Date,Open,High,Low,Close,Volume
1988-07-01,1507.5,1507.5,1507.5,1507.5,0
1988-07-04,1516.2,1516.2,1516.2,1516.2,0
1988-07-05,1529,1529,1529,1529,0
1988-07-06,1549.7,1549.7,1549.7,1549.7,0
1988-07-07,1542.6,1542.6,1542.6,1542.6,0
1988-07-08,1553.7,1553.7,1553.7,1553.7,0
1988-07-11,1555.7,1555.7,1555.7,1555.7,0
1988-07-12,1541.6,1541.6,1541.6,1541.6,0
1988-07-13,1532.1,1532.1,1532.1,1532.1,0
1988-07-14,1531.6,1531.6,1531.6,1531.6,0
1988-07-15,1536.4,1536.4,1536.4,1536.4,0
1988-07-18,1543.2,1543.2,1543.2,1543.2,0
1988-07-19,1528.9,1528.9,1528.9,1528.9,0
1988-07-20,1534,1534,1534,1534,0
1988-07-21,1536.8,1536.8,1536.8,1536.8,0
1988-07-22,1523.9,1523.9,1523.9,1523.9,0
1988-07-25,1514.8,1514.8,1514.8,1514.8,0
1988-07-26,1511.8,1511.8,1511.8,1511.8,0
1988-07-27,1514.5,1514.5,1514.5,1514.5,0
1988-07-28,1505.8,1505.8,1505.8,1505.8,0
1988-07-29,1512,1512,1512,1512,0
1988-08-02,1518.6,1518.6,1518.6,1518.6,0
1988-08-03,1522.7,1522.7,1522.7,1522.7,0
1988-08-04,1538.5,1538.5,1538.5,1538.5,0
1988-08-05,1560.7,1560.7,1560.7,1560.7,0
1988-08-08,1564.3,1564.3,1564.3,1564.3,0
1988-08-09,1562.3,1562.3,1562.3,1562.3,0
1988-08-10,1546.6,1546.6,1546.6,1546.6,0
1988-08-11,1523.7,1523.7,1523.7,1523.7,0
1988-08-12,1525.2,1525.2,1525.2,1525.2,0
1988-08-15,1510.8,1510.8,1510.8,1510.8,0
1988-08-16,1492.2,1492.2,1492.2,1492.2,0
1988-08-17,1517.5,1517.5,1517.5,1517.5,0
1988-08-18,1505.8,1505.8,1505.8,1505.8,0
1988-08-19,1509,1509,1509,1509,0
1988-08-22,1515.1,1515.1,1515.1,1515.1,0
1988-08-23,1499.2,1499.2,1499.2,1499.2,0
1988-08-24,1495.4,1495.4,1495.4,1495.4,0
1988-08-25,1487.4,1487.4,1487.4,1487.4,0
1988-08-26,1491.7,1491.7,1491.7,1491.7,0
1988-08-29,1478.4,1478.4,1478.4,1478.4,0
1988-08-30,1484,1484,1484,1484,0
1988-08-31,1479.1,1479.1,1479.1,1479.1,0
1988-09-01,1467.4,1467.4,1467.4,1467.4,0
1988-09-02,1463.4,1463.4,1463.4,1463.4,0
1988-09-05,1475.9,1475.9,1475.9,1475.9,0
1988-09-06,1473.7,1473.7,1473.7,1473.7,0
1988-09-07,1471.9,1471.9,1471.9,1471.9,0
1988-09-08,1462.9,1462.9,1462.9,1462.9,0
1988-09-09,1452.7,1452.7,1452.7,1452.7,0
1988-09-12,1455.4,1455.4,1455.4,1455.4,0
1988-09-13,1465.1,1465.1,1465.1,1465.1,0
1988-09-14,1476.7,1476.7,1476.7,1476.7,0
1988-09-15,1489,1489,1489,1489,0
1988-09-16,1486.5,1486.5,1486.5,1486.5,0
1988-09-19,1506,1506,1506,1506,0
1988-09-20,1496.2,1496.2,1496.2,1496.2,0
1988-09-21,1521.3,1521.3,1521.3,1521.3,0
1988-09-22,1533.4,1533.4,1533.4,1533.4,0
1988-09-23,1533.7,1533.7,1533.7,1533.7,0
1988-09-26,1547.8,1547.8,1547.8,1547.8,0
1988-09-27,1540.9,1540.9,1540.9,1540.9,0
1988-09-28,1536.3,1536.3,1536.3,1536.3,0
1988-09-29,1540.9,1540.9,1540.9,1540.9,0
1988-09-30,1543.4,1543.4,1543.4,1543.4,0
1988-10-03,1538,1538,1538,1538,0
1988-10-04,1533.2,1533.2,1533.2,1533.2,0
1988-10-05,1538,1538,1538,1538,0
1988-10-06,1542.8,1542.8,1542.8,1542.8,0
1988-10-07,1555,1555,1555,1555,0
1988-10-10,1568.5,1568.5,1568.5,1568.5,0
1988-10-11,1562.6,1562.6,1562.6,1562.6,0
1988-10-12,1552.8,1552.8,1552.8,1552.8,0
1988-10-13,1551.7,1551.7,1551.7,1551.7,0
1988-10-14,1559.5,1559.5,1559.5,1559.5,0
1988-10-17,1554.7,1554.7,1554.7,1554.7,0
1988-10-18,1555.3,1555.3,1555.3,1555.3,0
1988-10-19,1573.6,1573.6,1573.6,1573.6,0
1988-10-20,1577.5,1577.5,1577.5,1577.5,0
1988-10-21,1590.2,1590.2,1590.2,1590.2,0
1988-10-24,1587.7,1587.7,1587.7,1587.7,0
1988-10-25,1588.3,1588.3,1588.3,1588.3,0
1988-10-26,1597.2,1597.2,1597.2,1597.2,0
1988-10-27,1588.3,1588.3,1588.3,1588.3,0
1988-10-28,1596.8,1596.8,1596.8,1596.8,0
1988-10-31,1590.8,1590.8,1590.8,1590.8,0
1988-11-01,1596.4,1596.4,1596.4,1596.4,0
1988-11-02,1604.3,1604.3,1604.3,1604.3,0
1988-11-03,1593.4,1593.4,1593.4,1593.4,0
1988-11-04,1594,1594,1594,1594,0
1988-11-07,1578.7,1578.7,1578.7,1578.7,0
1988-11-08,1584.4,1584.4,1584.4,1584.4,0
1988-11-09,1579.3,1579.3,1579.3,1579.3,0
1988-11-10,1561,1561,1561,1561,0
1988-11-11,1540.7,1540.7,1540.7,1540.7,0
1988-11-14,1533.9,1533.9,1533.9,1533.9,0
1988-11-15,1531.7,1531.7,1531.7,1531.7,0
1988-11-16,1542.7,1542.7,1542.7,1542.7,0
1988-11-17,1528.6,1528.6,1528.6,1528.6,0
1988-11-18,1428.2,1428.2,1428.2,1428.2,0
1988-11-21,1382,1382,1382,1382,0
1988-11-22,1383.3,1383.3,1383.3,1383.3,0
1988-11-23,1404.5,1404.5,1404.5,1404.5,0
1988-11-24,1432.6,1432.6,1432.6,1432.6,0
1988-11-25,1437,1437,1437,1437,0
1988-11-28,1424.2,1424.2,1424.2,1424.2,0
1988-11-29,1428.8,1428.8,1428.8,1428.8,0
1988-11-30,1428,1428,1428,1428,0
1988-12-01,1420.5,1420.5,1420.5,1420.5,0
1988-12-02,1417.4,1417.4,1417.4,1417.4,0
1988-12-05,1411,1411,1411,1411,0
1988-12-06,1421,1421,1421,1421,0
1988-12-07,1422.3,1422.3,1422.3,1422.3,0
1988-12-08,1422.9,1422.9,1422.9,1422.9,0
1988-12-09,1422.8,1422.8,1422.8,1422.8,0
1988-12-12,1426.1,1426.1,1426.1,1426.1,0
1988-12-13,1416.8,1416.8,1416.8,1416.8,0
1988-12-14,1406.6,1406.6,1406.6,1406.6,0
1988-12-15,1393.4,1393.4,1393.4,1393.4,0
1988-12-16,1395.5,1395.5,1395.5,1395.5,0
1988-12-19,1392.4,1392.4,1392.4,1392.4,0
1988-12-20,1403.9,1403.9,1403.9,1403.9,0
1988-12-21,1403.8,1403.8,1403.8,1403.8,0
1988-12-22,1403.1,1403.1,1403.1,1403.1,0
1988-12-23,1406.4,1406.4,1406.4,1406.4,0
1988-12-27,1413.5,1413.5,1413.5,1413.5,0
1988-12-28,1425.3,1425.3,1425.3,1425.3,0
1988-12-29,1435.4,1435.4,1435.4,1435.4,0
1989-01-03,1466.2,1466.2,1466.2,1466.2,0
1989-01-04,1471.2,1471.2,1471.2,1471.2,0
1989-01-05,1488.1,1488.1,1488.1,1488.1,0
1989-01-06,1487.3,1487.3,1487.3,1487.3,0
1989-01-09,1493.5,1493.5,1493.5,1493.5,0
1989-01-10,1490.8,1490.8,1490.8,1490.8,0
1989-01-11,1488.6,1488.6,1488.6,1488.6,0
1989-01-12,1499.9,1499.9,1499.9,1499.9,0
1989-01-13,1505.1,1505.1,1505.1,1505.1,0
1989-01-16,1505.3,1505.3,1505.3,1505.3,0
1989-01-17,1486.5,1486.5,1486.5,1486.5,0
1989-01-18,1485.7,1485.7,1485.7,1485.7,0
1989-01-19,1481.1,1481.1,1481.1,1481.1,0
1989-01-20,1476.5,1476.5,1476.5,1476.5,0
1989-01-23,1482,1482,1482,1482,0
1989-01-24,1488.7,1488.7,1488.7,1488.7,0
1989-01-25,1502.3,1502.3,1502.3,1502.3,0
1989-01-26,1500.7,1500.7,1500.7,1500.7,0
1989-01-27,1499.8,1499.8,1499.8,1499.8,0
1989-01-30,1498.3,1498.3,1498.3,1498.3,0
1989-01-31,1490.5,1490.5,1490.5,1490.5,0
1989-02-01,1482.3,1482.3,1482.3,1482.3,0
1989-02-02,1474.1,1474.1,1474.1,1474.1,0
1989-02-03,1479.6,1479.6,1479.6,1479.6,0
1989-02-06,1484.9,1484.9,1484.9,1484.9,0
1989-02-07,1483.9,1483.9,1483.9,1483.9,0
1989-02-08,1493.2,1493.2,1493.2,1493.2,0
1989-02-09,1489.9,1489.9,1489.9,1489.9,0
1989-02-10,1489.7,1489.7,1489.7,1489.7,0
1989-02-13,1481.2,1481.2,1481.2,1481.2,0
1989-02-14,1478.4,1478.4,1478.4,1478.4,0
1989-02-15,1481.3,1481.3,1481.3,1481.3,0
1989-02-16,1490.5,1490.5,1490.5,1490.5,0
1989-02-17,1489.4,1489.4,1489.4,1489.4,0
1989-02-20,1490.9,1490.9,1490.9,1490.9,0
1989-02-21,1490.2,1490.2,1490.2,1490.2,0
1989-02-22,1487.7,1487.7,1487.7,1487.7,0
1989-02-23,1467.2,1467.2,1467.2,1467.2,0
1989-02-24,1468.1,1468.1,1468.1,1468.1,0
1989-02-27,1433.6,1433.6,1433.6,1433.6,0
1989-02-28,1450.1,1450.1,1450.1,1450.1,0
1989-03-01,1460.8,1460.8,1460.8,1460.8,0
1989-03-02,1464.3,1464.3,1464.3,1464.3,0
1989-03-03,1487.7,1487.7,1487.7,1487.7,0
1989-03-06,1514.9,1514.9,1514.9,1514.9,0
1989-03-07,1511.6,1511.6,1511.6,1511.6,0
1989-03-08,1501.2,1501.2,1501.2,1501.2,0
1989-03-09,1503.2,1503.2,1503.2,1503.2,0
1989-03-10,1502.9,1502.9,1502.9,1502.9,0
1989-03-13,1497.6,1497.6,1497.6,1497.6,0
1989-03-14,1505.6,1505.6,1505.6,1505.6,0
1989-03-15,1509.1,1509.1,1509.1,1509.1,0
1989-03-16,1511.9,1511.9,1511.9,1511.9,0
1989-03-17,1512.3,1512.3,1512.3,1512.3,0
1989-03-20,1494.9,1494.9,1494.9,1494.9,0
1989-03-21,1500.4,1500.4,1500.4,1500.4,0
1989-03-22,1505.5,1505.5,1505.5,1505.5,0
1989-03-23,1506.3,1506.3,1506.3,1506.3,0
1989-03-28,1515,1515,1515,1515,0
1989-03-29,1524.8,1524.8,1524.8,1524.8,0
1989-03-30,1520.5,1520.5,1520.5,1520.5,0
1989-03-31,1527.7,1527.7,1527.7,1527.7,0
1989-04-03,1545.5,1545.5,1545.5,1545.5,0
1989-04-04,1548.5,1548.5,1548.5,1548.5,0
1989-04-05,1558.1,1558.1,1558.1,1558.1,0
1989-04-06,1570.9,1570.9,1570.9,1570.9,0
1989-04-07,1569.5,1569.5,1569.5,1569.5,0
1989-04-10,1584.8,1584.8,1584.8,1584.8,0
1989-04-11,1588.5,1588.5,1588.5,1588.5,0
1989-04-12,1582.2,1582.2,1582.2,1582.2,0
1989-04-13,1587.9,1587.9,1587.9,1587.9,0
1989-04-14,1576.5,1576.5,1576.5,1576.5,0
1989-04-18,1574,1574,1574,1574,0
1989-04-19,1565.4,1565.4,1565.4,1565.4,0
1989-04-20,1555,1555,1555,1555,0
1989-04-21,1544.8,1544.8,1544.8,1544.8,0
1989-04-24,1541.8,1541.8,1541.8,1541.8,0
1989-04-25,1538.1,1538.1,1538.1,1538.1,0
1989-04-26,1542.6,1542.6,1542.6,1542.6,0
1989-04-27,1553.3,1553.3,1553.3,1553.3,0
1989-04-28,1576.9,1576.9,1576.9,1576.9,0
1989-05-02,1561.2,1561.2,1561.2,1561.2,0
1989-05-05,1554.6,1554.6,1554.6,1554.6,0
1989-05-08,1548.4,1548.4,1548.4,1548.4,0
1989-05-09,1537.8,1537.8,1537.8,1537.8,0
1989-05-10,1533.8,1533.8,1533.8,1533.8,0
1989-05-11,1528.7,1528.7,1528.7,1528.7,0
1989-05-12,1531,1531,1531,1531,0
1989-05-16,1527.9,1527.9,1527.9,1527.9,0
1989-05-17,1515.3,1515.3,1515.3,1515.3,0
1989-05-18,1519.4,1519.4,1519.4,1519.4,0
1989-05-19,1519.8,1519.8,1519.8,1519.8,0
1989-05-22,1526.7,1526.7,1526.7,1526.7,0
1989-05-23,1520.1,1520.1,1520.1,1520.1,0
1989-05-24,1503.2,1503.2,1503.2,1503.2,0
1989-05-25,1500.5,1500.5,1500.5,1500.5,0
1989-05-26,1494.2,1494.2,1494.2,1494.2,0
1989-05-29,1499.2,1499.2,1499.2,1499.2,0
1989-05-30,1517.4,1517.4,1517.4,1517.4,0
1989-05-31,1519.8,1519.8,1519.8,1519.8,0
1989-06-01,1539.3,1539.3,1539.3,1539.3,0
1989-06-02,1570.7,1570.7,1570.7,1570.7,0
1989-06-05,1580.9,1580.9,1580.9,1580.9,0
1989-06-06,1579.7,1579.7,1579.7,1579.7,0
1989-06-07,1603.5,1603.5,1603.5,1603.5,0
1989-06-08,1613.1,1613.1,1613.1,1613.1,0
1989-06-09,1628.5,1628.5,1628.5,1628.5,0
1989-06-12,1620,1620,1620,1620,0
1989-06-13,1612,1612,1612,1612,0
1989-06-14,1615.1,1615.1,1615.1,1615.1,0
1989-06-15,1620,1620,1620,1620,0
1989-06-16,1625,1625,1625,1625,0
1989-06-19,1629.1,1629.1,1629.1,1629.1,0
1989-06-20,1634.1,1634.1,1634.1,1634.1,0
1989-06-21,1645.4,1645.4,1645.4,1645.4,0
1989-06-22,1647.3,1647.3,1647.3,1647.3,0
1989-06-23,1662.5,1662.5,1662.5,1662.5,0
1989-06-26,1687.7,1687.7,1687.7,1687.7,0
1989-06-27,1646.6,1646.6,1646.6,1646.6,0
1989-06-28,1663.3,1663.3,1663.3,1663.3,0
1989-06-29,1652.6,1652.6,1652.6,1652.6,0
1989-06-30,1638.9,1638.9,1638.9,1638.9,0
1989-07-03,1653.1,1653.1,1653.1,1653.1,0
1989-07-04,1666.7,1666.7,1666.7,1666.7,0
1989-07-05,1681.8,1681.8,1681.8,1681.8,0
1989-07-06,1675.2,1675.2,1675.2,1675.2,0
1989-07-07,1687.7,1687.7,1687.7,1687.7,0
1989-07-10,1689.5,1689.5,1689.5,1689.5,0
1989-07-11,1701.4,1701.4,1701.4,1701.4,0
1989-07-12,1711.9,1711.9,1711.9,1711.9,0
1989-07-13,1705.7,1705.7,1705.7,1705.7,0
1989-07-14,1709.1,1709.1,1709.1,1709.1,0
1989-07-17,1718,1718,1718,1718,0
1989-07-18,1723.8,1723.8,1723.8,1723.8,0
1989-07-19,1731.8,1731.8,1731.8,1731.8,0
1989-07-20,1736.5,1736.5,1736.5,1736.5,0
1989-07-21,1747.5,1747.5,1747.5,1747.5,0
1989-07-24,1764.3,1764.3,1764.3,1764.3,0
1989-07-25,1756.2,1756.2,1756.2,1756.2,0
1989-07-26,1773.7,1773.7,1773.7,1773.7,0
1989-07-27,1786.9,1786.9,1786.9,1786.9,0
1989-07-28,1798.7,1798.7,1798.7,1798.7,0
1989-07-31,1795.4,1795.4,1795.4,1795.4,0
1989-08-02,1802.2,1802.2,1802.2,1802.2,0
1989-08-03,1817.4,1817.4,1817.4,1817.4,0
1989-08-04,1816.6,1816.6,1816.6,1816.6,0
1989-08-07,1829.4,1829.4,1829.4,1829.4,0
1989-08-08,1843.3,1843.3,1843.3,1843.3,0
1989-08-09,1875.8,1875.8,1875.8,1875.8,0
1989-08-10,1864.1,1864.1,1864.1,1864.1,0
1989-08-11,1872.9,1872.9,1872.9,1872.9,0
1989-08-14,1849.4,1849.4,1849.4,1849.4,0
1989-08-15,1828.9,1828.9,1828.9,1828.9,0
1989-08-16,1848.3,1848.3,1848.3,1848.3,0
1989-08-17,1849.5,1849.5,1849.5,1849.5,0
1989-08-18,1847.4,1847.4,1847.4,1847.4,0
1989-08-21,1852.5,1852.5,1852.5,1852.5,0
1989-08-22,1865.7,1865.7,1865.7,1865.7,0
1989-08-23,1891.6,1891.6,1891.6,1891.6,0
1989-08-24,1895.8,1895.8,1895.8,1895.8,0
1989-08-25,1904.8,1904.8,1904.8,1904.8,0
1989-08-28,1910.2,1910.2,1910.2,1910.2,0
1989-08-29,1897.9,1897.9,1897.9,1897.9,0
1989-08-30,1859.7,1859.7,1859.7,1859.7,0
1989-08-31,1880.1,1880.1,1880.1,1880.1,0
1989-09-01,1876.9,1876.9,1876.9,1876.9,0
1989-09-04,1892.9,1892.9,1892.9,1892.9,0
1989-09-05,1897.9,1897.9,1897.9,1897.9,0
1989-09-06,1901.2,1901.2,1901.2,1901.2,0
1989-09-07,1892.3,1892.3,1892.3,1892.3,0
1989-09-08,1883.4,1883.4,1883.4,1883.4,0
1989-09-11,1876.3,1876.3,1876.3,1876.3,0
1989-09-12,1851.3,1851.3,1851.3,1851.3,0
1989-09-13,1830.4,1830.4,1830.4,1830.4,0
1989-09-14,1816,1816,1816,1816,0
1989-09-15,1822,1822,1822,1822,0
1989-09-18,1835.6,1835.6,1835.6,1835.6,0
1989-09-19,1857.1,1857.1,1857.1,1857.1,0
1989-09-20,1853.3,1853.3,1853.3,1853.3,0
1989-09-21,1845.9,1845.9,1845.9,1845.9,0
1989-09-22,1845.4,1845.4,1845.4,1845.4,0
1989-09-25,1844.5,1844.5,1844.5,1844.5,0
1989-09-26,1821.1,1821.1,1821.1,1821.1,0
1989-09-27,1791.1,1791.1,1791.1,1791.1,0
1989-09-28,1804.9,1804.9,1804.9,1804.9,0
1989-09-29,1796.8,1796.8,1796.8,1796.8,0
1989-10-02,1774.9,1774.9,1774.9,1774.9,0
1989-10-03,1785.6,1785.6,1785.6,1785.6,0
1989-10-04,1806.3,1806.3,1806.3,1806.3,0
1989-10-05,1828.9,1828.9,1828.9,1828.9,0
1989-10-06,1841.7,1841.7,1841.7,1841.7,0
1989-10-09,1844.2,1844.2,1844.2,1844.2,0
1989-10-10,1835.8,1835.8,1835.8,1835.8,0
1989-10-11,1815.6,1815.6,1815.6,1815.6,0
1989-10-12,1818.8,1818.8,1818.8,1818.8,0
1989-10-13,1814.2,1814.2,1814.2,1814.2,0
1989-10-16,1623.4,1623.4,1623.4,1623.4,0
1989-10-17,1705.4,1705.4,1705.4,1705.4,0
1989-10-18,1714.4,1714.4,1714.4,1714.4,0
1989-10-19,1764.2,1764.2,1764.2,1764.2,0
1989-10-20,1751.1,1751.1,1751.1,1751.1,0
1989-10-23,1743,1743,1743,1743,0
1989-10-24,1713.9,1713.9,1713.9,1713.9,0
1989-10-25,1687.5,1687.5,1687.5,1687.5,0
1989-10-26,1701.8,1701.8,1701.8,1701.8,0
1989-10-27,1680.6,1680.6,1680.6,1680.6,0
1989-10-30,1688.9,1688.9,1688.9,1688.9,0
1989-10-31,1695.5,1695.5,1695.5,1695.5,0
1989-11-01,1686,1686,1686,1686,0
1989-11-02,1673.5,1673.5,1673.5,1673.5,0
1989-11-03,1658.5,1658.5,1658.5,1658.5,0
1989-11-06,1658.6,1658.6,1658.6,1658.6,0
1989-11-07,1650,1650,1650,1650,0
1989-11-08,1687,1687,1687,1687,0
1989-11-09,1689.4,1689.4,1689.4,1689.4,0
1989-11-10,1707.3,1707.3,1707.3,1707.3,0
1989-11-13,1703.9,1703.9,1703.9,1703.9,0
1989-11-14,1681.2,1681.2,1681.2,1681.2,0
1989-11-15,1678.2,1678.2,1678.2,1678.2,0
1989-11-16,1687.8,1687.8,1687.8,1687.8,0
1989-11-17,1698.6,1698.6,1698.6,1698.6,0
1989-11-20,1706.7,1706.7,1706.7,1706.7,0
1989-11-21,1698.3,1698.3,1698.3,1698.3,0
1989-11-22,1706.8,1706.8,1706.8,1706.8,0
1989-11-23,1728.9,1728.9,1728.9,1728.9,0
1989-11-24,1753.3,1753.3,1753.3,1753.3,0
1989-11-27,1752.3,1752.3,1752.3,1752.3,0
1989-11-28,1752.6,1752.6,1752.6,1752.6,0
1989-11-29,1768.9,1768.9,1768.9,1768.9,0
1989-11-30,1779.1,1779.1,1779.1,1779.1,0
1989-12-01,1792.9,1792.9,1792.9,1792.9,0
1989-12-04,1789.3,1789.3,1789.3,1789.3,0
1989-12-05,1786.4,1786.4,1786.4,1786.4,0
1989-12-06,1782.1,1782.1,1782.1,1782.1,0
1989-12-07,1791,1791,1791,1791,0
1989-12-08,1783.1,1783.1,1783.1,1783.1,0
1989-12-11,1783.3,1783.3,1783.3,1783.3,0
1989-12-12,1774.2,1774.2,1774.2,1774.2,0
1989-12-13,1751.9,1751.9,1751.9,1751.9,0
1989-12-14,1743.3,1743.3,1743.3,1743.3,0
1989-12-15,1735.8,1735.8,1735.8,1735.8,0
1989-12-18,1714,1714,1714,1714,0
1989-12-19,1728.1,1728.1,1728.1,1728.1,0
1989-12-20,1739.6,1739.6,1739.6,1739.6,0
1989-12-21,1748.9,1748.9,1748.9,1748.9,0
1989-12-22,1748.4,1748.4,1748.4,1748.4,0
1989-12-27,1759.3,1759.3,1759.3,1759.3,0
1989-12-28,1778.1,1778.1,1778.1,1778.1,0
1990-01-03,1824,1824,1824,1824,0
1990-01-04,1824.5,1824.5,1824.5,1824.5,0
1990-01-05,1801.8,1801.8,1801.8,1801.8,0
1990-01-08,1800.3,1800.3,1800.3,1800.3,0
1990-01-09,1806.8,1806.8,1806.8,1806.8,0
1990-01-10,1804.3,1804.3,1804.3,1804.3,0
1990-01-11,1814.5,1814.5,1814.5,1814.5,0
1990-01-12,1801.7,1801.7,1801.7,1801.7,0
1990-01-15,1781.3,1781.3,1781.3,1781.3,0
1990-01-16,1750.7,1750.7,1750.7,1750.7,0
1990-01-17,1761.5,1761.5,1761.5,1761.5,0
1990-01-18,1739.9,1739.9,1739.9,1739.9,0
1990-01-19,1752.5,1752.5,1752.5,1752.5,0
1990-01-22,1753.6,1753.6,1753.6,1753.6,0
