,13603.83,13628.07,13551.92,13620.63
2023-05-23,13585.57,13661.14,13575.6,13596.43
2023-05-24,13498.9,13498.9,13272.67,13281.12
2023-05-25,13309.25,13309.25,13183.11,13210.97
2023-05-26,13222.75,13358.29,13183.95,13345.54
2023-05-29,13406.79,13426.02,13307.95,13327.85
2023-05-30,13341.05,13399.84,13267.77,13270.6
2023-05-31,13178.37,13224.72,13098.71,13113.72
2023-06-01,13178.63,13204.56,13095.39,13188.33
2023-06-02,13263.97,13488.6,13263.97,13483.16
2023-06-05,13521.25,13549.74,13397.94,13444.64
2023-06-06,13402.77,13449.78,13334.83,13440.92
2023-06-07,13451.36,13484.86,13409.99,13409.99
2023-06-08,13388.41,13436.5,13363.25,13430.28
2023-06-09,13411.45,13454.89,13375.67,13430.79
2023-06-12,13451.56,13520.58,13440.71,13520.58
2023-06-13,13587.88,13664.91,13563.1,13657.41
2023-06-14,13676.26,13737.15,13642.99,13723.13
2023-06-15,13709.07,13711.68,13538.51,13649.2
2023-06-16,13659.36,13739.9,13652.31,13707.13
2023-06-19,13667.48,13667.48,13578.42,13582.78
2023-06-20,13517.28,13517.28,13404.06,13404.06
2023-06-21,13377.02,13401.13,13323.76,13331.5
2023-06-22,13243.46,13312.86,13201.06,13312.86
2023-06-23,13258.3,13266.2,13173.77,13185.64
2023-06-26,13218.49,13241.78,13106.11,13152.17
2023-06-27,13180,13200.78,13093.27,13160.24
2023-06-28,13201.98,13302.72,13201.98,13294.42
2023-06-29,13299.64,13337.7,13251.81,13272.85
2023-06-30,13292.7,13419.43,13292.7,13401.24
2023-07-03,13462.34,13490.63,13358.46,13410.01
2023-07-04,13432.3,13507.09,13431.78,13487.09
2023-07-05,13389.25,13411.49,13344.09,13358.1
2023-07-06,13296.91,13297.05,13087.77,13087.77
2023-07-07,13092.5,13231.88,13031.81,13225.6
2023-07-10,13183.06,13233.49,13138.03,13216.92
2023-07-11,13251.47,13308.85,13238.68,13256.57
2023-07-12,13292.01,13552.58,13286.25,13549.25
2023-07-13,13556.64,13677.97,13556.64,13629.83
2023-07-14,13613.75,13688.27,13610.81,13610.81
2023-07-17,13545.1,13564.27,13482.06,13499.59
2023-07-18,13521.8,13641.7,13502.87,13631.17
2023-07-19,13675.44,13791.4,13675.44,13781.41
2023-07-20,13747.97,13771.64,13661.1,13686.61
2023-07-21,13629.35,13687.94,13602.82,13682.85
2023-07-24,13645.99,13733.67,13645.99,13695.95
2023-07-25,13718.24,13718.24,13643.99,13718.15
2023-07-26,13707.52,13722.01,13584.82,13669.01
2023-07-27,13700.31,13815.79,13679.96,13737.45
2023-07-28,13708.64,13716.69,13634.72,13700.25
2023-07-31,13690.88,13773.23,13670,13745.12
2023-08-01,13725.29,13725.29,13624.01,13624.01
2023-08-02,13515.93,13636.43,13399.01,13568.35
2023-08-03,13507.83,13600,13468.95,13571.39
2023-08-04,13570.78,13631.83,13515.91,13626.74
2023-08-07,13580.29,13647.48,13461.83,13481.39
2023-08-08,13437.66,13483.55,13334.53,13345.85
2023-08-09,13417.75,13473.43,13357.27,13364.98
2023-08-10,13396.04,13493.17,13393.33,13414.12
2023-08-11,13383.22,13401.78,13237.82,13237.82