1990-01-23,1745.1,1745.1,1745.1,1745.1,0
1990-01-24,1703.9,1703.9,1703.9,1703.9,0
1990-01-25,1710.2,1710.2,1710.2,1710.2,0
1990-01-26,1701.4,1701.4,1701.4,1701.4,0
1990-01-29,1714.1,1714.1,1714.1,1714.1,0
1990-01-30,1714,1714,1714,1714,0
1990-01-31,1715.9,1715.9,1715.9,1715.9,0
1990-02-01,1726.2,1726.2,1726.2,1726.2,0
1990-02-02,1769.8,1769.8,1769.8,1769.8,0
1990-02-06,1770.6,1770.6,1770.6,1770.6,0
1990-02-07,1752,1752,1752,1752,0
1990-02-08,1772.2,1772.2,1772.2,1772.2,0
1990-02-09,1764.7,1764.7,1764.7,1764.7,0
1990-02-12,1751.3,1751.3,1751.3,1751.3,0
1990-02-13,1746.8,1746.8,1746.8,1746.8,0
1990-02-14,1746.4,1746.4,1746.4,1746.4,0
1990-02-15,1757.3,1757.3,1757.3,1757.3,0
1990-02-16,1769.3,1769.3,1769.3,1769.3,0
1990-02-19,1763.4,1763.4,1763.4,1763.4,0
1990-02-20,1740.5,1740.5,1740.5,1740.5,0
1990-02-21,1716.9,1716.9,1716.9,1716.9,0
1990-02-22,1724.5,1724.5,1724.5,1724.5,0
1990-02-23,1698.9,1698.9,1698.9,1698.9,0
1990-02-26,1681.3,1681.3,1681.3,1681.3,0
1990-02-27,1705.9,1705.9,1705.9,1705.9,0
1990-02-28,1692.3,1692.3,1692.3,1692.3,0
1990-03-01,1674.3,1674.3,1674.3,1674.3,0
1990-03-02,1690.6,1690.6,1690.6,1690.6,0
1990-03-05,1695.5,1695.5,1695.5,1695.5,0
1990-03-06,1688.2,1688.2,1688.2,1688.2,0
1990-03-07,1704.1,1704.1,1704.1,1704.1,0
1990-03-08,1713.6,1713.6,1713.6,1713.6,0
1990-03-09,1708.1,1708.1,1708.1,1708.1,0
1990-03-12,1696.5,1696.5,1696.5,1696.5,0
1990-03-13,1690.9,1690.9,1690.9,1690.9,0
1990-03-14,1684.5,1684.5,1684.5,1684.5,0
1990-03-15,1690.5,1690.5,1690.5,1690.5,0
1990-03-16,1692.6,1692.6,1692.6,1692.6,0
1990-03-19,1678.3,1678.3,1678.3,1678.3,0
1990-03-20,1668.7,1668.7,1668.7,1668.7,0
1990-03-21,1666.7,1666.7,1666.7,1666.7,0
1990-03-22,1651.4,1651.4,1651.4,1651.4,0
1990-03-23,1642.6,1642.6,1642.6,1642.6,0
1990-03-26,1643.2,1643.2,1643.2,1643.2,0
1990-03-27,1620.8,1620.8,1620.8,1620.8,0
1990-03-28,1620.2,1620.2,1620.2,1620.2,0
1990-03-29,1639.4,1639.4,1639.4,1639.4,0
1990-03-30,1642.8,1642.8,1642.8,1642.8,0
1990-04-02,1609.3,1609.3,1609.3,1609.3,0
1990-04-03,1626.5,1626.5,1626.5,1626.5,0
1990-04-04,1629.9,1629.9,1629.9,1629.9,0
1990-04-05,1641.7,1641.7,1641.7,1641.7,0
1990-04-06,1655.5,1655.5,1655.5,1655.5,0
1990-04-09,1653.7,1653.7,1653.7,1653.7,0
1990-04-10,1641.8,1641.8,1641.8,1641.8,0
1990-04-11,1630.4,1630.4,1630.4,1630.4,0
1990-04-12,1637.1,1637.1,1637.1,1637.1,0
1990-04-17,1634.1,1634.1,1634.1,1634.1,0
1990-04-18,1629,1629,1629,1629,0
1990-04-19,1621.1,1621.1,1621.1,1621.1,0
1990-04-20,1619.6,1619.6,1619.6,1619.6,0
1990-04-24,1603.2,1603.2,1603.2,1603.2,0
1990-04-25,1599.9,1599.9,1599.9,1599.9,0
1990-04-26,1596.5,1596.5,1596.5,1596.5,0
1990-04-27,1586,1586,1586,1586,0
1990-04-30,1561.6,1561.6,1561.6,1561.6,0
1990-05-02,1572.5,1572.5,1572.5,1572.5,0
1990-05-03,1595.6,1595.6,1595.6,1595.6,0
1990-05-04,1614,1614,1614,1614,0
1990-05-07,1609.9,1609.9,1609.9,1609.9,0
1990-05-08,1603.3,1603.3,1603.3,1603.3,0
1990-05-09,1627.4,1627.4,1627.4,1627.4,0
1990-05-10,1687.3,1687.3,1687.3,1687.3,0
1990-05-11,1719.4,1719.4,1719.4,1719.4,0
1990-05-14,1708.8,1708.8,1708.8,1708.8,0
1990-05-15,1698.3,1698.3,1698.3,1698.3,0
1990-05-16,1696.1,1696.1,1696.1,1696.1,0
1990-05-17,1713.9,1713.9,1713.9,1713.9,0
1990-05-18,1716,1716,1716,1716,0
1990-05-21,1708.5,1708.5,1708.5,1708.5,0
1990-05-22,1721.9,1721.9,1721.9,1721.9,0
1990-05-23,1732.3,1732.3,1732.3,1732.3,0
1990-05-25,1731.7,1731.7,1731.7,1731.7,0
1990-05-28,1741.5,1741.5,1741.5,1741.5,0
1990-05-29,1778.8,1778.8,1778.8,1778.8,0
1990-05-30,1795.8,1795.8,1795.8,1795.8,0
1990-05-31,1779.8,1779.8,1779.8,1779.8,0
1990-06-01,1802,1802,1802,1802,0
1990-06-05,1815.3,1815.3,1815.3,1815.3,0
1990-06-06,1790.6,1790.6,1790.6,1790.6,0
1990-06-07,1785.2,1785.2,1785.2,1785.2,0
1990-06-08,1783.1,1783.1,1783.1,1783.1,0
1990-06-11,1767.9,1767.9,1767.9,1767.9,0
1990-06-12,1786.8,1786.8,1786.8,1786.8,0
1990-06-13,1797.7,1797.7,1797.7,1797.7,0
1990-06-15,1794.1,1794.1,1794.1,1794.1,0
1990-06-18,1780.1,1780.1,1780.1,1780.1,0
1990-06-19,1776.6,1776.6,1776.6,1776.6,0
1990-06-20,1777.8,1777.8,1777.8,1777.8,0
1990-06-21,1777.9,1777.9,1777.9,1777.9,0
1990-06-22,1795.8,1795.8,1795.8,1795.8,0
1990-06-25,1792.9,1792.9,1792.9,1792.9,0
1990-06-26,1792,1792,1792,1792,0
1990-06-27,1799.4,1799.4,1799.4,1799.4,0
1990-06-28,1802.8,1802.8,1802.8,1802.8,0
1990-06-29,1808.3,1808.3,1808.3,1808.3,0
1990-07-02,1803.6,1803.6,1803.6,1803.6,0
1990-07-03,1813.3,1813.3,1813.3,1813.3,0
1990-07-04,1835.9,1835.9,1835.9,1835.9,0
1990-07-05,1824.8,1824.8,1824.8,1824.8,0
1990-07-06,1845.3,1845.3,1845.3,1845.3,0
1990-07-09,1850.4,1850.4,1850.4,1850.4,0
1990-07-10,1845.3,1845.3,1845.3,1845.3,0
1990-07-11,1850.5,1850.5,1850.5,1850.5,0
1990-07-12,1854.1,1854.1,1854.1,1854.1,0
1990-07-13,1860.4,1860.4,1860.4,1860.4,0
1990-07-16,1855.8,1855.8,1855.8,1855.8,0
1990-07-17,1843.3,1843.3,1843.3,1843.3,0
1990-07-18,1835.3,1835.3,1835.3,1835.3,0
1990-07-19,1829.8,1829.8,1829.8,1829.8,0
1990-07-20,1831.7,1831.7,1831.7,1831.7,0
1990-07-23,1803.5,1803.5,1803.5,1803.5,0
1990-07-24,1776.2,1776.2,1776.2,1776.2,0
1990-07-25,1781.8,1781.8,1781.8,1781.8,0
1990-07-26,1772.8,1772.8,1772.8,1772.8,0
1990-07-27,1755.8,1755.8,1755.8,1755.8,0
1990-07-30,1744.1,1744.1,1744.1,1744.1,0
1990-07-31,1762.2,1762.2,1762.2,1762.2,0
1990-08-02,1732.7,1732.7,1732.7,1732.7,0
1990-08-03,1695.1,1695.1,1695.1,1695.1,0
1990-08-06,1571.2,1571.2,1571.2,1571.2,0
1990-08-07,1629.3,1629.3,1629.3,1629.3,0
1990-08-08,1595.4,1595.4,1595.4,1595.4,0
1990-08-09,1610,1610,1610,1610,0
1990-08-10,1607.6,1607.6,1607.6,1607.6,0
1990-08-13,1564.7,1564.7,1564.7,1564.7,0
1990-08-14,1576.5,1576.5,1576.5,1576.5,0
1990-08-15,1610.1,1610.1,1610.1,1610.1,0
1990-08-16,1600.8,1600.8,1600.8,1600.8,0
1990-08-17,1559.8,1559.8,1559.8,1559.8,0
1990-08-20,1548.8,1548.8,1548.8,1548.8,0
1990-08-21,1493.1,1493.1,1493.1,1493.1,0
1990-08-22,1494.7,1494.7,1494.7,1494.7,0
1990-08-23,1423.4,1423.4,1423.4,1423.4,0
1990-08-24,1476.5,1476.5,1476.5,1476.5,0
1990-08-27,1544.6,1544.6,1544.6,1544.6,0
1990-08-28,1513.3,1513.3,1513.3,1513.3,0
1990-08-29,1522.8,1522.8,1522.8,1522.8,0
1990-08-30,1534.4,1534.4,1534.4,1534.4,0
1990-08-31,1530.6,1530.6,1530.6,1530.6,0
1990-09-03,1527.3,1527.3,1527.3,1527.3,0
1990-09-04,1508.9,1508.9,1508.9,1508.9,0
1990-09-06,1504.1,1504.1,1504.1,1504.1,0
1990-09-07,1493.4,1493.4,1493.4,1493.4,0
1990-09-10,1520.4,1520.4,1520.4,1520.4,0
1990-09-11,1506.9,1506.9,1506.9,1506.9,0
1990-09-12,1519.6,1519.6,1519.6,1519.6,0
1990-09-13,1514.6,1514.6,1514.6,1514.6,0
1990-09-14,1492.9,1492.9,1492.9,1492.9,0
1990-09-17,1487.4,1487.4,1487.4,1487.4,0
1990-09-18,1471.6,1471.6,1471.6,1471.6,0
1990-09-19,1468.3,1468.3,1468.3,1468.3,0
1990-09-20,1444.9,1444.9,1444.9,1444.9,0
1990-09-21,1437.5,1437.5,1437.5,1437.5,0
1990-09-24,1399,1399,1399,1399,0
1990-09-25,1369.7,1369.7,1369.7,1369.7,0
1990-09-26,1373.4,1373.4,1373.4,1373.4,0
1990-09-27,1386.1,1386.1,1386.1,1386.1,0
1990-09-28,1351,1351,1351,1351,0
1990-10-01,1400.4,1400.4,1400.4,1400.4,0
1990-10-02,1437.2,1437.2,1437.2,1437.2,0
1990-10-03,1428,1428,1428,1428,0
1990-10-04,1411.3,1411.3,1411.3,1411.3,0
1990-10-05,1408.6,1408.6,1408.6,1408.6,0
1990-10-08,1447.2,1447.2,1447.2,1447.2,0
1990-10-09,1429.3,1429.3,1429.3,1429.3,0
1990-10-10,1420.9,1420.9,1420.9,1420.9,0
1990-10-11,1435.1,1435.1,1435.1,1435.1,0
1990-10-12,1444.8,1444.8,1444.8,1444.8,0
1990-10-15,1454.1,1454.1,1454.1,1454.1,0
1990-10-16,1450.9,1450.9,1450.9,1450.9,0
1990-10-17,1442.2,1442.2,1442.2,1442.2,0
1990-10-18,1470.2,1470.2,1470.2,1470.2,0
1990-10-19,1484.5,1484.5,1484.5,1484.5,0
1990-10-22,1481.8,1481.8,1481.8,1481.8,0
1990-10-23,1499.1,1499.1,1499.1,1499.1,0
1990-10-24,1494.8,1494.8,1494.8,1494.8,0
1990-10-25,1475.1,1475.1,1475.1,1475.1,0
1990-10-26,1442,1442,1442,1442,0
1990-10-29,1436.7,1436.7,1436.7,1436.7,0
1990-10-30,1423.8,1423.8,1423.8,1423.8,0
1990-10-31,1417.9,1417.9,1417.9,1417.9,0
1990-11-01,1390.7,1390.7,1390.7,1390.7,0
1990-11-02,1397.4,1397.4,1397.4,1397.4,0
1990-11-05,1399.6,1399.6,1399.6,1399.6,0
1990-11-06,1387.8,1387.8,1387.8,1387.8,0
1990-11-07,1380.8,1380.8,1380.8,1380.8,0
1990-11-08,1377.3,1377.3,1377.3,1377.3,0
1990-11-09,1378.9,1389,1375.3,1387.1,0
1990-11-12,1388.1,1408.1,1388.1,1407.5,0
1990-11-13,1412.2,1429.4,1411.4,1415.2,0
1990-11-14,1413.6,1413.6,1402.1,1410.3,0
1990-11-15,1410.6,1416.7,1405.1,1405.7,0
1990-11-16,1405.7,1407.4,1389.4,1395.2,0
1990-11-19,1395.6,1417.9,1395.6,1416,0
1990-11-20,1414.8,1415,1404.7,1405.8,0
1990-11-21,1405.6,1405.6,1396.7,1398.4,0
1990-11-22,1400,1401.4,1384.5,1388.8,0
1990-11-23,1387.2,1387.4,1379.4,1385.6,0
1990-11-26,1385,1385,1348.1,1353.7,0
1990-11-27,1353.7,1357.8,1349,1357.1,0
1990-11-28,1355.5,1370,1341.9,1366.6,0
1990-11-29,1366.6,1374,1361.6,1368.3,0
1990-11-30,1367.6,1385.1,1364.2,1384.9,0
1990-12-03,1389,1412.5,1389,1409.4,0
1990-12-04,1407.5,1410.4,1398,1403.1,0
1990-12-05,1404.7,1419.9,1390.4,1411.4,0
1990-12-06,1414.6,1454.3,1414.1,1450.3,0
1990-12-07,1450.7,1451.6,1436.9,1444.5,0
1990-12-10,1444.5,1459.2,1426.2,1426.2,0
1990-12-11,1425.4,1425.4,1411.3,1413.9,0
1990-12-12,1414.7,1423.7,1412.9,1419.9,0
1990-12-13,1421.1,1428.5,1414.8,1417,0
1990-12-14,1415.8,1415.8,1404.7,1407.6,0
1990-12-17,1407.6,1407.6,1383.4,1388.4,0
1990-12-18,1388.5,1394.6,1387.8,1393.4,0
1990-12-19,1393.9,1400.4,1378.1,1386.7,0
1990-12-20,1385.5,1385.5,1364.5,1371.2,0
1990-12-21,1370.8,1389.7,1366,1387.9,0
1990-12-24,1386.3,1388.7,1382.5,1387.4,0
1990-12-27,1387.8,1388.8,1378.5,1384,0
1990-12-28,1384.4,1384.8,1378.5,1383.1,0
1991-01-03,1380.7,1383.2,1361.8,1372.1,0
1991-01-04,1372.1,1375.9,1366.6,1371.7,0
1991-01-07,1368.8,1369.2,1338.3,1340.3,0
1991-01-08,1338.6,1338.6,1323.7,1326.4,0
1991-01-09,1326.4,1350.7,1326.4,1349.9,0
1991-01-10,1346.3,1346.3,1325.9,1331.5,0
1991-01-11,1331.6,1348.6,1320.1,1320.9,0
1991-01-14,1317.4,1317.4,1279,1287.6,0
1991-01-15,1288.7,1296.7,1281.5,1296.7,0
1991-01-16,1296.6,1296.6,1283.3,1289.4,0
1991-01-17,1290.8,1370.5,1290.8,1363.4,0
1991-01-18,1363.9,1363.9,1346.3,1354,0
1991-01-21,1352.2,1352.2,1330.1,1331.1,0
1991-01-22,1329.9,1340.3,1321,1336.8,0
1991-01-23,1337.7,1350.6,1336.9,1350,0
1991-01-24,1352,1387.8,1352,1387.8,0
1991-01-25,1387.9,1403.1,1387.9,1400.6,0
1991-01-28,1399.4,1413.9,1391.7,1413.9,0
1991-01-29,1412.7,1438.2,1410.6,1412.2,0
1991-01-30,1413.6,1441.5,1413.4,1438.6,0
1991-01-31,1442.5,1451.2,1417.7,1434.3,0
1991-02-01,1434.7,1453.2,1428.7,1448.1,0
1991-02-04,1447.8,1468.6,1447.1,1462.9,0
1991-02-05,1466.3,1479,1463.4,1472.5,0
1991-02-06,1471.4,1472.6,1448.5,1455.1,0
1991-02-07,1457.2,1464.3,1453.2,1463.3,0
1991-02-08,1463.3,1479.4,1459.1,1477.9,0
1991-02-11,1481,1516.8,1477,1515.7,0
1991-02-12,1517.5,1538.3,1505.5,1515.1,0
1991-02-13,1513.9,1542,1505.1,1540,0
1991-02-14,1541.6,1555.2,1534.5,1537.2,0
1991-02-15,1536.9,1572.2,1536.9,1558.9,0
1991-02-18,1559.5,1584.7,1559.5,1579.9,0
1991-02-19,1581.1,1594.6,1568.1,1574,0
1991-02-20,1572.3,1572.3,1535.4,1537.6,0
1991-02-21,1537,1560.6,1537,1560.6,0
1991-02-22,1560.2,1574.7,1555.1,1571.7,0
1991-02-25,1572.1,1607.5,1572.1,1603.2,0
1991-02-26,1601.4,1601.4,1571.7,1576.6,0
1991-02-27,1576.2,1599.6,1551.5,1589.5,0
1991-02-28,1589.9,1604.5,1568,1578.7,0
1991-03-01,1577.6,1577.6,1553.1,1559,0
1991-03-04,1559,1581.2,1558.2,1580.6,0
1991-03-05,1581.3,1592.8,1579.1,1592,0
1991-03-06,1593.9,1629.9,1593.4,1625,0
1991-03-07,1623.3,1625.7,1612.2,1623.5,0
1991-03-08,1622.9,1646.2,1621.6,1643.2,0
1991-03-11,1641.1,1641.1,1613.2,1622,0
1991-03-12,1620.2,1621.8,1610.1,1616.8,0
1991-03-13,1616.7,1617.2,1588.6,1591.7,0
1991-03-14,1594.4,1632.7,1594.4,1632.6,0
1991-03-15,1632.8,1645.4,1624.1,1629.3,0
1991-03-18,1628.9,1630.2,1609.5,1610.6,0
1991-03-19,1610.4,1610.4,1585.5,1586.7,0
1991-03-20,1586.1,1586.4,1567.6,1577.3,0
1991-03-21,1577.8,1604.6,1577.8,1599.8,0
1991-03-22,1599.8,1621.7,1588.5,1611,0
1991-03-25,1611.2,1622.9,1611.2,1615.7,0
1991-03-26,1614.2,1616.9,1603.9,1613.6,0
1991-03-27,1615.9,1653.9,1615.9,1650.6,0
1991-03-28,1650.9,1660.3,1645.4,1649.4,0
1991-04-02,1648.2,1656.3,1645,1653.1,0
1991-04-03,1653.6,1678,1653.6,1677.3,0
1991-04-04,1677.5,1688.9,1675.5,1676.9,0
1991-04-05,1677.1,1691.8,1677.1,1690.3,0
1991-04-08,1690,1693.9,1679.9,1693.9,0
1991-04-09,1694.3,1709.6,1690.8,1695,0
1991-04-10,1694.9,1697.8,1667.3,1671.1,0
1991-04-11,1671.2,1674.5,1661.6,1673.6,0
1991-04-12,1674.8,1691.5,1674.8,1688.7,0
1991-04-15,1688.1,1696.9,1688.1,1695.4,0
1991-04-16,1695.6,1695.7,1662.8,1665.3,0
1991-04-17,1665.5,1685.2,1665.5,1683.4,0
1991-04-18,1683.9,1692.5,1670,1676.5,0
1991-04-19,1675.3,1683.7,1661.1,1678.3,0
1991-04-22,1678.6,1678.6,1651.5,1656.1,0
1991-04-23,1656.2,1677,1656.2,1675,0
1991-04-24,1675.9,1686.1,1670.3,1670.6,0
1991-04-25,1670.7,1670.8,1662,1662.7,0
1991-04-26,1662.2,1668.5,1655.2,1662.6,0
1991-04-29,1660.8,1671.4,1659.7,1669.7,0
1991-04-30,1668.2,1668.2,1650.1,1659.5,0
1991-05-02,1659.8,1680.8,1659.3,1677.2,0
1991-05-03,1677.4,1680.2,1660.8,1664.2,0
1991-05-06,1663.3,1664.3,1649.3,1657.3,0
1991-05-07,1659.1,1670.4,1659.1,1665.8,0
1991-05-08,1664.6,1664.6,1644.8,1645.8,0
1991-05-10,1646.2,1664.8,1646.2,1661.9,0
1991-05-13,1661.8,1661.8,1647.8,1654.3,0
1991-05-14,1654.9,1668.1,1652.8,1653.3,0
1991-05-15,1653.1,1653.1,1641.5,1647.8,0
1991-05-16,1647.3,1656.7,1646.4,1654.8,0
1991-05-17,1655.4,1663.7,1655.1,1659.5,0
1991-05-21,1659.5,1675.9,1659.5,1675.9,0
1991-05-22,1676.2,1694.6,1676.2,1689.4,0
1991-05-23,1690.6,1700,1688.2,1692.4,0
1991-05-24,1691.4,1694,1683.4,1691.9,0
1991-05-27,1692,1710,1692,1710,0
1991-05-28,1710.6,1725.5,1710.6,1723.5,0
1991-05-29,1723.2,1735.3,1712.9,1717.1,0
1991-05-30,1717.7,1719.5,1707.4,1714.7,0
1991-05-31,1715.1,1749,1715.1,1740.8,0
1991-06-03,1740.2,1745.3,1727.5,1733,0
1991-06-04,1732.4,1732.4,1720.7,1723.2,0
1991-06-05,1723,1735.4,1722.9,1730.2,0
1991-06-06,1730.2,1732.5,1715.2,1723.6,0
1991-06-07,1723.3,1726,1718.6,1723.6,0
1991-06-10,1722.4,1722.4,1707.9,1712.6,0
1991-06-11,1712.7,1729.2,1712.7,1717.6,0
1991-06-12,1717.6,1718.6,1697.8,1699,0
1991-06-13,1698.2,1703.9,1687.7,1688.6,0
1991-06-14,1688.8,1713.1,1688.8,1710.9,0
1991-06-17,1711.2,1724.7,1711.2,1722,0
1991-06-18,1721.9,1724.5,1717.5,1723.5,0
1991-06-19,1723.1,1723.2,1707.9,1708.1,0
1991-06-20,1707.6,1711,1698.4,1706.2,0
1991-06-21,1706.4,1715.4,1706.4,1713.3,0
1991-06-24,1713.2,1713.2,1690.2,1693.4,0
1991-06-25,1692.3,1699,1686,1694.5,0
1991-06-26,1694.5,1701.6,1685.9,1686.5,0
1991-06-27,1686.4,1686.4,1672.4,1677,0
1991-06-28,1675.5,1675.6,1658.7,1664.3,0
1991-07-01,1665.5,1685.7,1665.5,1678.1,0
1991-07-02,1678.3,1692.3,1678.3,1688.5,0
1991-07-03,1688.3,1692.5,1675.7,1678.6,0
1991-07-04,1678.6,1686.5,1678.6,1684.1,0
1991-07-05,1684.3,1692.5,1681.4,1686.6,0
1991-07-08,1685.4,1685.4,1667.5,1671.6,0
1991-07-09,1671.9,1685.1,1671.9,1682.9,0
1991-07-10,1683.1,1705.8,1683.1,1703.6,0
1991-07-11,1703.5,1706,1694.3,1697.5,0
1991-07-12,1697.8,1716.4,1697.8,1716.3,0
1991-07-15,1716.5,1730,1716.5,1723.8,0
1991-07-16,1724.4,1732.7,1724.4,1730.5,0
1991-07-17,1730.4,1734.5,1724.5,1727.4,0
1991-07-18,1727.2,1739,1723.1,1733.3,0
1991-07-19,1733.5,1758.6,1731.9,1734,0
1991-07-22,1733.4,1733.4,1724.2,1728.3,0
1991-07-23,1728.2,1743.4,1728.2,1737.1,0
1991-07-24,1735.6,1735.6,1721.7,1723.1,0
1991-07-25,1723,1724.8,1716,1723.6,0
1991-07-26,1724.2,1728.8,1714,1719,0
1991-07-29,1718.7,1721.6,1713.5,1721.2,0
1991-07-30,1721.3,1729.6,1721.3,1725.3,0
1991-07-31,1726.5,1733,1726.5,1727.2,0
1991-08-02,1726.9,1732.8,1723.7,1731.6,0
1991-08-05,1730.7,1730.7,1723.7,1724.1,0
1991-08-06,1723.9,1723.9,1709.8,1716.9,0
1991-08-07,1718.1,1725.5,1718.1,1723.4,0
1991-08-08,1723.4,1725.8,1719,1723,0
1991-08-09,1722.5,1730.1,1716.6,1728.4,0
1991-08-12,1728.2,1728.3,1722,1722.1,0
1991-08-13,1722.2,1732.2,1722.2,1724.5,0
1991-08-14,1724.8,1735.2,1724.4,1733.6,0
1991-08-15,1733.6,1744.7,1733.6,1739,0
1991-08-16,1723.5,1726.6,1712.5,1726.2,0
1991-08-19,1723.5,1723.5,1584,1587.4,0