2023-08-14,13203.93,13272.96,13179.32,13237.22
2023-08-15,13267.25,13267.25,13101.23,13124.81
2023-08-16,13076.03,13171.94,13060.17,13156.64
2023-08-17,13108.96,13108.96,13002,13010.88
2023-08-18,12964.17,13036.93,12889.43,12975.54
2023-08-21,12982.9,13045.27,12928.94,12928.94
2023-08-22,12984.66,13084.92,12984.66,13049.64
2023-08-23,13081.49,13109.39,13043.74,13101.98
2023-08-24,13195.93,13261.66,12999.82,12999.82
2023-08-25,12978.83,13077.59,12978.83,12999.78
2023-08-28,13069.94,13141.61,13069.94,13130.36
2023-08-29,13186.98,13270.58,13167.84,13258.52
2023-08-30,13260.15,13318.78,13227.66,13278.44
2023-08-31,13287.87,13453.88,13287.87,13398.8
2023-09-01,13395.19,13395.19,13306.02,13324.21
2023-09-04,13347.4,13410.4,13319.62,13322.84
2023-09-05,13271.55,13316.99,13231.4,13231.82
2023-09-06,13207.31,13258.5,13181.96,13211.05
2023-09-07,13159.66,13180.63,13044.31,13083.63
2023-09-08,13090.52,13115.33,12989.54,13080.12
2023-09-11,13097.71,13169.89,13097.71,13153.38
2023-09-12,13125.02,13133.71,13017.63,13034.57
2023-09-13,12999.4,13087.29,12994.53,13048.43
2023-09-14,13067.26,13220.76,13033.86,13209.62
2023-09-15,13274.15,13320.39,13104.25,13106.79
2023-09-18,13111.53,13122.12,12966.59,12968.34
2023-09-19,12931.13,13056.17,12916.41,12998.63
2023-09-20,13018.33,13192.42,13018.33,13178.83
2023-09-21,13114.16,13114.16,12956.58,12956.58
2023-09-22,12910.63,12976.3,12894.59,12953.28
2023-09-25,12913.94,12956.11,12720.83,12787.01
2023-09-26,12694.82,12733.29,12569.22,12569.22
2023-09-27,12542.13,12622.26,12535.36,12541.62
2023-09-28,12544.91,12621.93,12511.54,12621.93
2023-09-29,12738.73,12982.25,12735.6,12875.77
2023-10-02,12918.45,12994.03,12739.52,12780.83
2023-10-03,12707.11,12721.13,12545.45,12549.38
2023-10-04,12465.53,12584.77,12400.61,12564.25
2023-10-05,12591.64,12693.01,12551.59,12559
2023-10-06,12579.33,12687.42,12521.83,12678.5
2023-10-09,12620.87,12663.44,12548.73,12588.77
2023-10-10,12674.66,12832.68,12674.66,12822.39
2023-10-11,12809.78,12889.88,12805.98,12844
2023-10-12,12908.52,12979.95,12782.93,12786.34
2023-10-13,12771.61,12780.65,12592.63,12599.07
2023-10-16,12622.34,12701.63,12558.36,12666.19
2023-10-17,12655.49,12760.63,12609.45,12728.7
2023-10-18,12739.18,12739.18,12626.06,12635.19
2023-10-19,12553.01,12587.12,12388.06,12391.92
2023-10-20,12288.92,12367.58,12253.14,12273.84
2023-10-23,12277.27,12306.54,12061.32,12213.88
2023-10-24,12247.03,12389.52,12247.03,12331.69
2023-10-25,12363.31,12363.31,12062.41,12084.52
2023-10-26,11989.06,12197.64,11973.73,12130.28
2023-10-27,12170.71,12218.51,12112.93,12131.51
2023-10-30,12154.4,12208.98,12066.43,12075.68
2023-10-31,12126.43,12290.81,12126.43,12277.17
2023-11-01,12345.05,12350.86,12204.26,12319.31
2023-11-02,12422.47,12753.85,12422.47,12666.39
2023-11-03,12748.47,12999.56,12748.47,12949.71
2023-11-06,12994.08,13014.1,12760.74,12773.67
2023-11-07,12732.24,12766.1,12673.68,12731.38
2023-11-08,12684.32,12807.57,12665.18,12728.5
2023-11-09,12764.76,12984.45,12764.76,12948.41
2023-11-10,12854.59,12854.59,12695.54,12767.8
2023-11-13,12824.03,12861.05,12784.84,12824.2
2023-11-14,12848.04,13253.54,12827.94,13253.54
2023-11-15,13264.22,13402.43,13235.68,13268.43
2023-11-16,13271.54,13273.84,13049.43,13051.33
2023-11-17,13097.77,13272.69,13095.14,13209.91
2023-11-20,13251.33,13267.31,13188.76,13251.56
2023-11-21,13243.7,13257.16,12950.72,12950.72
2023-11-22,12953.49,13041.22,12953.49,13016.26
2023-11-23,13014.32,13030.68,12962.4,13019.54
2023-11-24,13036.62,13065.07,12988.36,13054.04
2023-11-27,13044.82,13088.06,13005.64,13028.81
2023-11-28,13007.28,13032.8,12902.71,13032.8
2023-11-29,13038.34,13252.64,13038.34,13229.26
2023-11-30,13220.97,13240.52,13061.71,13084.74
2023-12-01,13128.7,13189.87,13042.12,13189.87
2023-12-04,13220.64,13296.69,13050.52,13071.43
2023-12-05,13062.41,13233.52,13052.75,13210.85
2023-12-06,13225.1,13281.11,13161.11,13254.58
2023-12-07,13182.45,13182.45,13048.34,13106.36
2023-12-08,13094.04,13198.69,13094.04,13167.41
2023-12-11,13175.46,13255.87,13138,13249.79
2023-12-12,13259.35,13259.35,13103.63,13145.34
2023-12-13,13140.79,13194.99,13074.39,13074.39
2023-12-14,13300.77,13578.95,13300.77,13534.53
2023-12-15,13599.05,13728.41,13568.36,13617.48
2023-12-18,13541.31,13583.42,13513.75,13576.47
2023-12-19,13563.95,13742.4,13563.95,13732.09
2023-12-20,13769.33,13855.3,13728.53,13855.3
2023-12-21,13748.79,13779.57,13662.22,13761.87
2023-12-22,13755.93,13805.83,13708.08,13799.64
2023-12-27,13842.38,13934.58,13842.25,13934.58
2023-12-28,13972,13983.52,13885.01,13927.88
2023-12-29,13931.14,13972.27,13915.04,13960.36
2024-01-02,14025.2,14067.87,13781.91,13821.19
2024-01-03,13814.47,13814.47,13431.42,13440.68
2024-01-04,13435.47,13573.38,13432.31,13573.38
2024-01-05,13529.13,13568.67,13380.57,13534.06
2024-01-08,13540.34,13697.12,13411,13697.12
2024-01-09,13737.89,13740.38,13638.74,13678.94
2024-01-10,13682.16,13685.7,13583.06,13596.33
2024-01-11,13612.3,13654.29,13395.48,13395.48
2024-01-12,13471.06,13623.41,13471.06,13558.57
2024-01-15,13567.16,13592.08,13466.38,13484.49
2024-01-16,13435.6,13472.56,13366.11,13446.16
2024-01-17,13285.08,13354.15,13230.25,13345.53
2024-01-18,13377.31,13445.58,13330.89,13405.08
2024-01-19,13447.88,13476.38,13305.52,13345.59
2024-01-22,13384.63,13544.14,13384.63,13518.34
2024-01-23,13566.9,13653.32,13520.21,13590.26
2024-01-24,13705.36,13781.34,13680.42,13750.74
2024-01-25,13734.13,13740.26,13621.92,13711.51
2024-01-26,13704.4,13792.2,13638.96,13782.56
2024-01-29,13759.72,13778.21,13649.89,13761.1
2024-01-30,13799.92,13822.58,13755.29,13797.35
2024-01-31,13790.45,13881.18,13780.59,13836.06