1991-08-20,1589.5,1635.7,1586.6,1630.6,0
1991-08-21,1631,1690.7,1631,1685.5,0
1991-08-22,1687.1,1708.3,1687.1,1701.3,0
1991-08-23,1701.7,1718,1700.1,1718,0
1991-08-26,1718.3,1732.1,1693.9,1726.2,0
1991-08-27,1726.5,1731.7,1710.7,1716.6,0
1991-08-28,1716.3,1751.9,1712.3,1725.8,0
1991-08-29,1727.7,1743.5,1727.7,1737.4,0
1991-08-30,1737.4,1743.2,1733.8,1736.6,0
1991-09-02,1736.1,1739.9,1729.6,1732.4,0
1991-09-03,1731.8,1734.4,1726.2,1731.2,0
1991-09-04,1730.9,1730.9,1722,1726.9,0
1991-09-05,1727.1,1730.8,1725.7,1727.8,0
1991-09-06,1727.5,1729.4,1720.1,1720.2,0
1991-09-09,1720.1,1720.2,1715.2,1715.4,0
1991-09-10,1714.5,1717.5,1708.7,1708.7,0
1991-09-11,1712.7,1715.5,1708.8,1713,0
1991-09-12,1713.1,1727.9,1707.1,1713.5,0
1991-09-13,1714.6,1723.8,1714.6,1718,0
1991-09-16,1717.8,1717.8,1701.2,1701.7,0
1991-09-18,1701.1,1701.6,1684.8,1684.9,0
1991-09-19,1685,1691.8,1678,1687.2,0
1991-09-20,1687.8,1693.9,1686.8,1690.6,0
1991-09-23,1690.6,1690.6,1681.5,1684.3,0
1991-09-24,1684,1684,1672.6,1679.9,0
1991-09-25,1681.1,1685.5,1669.9,1672.9,0
1991-09-26,1672.5,1672.5,1662.2,1663.1,0
1991-09-27,1663.1,1673.1,1660.6,1669.3,0
1991-09-30,1669.2,1672.7,1663.7,1664.7,0
1991-10-01,1666.5,1673.2,1666.5,1672.3,0
1991-10-02,1672.2,1687.7,1667.9,1687.7,0
1991-10-03,1687.7,1695.7,1683.8,1686.8,0
1991-10-04,1686.6,1686.6,1679.7,1686.6,0
1991-10-07,1686.3,1686.3,1674.1,1675.8,0
1991-10-08,1676,1679,1675.1,1677.4,0
1991-10-09,1677.6,1678.4,1671.9,1673.2,0
1991-10-10,1673.1,1673.1,1659.7,1665,0
1991-10-11,1665.2,1675.6,1665.2,1671.3,0
1991-10-14,1670.7,1677.3,1666.7,1672.4,0
1991-10-15,1672.9,1682.8,1672.9,1676.2,0
1991-10-16,1676.6,1692.7,1676.6,1692.6,0
1991-10-17,1693.8,1703.5,1689.8,1696.5,0
1991-10-18,1696.5,1716.2,1695.9,1716.1,0
1991-10-21,1716,1724.7,1713.3,1713.3,0
1991-10-22,1713.1,1716,1703,1705.1,0
1991-10-23,1704.8,1711.4,1700.8,1711.3,0
1991-10-24,1712.4,1722.3,1704.8,1709.8,0
1991-10-25,1709.8,1709.8,1686.9,1688.6,0
1991-10-28,1688.5,1703.7,1683,1698.9,0
1991-10-29,1700.7,1713.1,1699.3,1700,0
1991-10-30,1699.9,1699.9,1683.5,1693,0
1991-10-31,1692.9,1695.4,1683.8,1683.9,0
1991-11-01,1683.6,1683.6,1673.7,1679.2,0
1991-11-04,1679.1,1679.1,1671.2,1673.9,0
1991-11-05,1673.8,1693.8,1673.8,1683.9,0
1991-11-06,1684,1693.3,1681.1,1688.4,0
1991-11-07,1688.6,1700.9,1688.6,1693.9,0
1991-11-08,1694.8,1722.2,1694.8,1720.9,0
1991-11-11,1720.9,1727.8,1713.9,1717.9,0
1991-11-12,1718.1,1735.7,1718,1733.6,0
1991-11-13,1733.9,1747.1,1725.5,1729.7,0
1991-11-14,1730,1740.6,1730,1735.6,0
1991-11-15,1737,1746.2,1732.6,1734.1,0
1991-11-18,1733.2,1733.2,1682.7,1699.3,0
1991-11-19,1699.5,1730.1,1670.5,1678.6,0
1991-11-20,1678.6,1687.4,1670.3,1675.5,0
1991-11-21,1674.6,1675.5,1663.8,1670.1,0
1991-11-22,1668.9,1668.9,1649.7,1652.2,0
1991-11-25,1649.9,1649.9,1622.7,1635,0
1991-11-26,1635.2,1661.4,1635.2,1654.9,0
1991-11-27,1655.8,1661,1637.6,1642,0
1991-11-28,1642,1646.2,1635.6,1638.7,0
1991-11-29,1638.4,1638.4,1617.3,1622.6,0
1991-12-02,1620.2,1620.2,1591.3,1596.1,0
1991-12-03,1596.7,1614.6,1592.6,1612.4,0
1991-12-04,1612.6,1631.8,1612.6,1625,0
1991-12-05,1623.5,1623.5,1607.8,1610.5,0
1991-12-06,1610.2,1614.7,1598.6,1606.6,0
1991-12-09,1606.5,1610.7,1601.6,1610.7,0
1991-12-10,1610.7,1612.4,1596.4,1603.1,0
1991-12-11,1603.2,1649.1,1583.1,1591.5,0
1991-12-12,1591.5,1611,1584.9,1605.2,0
1991-12-13,1605.4,1624.7,1605.4,1621.4,0
1991-12-16,1621.4,1624.5,1615.2,1622.5,0
1991-12-17,1622.8,1636.1,1618.8,1626.6,0
1991-12-18,1627.8,1633.8,1626.4,1627.4,0
1991-12-19,1627.4,1627.4,1610.8,1614.9,0
1991-12-20,1614.6,1614.6,1591,1602.3,0
1991-12-23,1601.8,1602.4,1595.5,1598.3,0
1991-12-24,1600.7,1627.7,1600.7,1627,0
1991-12-27,1629.4,1655.7,1629.4,1655.7,0
1991-12-30,1656.8,1671.9,1656.8,1670.1,0
1992-01-03,1670.6,1704.1,1670.6,1704,0
1992-01-06,1705.1,1729.5,1704.5,1711.8,0
1992-01-07,1711.2,1711.2,1691,1700.5,0
1992-01-08,1700.3,1700.3,1682.3,1690.3,0
1992-01-09,1690.4,1717.3,1690.4,1715.4,0
1992-01-10,1715.7,1731.6,1715.7,1723.5,0
1992-01-13,1723.3,1724.7,1714.3,1719.4,0
1992-01-14,1719.5,1735.9,1719.5,1734.4,0
1992-01-15,1734.8,1777.1,1734.8,1772.8,0
1992-01-16,1772.9,1783.4,1759.4,1760.3,0
1992-01-17,1760.1,1762.1,1746.6,1747.2,0
1992-01-20,1747.7,1754.8,1728,1750.2,0
1992-01-21,1750.9,1768.9,1750.9,1755.3,0
1992-01-22,1755,1765.3,1749.5,1754.6,0
1992-01-23,1754.7,1765.3,1749,1751.2,0
1992-01-24,1750.8,1756.1,1738.4,1752.5,0
1992-01-27,1753.3,1769.6,1753.3,1769.4,0
1992-01-28,1769.7,1787,1763.2,1767.6,0
1992-01-29,1767.6,1767.6,1744.7,1750,0
1992-01-30,1749.8,1758.3,1741.9,1747.1,0
1992-01-31,1747.4,1758.7,1747.1,1753.5,0
1992-02-03,1753.5,1772.5,1752.5,1752.8,0
1992-02-04,1752.7,1771.3,1744.2,1752.9,0
1992-02-05,1753.7,1764.7,1753.5,1764.7,0
1992-02-06,1766,1785,1766,1776.8,0
1992-02-07,1777.1,1780.3,1770,1779.3,0
1992-02-10,1779,1789.3,1775,1785.1,0
1992-02-11,1787.3,1802.6,1787.3,1798.2,0
1992-02-12,1798.5,1806.8,1789.1,1794.1,0
1992-02-13,1794.7,1800.3,1792.4,1795.2,0
1992-02-14,1794.1,1794.1,1779.1,1780.4,0
1992-02-17,1780.7,1793.4,1780.7,1789.5,0
1992-02-18,1789.5,1802.7,1788.8,1794.2,0
1992-02-19,1794.1,1795.2,1780.4,1784.4,0
1992-02-20,1784.5,1800.2,1784.5,1800.1,0
1992-02-21,1800.3,1810,1800.2,1804,0
1992-02-24,1804,1817.6,1802.4,1816.2,0
1992-02-25,1816.4,1824.7,1810.5,1810.5,0
1992-02-26,1810.5,1824,1810,1821.9,0
1992-02-27,1822,1834.5,1822,1828.2,0
1992-02-28,1829.9,1845.1,1829.9,1840.6,0
1992-03-02,1840.6,1851.8,1838.5,1841.1,0
1992-03-03,1840.5,1852.2,1836.1,1846.3,0
1992-03-04,1846.6,1858.7,1844.3,1850,0
1992-03-05,1849.8,1849.9,1827.4,1839,0
1992-03-06,1838.8,1839.1,1815.6,1820.2,0
1992-03-09,1820,1820,1803.2,1815.2,0
1992-03-10,1815.1,1822.8,1815.1,1820.6,0
1992-03-11,1819.7,1821.3,1805.6,1807.1,0
1992-03-12,1806.6,1806.6,1785.4,1791.4,0
1992-03-13,1791.6,1809.5,1789.5,1806.2,0
1992-03-16,1806.1,1806.1,1792.9,1798.7,0
1992-03-17,1799.1,1821.4,1799.1,1818.2,0
1992-03-18,1818.3,1830.4,1815.4,1820.5,0
1992-03-19,1820.4,1833.8,1817.9,1833.3,0
1992-03-20,1833.6,1852.9,1832.9,1837.1,0
1992-03-23,1836.5,1836.5,1817.4,1818.2,0
1992-03-24,1817.7,1828.6,1805.4,1824.1,0
1992-03-25,1823.8,1836.4,1823.8,1830.1,0
1992-03-26,1830.3,1844.5,1830.3,1835.6,0
1992-03-27,1835.5,1839,1822,1828.7,0
1992-03-30,1827.9,1839.5,1819.8,1839.2,0
1992-03-31,1839.3,1849.1,1835.8,1837.2,0
1992-04-01,1836.9,1836.9,1825.3,1826.7,0
1992-04-02,1827.1,1843.8,1827.1,1838,0
1992-04-03,1838.1,1844.8,1827,1829.1,0
1992-04-06,1829.5,1845.6,1824.1,1843.1,0
1992-04-07,1843.8,1856.4,1843.8,1850.5,0
1992-04-08,1829.9,1831.5,1821.8,1827.1,0
1992-04-09,1827,1830.1,1814.8,1829.1,0
1992-04-10,1829.7,1854.2,1829.7,1848,0
1992-04-13,1847.8,1853.7,1836.9,1840.5,0
1992-04-14,1840.7,1855.6,1840.6,1853.8,0
1992-04-15,1854.1,1874.3,1854.1,1874.1,0
1992-04-16,1874.3,1884.6,1871.2,1871.3,0
1992-04-21,1870.4,1871.6,1858.6,1860.5,0
1992-04-22,1861.1,1874.7,1861.1,1874.7,0
1992-04-23,1874.8,1886.6,1874.8,1880.1,0
1992-04-24,1879.8,1879.8,1868.8,1874.7,0
1992-04-27,1874.2,1879.8,1866.2,1875.6,0
1992-04-28,1875.7,1875.8,1858.6,1859.5,0
1992-04-29,1859.6,1884.1,1859.1,1874.2,0
1992-04-30,1874.4,1889.4,1874.4,1880.1,0
1992-05-04,1879.6,1908.2,1872.6,1907.7,0
1992-05-05,1908,1926.4,1907.9,1920.5,0
1992-05-06,1931.4,1937.4,1919.2,1937.3,0
1992-05-07,1937.1,1954.4,1934.3,1936.8,0
1992-05-08,1936.8,1953.2,1935.7,1949.1,0
1992-05-11,1949.2,1963.7,1949.2,1963.7,0
1992-05-12,1963.6,1966,1949.2,1950.8,0
1992-05-13,1950.6,1988.3,1946.2,1953.5,0
1992-05-14,1953.5,1959.2,1941,1945,0
1992-05-15,1944.5,1944.5,1916.9,1921.1,0
1992-05-18,1922,1944.9,1922,1939.1,0
1992-05-19,1939.2,1943.1,1925.8,1928,0
1992-05-20,1928.1,1939.7,1928.1,1933.4,0
1992-05-21,1933.4,1940.3,1922.2,1925.7,0
1992-05-22,1924.7,1934.6,1921,1931.7,0
1992-05-25,1931.4,1932.3,1906,1928.7,0
1992-05-26,1928.8,1939.5,1920.3,1924.5,0
1992-05-27,1924.4,1924.4,1909.5,1914.2,0
1992-05-29,1914.2,1922.6,1909.6,1920.6,0
1992-06-01,1920.6,1924,1916.7,1923.3,0
1992-06-02,1923.3,1935.1,1923.3,1930.4,0
1992-06-03,1930.3,1931.2,1910.1,1915.2,0
1992-06-04,1915.2,1920.3,1905.9,1916.9,0
1992-06-05,1917.1,1922.9,1911.9,1913.8,0
1992-06-09,1913.8,1914.9,1898.1,1899.7,0
1992-06-10,1899.6,1899.6,1886.4,1888,0
1992-06-11,1888,1889,1863.9,1868.8,0
1992-06-12,1868.8,1883.3,1864.3,1879.9,0
1992-06-15,1879.6,1879.7,1862.3,1865.7,0
1992-06-16,1865.7,1882.8,1865.1,1881.3,0
1992-06-17,1881.2,1881.2,1867,1873.1,0
1992-06-18,1872.8,1872.9,1857.9,1862.5,0
1992-06-19,1862.6,1876.6,1862.6,1869.3,0
1992-06-22,1869,1869,1844.2,1846.9,0
1992-06-23,1846.9,1854.5,1844,1847.1,0
1992-06-24,1846.6,1846.6,1828.5,1838.3,0
1992-06-25,1838.7,1848.3,1838.7,1845.8,0
1992-06-26,1844.4,1844.4,1829.3,1835.5,0
1992-06-29,1835.6,1852.5,1835.6,1846.6,0
1992-06-30,1845.9,1859.9,1845.9,1854.8,0
1992-07-01,1854.6,1863.9,1842,1845.3,0
1992-07-02,1845.6,1856.5,1843,1854.6,0
1992-07-03,1857,1885.2,1857,1883.7,0
1992-07-06,1872,1878.9,1861.5,1862.6,0
1992-07-07,1864.9,1868.8,1850.3,1856.6,0
1992-07-08,1854.5,1854.5,1832.1,1837.6,0
1992-07-09,1837.6,1847.2,1827.1,1846.7,0
1992-07-10,1847.2,1859.4,1847.2,1856.5,0
1992-07-13,1855.1,1855.1,1839.9,1841.5,0
1992-07-14,1841.2,1844.9,1834.2,1835.1,0
1992-07-15,1836.2,1850.4,1836.2,1844.4,0
1992-07-16,1845.2,1849,1832.1,1838.7,0
1992-07-17,1838.1,1838.1,1804.1,1805.6,0
1992-07-20,1800.3,1800.3,1731.9,1756.6,0
1992-07-21,1757.8,1791.2,1757.8,1784.5,0
1992-07-22,1781.3,1782.4,1754.4,1757.1,0
1992-07-23,1757.4,1770.3,1749.5,1762.8,0
1992-07-24,1762.8,1768.3,1755.8,1756.8,0
1992-07-27,1757.9,1763.8,1749.9,1761.9,0
1992-07-28,1761.9,1786.6,1760.1,1777.4,0
1992-07-29,1778.6,1813.2,1778.6,1812.7,0
1992-07-30,1813.3,1822.5,1796.3,1806.1,0
1992-07-31,1805.7,1813.7,1788.5,1798.1,0
1992-08-03,1796.9,1803.1,1784.7,1794.9,0
1992-08-04,1795.8,1812.7,1795.5,1805.4,0
1992-08-05,1805.4,1822.5,1799.8,1820.3,0
1992-08-06,1822,1832.4,1809.1,1819.6,0
1992-08-07,1818.2,1818.2,1801.9,1809.6,0
1992-08-10,1808,1808,1767.1,1800,0
1992-08-11,1800,1804.5,1791.5,1800.3,0
1992-08-12,1800.6,1813.1,1790.7,1793.6,0
1992-08-13,1792.4,1792.4,1761.6,1784.8,0
1992-08-14,1784.2,1799.8,1778.6,1791.5,0
1992-08-17,1792.5,1806,1792.5,1800.2,0
1992-08-18,1799.1,1799.1,1768.5,1788.6,0
1992-08-19,1788.6,1792.2,1770.5,1775.7,0
1992-08-20,1776,1778.8,1752,1753.5,0
1992-08-21,1753.5,1773.4,1749,1768.2,0
1992-08-24,1765.4,1768.2,1719.2,1726.9,0
1992-08-25,1726.5,1737.2,1703.1,1709.7,0
1992-08-26,1710,1725.6,1704.6,1705,0
1992-08-27,1707.5,1741.5,1707.5,1740.6,0
1992-08-28,1738.8,1752.4,1732.6,1745.7,0
1992-08-31,1745.4,1764.9,1744.3,1751.6,0
1992-09-01,1750.5,1751.4,1734.4,1747.3,0
1992-09-02,1745.6,1765.1,1738.3,1757.7,0
1992-09-03,1759.4,1785.5,1759.4,1774.6,0
1992-09-04,1775.2,1785.6,1753.4,1774.4,0
1992-09-07,1774.4,1790.4,1774.4,1788.3,0
1992-09-08,1788.7,1798.8,1786.6,1788.1,0
1992-09-09,1787.1,1791.9,1774.9,1779.1,0
1992-09-10,1779.5,1795,1779.5,1792.8,0
1992-09-11,1793.4,1812.8,1793.4,1811.8,0
1992-09-14,1815.3,1875.4,1815.3,1871.7,0
1992-09-15,1872.1,1872.6,1847.3,1851.4,0
1992-09-16,1850.3,1876.3,1835.7,1874,0
1992-09-17,1874.9,1905.7,1863.8,1889.6,0
1992-09-18,1890.8,1911.8,1890.5,1897.2,0
1992-09-21,1896.7,1904.5,1881.8,1888.8,0
1992-09-22,1887.4,1903.4,1884,1900.6,0
1992-09-23,1902.3,1926.9,1854.8,1913.4,0
1992-09-24,1914.5,1924.6,1901.1,1908.9,0
1992-09-25,1908.1,1919.9,1897.4,1910.8,0
1992-09-28,1908.6,1908.6,1859.7,1879.2,0
1992-09-29,1878.7,1880.9,1861.1,1880.2,0
1992-09-30,1881.1,1893.4,1873.8,1877.2,0
1992-10-01,1876.5,1890.1,1873.7,1885.2,0
1992-10-02,1885.6,1891.7,1865.9,1867.6,0
1992-10-05,1864,1864,1787.3,1787.3,0
1992-10-06,1789,1826.2,1789,1820.5,0
1992-10-07,1820.8,1866.5,1820.5,1858.2,0
1992-10-08,1860.4,1871.7,1858.2,1870.3,0
1992-10-09,1870.6,1887.3,1869.3,1878.4,0
1992-10-12,1877.8,1885,1825.4,1881.5,0
1992-10-13,1882.5,1894.3,1882.5,1893.5,0
1992-10-14,1892.5,1892.5,1883.3,1889.3,0
1992-10-15,1886.5,1887.2,1873.7,1878,0
1992-10-16,1878.9,1889.2,1877.2,1883.5,0
1992-10-19,1883.8,1904.7,1883.8,1904.7,0
1992-10-20,1907.9,1930,1907.9,1922.6,0
1992-10-21,1922.3,1926.8,1907.5,1907.5,0
1992-10-22,1905,1921.3,1896,1911.3,0
1992-10-23,1911.9,1923.8,1910.8,1921,0
1992-10-26,1921.5,1934,1921.5,1930.9,0
1992-10-27,1930.9,1930.9,1921.6,1927.4,0
1992-10-28,1926.5,1926.5,1902.3,1909,0
1992-10-29,1908,1911.8,1898.9,1905,0
1992-10-30,1904.4,1912.5,1901.6,1911.1,0
1992-11-02,1909.7,1922.5,1906.1,1921.6,0
1992-11-03,1922.2,1940.4,1920.9,1933.3,0
1992-11-04,1933.3,1948,1923.6,1942,0
1992-11-05,1942,1963.7,1941.7,1951.5,0
1992-11-06,1951.7,1965,1946.4,1957.7,0
1992-11-10,1957.7,1967.7,1957.6,1962.3,0
1992-11-11,1961.6,1961.6,1942.6,1946.1,0
1992-11-12,1946.1,1957.3,1937.5,1950.2,0
1992-11-13,1949.9,1950.2,1922.8,1929.3,0
1992-11-16,1928.7,1928.7,1895.3,1913.4,0
1992-11-17,1912.7,1913.7,1882.9,1889.5,0
1992-11-18,1888.6,1888.6,1869.4,1882.8,0
1992-11-19,1883.7,1912.6,1883.7,1895.4,0
1992-11-20,1896.6,1901,1881.1,1896.8,0
1992-11-23,1896.8,1909,1891.5,1891.6,0
1992-11-24,1889.5,1890.5,1854,1880.2,0
1992-11-25,1880.9,1890.6,1880.8,1886.7,0
1992-11-26,1886,1893.6,1885.3,1891.2,0
1992-11-27,1891.6,1915.4,1891.6,1914.6,0
1992-11-30,1914.3,1939.6,1914,1931.2,0
1992-12-01,1930.6,1931.4,1920.5,1929.2,0
1992-12-02,1929.2,1937.7,1922.5,1923.9,0
1992-12-03,1923.6,1931.9,1919.4,1928.6,0
1992-12-04,1930.7,1939.4,1929.8,1935,0
1992-12-07,1933,1999.5,1919.5,1954.5,0
1992-12-08,1954.5,1967.4,1950,1962.2,0
1992-12-09,1963.3,1992.3,1960.4,1980.7,0
1992-12-10,1981,2000.3,1979.9,1988.7,0
1992-12-11,1988.1,1996.7,1977.7,1993.6,0
1992-12-14,1993.9,2017.7,1967.5,2015.3,0
1992-12-15,2015.9,2017.7,1998.4,2005.1,0
1992-12-16,2004.7,2025.4,1998,2023.9,0
1992-12-17,2025.7,2034.8,2019.5,2028.7,0
1992-12-18,2030.4,2066.7,2030.4,2046,0
1992-12-21,2046.7,2058.9,2044,2047.7,0
1992-12-22,2047.7,2057.7,2044.1,2056.5,0
1992-12-23,2055.8,2068,2055.4,2061.4,0
1992-12-28,2062.1,2093.1,2062.1,2093.1,0
1992-12-29,2093.6,2102.5,2074.2,2089.4,0
1992-12-30,2089.1,2107.9,2084.3,2107,0
1993-01-04,2107,2123.5,2107,2117.7,0
1993-01-05,2118.5,2127.9,2118.5,2127.9,0
1993-01-06,2122.2,2132.6,2109.2,2124.5,0
1993-01-07,2122.7,2126.9,2079.2,2082.2,0
1993-01-08,2081.7,2091.9,2060.4,2074.9,0
1993-01-11,2074.6,2082.1,2037.6,2049.5,0
1993-01-12,2050,2084.1,2033.5,2079.2,0
1993-01-13,2078.9,2096.3,2072.3,2074.9,0
1993-01-14,2075.9,2109.5,2068.2,2104.3,0
1993-01-15,2105,2123.6,2092.7,2101,0
1993-01-18,2101.5,2106.4,2082,2084.6,0
1993-01-19,2083.6,2083.6,2054.1,2063.9,0
1993-01-20,2063.4,2077.4,2060.2,2062.7,0
1993-01-21,2064.2,2094.3,2059.9,2087.4,0
1993-01-22,2088.3,2105.7,2076.8,2102.7,0
1993-01-25,2103.6,2104.7,2079.8,2085.4,0
1993-01-26,2085.4,2099.6,2077.5,2084.3,0
1993-01-27,2084.3,2088.1,2062.7,2064.1,0
1993-01-28,2063.8,2078.7,2058.8,2072.6,0
1993-01-29,2073.1,2096.9,2073.1,2091.1,0
1993-02-01,2092.3,2123.6,2092,2120.7,0
1993-02-02,2120.7,2122.1,2106.6,2118.7,0
1993-02-03,2119.3,2124.7,2110,2120.6,0
1993-02-04,2120.9,2127.5,2110.1,2123.8,0
1993-02-05,2124.5,2143.7,2120.9,2133.6,0
1993-02-08,2133.6,2141.5,2130.1,2137.2,0
1993-02-09,2136.3,2139.7,2129.9,2135.7,0
1993-02-10,2136,2140.5,2119.4,2120.8,0
1993-02-11,2121.1,2131.5,2114.5,2127.9,0
1993-02-12,2128.8,2142.5,2127.9,2136.2,0
1993-02-15,2136.2,2147.8,2131.3,2144.8,0
1993-02-16,2145.1,2154.5,2127.8,2130.4,0
1993-02-17,2128,2128.1,2106.2,2112.9,0
1993-02-18,2113.6,2134.4,2113.5,2131.9,0
1993-02-19,2132.2,2135.4,2116.3,2117.3,0
1993-02-22,2117,2117.9,2093.7,2095.8,0
1993-02-23,2096.1,2096.1,2050,2050.4,0
1993-02-24,2050.4,2069.8,2049.9,2065.4,0
1993-02-25,2065.9,2079,2060,2061.3,0
1993-02-26,2061.3,2110.6,2060,2099.4,0
1993-03-01,2100.6,2131.5,2100.6,2120.5,0
1993-03-02,2119,2133.2,2112.5,2130.7,0
1993-03-03,2132.4,2151.8,2132.4,2142,0
1993-03-04,2142.5,2160.8,2132.9,2139.5,0
1993-03-05,2140.1,2145.4,2124.8,2134.6,0
1993-03-08,2134.9,2140.8,2129.4,2132.2,0
1993-03-09,2133.7,2157,2133.7,2151.3,0
1993-03-10,2151.3,2162.5,2144.2,2157.2,0