2024-02-01,13805.09,13863.19,13750.65,13754.1
2024-02-02,13831.35,13909.86,13703.09,13707.69
2024-02-05,13728.43,13822.05,13636.33,13796.32
2024-02-06,13801.39,13966.37,13799.11,13948.47
2024-02-07,13985.46,13990.46,13697.83,13697.83
2024-02-08,13741.13,13848.46,13741.13,13825.47
2024-02-09,13852.92,13852.92,13701.78,13701.98
2024-02-12,13733.86,13884.11,13729.56,13884.11
2024-02-13,13863.21,13863.35,13631.83,13707.95
2024-02-14,13669.76,13859.16,13669.76,13836.16
2024-02-15,13917.34,13931.03,13809.14,13827.66
2024-02-16,13868.71,13969.59,13849.43,13882.84
2024-02-19,13852.75,13852.75,13766.55,13813.37
2024-02-20,13760.84,13778.02,13697.15,13720.17
2024-02-21,13714.19,13758.21,13689.68,13725.51
2024-02-22,13808.47,13892.18,13782.6,13824.76
2024-02-23,13837.45,13843.97,13722.12,13765.66
2024-02-26,13752.12,13760.7,13702.49,13740.61
2024-02-27,13757.14,13892.82,13730.78,13884.12
2024-02-28,13901.9,13901.9,13713.38,13768.71
2024-02-29,13768.45,13841.21,13759.83,13772.39
2024-03-01,13832.59,13865.27,13754.94,13857.04
2024-03-04,13877.86,13919.26,13754.98,13785.13
2024-03-05,13726.41,13773.64,13692.99,13713.39
2024-03-06,13711.61,13880.44,13711.61,13866.81
2024-03-07,13842.76,13985.22,13769.55,13957.68
2024-03-08,13954.25,13954.25,13873.11,13873.11
2024-03-11,13809.72,13827.66,13757.33,13824.97
2024-03-12,13856.66,14017.98,13856.43,13999.95
2024-03-13,14032.7,14053.92,13999.76,14002.95
2024-03-14,13998.9,14045.2,13914.07,13914.07
2024-03-15,13918.41,13975.3,13906.54,13906.54
2024-03-18,13960.9,13988.31,13878.29,13881.21
2024-03-19,13851.79,13905.82,13804.8,13856.77
2024-03-20,13824.06,13892.53,13770.43,13858.59
2024-03-21,13932.89,14002.79,13911.59,13987.48
2024-03-22,13968.67,14054.41,13959.5,13984.98
2024-03-25,13986.85,14104.69,13986.63,14092.59
2024-03-26,14129.76,14251.62,14129.76,14250.02
2024-03-27,14243.23,14410.13,14243.23,14410.13
2024-03-28,14431.94,14441.67,14243.99,14294.62
2024-04-02,14307.03,14416.09,14154.95,14154.96
2024-04-03,14168.62,14284.66,14061.69,14284.66
2024-04-04,14284.3,14431.8,14284.3,14431.8
2024-04-05,14331.73,14332,14216.86,14305.69
2024-04-08,14327.96,14507.83,14305,14499.23
2024-04-09,14475.28,14551.54,14434.47,14459.58
2024-04-10,14496.19,14633.85,14433.4,14517.99
2024-04-11,14516.34,14575.8,14436.13,14501.48
2024-04-12,14567.89,14638.48,14338.51,14348.47
2024-04-15,14314.66,14404.83,14239.97,14258.08
2024-04-16,14146.42,14149.69,13971.54,14009.29
2024-04-17,13960.23,14093.01,13960.23,13998.35
2024-04-18,14015.55,14042.6,13908.24,14032.37
2024-04-19,13963.51,13963.51,13856.66,13932.74
2024-04-22,13981.87,14103.98,13981.87,14053.25
2024-04-23,14126.38,14261.01,14119.4,14259.71
2024-04-24,14287.97,14311.64,14204.57,14207.63
2024-04-25,14188.53,14188.53,13984.95,13995.77
2024-04-26,14063.42,14304.03,14063.42,14256.34