1993-03-11,2157.2,2174.5,2157.2,2164.4,0
1993-03-12,2164.1,2166.6,2124.4,2127.2,0
1993-03-15,2128.1,2158.6,2127.8,2140.5,0
1993-03-16,2157.5,2175.5,2149.8,2149.8,0
1993-03-17,2149.6,2150.8,2132.8,2138.5,0
1993-03-18,2138.2,2158.6,2132.9,2154.1,0
1993-03-19,2154.3,2186.9,2154.1,2182.6,0
1993-03-22,2181.9,2181.9,2154.2,2161.6,0
1993-03-23,2162.3,2171.2,2152.8,2166.3,0
1993-03-24,2166,2166.3,2142,2146.8,0
1993-03-25,2146.2,2146.8,2122.6,2137.5,0
1993-03-26,2137.7,2162,2137.7,2160,0
1993-03-29,2160,2181.2,2159.1,2176.3,0
1993-03-30,2176.6,2195,2176.3,2189.3,0
1993-03-31,2190.8,2200.3,2185,2190.3,0
1993-04-01,2189.4,2220.3,2181.5,2188.4,0
1993-04-02,2188.4,2198.2,2182.5,2190.3,0
1993-04-05,2189.7,2189.7,2175,2183.9,0
1993-04-06,2184.4,2200.4,2184.4,2196,0
1993-04-07,2196.3,2204.1,2177.9,2184.9,0
1993-04-08,2184.9,2193.6,2184.9,2188.3,0
1993-04-13,2187.8,2201.5,2181.7,2181.8,0
1993-04-14,2182.1,2182.1,2163.2,2165.7,0
1993-04-15,2165.7,2175.9,2159.3,2160.9,0
1993-04-16,2161.4,2163.8,2094.6,2162.9,0
1993-04-19,2163.2,2171.4,2163.2,2166.9,0
1993-04-20,2167.2,2175.7,2164.1,2170.8,0
1993-04-21,2170.8,2184.8,2170.2,2178.1,0
1993-04-22,2177.6,2182.1,2174.1,2177.3,0
1993-04-23,2177.3,2178.8,2153,2162.7,0
1993-04-26,2162.4,2162.4,2131.5,2139,0
1993-04-27,2139,2150.5,2116,2124.7,0
1993-04-28,2125.6,2140.6,2125.6,2138.3,0
1993-04-29,2138,2141.5,2122.8,2122.9,0
1993-04-30,2122.9,2132.8,2105.2,2129.7,0
1993-05-03,2130,2157.4,2130,2152.8,0
1993-05-04,2153.1,2171.4,2152.5,2160,0
1993-05-05,2159.5,2168.6,2148.1,2166.7,0
1993-05-06,2167.7,2181.8,2165.2,2165.4,0
1993-05-07,2165.2,2172.7,2158.9,2162.6,0
1993-05-10,2163.9,2188.4,2163.9,2179.1,0
1993-05-11,2180,2198.7,2165.6,2192.6,0
1993-05-12,2192.6,2203.2,2191.5,2191.9,0
1993-05-13,2192.2,2206.1,2157.5,2182.7,0
1993-05-14,2181,2188.7,2172.7,2185.2,0
1993-05-17,2185.5,2205.9,2183.1,2205.2,0
1993-05-18,2205.7,2228.9,2205.7,2226.9,0
1993-05-19,2225.7,2235.7,2224.9,2227,0
1993-05-21,2227.3,2245.3,2225.2,2233.5,0
1993-05-24,2232.8,2240.1,2226.9,2237.4,0
1993-05-25,2238.1,2262.7,2238.1,2243.8,0
1993-05-26,2244.1,2251.8,2235.2,2247.6,0
1993-05-27,2247.6,2271.1,2247.6,2268.1,0
1993-05-28,2268.4,2271.6,2254,2270.7,0
1993-06-01,2270.4,2270.4,2243.4,2252.9,0
1993-06-02,2253.5,2266.9,2251.5,2259.2,0
1993-06-03,2258.9,2273.5,2258.9,2268.9,0
1993-06-04,2268.9,2285.6,2267.7,2284.9,0
1993-06-07,2285.5,2312.9,2283.9,2308.9,0
1993-06-08,2308.6,2317.8,2293,2294.5,0
1993-06-09,2294.2,2314.9,2290.3,2311.4,0
1993-06-10,2311.6,2323.2,2304.5,2309.7,0
1993-06-11,2309.4,2314.5,2295.8,2308.3,0
1993-06-14,2310,2310.4,2292.7,2294.2,0
1993-06-15,2295.1,2298.1,2271,2274,0
1993-06-16,2274.3,2296.6,2261.7,2294,0
1993-06-17,2294.6,2326.5,2294.6,2323.1,0
1993-06-18,2324.1,2335.5,2316.4,2318,0
1993-06-21,2316.8,2331.5,2306.6,2329.4,0
1993-06-22,2330.3,2346.8,2330.3,2335,0
1993-06-23,2334.7,2367,2319.4,2322.9,0
1993-06-24,2323.5,2337.5,2321.1,2336.1,0
1993-06-25,2337.1,2348.5,2337.1,2348.2,0
1993-06-28,2349.1,2374.2,2348.5,2369.7,0
1993-06-29,2370,2379.8,2335.6,2371.4,0
1993-06-30,2371.7,2383.3,2368.4,2376.7,0
1993-07-01,2376.1,2389.3,2376,2376,0
1993-07-02,2375.7,2380.6,2348.2,2368.8,0
1993-07-05,2368.2,2370.1,2358.9,2364,0
1993-07-06,2363.7,2393.1,2363.7,2390.5,0
1993-07-07,2390.5,2397.2,2370.3,2373,0
1993-07-08,2373.3,2401.7,2364.2,2397.9,0
1993-07-09,2398.4,2413.1,2395,2402.7,0
1993-07-12,2403.3,2418.3,2401.9,2408.9,0
1993-07-13,2409.2,2421.2,2387.9,2419,0
1993-07-14,2418.1,2422.8,2403.8,2410.9,0
1993-07-15,2410.9,2422.5,2397.9,2399.1,0
1993-07-16,2398.6,2401.7,2382.6,2396.4,0
1993-07-19,2396.1,2397.8,2380.3,2382,0
1993-07-20,2381.7,2382.2,2317.3,2324.1,0
1993-07-21,2325.2,2333.9,2281.6,2315.1,0
1993-07-22,2315.1,2354.9,2315.1,2340.5,0
1993-07-23,2340.2,2361.2,2338.5,2350.5,0
1993-07-26,2351.2,2389.4,2351.2,2388.8,0
1993-07-27,2390.3,2416.8,2389.9,2398.5,0
1993-07-28,2399.5,2414.5,2396.1,2408.9,0
1993-07-29,2410.2,2420.3,2400.1,2400.6,0
1993-07-30,2401.5,2415,2398.9,2400.9,0
1993-08-02,2401.2,2408.8,2396.2,2400.3,0
1993-08-03,2400.5,2435.5,2400.5,2430.5,0
1993-08-04,2431.7,2449.2,2429.4,2430.7,0
1993-08-05,2430.7,2437.4,2412.2,2424.3,0
1993-08-06,2425.1,2436.7,2418.7,2423.5,0
1993-08-09,2423.7,2429.5,2412,2420.5,0
1993-08-10,2420.2,2420.2,2380.6,2384.5,0
1993-08-11,2383.7,2411.7,2366.5,2410.7,0
1993-08-12,2411.5,2454,2409.7,2450.5,0
1993-08-13,2448.7,2465.8,2440.8,2461,0
1993-08-16,2461.9,2481.2,2461.9,2478.9,0
1993-08-17,2479.2,2491,2461.4,2464.8,0
1993-08-18,2464.5,2489.7,2463.6,2487.2,0
1993-08-19,2488.1,2501.7,2474.4,2481.2,0
1993-08-20,2480.6,2488.6,2473.8,2474,0
1993-08-23,2473.7,2475.1,2458.6,2467.3,0
1993-08-24,2468.5,2480.4,2467.9,2472.4,0
1993-08-25,2472.7,2503.6,2472.7,2502.4,0
1993-08-26,2495.4,2495.4,2475.2,2475.2,0
1993-08-27,2474,2483,2451.8,2478.5,0
1993-08-30,2479.1,2489.1,2471.7,2481,0
1993-08-31,2480.7,2490.2,2473.2,2490.2,0
1993-09-01,2491.4,2494.6,2470.4,2470.4,0
1993-09-02,2469.8,2469.8,2453.8,2463.8,0
1993-09-03,2463.5,2466.4,2435.6,2438.8,0
1993-09-06,2438.6,2439.5,2390.9,2392.5,0
1993-09-07,2392.7,2405.1,2384.1,2403.4,0
1993-09-08,2403.4,2406.7,2389.3,2397.9,0
1993-09-09,2397.9,2399.5,2369.6,2382.1,0
1993-09-10,2382.1,2390.4,2363.6,2363.6,0
1993-09-13,2363.1,2365.6,2356,2365.6,0
1993-09-14,2366.1,2398.6,2366.1,2388.3,0
1993-09-15,2388.6,2401.7,2360.9,2361.8,0
1993-09-16,2363.6,2378.1,2363.6,2374.4,0
1993-09-17,2375,2397.1,2375,2385.2,0
1993-09-20,2385.8,2419.8,2385.8,2418.4,0
1993-09-21,2418.1,2432.8,2411,2431.8,0
1993-09-22,2429.5,2429.5,2397.4,2414.6,0
1993-09-23,2415.4,2446.7,2415.4,2425.8,0
1993-09-24,2424,2461.2,2413.9,2445.9,0
1993-09-27,2446.9,2496.8,2446.9,2482.4,0
1993-09-28,2480.3,2498.2,2471.9,2478.3,0
1993-09-29,2477.1,2491.9,2475.9,2485.4,0
1993-09-30,2486,2503.5,2472.9,2473.1,0
1993-10-01,2473.1,2486,2469.9,2481.6,0
1993-10-04,2481.4,2494.7,2473.9,2490.3,0
1993-10-05,2491.6,2523.2,2491.6,2521.3,0
1993-10-06,2522.8,2537.2,2522.2,2534.8,0
1993-10-07,2535.5,2540.3,2527.9,2528,0
1993-10-08,2528,2546.7,2520.5,2533.6,0
1993-10-11,2533.8,2548.9,2528.7,2548.5,0
1993-10-12,2550.2,2565.9,2547.1,2552.5,0
1993-10-13,2553,2574.3,2546.8,2571,0
1993-10-14,2571,2591.2,2570.6,2586.4,0
1993-10-15,2587,2624.6,2586.9,2612.6,0
1993-10-18,2613.4,2672,2613.3,2663.6,0
1993-10-19,2664.2,2666.8,2630,2660.7,0
1993-10-20,2661.7,2672.2,2661.7,2668.4,0
1993-10-21,2668.4,2692.3,2665.6,2690.1,0
1993-10-22,2692.5,2721.6,2692.5,2701.4,0
1993-10-25,2701.4,2701.9,2672.2,2685,0
1993-10-26,2685.8,2706.5,2685.8,2700.2,0
1993-10-27,2699.9,2721.7,2699.9,2715.9,0
1993-10-28,2715.6,2721.7,2703.2,2720.9,0
1993-10-29,2722.7,2731.4,2721.4,2723.2,0
1993-11-01,2724.4,2733.7,2708.1,2727.1,0
1993-11-02,2727.6,2758.2,2727.6,2742.9,0
1993-11-03,2744.1,2763.1,2744.1,2749.9,0
1993-11-04,2748.2,2748.2,2698.5,2706.6,0
1993-11-05,2703.4,2703.4,2625.2,2654.2,0
1993-11-08,2656,2685.2,2656,2675.3,0
1993-11-09,2675.6,2731.2,2675.6,2727.1,0
1993-11-10,2726.2,2757.2,2726.2,2742.1,0
1993-11-11,2743.4,2755.3,2717.3,2720.1,0
1993-11-12,2717.4,2721.7,2688.8,2721.1,0
1993-11-15,2722,2737.9,2717.1,2717.4,0
1993-11-16,2716.5,2723.4,2700.1,2712.3,0
1993-11-17,2714.7,2724.5,2710,2711.1,0
1993-11-18,2711.8,2735,2708.2,2727.1,0
1993-11-19,2726.5,2750.3,2722.4,2733.9,0
1993-11-22,2732.2,2735.5,2696.5,2696.5,0
1993-11-23,2695.7,2713.5,2673.6,2702.1,0
1993-11-24,2703.3,2736.7,2680,2717.8,0
1993-11-25,2717.6,2730.1,2716.5,2726.8,0
1993-11-26,2728.9,2743.3,2726.5,2741.9,0
1993-11-29,2741.6,2747,2733,2738.2,0
1993-11-30,2739.9,2752.1,2738.5,2738.5,0
1993-12-01,2739.7,2784,2738.9,2774.3,0
1993-12-02,2775.5,2798.8,2775.5,2787.2,0
1993-12-03,2787.4,2826.9,2780.3,2819,0
1993-12-06,2819.8,2857.8,2819.6,2836.4,0
1993-12-07,2836.4,2848,2819,2834.8,0
1993-12-08,2834.8,2854.7,2834.8,2843.8,0
1993-12-09,2844.8,2870,2844.8,2858.4,0
1993-12-10,2858.1,2868.1,2853.6,2861.2,0
1993-12-13,2862.5,2882.1,2862.1,2876.9,0
1993-12-14,2878.4,2894.3,2867.8,2867.8,0
1993-12-15,2868.4,2876.4,2832.2,2850.6,0
1993-12-16,2852.3,2869.6,2843.1,2867.7,0
1993-12-17,2868.9,2894.1,2868.9,2889.5,0
1993-12-20,2895.4,2911.7,2895.4,2909,0
1993-12-21,2910.8,2924.8,2910.5,2918,0
1993-12-22,2919.2,2947.1,2905.9,2942.4,0
1993-12-23,2943.8,2972.1,2943.8,2967.4,0
1993-12-27,2967.7,2986.9,2967.7,2972.6,0
1993-12-28,2972.6,2982.7,2930.2,2930.9,0
1993-12-29,2930.4,2939.5,2912.8,2934.2,0
1993-12-30,2937.2,2979.2,2937.2,2957.6,0
1994-01-03,2966.5,2998.5,2958.7,2996.2,0
1994-01-04,2996,3005.4,2977.2,2999.2,0
1994-01-05,3002.7,3021.7,3002.7,3009.4,0
1994-01-06,3008.9,3024.1,2990.2,3021.9,0
1994-01-07,3021.6,3044.3,3008.3,3042.9,0
1994-01-10,3043.6,3058.8,3011.3,3015.9,0
1994-01-11,3015.3,3034.5,2998,3026.6,0
1994-01-12,3026.9,3027.9,2988.5,2999,0
1994-01-13,2998.5,2998.5,2947.4,2949.9,0
1994-01-14,2949.6,2990.6,2940.8,2990.6,0
1994-01-17,2991.4,3026.7,2991.4,3011.1,0
1994-01-18,3010.6,3037.6,3010.6,3037.5,0
1994-01-19,3038.3,3051.1,3037.8,3049.4,0
1994-01-20,3054,3067.2,3040.7,3045.9,0
1994-01-21,3040.4,3040.7,3030,3039.3,0
1994-01-24,3039,3042.4,3022.6,3041.3,0
1994-01-25,3041.8,3079.5,3041.8,3066.5,0
1994-01-26,3066.5,3102,3064.2,3091.3,0
1994-01-27,3092.3,3110.3,3090,3095.2,0
1994-01-28,3095.2,3141.6,3095.2,3140.7,0
1994-01-31,3142.3,3190.4,3142.3,3178.4,0
1994-02-01,3178.7,3181.7,3142.1,3148.7,0
1994-02-02,3147.7,3169.3,3133.6,3169.1,0
1994-02-03,3170.6,3179.6,3151.8,3151.9,0
1994-02-04,3151.9,3175.9,3140,3166.6,0
1994-02-07,3161.7,3161.7,3085.5,3089.8,0
1994-02-08,3091.6,3140.3,3091.6,3097.2,0
1994-02-09,3094.3,3094.3,3042.8,3054.2,0
1994-02-10,3055.2,3072.7,3011,3012.2,0
1994-02-11,3009,3009,2953,2985.7,0
1994-02-14,2985,3020.4,2946.8,2947.1,0
1994-02-15,2947.1,2990.7,2940.8,2990.3,0
1994-02-16,2991.6,3040.2,2991.6,3033.4,0
1994-02-17,3032.6,3074.4,3032.6,3072.4,0
1994-02-18,3070.8,3070.8,3011.6,3025.9,0
1994-02-21,3025.1,3025.1,2992.5,2997.6,0
1994-02-22,2998.4,3012.8,2973.5,2982.8,0
1994-02-23,2984.1,3035.2,2984.1,3027.5,0
1994-02-24,3025.4,3027.4,2944.1,2958.4,0
1994-02-25,2956.3,2959.9,2886.4,2929.3,0
1994-02-28,2930.3,2945.5,2883.2,2888.2,0
1994-03-01,2888.2,2900.9,2846.7,2847.4,0
1994-03-02,2844.5,2844.5,2745.8,2768.5,0
1994-03-03,2771.1,2831.7,2770.4,2803.4,0
1994-03-04,2807.9,2874,2807.1,2865.2,0
1994-03-07,2868.6,2923.7,2868.6,2918.7,0
1994-03-08,2919.3,2920.7,2882.7,2902.4,0
1994-03-09,2900.5,2900.5,2850.2,2858.5,0
1994-03-10,2860.6,2891.2,2855.3,2861.2,0
1994-03-11,2861,2861,2826,2831.6,0
1994-03-14,2834.7,2887,2831.7,2870.5,0
1994-03-15,2871.3,2912.1,2871.3,2906.9,0
1994-03-16,2907.6,2921,2874.4,2887.1,0
1994-03-17,2886.3,2903.4,2882.3,2887.7,0
1994-03-18,2888.3,2888.4,2836.2,2843.5,0
1994-03-21,2841.9,2841.9,2797.2,2804.3,0
1994-03-22,2805.3,2843.3,2805.3,2824.7,0
1994-03-23,2826.7,2863.6,2826.7,2857,0
1994-03-24,2851.6,2881,2840.8,2850.8,0
1994-03-25,2849.8,2854.3,2808.6,2831.8,0
1994-03-28,2831.3,2870.1,2828.4,2862.4,0
1994-03-29,2864.3,2874.6,2826.3,2827.4,0
1994-03-30,2824,2824.4,2783.1,2814.5,0
1994-03-31,2813.5,2814,2769.6,2794.8,0
1994-04-05,2793.3,2812.3,2769.6,2807.3,0
1994-04-06,2809.2,2842.2,2809.2,2830.2,0
1994-04-07,2830.9,2870.5,2830.9,2860.9,0
1994-04-08,2862.5,2889.5,2862.5,2873.4,0
1994-04-11,2874.8,2896.9,2874.8,2884,0
1994-04-12,2884.2,2901.4,2874,2887.8,0
1994-04-13,2888.6,2953.9,2862.4,2877.7,0
1994-04-14,2876.4,2876.4,2841.2,2843.7,0
1994-04-15,2844,2876.1,2809.9,2872.9,0
1994-04-18,2872,2880.8,2860.7,2869.1,0
1994-04-19,2867.6,2867.6,2826.6,2837.1,0
1994-04-20,2838.4,2848.8,2810.6,2818.7,0
1994-04-21,2818.5,2827.2,2771.8,2781.6,0
1994-04-22,2782.7,2803.8,2782.7,2787.9,0
1994-04-25,2783.8,2783.8,2738.5,2763.5,0
1994-04-26,2766.6,2798.4,2765.5,2776.2,0
1994-04-27,2775.2,2804.4,2775.2,2791.3,0
1994-04-28,2792.4,2809.8,2768.7,2768.9,0
1994-04-29,2767.8,2767.8,2731,2736.3,0
1994-05-02,2737.1,2769.9,2737.1,2765.2,0
1994-05-03,2765.2,2772.6,2751.9,2755.9,0
1994-05-04,2755.6,2755.6,2703,2705.6,0
1994-05-05,2705.1,2705.1,2667.3,2682.2,0
1994-05-06,2682.8,2689.1,2629.6,2641.4,0
1994-05-09,2640.1,2640.1,2569.2,2569.5,0
1994-05-10,2570.1,2635.8,2570.1,2629,0
1994-05-11,2630.8,2659.7,2627.3,2633,0
1994-05-13,2633.3,2681.1,2633.1,2678.7,0
1994-05-16,2680,2728.9,2680,2709,0
1994-05-17,2708,2730.7,2694.1,2727.1,0
1994-05-18,2729.6,2773.8,2729.3,2740.6,0
1994-05-19,2740.3,2747.4,2720,2725.8,0
1994-05-20,2726.5,2743.2,2723.9,2732.7,0
1994-05-24,2731.4,2738.4,2681.5,2692,0
1994-05-25,2692.5,2707.1,2665.9,2673.1,0
1994-05-26,2671.7,2691.7,2660.9,2689.2,0
1994-05-27,2691.3,2731,2691.3,2711.9,0
1994-05-30,2712.2,2742.9,2708.3,2742.9,0
1994-05-31,2742.6,2742.6,2708.3,2722.9,0
1994-06-01,2724,2747.5,2723.2,2731.5,0
1994-06-02,2732.3,2746.4,2719,2725.9,0
1994-06-03,2725.9,2740.4,2712,2728.4,0
1994-06-06,2729.5,2784.5,2726.1,2781.4,0
1994-06-07,2780.6,2798,2772,2778.1,0
1994-06-08,2778.1,2804.8,2773.4,2801.1,0
1994-06-09,2800.6,2807.9,2774.4,2777.2,0
1994-06-10,2777.5,2783.9,2761.8,2763.8,0
1994-06-13,2763.8,2770.6,2742.2,2744.2,0
1994-06-14,2723.6,2742.9,2722.6,2740,0
1994-06-15,2739.7,2750.6,2698.5,2701.8,0
1994-06-16,2698.7,2700.4,2653.8,2666.6,0
1994-06-17,2668.4,2687.3,2626.7,2627.6,0
1994-06-20,2625.3,2625.3,2512.8,2545,0
1994-06-21,2545.3,2582.1,2527.6,2544.2,0
1994-06-22,2545.7,2599.7,2545.7,2595.7,0
1994-06-23,2598,2641.1,2598,2626.7,0
1994-06-24,2623.3,2623.9,2572.5,2577.2,0
1994-06-27,2574.9,2574.9,2525.6,2561.4,0
1994-06-28,2564.7,2644.6,2564.7,2604.4,0
1994-06-29,2604.9,2634.7,2604.9,2631.2,0
1994-06-30,2634.3,2658.3,2606.5,2608.8,0
1994-07-01,2608.8,2610,2581.3,2588.9,0
1994-07-04,2589.7,2636.4,2589.7,2636.4,0
1994-07-05,2636.4,2636.4,2602.1,2609.7,0
1994-07-06,2608.5,2624.1,2596.5,2598.9,0
1994-07-07,2600.4,2610,2586.6,2590.5,0
1994-07-08,2590.5,2590.5,2552.5,2560.3,0
1994-07-11,2560.6,2577.2,2558.9,2562.5,0
1994-07-12,2562.5,2567.7,2508,2508,0
1994-07-13,2509.6,2517.4,2473.5,2474.5,0
1994-07-14,2475.3,2532.8,2473.4,2528.3,0
1994-07-15,2530.9,2556.3,2504.6,2514.9,0
1994-07-18,2513.6,2517,2488.7,2494.7,0
1994-07-19,2497,2524.8,2497,2521.6,0
1994-07-20,2522.9,2574.8,2522.9,2562.3,0
1994-07-21,2561.6,2581.6,2545.8,2579.4,0
1994-07-22,2580.3,2611.1,2577.5,2599.2,0
1994-07-25,2598.4,2610,2586.7,2601.2,0
1994-07-26,2601.2,2622.2,2597.3,2604.4,0
1994-07-27,2602.4,2602.4,2544.8,2544.9,0
1994-07-28,2544.4,2559.3,2522.5,2559.3,0
1994-07-29,2560.1,2581.4,2560.1,2579.5,0
1994-08-02,2580.6,2629.8,2580.6,2629.7,0
1994-08-03,2628.7,2641.3,2615.2,2620.7,0
1994-08-04,2620.7,2628.1,2600.4,2615.3,0
1994-08-05,2614.3,2639.8,2596.4,2600.8,0
1994-08-08,2599.7,2622.5,2588.1,2617.5,0
1994-08-09,2619.1,2629.4,2579.5,2585.5,0
1994-08-10,2586.3,2623.7,2563.8,2591.4,0
1994-08-11,2592.7,2614.6,2579.7,2588.8,0
1994-08-12,2588.1,2598.2,2511.3,2580.5,0
1994-08-15,2580.2,2598,2564.7,2570.6,0
1994-08-16,2570.9,2588.7,2560.5,2588.7,0
1994-08-17,2590,2606,2589.4,2599.3,0
1994-08-18,2599.5,2603,2575.8,2582.7,0
1994-08-19,2581.3,2581.3,2549,2557,0
1994-08-22,2557,2564.7,2528,2532.4,0
1994-08-23,2532.9,2533.8,2508.7,2530.9,0
1994-08-24,2531.6,2552.6,2531.6,2541.1,0
1994-08-25,2542.9,2563.2,2528.1,2551.1,0
1994-08-26,2550.3,2581.3,2531.5,2581.3,0
1994-08-29,2581.2,2636.5,2581.2,2635.2,0
1994-08-30,2635.9,2649.9,2623.9,2635.7,0
1994-08-31,2634.9,2660.1,2634,2645.6,0
1994-09-01,2646.6,2661.5,2624.3,2628.4,0
1994-09-02,2629.6,2677.9,2629.6,2672,0
1994-09-05,2671.5,2690.5,2660.2,2674.5,0
1994-09-06,2674.5,2674.5,2646.6,2652.4,0
1994-09-07,2653.1,2707.2,2641.2,2662.5,0
1994-09-08,2663.3,2673.7,2661.8,2664.1,0
1994-09-09,2665.3,2678.8,2635.4,2642.1,0
1994-09-12,2641.8,2645.5,2624.5,2643,0
1994-09-13,2642.3,2658.8,2624.3,2658.8,0
1994-09-14,2658.8,2663.2,2634,2637.7,0
1994-09-15,2638.2,2646.3,2611.9,2628.6,0
1994-09-16,2629.3,2644.3,2599.2,2603.3,0
1994-09-19,2603.3,2621.2,2595.1,2614.7,0
1994-09-20,2620.8,2625.8,2588.8,2593,0
1994-09-21,2593.3,2604.6,2589.5,2594,0
1994-09-22,2594.5,2614.1,2594.5,2602.9,0
1994-09-23,2603.1,2620.5,2602.6,2609.1,0
1994-09-26,2609.3,2612.9,2583.2,2586.1,0
1994-09-27,2585.6,2588.6,2576.1,2581,0
1994-09-28,2581.5,2599.6,2563.9,2590,0
1994-09-29,2589.5,2595.9,2554.2,2558,0
1994-09-30,2558.2,2567.6,2509.5,2534.4,0
1994-10-03,2534.7,2534.9,2479.7,2499.5,0
1994-10-04,2497.5,2524.8,2491.9,2522.5,0
1994-10-05,2520.8,2520.8,2470.6,2480.4,0
1994-10-06,2481.4,2498.6,2469.7,2484.8,0
1994-10-07,2484.3,2496.9,2470.8,2496.9,0
1994-10-10,2497.9,2554,2497.9,2553.4,0
1994-10-11,2553.6,2570.9,2548.5,2570.2,0
1994-10-12,2570.2,2582.6,2557.5,2562.7,0
1994-10-13,2562.2,2593.3,2554.2,2593.3,0
1994-10-14,2592.5,2592.5,2564.9,2585.3,0
1994-10-17,2586.3,2596.1,2541.2,2575.6,0
1994-10-18,2574.9,2574.9,2538.3,2542.5,0
1994-10-19,2542.5,2544.7,2512,2529.8,0
1994-10-20,2530.8,2547.6,2524.9,2530.9,0
1994-10-21,2529.9,2529.9,2487.6,2508.6,0
1994-10-24,2509.6,2537.3,2509.6,2525.2,0
1994-10-25,2523.1,2523.1,2472.7,2494.7,0
1994-10-26,2495.5,2506.7,2476.4,2477.2,0
1994-10-27,2477.7,2487.5,2443.5,2458.6,0
1994-10-28,2460.4,2490.5,2456.2,2490.5,0
1994-10-31,2491,2521.6,2491,2506.5,0
1994-11-01,2505.8,2511.3,2492.7,2503.9,0
1994-11-02,2503.2,2514.1,2494.7,2500,0
1994-11-03,2500,2541.7,2500,2534.8,0
1994-11-04,2534.9,2550.1,2531.6,2541,0
1994-11-07,2540,2558.3,2525.5,2557.9,0
1994-11-08,2557.6,2570.2,2543.6,2543.9,0
1994-11-09,2545.1,2600.7,2545.1,2590.4,0
1994-11-10,2589.9,2603.3,2579.2,2602.7,0
1994-11-11,2602.4,2609.6,2594.7,2597.8,0
1994-11-14,2596.8,2614.9,2590.9,2590.9,0
1994-11-15,2591.2,2602.1,2584.3,2591.9,0
1994-11-16,2591.2,2618.4,2583.2,2609.4,0
1994-11-17,2609.2,2609.2,2593.2,2600.9,0
1994-11-18,2601.4,2618.3,2600.1,2606.5,0
1994-11-21,2606.8,2625.3,2600.2,2607,0
1994-11-22,2605.7,2605.7,2560.4,2571.8,0
1994-11-23,2569,2569,2524.5,2546.1,0
1994-11-24,2547.6,2575.2,2547.6,2568.6,0
1994-11-25,2567.6,2581.7,2559.2,2572.5,0
1994-11-28,2573.3,2590.4,2570,2579.4,0
1994-11-29,2579.4,2595.5,2579.4,2584.7,0
1994-11-30,2583.7,2602.4,2583.7,2594.9,0
1994-12-01,2594.6,2595.1,2575.4,2576,0
1994-12-02,2574.7,2577.7,2556.9,2577.5,0
1994-12-05,2578,2612.6,2578,2611,0
1994-12-06,2610.8,2611.7,2581.7,2589.1,0
1994-12-07,2589.1,2601.9,2584,2584.3,0
1994-12-08,2583.5,2592.1,2578.4,2589.3,0
1994-12-09,2585.7,2585.7,2572.6,2576,0
1994-12-12,2577.4,2586.4,2559.8,2562.8,0
1994-12-13,2562.5,2566.5,2543.5,2566,0
1994-12-14,2566.5,2584.1,2566.5,2581.4,0
1994-12-15,2582.6,2603.7,2582.6,2598,0
1994-12-16,2598.7,2611.7,2592,2604.7,0
1994-12-19,2606.2,2628.6,2598.6,2600.7,0
1994-12-20,2601,2619.9,2597,2614.7,0
1994-12-21,2615,2636.3,2614.4,2636.1,0
1994-12-22,2636.4,2654.2,2632.8,2649.8,0
1994-12-23,2650.6,2655.8,2624.1,2651,0
1994-12-27,2651.5,2673.5,2648.3,2673.5,0
1994-12-28,2674,2675.5,2655.5,2656.2,0
1994-12-29,2655.4,2655.4,2626.3,2628.8,0
1995-01-03,2627.4,2627.7,2609.7,2612.3,0
1995-01-04,2614,2634.6,2595.6,2632.4,0
1995-01-05,2633.4,2648.5,2611.9,2613.1,0
1995-01-06,2611.5,2622.9,2594.4,2622.3,0
1995-01-09,2622.8,2633.1,2614.8,2617.3,0
1995-01-10,2617.1,2617.1,2593.7,2600.4,0
1995-01-11,2599.3,2606.5,2586.6,2597,0
1995-01-12,2598.1,2617.7,2598.1,2600.5,0
1995-01-13,2600.5,2604.5,2578.7,2600.2,0
1995-01-16,2602.5,2615,2590.6,2591.6,0
1995-01-17,2591.9,2598.2,2571.9,2582.8,0
1995-01-18,2582.6,2593.6,2571.7,2593.6,0
1995-01-19,2594.1,2604.6,2588.4,2595.5,0
1995-01-20,2597.7,2597.7,2567.5,2574.6,0
1995-01-23,2573.8,2573.8,2524.3,2525.3,0
1995-01-24,2526.4,2540.1,2517.4,2534.8,0
1995-01-25,2534.6,2542.3,2511,2525.5,0
1995-01-26,2526,2555.4,2526,2554.7,0
1995-01-27,2555.2,2563.2,2548.6,2548.6,0
1995-01-30,2548.9,2551.2,2528.3,2540.2,0
1995-01-31,2539.7,2542,2522.2,2536.9,0
1995-02-01,2537.7,2565.1,2536.3,2560.8,0
1995-02-02,2561.3,2565.1,2553.6,2563.7,0
1995-02-03,2564.5,2590.4,2564.5,2589.4,0
1995-02-06,2591,2624.6,2591,2621.4,0
1995-02-07,2621.9,2634.3,2619.1,2628,0
1995-02-08,2628.1,2628.4,2612.8,2617.4,0
1995-02-09,2616.6,2640.5,2609.4,2636.9,0
1995-02-10,2637.1,2645.7,2634,2635.4,0
1995-02-13,2634.8,2636,2615.5,2636,0
1995-02-14,2636,2651.2,2636,2642.4,0
1995-02-15,2641.9,2645.7,2633.7,2636,0
1995-02-16,2636.3,2641,2615,2621,0
1995-02-17,2620.2,2620.2,2591.3,2601,0
1995-02-20,2599.5,2600.3,2582.1,2597.2,0
1995-02-21,2597,2619,2594.8,2609.6,0
1995-02-22,2609.3,2617.5,2602.4,2610,0
1995-02-23,2610.5,2635.6,2610.5,2632.1,0
1995-02-24,2632.4,2636.9,2622.8,2623.3,0
1995-02-27,2621.8,2621.8,2601.8,2607.5,0
1995-02-28,2607.7,2617.7,2599.6,2600.4,0
1995-03-01,2600.9,2625.8,2600.9,2619.2,0
1995-03-02,2619.2,2624.8,2612.4,2617.2,0
1995-03-03,2616.4,2616.4,2582.3,2586.5,0
1995-03-06,2585.5,2586.9,2547.6,2553.2,0
1995-03-07,2553.7,2561.9,2532.3,2543.1,0
1995-03-08,2539.5,2539.5,2498.4,2515.8,0
1995-03-09,2517.1,2530.4,2460.4,2461.5,0
1995-03-10,2458.7,2473.5,2438.1,2467.7,0
1995-03-13,2468.3,2492.6,2450.3,2450.3,0
1995-03-14,2450.3,2465.2,2442.6,2463.3,0
1995-03-15,2463.8,2486.6,2463.8,2475,0
1995-03-16,2474.9,2496.2,2474.9,2491.7,0
1995-03-17,2492.7,2507.4,2492.7,2497.5,0
1995-03-20,2497.5,2525.1,2494,2516,0
1995-03-21,2517.1,2532.1,2501,2505.5,0
1995-03-22,2505.5,2516.6,2498.2,2501.9,0
1995-03-23,2501.7,2508.4,2479.4,2480.7,0
1995-03-24,2482.4,2527,2482.4,2526.6,0
1995-03-27,2528.1,2538.5,2514.9,2518.1,0
1995-03-28,2522.2,2531.7,2493.9,2495.6,0
1995-03-29,2494.6,2496.5,2462.4,2495,0
1995-03-30,2495.2,2534.4,2487.1,2533.1,0
1995-03-31,2532.6,2532.6,2501.6,2508.9,0
1995-04-03,2507.8,2527.6,2491.5,2511.1,0
1995-04-04,2511.9,2548.2,2511.6,2536.2,0
1995-04-05,2537.2,2546.7,2527,2536.3,0
1995-04-06,2536.1,2560.3,2526.9,2556.1,0
1995-04-07,2557.2,2567.4,2555.5,2559.3,0
1995-04-10,2559.8,2570.1,2552.4,2561.2,0
1995-04-11,2561.2,2566.3,2554.6,2563.1,0
1995-04-12,2563.3,2569,2557.6,2562.4,0
1995-04-13,2562.1,2567.1,2560.3,2560.3,0
1995-04-18,2559.8,2559.8,2545.5,2547.1,0
1995-04-19,2546.6,2546.6,2516.8,2516.8,0
1995-04-20,2516.8,2546,2516.8,2544.2,0
1995-04-21,2545.7,2568.5,2545.7,2560.8,0
1995-04-24,2560.8,2560.8,2548.8,2554.8,0
1995-04-25,2556.2,2576.4,2556.1,2561.1,0
1995-04-26,2560.1,2579.8,2560.1,2574.4,0
1995-04-27,2574.4,2580.3,2535.6,2567,0
1995-04-28,2568,2600.1,2567,2597.2,0
1995-05-02,2596,2631.6,2595.7,2621.4,0
1995-05-03,2621.2,2622,2606.9,2618.6,0
1995-05-04,2619.1,2648,2619.1,2641.7,0
1995-05-05,2641.7,2658.2,2641.7,2650.5,0
1995-05-08,2650.8,2663.2,2646.1,2658.8,0
1995-05-09,2659.3,2675.9,2653.4,2655.6,0
1995-05-10,2655.9,2668.3,2655.9,2661.4,0
1995-05-11,2661.4,2704.6,2659.2,2701,0
1995-05-12,2703.3,2737.4,2702.6,2728.2,0
1995-05-15,2730.5,2750.2,2729.3,2739,0
1995-05-16,2738.4,2764.7,2730.5,2746.6,0
1995-05-17,2746.6,2756.5,2736.9,2739.8,0
1995-05-18,2740.1,2742.5,2724.6,2727.7,0
1995-05-19,2726.9,2726.9,2697.7,2701,0
1995-05-22,2702,2751.3,2702,2751.2,0
1995-05-23,2751.2,2765.1,2746.3,2750.4,0
1995-05-24,2752.6,2780.5,2752.6,2778.5,0
1995-05-26,2776.9,2777.4,2733.3,2751.7,0
1995-05-29,2752,2767.3,2752,2762.5,0
1995-05-30,2763,2780.3,2763,2779.4,0
1995-05-31,2780.4,2791.6,2775.4,2786.4,0
1995-06-01,2789.7,2819.6,2789.7,2807.8,0
1995-06-02,2808.1,2814.1,2795.4,2805.3,0
1995-06-06,2802.3,2818.2,2800.8,2809.7,0
1995-06-07,2810,2824.8,2799.7,2819.6,0
1995-06-08,2819.9,2832.8,2801.4,2806.8,0
1995-06-09,2805.5,2805.5,2780,2795.3,0
1995-06-12,2795.3,2809.6,2786.3,2802.3,0
1995-06-13,2802.6,2810.1,2795.8,2800.9,0
1995-06-14,2802,2816.9,2795,2798.1,0
1995-06-15,2798.1,2808.1,2790.8,2800.2,0
1995-06-16,2799.4,2807.5,2768.7,2775.4,0
1995-06-19,2775.7,2803,2770.1,2803,0
1995-06-20,2804,2815.5,2801.8,2805.6,0
1995-06-21,2805.6,2822.8,2805.6,2816.8,0
1995-06-22,2816.3,2843.4,2804.4,2843.3,0
1995-06-23,2843.6,2857.9,2834,2837.7,0
1995-06-26,2836.8,2836.8,2822.9,2830.3,0
1995-06-27,2828.4,2847.2,2821.2,2845.1,0
1995-06-28,2845.1,2845.9,2831.5,2836.8,0
1995-06-29,2838.7,2856.5,2837.9,2845.6,0
1995-06-30,2844.6,2844.6,2815.1,2825.3,0
1995-07-03,2825.7,2837.3,2821.9,2827.5,0
1995-07-04,2828,2849.4,2828,2847.5,0
1995-07-05,2848.8,2857.7,2843,2843.7,0
1995-07-06,2843.3,2846.1,2833.7,2833.7,0
1995-07-07,2837.4,2856.8,2837.4,2848.4,0
1995-07-10,2848.9,2861.6,2842.8,2842.9,0
1995-07-11,2842,2853,2825.4,2847.3,0
1995-07-12,2848.1,2875,2848.1,2867.9,0
1995-07-13,2869.3,2886.5,2868.4,2869.7,0
1995-07-14,2869.2,2870.1,2859.8,2863.4,0
1995-07-17,2864.8,2892.3,2864.8,2892.3,0
1995-07-18,2892,2892,2872.2,2875.1,0
1995-07-19,2874.6,2874.6,2851.1,2856.2,0
1995-07-20,2853.8,2854.6,2821.3,2822.2,0
1995-07-21,2823.2,2841.2,2823.2,2830.2,0
1995-07-24,2830.7,2841.7,2827.7,2836.6,0
1995-07-25,2837.6,2847.6,2832.3,2833.2,0
1995-07-26,2833.2,2845.3,2827.1,2827.1,0
1995-07-27,2825.2,2828.3,2811.3,2824.7,0
1995-07-28,2824.7,2843,2824.3,2833.1,0
1995-07-31,2833.1,2834.6,2804.1,2826.8,0
1995-08-02,2827.3,2853.1,2827,2852.3,0
1995-08-03,2851.5,2851.5,2807.5,2814.3,0
1995-08-04,2812.4,2817.9,2804.9,2807.1,0
1995-08-07,2806.9,2810.1,2794.3,2800.6,0
1995-08-08,2801.2,2816.9,2794.3,2797.4,0
1995-08-09,2797.4,2798.7,2764.8,2781.3,0
1995-08-10,2782.6,2804.4,2782.4,2802.6,0
1995-08-11,2804,2822.4,2802.5,2820.1,0
1995-08-14,2819.1,2820.1,2804.2,2807.2,0
1995-08-15,2808.1,2841.5,2808.1,2838.4,0
1995-08-16,2844.2,2882,2844.2,2880.6,0
1995-08-17,2882.2,2904.3,2879.8,2880,0
1995-08-18,2880.5,2892.3,2873.4,2889.5,0
1995-08-21,2894.2,2899.7,2883.1,2886.7,0
1995-08-22,2886.1,2906.6,2884.9,2900.8,0
1995-08-23,2901.6,2911.7,2896.8,2896.8,0
1995-08-24,2896.3,2899,2885.2,2887.1,0
1995-08-25,2887.5,2897.1,2882.6,2893.8,0
1995-08-28,2894.3,2897.5,2882.3,2883.3,0
1995-08-29,2883.3,2894.6,2882,2887.3,0
1995-08-30,2888.1,2921,2888.1,2915.7,0
1995-08-31,2912.1,2920.4,2905.7,2908.8,0
1995-09-01,2909.3,2926.3,2905.3,2918.3,0
1995-09-04,2918.8,2953,2918.8,2952.7,0
1995-09-05,2955.6,2981,2955.6,2971.1,0
1995-09-06,2972.9,3008,2972.9,2999.6,0
1995-09-07,2999.4,3002.2,2983.9,2989.1,0
1995-09-08,2991,3010.4,2987.3,2989.2,0
1995-09-11,2989.2,2989.3,2978.9,2986.3,0
1995-09-12,2986.3,2992.4,2979.9,2990.5,0
1995-09-13,2992,3032.2,2992,3016.8,0
1995-09-14,3017.4,3027.4,3000.2,3011.6,0
1995-09-15,3012.9,3030.1,3012.9,3025.4,0
1995-09-18,3024.9,3028,3006.2,3008.1,0
1995-09-19,3008.9,3045.8,3008.9,3033.5,0
1995-09-20,3036.9,3057.9,3027.2,3029,0
1995-09-21,3028.1,3042.7,3005.7,3039.1,0
1995-09-22,3039.1,3039.6,2977.5,2994.7,0
1995-09-25,2996.2,3016.8,2996.2,3015.3,0
1995-09-26,3016.6,3056.8,3016.4,3045.5,0
1995-09-27,3044.6,3044.6,3008.1,3009.8,0
1995-09-28,3010.8,3019,2991.7,3000.6,0
1995-09-29,3000.6,3017.2,2990.3,3014.8,0
1995-10-02,3017.4,3046.4,3017.4,3039,0
1995-10-03,3039,3057.7,3037.9,3049,0
1995-10-04,3049.8,3064,3034.8,3036.5,0
1995-10-05,3036.1,3056.1,3033.7,3036.6,0
1995-10-06,3036.6,3054,3018.5,3054,0
1995-10-09,3054,3082.2,3045.4,3064,0
1995-10-10,3065,3096.6,3044,3050,0
1995-10-11,3051.4,3086.8,3051.4,3073,0
1995-10-12,3074.5,3088.7,3069.3,3083.7,0
1995-10-13,3085.6,3110.8,3085.6,3109.2,0
1995-10-16,3109.5,3118.5,3105.3,3116.3,0
1995-10-17,3116.7,3134.5,3110.1,3112.3,0
1995-10-18,3111.8,3135.9,3103.2,3135.4,0
1995-10-19,3136,3144.7,3118.7,3124.5,0
1995-10-20,3124.5,3137.5,3117.1,3120.4,0
1995-10-23,3119.8,3119.8,3039.3,3041.7,0
1995-10-24,3041.7,3064.3,3020.4,3062.3,0
1995-10-25,3063.4,3097.6,3063.4,3078.9,0
1995-10-26,3077.9,3086.5,3065.1,3080,0
1995-10-27,3079,3079,3022.7,3026.6,0
1995-10-30,3028.5,3064.3,3028.5,3057.9,0
1995-10-31,3058.9,3111.5,3058.9,3108.2,0
1995-11-01,3106.9,3129.8,3096.1,3128.5,0
1995-11-02,3131.9,3150,3121.2,3123.4,0
1995-11-03,3126.2,3143.1,3121.2,3137.6,0
1995-11-06,3138.1,3152.2,3122.8,3123.2,0
1995-11-07,3123.7,3143.4,3123.7,3133.8,0
1995-11-08,3133.8,3143.1,3121.1,3132.6,0
1995-11-09,3133.5,3161.7,3133.5,3150.1,0
1995-11-10,3150.1,3151.1,3130,3130.4,0
1995-11-13,3129.4,3131.3,3111.7,3121.4,0
1995-11-14,3122.8,3146.2,3122.8,3133,0
1995-11-15,3132,3132.5,3118.9,3124.8,0
1995-11-16,3126.4,3148.4,3126.4,3148.4,0
1995-11-17,3150,3169.6,3148.5,3152.5,0
1995-11-20,3154.1,3189,3151.3,3182.2,0
1995-11-21,3182.4,3193.4,3174.6,3183.9,0
1995-11-22,3185.8,3208,3185.8,3201,0
1995-11-23,3201.5,3214.7,3193.9,3209.2,0
1995-11-24,3209.2,3223.6,3208.7,3220.1,0
1995-11-27,3221.6,3252,3221.6,3251,0
1995-11-28,3251.8,3251.8,3228.3,3229.5,0
1995-11-29,3230,3250.2,3230,3245.9,0
1995-11-30,3247,3262.9,3233.2,3251.6,0
1995-12-01,3251.9,3270.1,3251.9,3261.2,0
1995-12-04,3261.2,3280.6,3246.7,3278.4,0
1995-12-05,3278.1,3300,3273.6,3278.5,0
1995-12-06,3278.5,3295.7,3269,3281.5,0
1995-12-07,3278.8,3285.3,3231.3,3245.7,0
1995-12-08,3246.1,3255.3,3228.6,3246.6,0
1995-12-11,3246.8,3264.6,3246.8,3261.6,0
1995-12-12,3262.9,3284.3,3262.9,3280.9,0
1995-12-13,3281.9,3285.7,3268.7,3273.4,0
1995-12-14,3274.3,3289.3,3271.7,3272.2,0
1995-12-15,3272.5,3294.4,3264.4,3289.8,0
1995-12-18,3289.2,3290.5,3247.5,3251.6,0
1995-12-19,3248.3,3249.8,3190.8,3217.7,0
1995-12-20,3219.1,3260.6,3219.1,3254.3,0
1995-12-21,3254.4,3263.3,3243.8,3255,0
1995-12-22,3257.5,3282.3,3257,3277.9,0
1995-12-27,3279.3,3317.3,3279.3,3317.1,0
1995-12-28,3316.6,3327.4,3296.2,3297.7,0
1996-01-03,3301.3,3384.5,3301.3,3384.5,0
1996-01-04,3384.5,3399,3368.5,3395.8,0
1996-01-05,3395.4,3395.4,3370.6,3376.1,0
1996-01-08,3377.1,3393.9,3367.2,3368.1,0
1996-01-09,3369.3,3379.6,3341,3361.5,0
1996-01-10,3359.1,3359.1,3302.3,3314.8,0
1996-01-11,3309.7,3310.2,3261.8,3284.1,0
1996-01-12,3285.1,3309.7,3285.1,3292.9,0
1996-01-15,3292.9,3295.8,3225,3233.9,0
1996-01-16,3234.4,3255.5,3205.1,3254.8,0
1996-01-17,3255.8,3262.2,3208.5,3219.3,0
1996-01-18,3216.8,3262.5,3200.8,3257.8,0
1996-01-19,3258.8,3274.4,3243.2,3253.1,0
1996-01-22,3252.3,3265.7,3242.1,3249.9,0
1996-01-23,3248.5,3248.5,3208.7,3219,0
1996-01-24,3220,3253.3,3213.2,3221.3,0
1996-01-25,3223.9,3245.5,3209.6,3211.2,0
1996-01-26,3210.7,3213.6,3157.1,3191.4,0
1996-01-29,3191.9,3198.9,3166.2,3198.2,0
1996-01-30,3197.7,3236.8,3197.7,3236.8,0
1996-01-31,3239.6,3270.8,3239.3,3248.7,0
1996-02-01,3250.1,3282,3249.6,3279.9,0
1996-02-02,3279.9,3279.9,3259.1,3270,0
1996-02-05,3270,3270,3212,3221.7,0
1996-02-06,3221.7,3254.2,3221.7,3253.8,0
1996-02-07,3255.1,3275.3,3254.3,3262.7,0
1996-02-08,3263.2,3273.5,3241.5,3245.6,0
1996-02-09,3245.6,3254.3,3227,3242.7,0
1996-02-12,3241.9,3258.2,3228.9,3253.1,0
1996-02-13,3253.9,3271.6,3253.9,3260.1,0
1996-02-14,3259.3,3266.8,3250.1,3266.1,0
1996-02-15,3265.8,3272.4,3264.5,3272.2,0
1996-02-16,3272.4,3302,3272.4,3280.3,0
1996-02-19,3278.5,3278.5,3255.2,3270.6,0
1996-02-20,3271.6,3279.8,3243,3243.5,0
1996-02-21,3243.2,3257.3,3239.1,3253,0
1996-02-22,3254.8,3274.4,3254.8,3264.4,0
1996-02-23,3266.3,3300.5,3266,3296.2,0
1996-02-26,3296.2,3302.5,3285.2,3298.6,0
1996-02-27,3297.8,3317.8,3289.4,3309.9,0
1996-02-28,3310.9,3361.4,3310.9,3360.5,0
1996-02-29,3361.5,3368,3348.9,3354.8,0
1996-03-01,3356.2,3394.4,3356.2,3385.5,0
1996-03-04,3386,3407.8,3386,3400.6,0
1996-03-05,3401.4,3413.7,3375,3383.4,0
1996-03-06,3384.9,3410.2,3372.7,3408.3,0
1996-03-07,3491.2,3617.6,3491.2,3581.9,0
1996-03-08,3581.4,3636,3510.5,3549.7,0
1996-03-11,3534.3,3534.3,3471.4,3506.2,0
1996-03-12,3510.8,3560.2,3510.8,3540.5,0
1996-03-13,3541,3570.1,3541,3558.3,0
1996-03-14,3558.1,3584.4,3558.1,3578.4,0
1996-03-15,3577.6,3589.9,3553.9,3561.1,0
1996-03-18,3560.7,3584.6,3542.8,3583.6,0
1996-03-19,3585,3612.8,3585,3605.1,0
1996-03-20,3603.7,3617,3597,3611.1,0
1996-03-21,3611.6,3633.4,3611.2,3629.3,0
1996-03-22,3637,3664.7,3636,3647.7,0
1996-03-25,3649.6,3677.2,3649.6,3677,0
1996-03-26,3673.4,3673.4,3652.8,3658.1,0
1996-03-27,3658.1,3678.5,3658.1,3671,0
1996-03-28,3670.7,3675.8,3621.9,3640.3,0
1996-03-29,3641.1,3656.4,3625.5,3646.5,0
1996-04-01,3646.5,3660.3,3643.9,3654.3,0
1996-04-02,3656.1,3665.7,3648.3,3648.3,0
1996-04-03,3647.3,3647.6,3605.4,3606.7,0
1996-04-04,3607.2,3611.4,3597.4,3611.1,0
1996-04-09,3608.8,3616.6,3584.2,3594.4,0
1996-04-10,3596.9,3620.7,3596.9,3601.5,0
1996-04-11,3598.1,3598.4,3554.4,3566.9,0
1996-04-12,3566.6,3583,3556.7,3575.5,0
1996-04-15,3575.7,3596.5,3575,3589.6,0
1996-04-16,3590.9,3608.9,3588.4,3607.5,0