2024-04-29,14305.01,14464.08,14287.68,14464.08
2024-04-30,14474.37,14487.24,14297.43,14297.43
2024-05-02,14311.59,14377.22,14297.55,14368.12
2024-05-03,14393.74,14530.94,14368.86,14431.24
2024-05-06,14450.75,14537.12,14435.56,14522.58
2024-05-07,14596.3,14772.72,14591.07,14772.72
2024-05-08,14759.17,14785.29,14647.68,14744.34
2024-05-09,14745.01,14808.29,14745.01,14781.83
2024-05-10,14805.74,14900.9,14805.74,14837.44
2024-05-13,14865.78,14900.19,14826.21,14895.83
2024-05-14,14894.54,15093.1,14879.62,15084.72
2024-05-15,15121.46,15204.5,15053.06,15132.59
2024-05-16,15150.8,15227.87,15150.8,15167.3
2024-05-17,15133.36,15174.98,15070.09,15162.82
2024-05-20,15170.98,15232.95,15170.98,15197.37
2024-05-21,15190.54,15196.83,15082.09,15134.41
2024-05-22,15111.55,15150.75,15089.15,15131.79
2024-05-23,15146.1,15205.99,15086.75,15102.29
2024-05-24,15000.5,15185.69,14993.36,15168.44
2024-05-27,15181.98,15238.48,15168.9,15237.55
2024-05-28,15273.67,15337.24,15149.5,15149.5
2024-05-29,15128.46,15161.64,14885.92,14885.92
2024-05-30,14839,15088.63,14839,15088.63
2024-05-31,15080.31,15123.12,14997.51,15123.12
2024-06-03,15190.71,15259.54,15138.47,15189.54
2024-06-04,15182.77,15204.37,15077.1,15153.5
2024-06-05,15171.19,15246.4,15171.19,15243.14
2024-06-06,15274.19,15333.13,15151.47,15155.88
2024-06-07,15168.83,15168.83,14994.07,15038.61
2024-06-10,14987.67,15029.25,14935.74,15029.25
2024-06-11,15054.36,15068.62,14839.12,14839.12
2024-06-12,14869.29,15055.37,14830.84,15049.17
2024-06-13,15031.77,15031.77,14623.29,14623.29
2024-06-14,14623,14634.07,14306.69,14367.06
2024-06-17,14406.89,14525.86,14346.27,14472.36
2024-06-18,14521.34,14585.95,14499.62,14538.77
2024-06-19,14555.48,14557.31,14399.34,14399.34
2024-06-20,14428.51,14618.8,14428.51,14599.56
2024-06-21,14590.12,14612.82,14438.32,14473.71
2024-06-24,14505.14,14587.4,14459.01,14550.31
2024-06-25,14512.74,14512.74,14351.49,14414.06
2024-06-26,14453.36,14525.33,14274.65,14297.39
2024-06-27,14294.12,14404.25,14290.09,14351.42
2024-06-28,14377.02,14419.12,14305.63,14317.55
2024-07-01,14409.24,14542.32,14409.24,14421.45
2024-07-02,14415,14429.52,14300.02,14353.68
2024-07-03,14396.51,14500.06,14388.36,14484.83
2024-07-04,14534.95,14574.35,14520.74,14574.35
2024-07-05,14608.26,14688.47,14564.54,14632.77
2024-07-08,14629.52,14729.15,14598.98,14622.79
2024-07-09,14606.65,14616.68,14323.64,14323.64
2024-07-10,14369.95,14443.95,14352.43,14437.87
2024-07-11,14478.54,14676.91,14470.1,14667.82
2024-07-12,14686.62,14714.05,14594.59,14684.96
2024-07-15,14673.61,14685.72,14535.25,14570.66
2024-07-16,14533.86,14634.21,14502.39,14624.38
2024-07-17,14587.59,14627.87,14497.13,14506.73
2024-07-18,14526.96,14607.84,14462.14,14505
2024-07-19,14491.94,14500.11,14357.57,14357.57