1996-04-17,3609.6,3620.7,3579.2,3603.9,0
1996-04-18,3603.7,3617,3597.5,3601.2,0
1996-04-19,3601.2,3629.9,3593.8,3628.1,0
1996-04-22,3630.5,3679.1,3630.5,3673.2,0
1996-04-23,3673.7,3679.9,3646.5,3647.3,0
1996-04-24,3648.3,3678.5,3648.3,3668.4,0
1996-04-25,3669.4,3682.9,3657,3668.1,0
1996-04-26,3668.1,3697.2,3668.1,3696,0
1996-04-29,3696,3696,3650.8,3658.2,0
1996-04-30,3660.6,3669,3650.7,3651,0
1996-05-02,3651,3663.7,3621.1,3635.8,0
1996-05-03,3633.9,3633.9,3595.3,3611.2,0
1996-05-06,3609.3,3609.3,3583.2,3591.6,0
1996-05-07,3591.6,3606.4,3576.9,3583.6,0
1996-05-08,3584.2,3594.3,3533.3,3534.1,0
1996-05-09,3537.5,3546.9,3512.7,3521.6,0
1996-05-10,3521.1,3561.2,3502.2,3556.9,0
1996-05-13,3558.5,3573.9,3550.9,3557.8,0
1996-05-14,3559.5,3594.4,3559.5,3582.4,0
1996-05-15,3582.4,3592.5,3570.9,3572.5,0
1996-05-17,3572,3593,3559.8,3593,0
1996-05-20,3594.8,3610.8,3578.2,3584,0
1996-05-21,3584.5,3605.2,3584.2,3587.3,0
1996-05-22,3587,3587.3,3546,3550,0
1996-05-23,3551.2,3570.1,3545.7,3547.4,0
1996-05-24,3546.9,3574.3,3538.4,3572.2,0
1996-05-28,3573.2,3589.5,3570.1,3583.8,0
1996-05-29,3583.4,3589.3,3553.9,3558.2,0
1996-05-30,3555.9,3555.9,3530,3537.7,0
1996-05-31,3537.7,3566.5,3537.7,3556.1,0
1996-06-03,3555.2,3555.2,3539,3544.6,0
1996-06-04,3545.1,3569.7,3542.4,3568.1,0
1996-06-05,3569.1,3572.4,3556.4,3572,0
1996-06-06,3572.5,3588.5,3565.7,3585.5,0
1996-06-07,3585.5,3595.1,3543.5,3547.9,0
1996-06-10,3547.9,3585.5,3547.5,3575.8,0
1996-06-11,3575.8,3584.9,3558.6,3575.6,0
1996-06-12,3575.8,3603.2,3575.8,3600.9,0
1996-06-13,3600.9,3611.8,3588.9,3607.4,0
1996-06-14,3607.9,3616.4,3591.8,3593.9,0
1996-06-17,3593.6,3604.9,3587.5,3600.1,0
1996-06-18,3600.5,3631.8,3600.5,3628.3,0
1996-06-19,3628.8,3652.1,3625.6,3643.6,0
1996-06-20,3643.6,3662.9,3643.6,3655.4,0
1996-06-21,3655.6,3690.1,3655.6,3687.3,0
1996-06-24,3688.7,3718,3688.7,3701.5,0
1996-06-25,3701,3701.6,3679.1,3699.6,0
1996-06-26,3701,3725.8,3697.5,3723.5,0
1996-06-27,3723.7,3734.6,3703,3703,0
1996-06-28,3704.2,3733.5,3704.2,3732.9,0
1996-07-01,3732.9,3740.9,3723.5,3728.2,0
1996-07-02,3728.7,3755.8,3728.7,3750.8,0
1996-07-03,3751,3760.9,3731,3757,0
1996-07-04,3757,3793.1,3751.3,3771.3,0
1996-07-05,3770.6,3783.6,3724.4,3731.2,0
1996-07-08,3727.4,3739.2,3686.5,3732.8,0
1996-07-09,3733.6,3774.5,3733.6,3773.4,0
1996-07-10,3775.9,3793.3,3768.9,3778,0
1996-07-11,3788.5,3813.6,3788.5,3810,0
1996-07-12,3808,3808,3768.4,3785.8,0
1996-07-15,3785.4,3786.7,3754.2,3755.4,0
1996-07-16,3754.8,3754.8,3641.6,3678.1,0
1996-07-17,3676.8,3683.7,3653.7,3656.2,0
1996-07-18,3656.2,3680.9,3646.8,3649.2,0
1996-07-19,3651.7,3693.6,3651.7,3661.5,0
1996-07-22,3661.5,3663,3561.9,3566.1,0
1996-07-23,3563.8,3593.4,3563.5,3585.2,0
1996-07-24,3580.4,3580.4,3471.7,3482.6,0
1996-07-25,3485.4,3539.8,3485.4,3537.4,0
1996-07-26,3538.3,3553.4,3535,3537.8,0
1996-07-29,3537.8,3569.9,3536.5,3549.5,0
1996-07-30,3549.6,3549.6,3507.4,3518.2,0
1996-07-31,3516.9,3516.9,3474.2,3494.4,0
1996-08-02,3503,3607.2,3503,3604.6,0
1996-08-05,3607.3,3642.6,3607.3,3623.3,0
1996-08-06,3622.6,3648.6,3617.3,3629,0
1996-08-07,3634.1,3669,3634.1,3662.6,0
1996-08-08,3662.6,3668.6,3646.4,3653.4,0
1996-08-09,3652.2,3652.4,3623.4,3643.2,0
1996-08-12,3641.7,3641.7,3617.8,3623.1,0
1996-08-13,3623.3,3645.8,3623.3,3630.2,0
1996-08-14,3628.8,3650.7,3618.8,3650.7,0
1996-08-15,3654.2,3667.7,3644,3646.3,0
1996-08-16,3647.1,3672.5,3644.1,3670.5,0
1996-08-19,3671.2,3678.9,3661.1,3664.4,0
1996-08-20,3664.1,3710,3663.8,3698.2,0
1996-08-21,3697.8,3709.6,3672.6,3683.8,0
1996-08-22,3686.6,3723.7,3686.6,3713,0
1996-08-23,3715.5,3736.1,3714.7,3725.4,0
1996-08-26,3723.5,3725.6,3707,3714.6,0
1996-08-27,3714.6,3731.7,3708.6,3722.4,0
1996-08-28,3722.8,3722.8,3689,3692.6,0
1996-08-29,3692.3,3704.1,3679,3682.6,0
1996-08-30,3682,3682,3640.2,3646.3,0
1996-09-02,3646.8,3659.9,3635.6,3654.7,0
1996-09-03,3651.1,3651.1,3600.7,3623.9,0
1996-09-04,3624.9,3643.1,3623.4,3634.2,0
1996-09-05,3634.3,3647.4,3624.1,3627.1,0
1996-09-06,3625.4,3639,3606.4,3637.8,0
1996-09-09,3640.1,3684.5,3640.1,3684.4,0
1996-09-10,3686.4,3715,3686.4,3694.2,0
1996-09-11,3695.2,3710.2,3670,3678.9,0
1996-09-12,3677.7,3693.7,3668,3687.2,0
1996-09-13,3688,3718.4,3680.5,3716.8,0
1996-09-16,3718.7,3735.9,3713.4,3722.7,0
1996-09-17,3722.9,3728,3684,3690,0
1996-09-18,3690.2,3706.5,3674.7,3690.1,0
1996-09-19,3689.8,3707.4,3689.8,3694.9,0
1996-09-23,3691.1,3691.1,3631.9,3635.5,0
1996-09-24,3637.1,3664.9,3637.1,3661.2,0
1996-09-25,3662.9,3701.2,3662.9,3697.7,0
1996-09-26,3698.4,3717.4,3691.5,3699.5,0
1996-09-27,3699.8,3706.9,3695,3696.6,0
1996-09-30,3697.8,3737.2,3696.8,3736.4,0
1996-10-01,3735.9,3747.3,3731.7,3737.5,0
1996-10-02,3737.9,3772.8,3737.9,3760.2,0
1996-10-03,3760.6,3773.5,3753.4,3771.6,0
1996-10-04,3771.1,3803.9,3765.4,3802,0
1996-10-07,3803,3819.2,3797.3,3813.7,0
1996-10-08,3811.4,3818.9,3789.1,3818.1,0
1996-10-09,3818,3828.4,3802.1,3807.9,0
1996-10-10,3808.4,3810.2,3784,3797.3,0
1996-10-11,3797.4,3808.8,3789.1,3805.2,0
1996-10-14,3805.6,3818.9,3805.4,3813.7,0
1996-10-15,3815.4,3838.7,3814.8,3822.2,0
1996-10-16,3822.2,3822.4,3788.1,3790.2,0
1996-10-17,3788.7,3811.1,3787.3,3793.2,0
1996-10-18,3794.7,3819.7,3793.7,3803.3,0
1996-10-21,3804.8,3817.7,3784.8,3788.2,0
1996-10-22,3780.9,3785.6,3769.3,3775.3,0
1996-10-23,3773.8,3773.8,3730.3,3742.9,0
1996-10-24,3743.6,3763.9,3735.2,3753.6,0
1996-10-25,3750.9,3762,3736.8,3758.7,0
1996-10-28,3759.4,3774.2,3751.2,3763.5,0
1996-10-29,3760.8,3761,3725.5,3732,0
1996-10-30,3733.4,3752.3,3722.9,3723.1,0
1996-10-31,3723.8,3733.9,3713.5,3725.3,0
1996-11-01,3727.3,3749.7,3727.3,3736.1,0
1996-11-04,3736,3751.2,3728.2,3749.2,0
1996-11-05,3750.6,3786.5,3750.6,3784.8,0
1996-11-06,3788.3,3819.1,3788.3,3815.4,0
1996-11-07,3815.1,3815.1,3789.6,3811.5,0
1996-11-08,3815,3826.1,3807.4,3812,0
1996-11-11,3812.4,3832.4,3812.4,3827.6,0
1996-11-12,3828.6,3841.9,3827.4,3829.8,0
1996-11-13,3830.2,3836.5,3820,3825.7,0
1996-11-14,3826.1,3859.3,3826.1,3856.4,0
1996-11-15,3858.1,3902.1,3858.1,3897.9,0
1996-11-18,3896.4,3904,3884,3888.3,0
1996-11-19,3887.9,3895.8,3873.1,3892.6,0
1996-11-20,3894.5,3904.6,3871.7,3883.3,0
1996-11-21,3882.7,3896,3859,3861.5,0
1996-11-22,3862.6,3890.6,3861.9,3882.8,0
1996-11-25,3884,3906.2,3881.4,3891.7,0
1996-11-26,3893.7,3899.4,3865.8,3878.2,0
1996-11-27,3877.8,3878.2,3840.2,3845.3,0
1996-11-28,3845,3887.2,3839.3,3884.1,0
1996-11-29,3884.6,3903.2,3884.6,3902.5,0
1996-12-02,3902.5,3908.9,3873.1,3874,0
1996-12-03,3876.1,3924.5,3875.8,3924.5,0
1996-12-04,3921.2,3922.7,3898.4,3910.6,0
1996-12-05,3911.6,3937.5,3904.5,3913.8,0
1996-12-06,3907.7,3907.7,3804.6,3835.5,0
1996-12-09,3837.8,3884,3837.2,3874,0
1996-12-10,3875.3,3899.8,3875.3,3885.4,0
1996-12-11,3882,3882,3817.3,3857.6,0
1996-12-12,3859.3,3872.1,3851.9,3860,0
1996-12-13,3853.7,3853.7,3813.7,3839.3,0
1996-12-16,3843.4,3874.2,3843.4,3869.2,0
1996-12-17,3867.8,3875.1,3832.3,3850.4,0
1996-12-18,3850.7,3880.3,3850.7,3874,0
1996-12-19,3869.9,3883.8,3856.6,3880.8,0
1996-12-20,3881.4,3903.6,3881.4,3890.1,0
1996-12-23,3894.4,3895,3874,3875.5,0
1996-12-24,3874,3874,3860,3869.8,0
1996-12-27,3871.6,3923.9,3871.6,3922.2,0
1996-12-30,3922.4,3951.3,3922.4,3948.3,0
1996-12-31,3947.1,3949.7,3934.2,3942.2,0
1997-01-03,3941.9,3949.4,3917.1,3940.1,0
1997-01-06,3943.1,3962.4,3914.2,3923.8,0
1997-01-07,3921.4,3936.3,3897.2,3922.9,0
1997-01-08,3923.7,3962.7,3923.7,3944.9,0
1997-01-09,3944.8,3966.5,3934.8,3966.2,0
1997-01-10,3966.2,3971.2,3924.9,3947.4,0
1997-01-13,3949.7,3983.5,3949.7,3975.5,0
1997-01-14,3977.2,3990.9,3969.3,3983.6,0
1997-01-15,3984,4004.8,3971.5,3979.6,0
1997-01-16,3981.6,4009.2,3973.2,4007.1,0
1997-01-17,4007.6,4022.4,4005.9,4019.9,0
1997-01-20,4021.6,4043,4006.5,4009.5,0
1997-01-21,4010.2,4023.3,3990,4023.1,0
1997-01-22,4028.5,4155.2,4027.9,4115.4,0
1997-01-23,4109.5,4163.5,4109.5,4161,0
1997-01-24,4153.1,4153.1,4082.7,4125.5,0
1997-01-27,4127.4,4156.8,4127.2,4127.3,0
1997-01-28,4130,4182.9,4128.9,4182.3,0
1997-01-29,4182.5,4182.5,4141.6,4169.7,0
1997-01-30,4171.8,4215.4,4171.8,4209.1,0
1997-01-31,4209.7,4272.4,4209.5,4272.2,0
1997-02-03,4271,4298.3,4234.1,4282.8,0
1997-02-04,4283.4,4314.4,4283.4,4296.5,0
1997-02-05,4296.9,4327.6,4289.7,4305.5,0
1997-02-06,4301.6,4312.5,4274.2,4309.8,0
1997-02-07,4311.2,4362.5,4311.2,4357.9,0
1997-02-10,4358.2,4389.5,4354.6,4384.3,0
1997-02-11,4385,4408.4,4363.6,4408.4,0
1997-02-12,4410.7,4452,4410.7,4444.1,0
1997-02-13,4445.5,4467.4,4422.7,4436.3,0
1997-02-14,4436.9,4473.5,4435.1,4464.2,0
1997-02-17,4466.1,4534,4466.1,4514.6,0
1997-02-18,4514.6,4548.1,4487.6,4490.7,0
1997-02-19,4491.5,4546,4491.5,4525.5,0
1997-02-20,4523.9,4549.6,4506,4530.8,0
1997-02-21,4525.6,4532,4493,4522.5,0
1997-02-24,4522.4,4522.4,4442.5,4463.2,0
1997-02-25,4463.2,4510.6,4463.2,4503.9,0
1997-02-26,4502.7,4566,4492.5,4539,0
1997-02-27,4540.1,4570.5,4511.8,4519.7,0
1997-02-28,4519.5,4519.5,4467.5,4487.6,0
1997-03-03,4487.7,4495.4,4451,4460.1,0
1997-03-04,4468.6,4520.1,4468.6,4513.7,0
1997-03-05,4512,4550.8,4497.7,4547.1,0
1997-03-06,4556,4609.4,4556,4605.2,0
1997-03-07,4604,4640.9,4562.4,4638.9,0
1997-03-10,4641.4,4696.5,4641.4,4684.4,0
1997-03-11,4691.6,4734.1,4669.5,4677.1,0
1997-03-12,4673.7,4716.9,4661.6,4676.2,0
1997-03-13,4673.9,4673.9,4591.9,4609.9,0
1997-03-14,4606.6,4637.6,4513.5,4636.2,0
1997-03-17,4635.7,4635.7,4542.7,4556.5,0
1997-03-18,4557.3,4576.3,4494.8,4519.9,0
1997-03-19,4519.7,4544,4509.7,4535.1,0
1997-03-20,4532.6,4532.6,4432.7,4442.9,0
1997-03-21,4445.2,4499.7,4441.7,4491.3,0
1997-03-24,4494.3,4526.8,4493.1,4497.3,0
1997-03-25,4500.3,4571.8,4499.6,4558.6,0
1997-03-26,4561.7,4637,4561.7,4620.5,0
1997-03-27,4620.5,4669.4,4618.2,4659.2,0
1997-04-01,4628.7,4628.7,4482.2,4501.7,0
1997-04-02,4503.9,4550.6,4474.8,4488.7,0
1997-04-03,4489.7,4501.3,4441.1,4463.9,0
1997-04-04,4464.6,4510.2,4464.6,4471.5,0
1997-04-07,4481.1,4595.8,4481.1,4588,0
1997-04-08,4585.6,4609.9,4564.4,4582.6,0
1997-04-09,4588,4645.2,4588,4634.9,0
1997-04-10,4634.7,4652.2,4608.5,4626.6,0
1997-04-11,4629,4660.6,4603.9,4604.2,0
1997-04-14,4587,4591.6,4537.3,4586.3,0
1997-04-15,4587.7,4660.3,4587.1,4643.4,0
1997-04-16,4645.4,4659,4609.8,4625.6,0
1997-04-17,4627.3,4681.3,4627.3,4665.7,0
1997-04-18,4663.7,4707.5,4635,4699.1,0
1997-04-21,4698.7,4756.3,4678.8,4740.1,0
1997-04-22,4742,4769.1,4736.1,4752.3,0
1997-04-23,4755,4813.7,4755,4781.1,0
1997-04-24,4785.3,4837.5,4784.7,4836.1,0
1997-04-25,4834.2,4834.2,4762.4,4772.3,0
1997-04-28,4775.6,4801.8,4775.4,4793.3,0
1997-04-29,4793.7,4864.3,4793.7,4855.1,0
1997-04-30,4856.9,4903.5,4855.5,4897.6,0
1997-05-02,4899.4,4958.2,4893,4953.5,0
1997-05-05,4957.7,5041.5,4957.7,5029.6,0
1997-05-06,5029.8,5058,4981.6,4988.4,0
1997-05-07,4988.1,5028,4986.7,5016,0
1997-05-09,5015.1,5042.3,5000.7,5004.7,0
1997-05-12,5004.8,5049.7,4956.6,5042.5,0
1997-05-13,5046.1,5086.8,5046.1,5084.2,0
1997-05-14,5089.7,5146.2,5089.7,5134.3,0
1997-05-15,5134.7,5142.6,5095.6,5141.7,0
1997-05-16,5144.8,5194.4,5142.2,5157.5,0
1997-05-20,5149.8,5149.8,5064.9,5081,0
1997-05-21,5081.1,5196.4,5081.1,5178.6,0
1997-05-22,5184.1,5207.2,5153.8,5176.4,0
1997-05-23,5178.7,5201.9,5164.6,5181,0
1997-05-26,5181,5258.7,5181,5196.7,0
1997-05-27,5188.2,5232.1,5180.5,5190,0
1997-05-28,5193.7,5238.3,5098.5,5133.1,0
1997-05-29,5130.8,5140.9,5092.7,5132.1,0
1997-05-30,5131.4,5131.9,5027.3,5041.6,0
1997-06-02,5043.3,5150,5043.2,5150,0
1997-06-03,5157.5,5207.2,5157.5,5207.2,0
1997-06-04,5207,5250.6,5207,5238.5,0
1997-06-05,5242,5257.8,5221.8,5251.2,0
1997-06-06,5252,5327.6,5252,5320,0
1997-06-09,5322.7,5384.8,5322.5,5368.8,0
1997-06-10,5368.8,5383.9,5320,5361.9,0
1997-06-11,5361.9,5361.9,5304.3,5308.6,0
1997-06-12,5326.1,5366.8,5326.1,5364.2,0
1997-06-13,5367.6,5397.7,5363.4,5384.6,0
1997-06-16,5384.8,5396.1,5331,5362,0
1997-06-17,5364.7,5386.7,5325.9,5345.9,0
1997-06-18,5344.8,5405.2,5335,5405,0
1997-06-19,5407.2,5529.8,5407.2,5510.3,0
1997-06-20,5509.3,5565.2,5501.5,5561.8,0
1997-06-23,5563.5,5588.1,5526.6,5587.8,0
1997-06-24,5583.2,5611,5529.6,5576.1,0
1997-06-25,5584.3,5666.1,5584.3,5662.4,0
1997-06-26,5663.8,5705.2,5663.8,5669.9,0
1997-06-27,5669.8,5704.7,5632.5,5700.3,0
1997-06-30,5702.9,5730.6,5596.3,5620.6,0
1997-07-01,5625.7,5674.3,5615.9,5654.8,0
1997-07-02,5656.9,5688.3,5655.6,5674.3,0
1997-07-03,5679.4,5808.1,5679.4,5804.9,0
1997-07-04,5805.6,5853,5790.3,5846.5,0
1997-07-07,5846.3,5962.6,5837.8,5947,0
1997-07-08,5947.5,6027.8,5946.1,6012.6,0
1997-07-09,6016.7,6101.2,5970.1,5977.1,0
1997-07-10,5977.1,5977.1,5866.1,5885.4,0
1997-07-11,5887,5944.1,5781.8,5801.5,0
1997-07-14,5801.1,5892.7,5801.1,5845.8,0
1997-07-15,5844.6,5859,5764.3,5844.7,0
1997-07-16,5847.2,5928.3,5847.2,5927.5,0
1997-07-17,5933.7,5960.8,5859.6,5868.3,0
1997-07-18,5867.3,5867.3,5709.4,5737.1,0
1997-07-21,5735,5735,5594.7,5620.5,0
1997-07-22,5625.4,5713.8,5625.4,5677.1,0
1997-07-23,5682.8,5871.7,5682.8,5869.9,0
1997-07-24,5857.9,5921.6,5803.4,5849.2,0
1997-07-25,5858.7,5908.9,5824,5847,0
1997-07-28,5847.6,5888,5823.8,5888,0
1997-07-29,5888.9,5914.1,5807.6,5842.1,0
1997-07-30,5852.6,5930.2,5849.9,5929.5,0
1997-07-31,5929,5933.7,5875.6,5898.2,0
1997-08-04,5899.9,5899.9,5753.9,5771,0
1997-08-05,5774.5,5835.6,5723.6,5765.2,0
1997-08-06,5769.3,5822.3,5732.3,5812.1,0
1997-08-07,5818.9,5929.6,5817.6,5922.1,0
1997-08-08,5918.7,5940.7,5819.3,5864.8,0
1997-08-11,5851.3,5860,5806.9,5825.6,0
1997-08-12,5826.7,5862.1,5791.8,5808.4,0
1997-08-13,5804.2,5804.2,5658.5,5682.1,0
1997-08-14,5679.4,5693.9,5564.2,5579.5,0
1997-08-15,5579.5,5608,5452.6,5498.5,0
1997-08-18,5469.6,5469.6,5278.3,5405.6,0
1997-08-19,5408,5586.4,5408,5580.1,0
1997-08-20,5600.5,5727.7,5600.5,5690.1,0
1997-08-21,5693.6,5729.1,5627.7,5668.8,0
1997-08-22,5666.4,5666.4,5471.2,5475.8,0
1997-08-25,5487.7,5550.3,5425.4,5473.9,0
1997-08-26,5476.6,5499.8,5328.4,5363.3,0
1997-08-27,5359.4,5452.8,5317,5409.6,0
1997-08-28,5410.1,5428.3,5209.3,5217.3,0
1997-08-29,5210.5,5248.9,5149,5216.7,0
1997-09-01,5217.7,5320.6,5217.7,5271.5,0
1997-09-02,5281.4,5447.5,5279.6,5447.5,0
1997-09-03,5450.7,5521.4,5430.2,5478.6,0
1997-09-04,5478,5500.7,5414.5,5478.1,0
1997-09-05,5482.9,5578.6,5481.9,5532.9,0
1997-09-08,5526.1,5526.1,5470.8,5505.3,0
1997-09-09,5503.4,5506.1,5416.8,5445.1,0
1997-09-10,5444.4,5482.8,5346.4,5356.7,0
1997-09-11,5355.7,5355.7,5240.4,5280.8,0
1997-09-12,5281.7,5368.4,5265.1,5281.9,0
1997-09-15,5283.1,5364.3,5279.9,5321.7,0
1997-09-16,5319.9,5443.8,5278.6,5417.8,0
1997-09-17,5421.1,5572.8,5421.1,5550.4,0
1997-09-18,5551.7,5639.2,5523.5,5629,0
1997-09-19,5629.3,5684.6,5581.6,5611,0
1997-09-22,5612.7,5706.4,5612.7,5705.1,0
1997-09-23,5705.4,5745.7,5679.9,5730.4,0
1997-09-24,5729.5,5769.9,5699,5732.5,0
1997-09-25,5732.3,5738,5646.6,5667.1,0
1997-09-26,5666.6,5717.4,5617.7,5716.6,0
1997-09-29,5718.3,5735.5,5683.3,5691.8,0
1997-09-30,5696,5763.3,5673.1,5673.6,0
1997-10-01,5672.8,5760.7,5637.7,5754.7,0
1997-10-02,5754.7,5837.8,5754.7,5825,0
1997-10-03,5825.8,5933.1,5825.8,5929,0
1997-10-06,5928,5939.1,5866,5897.4,0
1997-10-07,5901,5946.8,5820.9,5846.9,0
1997-10-08,5848.5,5912.4,5820.9,5822.3,0
1997-10-09,5820.3,5854,5684.7,5732.2,0
1997-10-10,5733,5785,5659.8,5699.5,0
1997-10-13,5700.5,5792.9,5700.5,5792.8,0
1997-10-14,5787.9,5845.8,5767.5,5836.3,0
1997-10-15,5829.1,5829.3,5761.1,5815.9,0
1997-10-16,5814.9,5822.4,5779.5,5806.8,0
1997-10-17,5805.5,5805.5,5702.4,5751.6,0
1997-10-20,5736.8,5792,5686.1,5777.2,0
1997-10-21,5780.6,5864.4,5780.6,5862.9,0
1997-10-22,5866.7,5922.7,5796.1,5803.2,0
1997-10-23,5801,5801,5602.9,5651.8,0
1997-10-24,5652.8,5734,5652.8,5689.5,0
1997-10-27,5687.1,5687.6,5506.9,5533.5,0
1997-10-28,5524.3,5524.3,4944.6,5279.7,0
1997-10-29,5286.2,5500,5286.2,5479,0
1997-10-30,5474.3,5474.3,5299.2,5370.9,0
1997-10-31,5365.4,5485.7,5358.5,5467.2,0
1997-11-03,5468.9,5596,5468.9,5581.6,0
1997-11-04,5581.6,5593.2,5534.1,5538.2,0
1997-11-05,5544.3,5620.8,5544.3,5601.6,0
1997-11-06,5599.8,5600.9,5531.8,5557.4,0