2024-07-22,14031.72,14577.27,14031.72,14510.58
2024-07-23,14544.81,14549.95,14245.87,14290.7
2024-07-24,14253.73,14319.38,14163.36,14163.36
2024-07-25,14057.69,14057.69,13839.09,14032.26
2024-07-26,14040.14,14171.92,14003.31,14134.04
2024-07-29,14182.59,14214.96,14107.16,14122.11
2024-07-30,14130.13,14281.38,14130.13,14247.14
2024-07-31,14288.54,14392.65,14282.59,14286.47
2024-08-01,14292.42,14335.48,14046.11,14055.48
2024-08-02,13897.67,13897.67,13673.69,13707.32
2024-08-05,13580.13,13580.13,12940.72,13348.21
2024-08-06,13383.45,13526.33,13267.04,13415.63
2024-08-07,13470.36,13655.74,13470.36,13615.09
2024-08-08,13577.76,13586.74,13397.18,13547.08
2024-08-09,13555.83,13750.94,13555.83,13624.65
2024-08-12,13647.21,13719.37,13619.47,13627.88
2024-08-13,13648.74,13657.51,13509.97,13647.64
2024-08-14,13694.45,13723.05,13589.86,13616.75
2024-08-15,13669.96,13855.57,13644.68,13845.77
2024-08-16,13894.82,13941.43,13801.74,13869.54
2024-08-19,13863.91,13961.93,13860.78,13941.39
2024-08-20,13973.48,13988.94,13796.57,13796.57
2024-08-21,13787.59,13937.72,13777.42,13924.92
2024-08-22,13920.42,13973.71,13855.75,13855.75
2024-08-23,13894.98,13960.38,13840.21,13947.57
2024-08-26,13917.91,13998.49,13891.98,13948.94
2024-08-27,13953,13988.56,13902.24,13916.64
2024-08-28,13934.38,13955.07,13884.25,13894.84
2024-08-29,13876.77,14043.97,13876.62,14014.98
2024-08-30,14011.24,14114.24,13999.12,14058.7
2024-09-02,14083.65,14083.65,13887.97,13964.66
2024-09-03,13959.93,13986.49,13660.73,13681.02
2024-09-04,13505.69,13656.18,13505.52,13619.33
2024-09-05,13590.81,13751.17,13590.81,13640.42
2024-09-06,13637.77,13640.82,13341.04,13341.04
2024-09-09,13372.98,13426.61,13351.53,13371.94
2024-09-10,13397.5,13450.19,13283.45,13328.89
2024-09-11,13369.67,13445.39,13227.88,13248.47
2024-09-12,13420.44,13446.63,13273.54,13317.13
2024-09-13,13347.23,13565.61,13347.23,13540.43
2024-09-16,13531.45,13556.81,13454.49,13462.97
2024-09-17,13517.27,13651.25,13509.66,13579.16
2024-09-18,13596.13,13619.72,13548.9,13601.98
2024-09-19,13803.98,13961.94,13803.98,13930.12
2024-09-20,13918.19,13918.19,13671.02,13671.02
2024-09-23,13690.69,13723.09,13597.4,13666.78
2024-09-24,13720.46,13781.63,13681.31,13714.87
2024-09-25,13694.69,13768.66,13681.36,13683.27
2024-09-26,13858.05,14097.28,13858.05,14058.31
2024-09-27,14074.07,14214.01,14071.48,14210.36
2024-09-30,14218.33,14238.23,14075.15,14161.67
2024-10-01,14226.95,14284.34,14087.29,14111.98
2024-10-02,14098.9,14135.42,14030.19,14098.54
2024-10-03,14076.98,14100.86,13939.54,13981.4
2024-10-04,13980.04,14161.07,13976.02,14134.82
2024-10-07,14182.54,14192.89,14029.35,14128.88
2024-10-08,14074.77,14084.05,14000.45,14010.34
2024-10-09,14002.29,14088.69,14002.29,14084.48
2024-10-10,14084.33,14107.11,13946.22,13966.02
2024-10-11,13964.81,14005.32,13953.41,13983.2