1997-11-07,5545.5,5545.5,5387.5,5438.6,0
1997-11-10,5442.5,5491.7,5442.5,5459.7,0
1997-11-11,5459.1,5496.6,5435.4,5483.9,0
1997-11-12,5481.9,5481.9,5402.3,5434,0
1997-11-13,5434.9,5458.8,5393.3,5418.2,0
1997-11-14,5421.6,5484.7,5421.2,5437,0
1997-11-17,5438.6,5571.1,5438.6,5565,0
1997-11-18,5564.7,5598.3,5544.6,5574.2,0
1997-11-19,5574.1,5588.2,5548.7,5571.7,0
1997-11-20,5579.3,5671.9,5579.3,5650.4,0
1997-11-21,5655.7,5738.5,5655.7,5725.5,0
1997-11-24,5722.7,5722.7,5618.6,5645.7,0
1997-11-25,5650.8,5692.4,5649.6,5666.3,0
1997-11-26,5672.4,5739.5,5665.3,5738.3,0
1997-11-27,5738.7,5791.5,5738.7,5772.4,0
1997-11-28,5773.7,5787.4,5757.1,5775.9,0
1997-12-01,5777.2,5884.8,5777.2,5875.1,0
1997-12-02,5873.3,5922.7,5855.7,5919.9,0
1997-12-03,5919.8,5940.7,5874.9,5922.7,0
1997-12-04,5926.2,5994.7,5926.2,5969.5,0
1997-12-05,5969.1,6042.5,5957.1,6009,0
1997-12-08,6010.6,6169.5,6010.6,6095.3,0
1997-12-09,6095.3,6149.8,6085.4,6103.2,0
1997-12-10,6100.5,6118.9,6045.5,6056.6,0
1997-12-11,6056.2,6056.2,5944.2,6021.8,0
1997-12-12,6021.4,6043.7,5988.3,6018.7,0
1997-12-15,6019.6,6067,5983.1,5986.6,0
1997-12-16,5986.2,6095.4,5986.2,6092.7,0
1997-12-17,6093.7,6161.7,6093.7,6122.1,0
1997-12-18,6121.8,6140.7,6095.4,6115.1,0
1997-12-19,6108.3,6108.3,5960.9,5989.9,0
1997-12-22,5996.7,6049.3,5969.1,6049.3,0
1997-12-23,6050.9,6072.8,6018.3,6044.7,0
1997-12-24,6039,6049.1,6022.3,6046.7,0
1997-12-29,6049.8,6190.9,6049.8,6190.4,0
1997-12-30,6206.5,6268.2,6200.4,6267.6,0
1997-12-31,6267.8,6298.9,6242.6,6265.5,0
1998-01-05,6267.1,6402.4,6267.1,6397,0
1998-01-06,6398,6409.2,6353.5,6375.7,0
1998-01-07,6374.4,6471.5,6355.4,6390,0
1998-01-08,6390,6466.5,6320.3,6330.2,0
1998-01-09,6330.6,6346.6,6235.5,6251.8,0
1998-01-12,6247.3,6247.3,6010.5,6062.1,0
1998-01-13,6067.3,6206.7,6067.3,6169.3,0
1998-01-14,6171.5,6244.5,6144.8,6149.8,0
1998-01-15,6151.5,6186.9,6128.3,6148.5,0
1998-01-16,6151.6,6276.4,6151.1,6274,0
1998-01-19,6277.1,6366.5,6277.1,6340.4,0
1998-01-20,6340.2,6414.7,6322.6,6397.5,0
1998-01-21,6395.9,6433.1,6355.2,6391.4,0
1998-01-22,6376.7,6383.3,6296.5,6356.1,0
1998-01-23,6356.8,6437.5,6351.4,6391,0
1998-01-26,6391,6435.4,6384.4,6411,0
1998-01-27,6412.2,6451,6380.2,6424,0
1998-01-28,6424.6,6517.7,6424.6,6508.7,0
1998-01-29,6507.5,6543.3,6502.4,6530.4,0
1998-01-30,6530.9,6582.6,6494.8,6582.6,0
1998-02-02,6585.2,6709.1,6585.2,6688,0
1998-02-03,6686.9,6744.3,6660,6720.7,0
1998-02-04,6720.5,6721.5,6660.7,6708.9,0
1998-02-05,6710,6832.5,6710,6772,0
1998-02-06,6771.4,6867.8,6727.3,6857.1,0
1998-02-09,6858.1,6899.7,6815.8,6828.4,0
1998-02-10,6828.4,6884.8,6828.4,6860.8,0
1998-02-11,6866.6,6941.4,6866.6,6931.6,0
1998-02-12,6934.9,6960.4,6844.2,6856,0
1998-02-13,6856,6901.5,6839,6898.9,0
1998-02-16,6898.9,6905.7,6839,6905.3,0
1998-02-17,6906,7003,6906,6990.5,0
1998-02-18,6990.4,7002.7,6918.8,6966.2,0
1998-02-19,6966.2,6989.2,6932.8,6953.2,0
1998-02-20,6952.9,7015.5,6934,6986.7,0
1998-02-23,6987.4,7061.8,6974.3,6986.1,0
1998-02-24,6986.1,7016.3,6934.5,6945,0
1998-02-25,6951.1,7086.5,6950.7,7065.4,0
1998-02-26,7082.4,7136.9,7074.8,7118.6,0
1998-02-27,7128.2,7178.1,7128.2,7153.1,0
1998-03-02,7152.8,7277.9,7152.8,7273,0
1998-03-03,7273.1,7273.8,7218.1,7259.5,0
1998-03-04,7263.3,7307.3,7111.7,7130.5,0
1998-03-05,7129,7129,7015.7,7077.3,0
1998-03-06,7078.4,7204.9,7077.7,7197.2,0
1998-03-09,7196.5,7234.3,7146,7187.5,0
1998-03-10,7187.2,7252.5,7181.1,7246.5,0
1998-03-11,7246.5,7294.7,7242.3,7276.7,0
1998-03-12,7271.9,7291.5,7245.1,7267.9,0
1998-03-13,7269.5,7358.4,7269.5,7328,0
1998-03-16,7329.6,7341.8,7232.6,7261.2,0
1998-03-17,7258.7,7316.7,7227.5,7236.5,0
1998-03-18,7234.9,7234.9,7105.2,7132.4,0
1998-03-19,7132.4,7176.7,7125.4,7143.8,0
1998-03-20,7148.6,7300.8,7145.6,7300.5,0
1998-03-23,7298,7368.8,7270.2,7341,0
1998-03-24,7344.5,7433.2,7338.3,7407.4,0
1998-03-25,7408.5,7481.7,7408.5,7472.1,0
1998-03-26,7466.3,7483.4,7345.9,7415.9,0
1998-03-27,7421.1,7558.3,7421.1,7530.3,0
1998-03-30,7523.8,7545.9,7493.6,7536.3,0
1998-03-31,7536.9,7620.7,7533.8,7585.5,0
1998-04-01,7585.1,7654.9,7526.6,7615.5,0
1998-04-02,7614.3,7657.5,7583.4,7638.8,0
1998-04-03,7639.4,7750.2,7639.4,7725.9,0
1998-04-06,7726.6,7833.3,7720.2,7827.7,0
1998-04-07,7827.5,7884.8,7725.7,7744.3,0
1998-04-08,7730.9,7738.6,7567.4,7588.1,0
1998-04-09,7578.5,7650.1,7531.4,7624.1,0
1998-04-14,7624.7,7750.5,7624.7,7662.9,0
1998-04-15,7662.5,7724.7,7606.5,7616.3,0
1998-04-16,7616.5,7626.4,7482.9,7500.1,0
1998-04-17,7498.1,7498.3,7408.6,7453.7,0
1998-04-20,7467.4,7532,7458.9,7500.1,0
1998-04-21,7496.5,7497.3,7349.7,7369.1,0
1998-04-22,7369,7430.7,7250.2,7308.9,0
1998-04-23,7307.7,7367.2,7254.5,7265.5,0
1998-04-24,7264.6,7264.6,7147.5,7232.3,0
1998-04-27,7233,7240.1,7029.1,7053.5,0
1998-04-28,7055.1,7195.8,7055.1,7180.1,0
1998-04-29,7180.4,7327.2,7175.6,7241.8,0
1998-04-30,7248.7,7402,7248.7,7401.4,0
1998-05-04,7401.6,7645.2,7401.6,7640.8,0
1998-05-05,7640.8,7640.8,7556.7,7596.2,0
1998-05-06,7594.4,7646,7532.8,7610.8,0
1998-05-07,7610.3,7610.6,7505.5,7536,0
1998-05-08,7534.5,7608,7534.5,7587.1,0
1998-05-11,7600.1,7689.4,7600.1,7677.5,0
1998-05-12,7678.8,7678.8,7597.8,7627.3,0
1998-05-13,7628.7,7673.5,7561.5,7582.8,0
1998-05-14,7581.4,7610,7521.8,7550.6,0
1998-05-15,7551.7,7604.7,7495.1,7519.4,0
1998-05-18,7516.1,7516.1,7367.8,7371.4,0
1998-05-19,7372.3,7493.4,7372.3,7483.2,0
1998-05-20,7484.3,7539.7,7475.9,7495.8,0
1998-05-22,7497.5,7573.8,7497.5,7542.7,0
1998-05-25,7543.2,7657.9,7541.2,7657.1,0
1998-05-26,7659.9,7771,7659.9,7731.9,0
1998-05-27,7719.2,7719.2,7566.3,7633.5,0
1998-05-28,7636.1,7720.8,7595.8,7605,0
1998-05-29,7609.1,7703.7,7608.5,7656.1,0
1998-06-02,7655,7676,7625.6,7657.5,0
1998-06-03,7658.5,7688.3,7654,7676.3,0
1998-06-04,7671.8,7672,7555.2,7592.9,0
1998-06-05,7593.4,7715.2,7577.7,7699.5,0
1998-06-08,7699.1,7792.6,7699.1,7743.4,0
1998-06-09,7744.6,7765.3,7708.7,7716.8,0
1998-06-10,7704.5,7705.7,7639.9,7652.6,0
1998-06-11,7651.6,7651.9,7489.6,7498.4,0
1998-06-12,7503.5,7532.2,7365.2,7417.4,0
1998-06-15,7414.7,7414.7,7275.1,7342.7,0
1998-06-16,7342.5,7415.8,7330.2,7388.7,0
1998-06-17,7390.7,7578.9,7390.7,7562.7,0
1998-06-18,7570.3,7625,7475.5,7488,0
1998-06-19,7488.7,7556.9,7485.8,7518.6,0
1998-06-22,7519.4,7556.2,7477,7511.8,0
1998-06-23,7527.9,7648.7,7527.2,7624.8,0
1998-06-24,7624.3,7683.6,7620.5,7667.9,0
1998-06-25,7675.7,7831.4,7675.7,7794.7,0
1998-06-26,7794.5,7831.1,7776.6,7816.9,0
1998-06-29,7823.4,7889.5,7816.9,7881.9,0
1998-06-30,7881.9,7902.6,7846.5,7882,0
1998-07-01,7951.3,8039.3,7922.8,8038.2,0
1998-07-02,8045.9,8072.9,7994.6,8047.3,0
1998-07-03,8091.3,8116.3,8071.3,8099,0
1998-07-06,8085.4,8177.6,8071.6,8166,0
1998-07-07,8162.2,8186.9,8105.5,8160,0
1998-07-08,8174.4,8238.1,8149,8227.2,0
1998-07-09,8242.5,8288.7,8170.8,8205,0
1998-07-10,8140.8,8208.5,8083,8192.4,0
1998-07-13,8207,8211.2,8119,8141.9,0
1998-07-14,8176.6,8201.6,8144.8,8180.5,0
1998-07-15,8231.8,8237.1,8135.9,8158.1,0
1998-07-16,8173.2,8206,8116,8126.5,0
1998-07-17,8194.2,8301.3,8180.5,8288.2,0
1998-07-20,8301.7,8406.2,8295.9,8400.8,0
1998-07-21,8464.7,8489,8388.7,8412,0
1998-07-22,8381.3,8420.4,8306.6,8340.7,0
1998-07-23,8297.8,8335.7,8223.4,8229.2,0
1998-07-24,8171.4,8265.6,8141.2,8205.7,0
1998-07-27,8175.2,8221.4,7986.9,7998.7,0
1998-07-28,8107.5,8119.5,8017.1,8093,0
1998-07-29,8074.2,8148,8032.7,8102.7,0
1998-07-30,8111.1,8209.2,8108.9,8205.5,0
1998-07-31,8281.2,8291.7,8201.1,8239.5,0
1998-08-03,8135.9,8147.1,8083.2,8139.2,0
1998-08-04,8154.4,8244.4,8147.7,8170.2,0
1998-08-05,8033.8,8035.1,7860.5,7943.2,0
1998-08-06,7994,8005.7,7785.5,7846.2,0
1998-08-07,7865.3,7954,7853.4,7952.9,0
1998-08-10,7928.1,7934.4,7715,7721.3,0
1998-08-11,7657.8,7666.5,7371.9,7447.9,0
1998-08-12,7572,7665.8,7518.9,7607.5,0
1998-08-13,7529.2,7607,7425.5,7552.6,0
1998-08-14,7610.9,7735,7594.2,7676.3,0
1998-08-17,7552.1,7688.1,7511.7,7642.1,0
1998-08-18,7753.8,7841.3,7736.4,7841.3,0
1998-08-19,7946.6,7955.3,7777.1,7787.6,0
1998-08-20,7821.6,7866.8,7645.3,7681.9,0
1998-08-21,7623.2,7634.6,7354,7393.8,0
1998-08-24,7378.4,7464.6,7197.7,7257.7,0
1998-08-25,7371.7,7436.3,7341.1,7389.5,0
1998-08-26,7332.1,7342,7153.2,7212.4,0
1998-08-27,7196.9,7239.3,6833.9,6845,0
1998-08-28,6589.4,6913.7,6323.5,6786.9,0
1998-08-31,6805.3,6927.3,6613.6,6679.4,0
1998-09-01,6479.7,6667.7,6451.3,6584.5,0
1998-09-02,6828.9,6881.1,6790,6840.4,0
1998-09-03,6772.7,6783.3,6556.6,6605.1,0
1998-09-04,6614.3,6739.9,6595.3,6674.2,0
1998-09-07,6835.5,6856.3,6719.1,6848.7,0
1998-09-08,6913.2,7080.4,6823.9,7033.8,0
1998-09-09,7038.6,7074.4,6797.5,6802.4,0
1998-09-10,6748,6766.5,6418.2,6502.3,0
1998-09-11,6309.5,6545.6,6284.6,6480.7,0
1998-09-14,6634.2,6685.9,6597.3,6681.4,0
1998-09-15,6739.3,6748.1,6536.4,6585.7,0
1998-09-16,6668.1,6786.7,6662.9,6718.6,0
1998-09-17,6613.5,6621.2,6401.2,6405.2,0
1998-09-18,6501.7,6521.5,6268.8,6342.7,0
1998-09-21,6187.6,6216.4,5927.8,6021.5,0
1998-09-22,6202.7,6248.3,6071.7,6111.1,0
1998-09-23,6197.8,6326.6,6177,6324.5,0
1998-09-24,6481.9,6540.4,6144.1,6168.7,0
1998-09-25,5961.3,6088.2,5849.5,6085.1,0
1998-09-28,6084.8,6181.3,5998.9,6149.7,0
1998-09-29,6129.4,6141.3,5975.5,6019.8,0
1998-09-30,5894,5942.4,5724.2,5760.4,0
1998-10-01,5650.2,5697.4,5433.2,5486,0
1998-10-02,5547.9,5626.7,5130.7,5256.4,0
1998-10-05,5149.6,5416.4,5108.3,5126.5,0
1998-10-06,5233,5532,5226.7,5523.7,0
1998-10-07,5497.4,5734.6,5357.6,5462.1,0
1998-10-08,5339.8,5523.8,5219.9,5293.7,0
1998-10-09,5386,5496.4,5307,5419,0
1998-10-12,5566.6,5757.2,5566.6,5737.9,0
1998-10-13,5684.6,5841.2,5602.4,5744.9,0
1998-10-14,5707.5,5927.2,5670.7,5922.5,0
1998-10-15,5910.7,6087.2,5900.3,6046.4,0
1998-10-16,6261.2,6296.3,6045,6066.1,0
1998-10-19,6087.1,6177.1,5976.7,6044.8,0
1998-10-20,6064.2,6205.8,6016.7,6194,0
1998-10-21,6162.6,6232,6112.5,6134.1,0
1998-10-22,6212.9,6348.8,6189.1,6225.9,0
1998-10-23,6251.2,6279.8,6150.1,6226.9,0
1998-10-26,6206.6,6361.4,6206.5,6322.3,0
1998-10-27,6368.1,6459.9,6346.5,6449.8,0
1998-10-28,6391.7,6430.4,6310.1,6411.4,0
1998-10-29,6418.6,6454.4,6363.4,6428.6,0
1998-10-30,6520.7,6591.4,6508.5,6550.6,0
1998-11-02,6608.6,6684.5,6601.8,6642.4,0
1998-11-03,6604.7,6676.3,6569.6,6596.5,0
1998-11-04,6672,6775.3,6656.3,6745.4,0
1998-11-05,6714.7,6740.2,6551,6557.5,0
1998-11-06,6620.6,6704.5,6619.7,6649.3,0
1998-11-09,6779.9,6784.7,6629.5,6651.1,0
1998-11-10,6664.4,6668.5,6511.9,6564.1,0
1998-11-11,6615.4,6698.3,6599.2,6657.4,0
1998-11-12,6586.9,6753.3,6572.3,6753.3,0
1998-11-13,6748.5,6775.7,6689.3,6703.9,0
1998-11-16,6763.5,6820.5,6763.5,6774.6,0
1998-11-17,6758.9,6836.9,6740.7,6789,0
1998-11-18,6788.4,6865.5,6786.3,6850.9,0
1998-11-19,6870.6,7000.3,6870.6,6993.8,0
1998-11-20,7060.1,7140.6,7060.1,7138,0
1998-11-23,7159,7334.6,7159,7334.3,0
1998-11-24,7408.2,7429.1,7165.2,7170.3,0
1998-11-25,7142.1,7171.5,7041.3,7055.8,0
1998-11-26,7094.7,7164.4,7082.2,7161.1,0
1998-11-27,7197.9,7254.9,7142.3,7216.4,0
1998-11-30,7179.6,7296.5,7080.8,7083.1,0
1998-12-01,6978.7,7014.2,6742.2,6784.3,0
1998-12-02,6895.3,6932.4,6661.9,6747,0
1998-12-03,6681.4,6897.6,6558.6,6813.3,0
1998-12-04,6728.1,6863.2,6684.4,6822.7,0
1998-12-07,6893.5,6932.7,6817.5,6859,0
1998-12-08,6878.3,6899.2,6789.7,6810.4,0
1998-12-09,6832.6,6857.4,6757.3,6814.2,0
1998-12-10,6786.1,6844.5,6688.2,6699.1,0
1998-12-11,6614.4,6662.9,6562.7,6662.5,0
1998-12-14,6575.7,6675.7,6555.4,6659.3,0
1998-12-15,6682.8,6771.6,6677.4,6768.2,0
1998-12-16,6804.4,6927.4,6794,6886.5,0
1998-12-17,6886.8,7046.2,6839.5,7041,0
1998-12-18,7006.3,7057,6990.3,7003.7,0
1998-12-21,7036.3,7199.2,7035.9,7170.4,0
1998-12-22,7158.5,7204.6,7058.9,7091.2,0
1998-12-23,7104.2,7184.3,7096,7160.8,0
1998-12-28,7207.6,7255.5,7202.4,7255.5,0
1998-12-29,7233.6,7266.3,7164.7,7203,0
1998-12-30,7239.8,7260.6,7142.9,7160.7,0
1999-01-04,7161.6,7441.8,7153.4,7441.8,0
1999-01-05,7434.3,7546.3,7416.5,7545.8,0
1999-01-06,7589.6,7703.2,7585.6,7668.8,0
1999-01-07,7657.3,7695.2,7441.5,7549.7,0
1999-01-08,7593.4,7661.7,7582.7,7633.7,0
1999-01-11,7695.9,7699.3,7464.3,7464.4,0
1999-01-12,7490.7,7492.5,7371.1,7427.2,0
1999-01-13,7364.1,7375.5,6987.2,7125,0
1999-01-14,7194.3,7239.6,7052.2,7088,0
1999-01-15,7038.2,7268.3,6901.5,7218.1,0
1999-01-18,7279.3,7301.3,7211.6,7248.1,0
1999-01-19,7226.2,7284,7158.9,7207.7,0
1999-01-20,7278.4,7345.5,7242.2,7300.2,0
1999-01-21,7166.7,7297.6,7099.7,7125.4,0
1999-01-22,7067.7,7104.4,6966.4,7036.4,0
1999-01-25,6994.1,7088.4,6937.2,7076.2,0
1999-01-26,7135.5,7181.9,7050,7074.6,0
1999-01-27,7112.3,7163.3,7028.9,7030.2,0
1999-01-28,7004.1,7182.2,6980.2,7137.8,0
1999-01-29,7140.9,7242,7140.5,7201.2,0
1999-02-01,7278.4,7348.5,7249,7291.2,0
1999-02-02,7273.4,7324.2,7201.7,7225.1,0
1999-02-03,7202.6,7255.3,7159.2,7193,0
1999-02-04,7243.8,7300.9,7135.3,7137.2,0
1999-02-05,7122,7201.3,7075.6,7137,0
1999-02-08,7157.9,7201.3,7041.6,7055.9,0
1999-02-09,7058.1,7116.5,6937.4,6943,0
1999-02-10,6915,6952.6,6804.2,6891.2,0
1999-02-11,6901.9,6944.2,6865.8,6898.9,0
1999-02-12,6972.8,7036,6925.4,6963.1,0
1999-02-15,6966.5,6991.6,6936.6,6988.5,0
1999-02-16,7024,7064.7,6996,7015.2,0
1999-02-17,6981.4,7046.2,6937.8,7045.9,0
1999-02-18,7043.4,7048.7,6958.9,6981.6,0
1999-02-19,7004.6,7021.6,6904,6942.7,0
1999-02-22,6989.8,7082.3,6979.8,7076.7,0
1999-02-23,7122.1,7178.1,7086.6,7145.7,0
1999-02-24,7151.4,7234.2,7128.1,7233.7,0
1999-02-25,7190.3,7221.9,7092.6,7101.8,0
1999-02-26,7122.1,7131.6,7050.9,7063.8,0
1999-03-01,7093.6,7113.7,6965.9,6995,0
1999-03-02,7022.2,7043.9,6955.2,6976.5,0
1999-03-03,6986.6,7020.8,6963.8,6986.1,0
1999-03-04,7014.9,7115.5,7004,7106.8,0
1999-03-05,7138.7,7225.6,7129.8,7213.3,0
1999-03-08,7225.8,7256.5,7169.8,7185.9,0
1999-03-09,7198.7,7274.9,7197.6,7267.2,0
1999-03-10,7281.7,7319.6,7198.3,7209.4,0
1999-03-11,7229.6,7323.4,7205.8,7322.6,0
1999-03-12,7361.3,7363.7,7244.1,7250.7,0
1999-03-15,7258.7,7297,7200.6,7240.9,0
1999-03-16,7290.7,7297.9,7188.4,7218.9,0
1999-03-17,7211.7,7280.4,7193.3,7231.8,0
1999-03-18,7199.8,7216.6,7126.1,7195.7,0
1999-03-19,7201.9,7293.3,7176.8,7208.3,0
1999-03-22,7198.4,7238.8,7135.7,7153.6,0
1999-03-23,7164.9,7180.1,7013.6,7013.6,0
1999-03-24,6978,6984.5,6911.1,6949,0
1999-03-25,6993.2,7082.7,6958.3,7082.2,0
1999-03-26,7089.8,7109.7,6954.2,7008.2,0
1999-03-29,6996.6,7086.6,6995,7086.3,0
1999-03-30,7107.4,7127.1,6997.4,7024.1,0
1999-03-31,7028.1,7148.4,7017,7130.2,0
1999-04-01,7100.4,7140.8,7053.8,7132.4,0
1999-04-06,7181.5,7214.6,7138.7,7170,0
1999-04-07,7175.5,7259.2,7175.5,7216.8,0
1999-04-08,7245.2,7347.3,7237.8,7332.9,0
1999-04-09,7376.3,7438.2,7365.2,7386.9,0
1999-04-12,7345.6,7376.4,7284.7,7352.9,0
1999-04-13,7426.8,7432.2,7334.5,7366.2,0
1999-04-14,7382.9,7436.4,7353.3,7378.2,0
1999-04-15,7365.9,7374.6,7225.7,7234.1,0
1999-04-16,7227.5,7263,7141.1,7164.8,0
1999-04-19,7190.3,7270.3,7180.9,7248.8,0
1999-04-20,7190.9,7206.3,7090.7,7129.4,0
1999-04-21,7152.6,7166.2,7091.2,7124.7,0
1999-04-22,7178.8,7251.5,7154.8,7179.8,0
1999-04-23,7208.8,7235.9,7109,7145.8,0
1999-04-26,7174.7,7296.3,7173.2,7254.7,0
1999-04-27,7282.3,7388.4,7237.8,7377.3,0
1999-04-28,7375.4,7421.5,7326.2,7360.9,0
1999-04-29,7329.3,7345.8,7264.6,7304.6,0
1999-04-30,7347,7372.4,7316.8,7335.5,0
1999-05-03,7340.5,7443.2,7282.7,7443.1,0
1999-05-04,7495.6,7502,7355.9,7355.9,0
1999-05-05,7371.2,7389.2,7247.3,7283.8,0
1999-05-06,7332.9,7356.5,7225.7,7234.9,0
1999-05-07,7241.5,7262.1,7185.8,7215.4,0
1999-05-10,7260.9,7264.8,7142.6,7225.6,0
1999-05-11,7220.2,7239.3,7176.4,7202.2,0
1999-05-12,7220,7227.2,7148.6,7161.5,0
1999-05-14,7188.8,7234.7,7038.9,7071.1,0
1999-05-17,7063.3,7071.1,6895.3,6910.9,0
1999-05-18,6963.4,7016.9,6941.8,7007.8,0
1999-05-19,6984,7061.5,6980.2,7034.9,0
1999-05-20,7063.5,7124.6,7050.7,7109.1,0
1999-05-21,7118.8,7129.8,7051,7055.2,0
1999-05-25,6973.9,6982,6830.5,6887.6,0
1999-05-26,6876,6940.9,6858.1,6895.1,0
1999-05-27,6931,6947.3,6718.6,6750.6,0
1999-05-28,6747,6790.9,6665.4,6787.9,0
1999-05-31,6816.6,6925.5,6750.3,6911.6,0
1999-06-01,6911.1,6935.8,6832,6877.9,0
1999-06-02,6908.6,6971.2,6826.7,6970.8,0
1999-06-03,6994.6,7095.1,6985.5,7060.2,0
1999-06-04,7057,7163.1,7021.8,7156.4,0
1999-06-07,7144.3,7223.9,7114.5,7215.1,0
1999-06-08,7220.6,7251.9,7194.8,7194.8,0
1999-06-09,7155,7226.3,7142.5,7190.6,0
1999-06-10,7155.8,7196.9,7020.3,7026.4,0
1999-06-11,7038.9,7080.3,7005.9,7054.6,0
1999-06-14,7040.6,7086.7,6993.2,7030.8,0
1999-06-15,7024.1,7084,7002.4,7060.1,0
1999-06-16,7052.1,7124,7010.4,7103.1,0
1999-06-17,7141.9,7170.8,7117.5,7153,0
1999-06-18,7196.6,7235.1,7148.6,7189.8,0
1999-06-21,7228,7283.2,7216.9,7266.4,0
1999-06-22,7280.5,7295.5,7168,7168,0
1999-06-23,7154.2,7169.4,7032.1,7076,0
1999-06-24,7092.5,7132.6,7031,7031,0
1999-06-25,7003.2,7033.2,6960.9,6964,0
1999-06-28,6977.8,6994.2,6894.9,6945.9,0
1999-06-29,6974.8,7022.2,6963.4,7007,0
1999-06-30,7032.7,7058.8,6898.2,6908.9,0
1999-07-01,7014.9,7097.5,7004.1,7091.5,0
1999-07-02,7097.8,7207.3,7084.7,7206.2,0
1999-07-05,7245.7,7293.6,7232.2,7292.2,0
1999-07-06,7260.8,7277.7,7191.6,7203,0
1999-07-07,7199.8,7203.9,7131.2,7155.8,0
1999-07-08,7195.9,7241.8,7135.1,7171.9,0
1999-07-09,7188.4,7190.9,7134.7,7156.1,0
1999-07-12,7189.5,7206.1,7153,7176.7,0
1999-07-13,7190.1,7199.9,7057.3,7066,0
1999-07-14,7092.4,7133.6,7085.3,7093.9,0
1999-07-15,7094.8,7157.9,7067.4,7112.5,0
1999-07-16,7066.9,7110.1,7055.8,7077.2,0
1999-07-19,7096.3,7143.5,7082,7104.2,0
1999-07-20,7105.1,7114.3,6980.6,6990.8,0
1999-07-21,6975.8,7021.6,6916.4,7016.9,0
1999-07-22,7033.2,7038.4,6948.5,6949.7,0
1999-07-23,6953.9,6960.7,6800.5,6802.1,0
1999-07-26,6825.9,6853.7,6677.2,6729.6,0
1999-07-27,6758.1,6839.6,6737.8,6817.9,0
1999-07-28,6835.5,6919,6803.3,6829.2,0
1999-07-29,6841.6,6859.3,6686.4,6713.6,0
1999-07-30,6736.2,6887.4,6714.4,6887.4,0
1999-08-02,6831.7,6944.8,6738.6,6925.6,0
1999-08-03,6876.6,6948,6844.8,6916.7,0
1999-08-04,6926,6953.6,6840.3,6895.2,0
1999-08-05,6832.2,6834.4,6732.5,6751.1,0
1999-08-06,6803.9,6808.2,6669.5,6710.5,0
1999-08-09,6739.9,6758.3,6697,6721.8,0
1999-08-10,6724.6,6751.9,6597.7,6616.7,0
1999-08-11,6649.2,6688.1,6614.3,6686,0
1999-08-12,6742,6857.1,6738.1,6806.1,0
1999-08-13,6784.3,6942.7,6762,6934.4,0
1999-08-16,6946.4,7000.9,6889.8,6988.9,0
1999-08-17,6983.1,7046,6959.3,6993.8,0
1999-08-18,7026.1,7040.4,6950.8,6988.8,0
1999-08-19,6997.1,7031.1,6955.2,6990.9,0
1999-08-20,6996.4,7055.7,6996.4,7051.5,0
1999-08-23,7089.4,7149.3,7047.9,7147.5,0
1999-08-24,7129.1,7152.9,7078.4,7104.3,0
1999-08-25,7084.9,7161.3,7062.4,7142.7,0
1999-08-26,7167.3,7178,7117.7,7141.9,0
1999-08-27,7125.7,7193.4,7102.8,7167.7,0
1999-08-30,7159.5,7193.9,7128.8,7155,0
1999-08-31,7106.4,7106.4,7008.8,7008.8,0
1999-09-01,7042.1,7094.8,7031.8,7094.5,0
1999-09-02,7096,7115.3,6989.7,7014.9,0
1999-09-03,7025.4,7154.9,7025.4,7137.6,0
1999-09-06,7162.4,7205.1,7151.9,7200.1,0
1999-09-07,7190.1,7244.2,7176.8,7187.7,0
1999-09-08,7166.6,7222.8,7115.1,7160.2,0
1999-09-09,7188.9,7209.2,7144.1,7193.7,0
1999-09-10,7205.1,7218.8,7133,7171.9,0
1999-09-13,7187.3,7187.3,7053.6,7059,0
1999-09-14,7084.5,7100.6,7010.2,7030.7,0
1999-09-15,7029.7,7086.2,6973.7,7048.1,0
1999-09-16,7014.1,7022,6961.7,6985,0
1999-09-17,6988.5,7029,6977.5,7026.6,0
1999-09-20,7045.5,7104.2,7039.9,7072.3,0
1999-09-21,7098.3,7111.4,7006.5,7043,0
1999-09-22,6971,7030.3,6945.4,7018,0
1999-09-23,7027.8,7106.2,7022.6,7065.8,0
1999-09-24,6982.3,6997.2,6947.5,6965.7,0
1999-09-27,6993.9,7062.5,6965.6,7061.4,0
1999-09-28,7067.6,7071.1,6915.9,6917.4,0
1999-09-29,6941.3,6972.4,6805.7,6892.8,0
1999-09-30,6887.7,6920.1,6827.5,6907.4,0
1999-10-01,6947.7,6950.4,6831,6878.6,0
1999-10-04,6890.5,7008.4,6854.5,7007.9,0
1999-10-05,6999.9,7033.7,6953.4,6999,0
1999-10-06,7001.7,7036.1,6946.6,7024.5,0
1999-10-07,7070.1,7089.5,7023.6,7065.2,0
1999-10-08,7077.6,7104,7049.8,7096.5,0
1999-10-11,7110.1,7133,7087.3,7110,0
1999-10-12,7103.3,7103.3,7020.9,7023,0
1999-10-13,6967.4,6984.8,6945.2,6952.3,0
1999-10-14,6949.6,6993.5,6932.2,6952.8,0
1999-10-15,6896.5,6943.4,6764.6,6787.2,0
1999-10-18,6766.7,6785.1,6689.6,6712.1,0
1999-10-19,6745.5,6873.9,6723,6871.3,0
1999-10-20,6859.4,6895.5,6836.7,6858,0
1999-10-21,6890.6,6911.7,6765.3,6783,0
1999-10-22,6819.7,6892.6,6810.6,6876.9,0
1999-10-25,6917,6935.5,6813.9,6820.3,0
1999-10-26,6838.4,6892.9,6820.2,6890.4,0
1999-10-27,6833,6900.5,6809.1,6873.9,0
1999-10-28,6903.4,7046.3,6870.1,7037.1,0
1999-10-29,7070.9,7173.9,7070.1,7160.3,0
1999-11-01,7157.8,7164.9,7113.5,7156.9,0
1999-11-02,7151.5,7193.7,7126.4,7189.7,0
1999-11-03,7169,7281.8,7150.6,7265.2,0
1999-11-04,7262.4,7334,7251,7301.3,0
1999-11-05,7342.4,7376.1,7295.3,7345.5,0
1999-11-08,7325.3,7364.6,7302.4,7348.9,0
1999-11-09,7380.1,7403.3,7332.5,7343,0
1999-11-10,7352.9,7359.6,7290,7359.2,0
1999-11-11,7361.3,7431.6,7361.3,7421.2,0
1999-11-15,7455.3,7471.6,7378.6,7415.8,0
1999-11-16,7415.8,7427.5,7384.4,7419.2,0
1999-11-17,7452.6,7454,7353.8,7398.4,0
1999-11-18,7384.3,7417.2,7360,7402.6,0
1999-11-19,7434.6,7443.2,7365.6,7367.4,0
1999-11-22,7372.2,7400.7,7288.7,7313.9,0
1999-11-23,7288.3,7317.6,7265.4,7279.7,0
1999-11-24,7285,7288,7206.5,7243.9,0
1999-11-25,7261.4,7332.6,7255.3,7314.5,0
1999-11-26,7336.4,7369.8,7309.9,7359.8,0
1999-11-29,7355.5,7426.4,7343.2,7400,0
1999-11-30,7378.8,7409.8,7336.7,7399.7,0
1999-12-01,7386.8,7481.8,7375.2,7478.4,0
1999-12-02,7521.6,7532.2,7481.7,7485.3,0
1999-12-03,7486.7,7557.2,7452,7547.3,0
1999-12-06,7556.6,7559.6,7427.6,7441.3,0
1999-12-07,7458.6,7474,7392.7,7406.1,0
1999-12-08,7379.8,7396.4,7315.1,7336.5,0
1999-12-09,7332.7,7375,7321,7342.8,0
1999-12-10,7345.4,7368.4,7271.5,7299.7,0
1999-12-13,7323.1,7333.2,7285.1,7292.7,0
1999-12-14,7295.3,7356.1,7272.7,7308.3,0
1999-12-15,7288.4,7304.8,7245.9,7247.8,0
1999-12-16,7265,7318.4,7256.1,7317.4,0
1999-12-17,7304.2,7361,7287.4,7351.3,0
1999-12-20,7357.8,7416.2,7351.6,7389.7,0
1999-12-21,7360.8,7393,7296,7301.4,0
1999-12-22,7324,7337.5,7275.8,7300.9,0
1999-12-23,7311.5,7403.7,7307.4,7397.2,0
1999-12-27,7414.8,7461,7399.4,7413.3,0
1999-12-28,7437.6,7450.4,7411.1,7447.2,0
1999-12-29,7450.2,7509.9,7442.3,7488.7,0
1999-12-30,7501.8,7591.7,7501.1,7570.1,0
2000-01-04,7484.8,7485.4,7266.7,7268.1,0
2000-01-05,7153.1,7265.5,7114.1,7181.3,0
2000-01-06,7177.2,7301.9,7174.7,7280.6,0
2000-01-07,7338.7,7448,7338.1,7448,0
2000-01-10,7518.7,7544,7447.3,7452.8,0
2000-01-11,7440.8,7477.2,7380.9,7420.1,0
2000-01-12,7374.3,7450.9,7345.9,7440.2,0
2000-01-13,7451.8,7487.6,7417.5,7436.9,0
2000-01-14,7483.7,7525.5,7471.7,7513.9,0
2000-01-17,7536.2,7543.5,7493.9,7507,0
2000-01-18,7510.9,7523.4,7402.7,7404.8,0
2000-01-19,7385.9,7387.6,7326.7,7336.8,0
2000-01-20,7372.5,7376.8,7248.9,7251.2,0
2000-01-21,7180.7,7304.5,7179.4,7236,0
2000-01-24,7260,7273,7127.9,7127.9,0
2000-01-25,7082.8,7120.8,6943.7,6954.8,0
2000-01-26,7014.2,7024.3,6952.4,6963.6,0
2000-01-27,7025.8,7124.6,7020,7113.4,0
2000-01-28,7125.9,7156.1,7021.8,7029.6,0
2000-01-31,6988.3,7038.4,6894.5,6894.7,0
2000-02-01,6985.2,7049.6,6985.1,7025.2,0
2000-02-02,7094.7,7098.4,6999.7,7097.4,0
2000-02-03,7115.1,7232.8,7096.5,7182.9,0
2000-02-04,7233.1,7254.2,7113.9,7148.7,0
2000-02-07,7147.2,7215.4,7100.3,7131.3,0
2000-02-08,7162.1,7219,7128.7,7130.9,0
2000-02-09,7147.8,7188.2,7029.3,7031.7,0
2000-02-10,6986.4,7053.3,6956.9,6998,0
2000-02-11,7016.1,7031.8,6898.1,6973.4,0
2000-02-14,6938.6,6990.3,6921.1,6921.7,0
2000-02-15,6934.2,6969.4,6805.8,6806.4,0
2000-02-16,6883.4,6945,6863.2,6933.3,0
2000-02-17,6939.3,7107.1,6931.7,7029.4,0
2000-02-18,7077.4,7089,7012.1,7047,0
2000-02-21,6991.8,7007.6,6949.9,6962.7,0
2000-02-22,6967.9,7056.7,6964.1,7037.5,0
2000-02-23,7080.9,7123.3,7079.2,7091.7,0
2000-02-24,7135.6,7136,7040.3,7043.8,0
2000-02-25,7117.3,7140.3,6970.4,6989.1,0
2000-02-28,6975.5,7012.6,6829.9,6917.8,0
2000-02-29,6966.7,6973.8,6898.8,6910.1,0
2000-03-01,6934.8,6974.7,6927.8,6959.1,0
2000-03-02,6988.9,7060.1,6932.5,7052.4,0
2000-03-03,7069.2,7097.6,7017.2,7025.3,0
2000-03-06,7056.8,7115.9,7038,7087.7,0
2000-03-07,7078.6,7152.7,7007,7050.2,0
2000-03-08,7019.1,7046.3,6936.6,6945.5,0
2000-03-09,6974.6,7008.9,6877.8,6902,0
2000-03-10,6954.5,6965.9,6906.5,6907.9,0
2000-03-13,6866.7,6879.8,6739.3,6781.4,0
2000-03-14,6820.9,6850,6798.8,6838.2,0
2000-03-15,6812,6865.1,6765.6,6856.3,0
2000-03-16,6962,7136,6949.2,7131.5,0
2000-03-17,7309,7370.9,7083.8,7100.6,0
2000-03-20,7110.1,7170.1,7082.2,7166.9,0
2000-03-21,7198.2,7266.8,7145,7266.3,0
2000-03-22,7319.2,7388.2,7309.1,7388.2,0
2000-03-23,7398,7400.9,7303.9,7360.2,0
2000-03-24,7412.4,7442.6,7363.5,7440.4,0
2000-03-27,7420,7477.2,7366,7366,0
2000-03-28,7358.3,7421.1,7351.1,7372.1,0
2000-03-29,7387.4,7429,7360.8,7401.5,0
2000-03-30,7375.7,7395.5,7280,7382.8,0
2000-03-31,7388.8,7462.6,7373.8,7428.1,0
2000-04-03,7455.7,7522.8,7399.8,7522.8,0
2000-04-04,7568.8,7609.8,7556,7606.4,0
2000-04-05,7567.9,7567.9,7420.3,7490.4,0
2000-04-06,7514.1,7540.3,7427.7,7476.1,0
2000-04-07,7481.5,7494.2,7436.5,7450.8,0
2000-04-10,7475.2,7483.8,7389.7,7410.7,0
2000-04-11,7406,7500.4,7390.1,7471.5,0
2000-04-12,7493.2,7600.3,7493.2,7550.6,0
2000-04-13,7517.6,7611.2,7507.1,7581.3,0
2000-04-14,7539.2,7569.1,7474.9,7494.4,0
2000-04-17,7255.6,7346.3,7216.9,7329.6,0
2000-04-18,7379.4,7386.3,7275.3,7340.2,0
2000-04-19,7385.6,7391.4,7316.4,7354.1,0
2000-04-20,7333.4,7385.8,7333.4,7371.1,0
2000-04-25,7385,7451.4,7369.1,7433.2,0
2000-04-26,7451.9,7493.7,7409.7,7437.8,0
2000-04-27,7415.4,7439.3,7337.8,7400.8,0
2000-04-28,7426.7,7472.6,7414.7,7427.8,0
2000-05-02,7418.2,7551,7407,7527,0
2000-05-03,7508.2,7538.7,7469.8,7496.7,0
2000-05-04,7475.9,7514.6,7463.1,7499.9,0
2000-05-05,7496.5,7506.7,7441.2,7499.4,0
2000-05-08,7513.3,7521.4,7425,7521.3,0
2000-05-09,7537.8,7602.3,7535.1,7595.4,0
2000-05-10,7595.4,7645.5,7581.9,7587.5,0
2000-05-11,7551.1,7720.3,7533.1,7706.9,0
2000-05-12,7731.1,7742.2,7687.9,7736.7,0
2000-05-15,7740.6,7759.3,7709.2,7722.9,0
2000-05-16,7761.3,7796.4,7727,7768,0
2000-05-17,7755.1,7755.7,7705.9,7728.7,0
2000-05-18,7715.6,7807.1,7704.9,7795.6,0
2000-05-19,7812.9,7819.6,7713.9,7718.7,0
2000-05-22,7729.9,7777.6,7693.8,7711.7,0
2000-05-23,7770.3,7847.4,7765.2,7825.7,0
2000-05-24,7825,7860.5,7796.8,7846.1,0
2000-05-25,7890.1,7938.3,7858.9,7938.3,0
2000-05-26,7894.2,7908.5,7817.1,7821.7,0
2000-05-29,7848.8,7876.7,7828.9,7846.8,0
2000-05-30,7865.4,7872.1,7732,7754.3,0
2000-05-31,7770.2,7781.4,7713.2,7754,0
2000-06-02,7776.5,7869.5,7768,7841.6,0
2000-06-05,7873.7,7873.7,7780.7,7791.1,0
2000-06-06,7771.6,7787.2,7709.3,7746.6,0
2000-06-07,7768.3,7803.7,7751.9,7797.9,0
2000-06-08,7839.3,7868.1,7776.4,7809.8,0
2000-06-09,7805.2,7842,7780.3,7796.8,0
2000-06-13,7805.5,7843.4,7784.6,7817.1,0
2000-06-14,7830.6,7888.9,7828.3,7888.1,0
2000-06-15,7894.9,7914.8,7827.9,7827.9,0
2000-06-16,7851.5,7875.2,7826.4,7845.6,0
2000-06-19,7791.8,7810,7752.8,7794.6,0
2000-06-20,7824.3,7827.5,7793,7796.6,0
2000-06-21,7805.4,7822.3,7732,7760.2,0
2000-06-22,7771.6,7786.3,7663.3,7664.4,0
2000-06-23,7672.5,7682.4,7629.2,7677,0
2000-06-26,7685.4,7699.3,7659.7,7686.1,0
2000-06-27,7724.2,7732.5,7672.5,7691.8,0
2000-06-28,7700.9,7746.3,7700.5,7727.8,0
2000-06-29,7734.5,7751.4,7701.2,7710.5,0
2000-06-30,7714.5,7792.1,7705.5,7761.6,0
2000-07-03,7769.7,7795,7746.2,7789.7,0
2000-07-04,7796.2,7834.8,7788.7,7828.7,0
2000-07-05,7821.6,7884.5,7819.9,7866.7,0
2000-07-06,7861.2,7927.3,7847.8,7911.7,0
2000-07-07,7917.9,7925.3,7871.5,7903.7,0
2000-07-10,7926.3,7931.9,7874.3,7911.1,0
2000-07-11,7889.7,7933,7878.9,7927.3,0
2000-07-12,7949,7967.7,7893.1,7895.2,0
2000-07-13,7908.4,7955.3,7894,7951.7,0
2000-07-14,7948.6,7978,7889.5,7938.9,0
2000-07-17,7954.9,7972.2,7884.2,7903.2,0
2000-07-18,7899.1,7943.2,7894.4,7896.2,0
2000-07-19,7887.1,7942.4,7879.9,7933.5,0
2000-07-20,7923,7955.5,7913.7,7946.7,0
2000-07-21,7960.3,7961.5,7900.2,7900.4,0
2000-07-24,7906.9,8010.1,7901.9,8009.2,0
2000-07-25,8010.6,8049.4,8006.3,8014.7,0
2000-07-26,8009.1,8016.2,7975.3,8005.4,0
2000-07-27,7990.5,8051.4,7971.9,7992.6,0
2000-07-28,8009.6,8026.2,7994.6,7997.8,0
2000-07-31,8002.4,8033.4,7989.6,8023.2,0
2000-08-02,8025.3,8152.5,8022.9,8151.2,0
2000-08-03,8152.9,8164.2,8111.7,8137.7,0
2000-08-04,8159,8188.2,8116.6,8119.6,0
2000-08-07,8154.4,8251,8153.6,8251,0
2000-08-08,8240.7,8255.3,8221.1,8253.4,0
2000-08-09,8268.8,8316.6,8245.7,8245.7,0
2000-08-10,8219.7,8256.2,8163.5,8202.8,0
2000-08-11,8192.7,8254.7,8184.3,8236.2,0
2000-08-14,8257.7,8305.3,8254.3,8273.1,0
2000-08-15,8304.2,8307.4,8242.5,8250.1,0
2000-08-16,8258.6,8319.9,8239.9,8318.4,0
2000-08-17,8291.2,8302.7,8244.1,8260.8,0
2000-08-18,8278.7,8303.4,8248.9,8251.9,0
2000-08-21,8267.3,8301.1,8215.3,8289.8,0
2000-08-22,8276.8,8327.8,8273.5,8317.4,0
2000-08-23,8344.6,8389.7,8339.4,8377,0
2000-08-24,8379.4,8407.5,8341.5,8349.5,0
2000-08-25,8367.5,8373.8,8294.5,8311.7,0
2000-08-28,8302.6,8349.1,8300.7,8338.3,0
2000-08-29,8336.6,8349.9,8247.1,8257.3,0
2000-08-30,8231.1,8243.1,8185.3,8220,0
2000-08-31,8203.4,8233,8183.9,8219.9,0
2000-09-01,8231.9,8277.1,8224.7,8234.9,0
2000-09-04,8237.9,8249.1,8175.7,8193.5,0
2000-09-05,8202.5,8217.2,8143.4,8168.8,0
2000-09-06,8147.7,8215.7,8110.5,8129.5,0
2000-09-07,8124.9,8149.2,8098,8137.2,0
2000-09-08,8146.4,8150.7,8070.8,8088.1,0
2000-09-11,8097.8,8107.5,8076.9,8095.2,0
2000-09-12,8088.7,8091.2,8035.3,8037.1,0
2000-09-13,8071.1,8098,8029,8032.4,0
2000-09-14,8019.1,8045.3,7992.4,8002.6,0
2000-09-15,7977.1,8021.9,7969,8014.4,0
2000-09-18,7979.1,7983.1,7921,7935.9,0
2000-09-19,7919.2,7984.9,7871.9,7872.2,0
2000-09-20,7912.8,7922.1,7831.2,7831.8,0
2000-09-21,7860.8,7907.7,7831,7865.8,0
2000-09-22,7814.3,7983.7,7812.5,7976.6,0
2000-09-25,7992.2,8034.2,7961.9,8016.3,0
2000-09-26,8005,8019.2,7942.2,7966.2,0
2000-09-27,7957.5,7999.6,7939.5,7942.4,0
2000-09-28,7948.4,7993.9,7929.8,7933.9,0
2000-09-29,7946.1,7953.9,7713.3,7713.3,0
2000-10-02,7799,7893.1,7792.3,7889.9,0
2000-10-03,7894.8,7952.7,7884.7,7949.6,0
2000-10-04,7953.8,7959.8,7912.3,7945.6,0
2000-10-05,7946.7,8003.6,7946.7,7966.8,0
2000-10-06,7964.4,7975.2,7902.2,7920.2,0
2000-10-09,7896.2,7899.7,7751.5,7756.3,0
2000-10-10,7789.6,7819.3,7761.5,7812.6,0
2000-10-11,7756.6,7768.2,7641,7665.4,0
2000-10-12,7702.1,7781.3,7589.4,7695.6,0
2000-10-13,7611.8,7670.2,7582,7629.4,0
2000-10-16,7706.3,7732.1,7581.9,7586.2,0
2000-10-17,7629.1,7663.5,7555.9,7611.8,0
2000-10-18,7558.5,7649.3,7436,7638.3,0
2000-10-19,7667.9,7794.4,7667.4,7763.8,0
2000-10-20,7788.1,7821.7,7693,7722.7,0
2000-10-23,7737.9,7770.8,7715.1,7768.8,0
2000-10-24,7751.3,7873.8,7737.3,7872.6,0
2000-10-25,7847.5,7877.2,7791.3,7833,0
2000-10-26,7857.7,7885.3,7835.4,7859,0
2000-10-27,7873.3,7929.4,7868.5,7884.5,0
2000-10-30,7927,7956.5,7911,7948.8,0
2000-10-31,7972.1,8023.9,7971.9,7977.5,0
2000-11-01,7990.2,7996.3,7944,7985.7,0
2000-11-02,8000.9,8084.9,7988.9,8084.9,0
2000-11-03,8079.2,8092.2,8048.3,8062.1,0
2000-11-06,8069.3,8138.1,8065.2,8127,0
2000-11-07,8131.1,8143,8104.6,8125.8,0
2000-11-08,8134.3,8141.4,8101.6,8102.6,0
2000-11-09,8075.1,8096.5,8026,8031.8,0
2000-11-10,8015,8053.9,8014.5,8050,0
2000-11-13,8007.8,8030.1,7971.9,8001.5,0
2000-11-14,8010.8,8119.1,8001,8117.4,0
2000-11-15,8137.3,8145.6,8089.4,8106.6,0
2000-11-16,8110.1,8145.7,8082.7,8129.1,0
2000-11-17,8133.7,8157.9,8087.6,8131,0
2000-11-20,8132,8195.5,8116,8129.1,0
2000-11-21,8098.9,8169.8,8098.8,8155.1,0
2000-11-22,8145.7,8160.5,8016.5,8018.7,0
2000-11-23,8022.1,8060,7964.3,8056.5,0
2000-11-24,8064.7,8090.3,7998,8081.5,0
2000-11-27,8107.8,8174.9,8107.1,8142,0
2000-11-28,8134.5,8143.4,8071.5,8075.7,0
2000-11-29,8063.4,8091.2,8031.4,8065.7,0
2000-11-30,8038.3,8057.5,7960.6,7981.9,0
2000-12-01,7982.7,8066.2,7979.8,8050.5,0
2000-12-04,8044.9,8054.1,7989.2,8021.8,0
2000-12-05,8067.6,8165.6,8067.6,8164.8,0
2000-12-06,8228.4,8229.5,8074,8097,0
2000-12-07,8035.6,8060.8,7979.1,8015.9,0
2000-12-08,8018.9,8088.8,7994.3,7995.8,0
2000-12-11,8039.5,8067.7,7999.5,8037.7,0
2000-12-12,8041.8,8055.6,8010.7,8011.9,0
2000-12-13,8059.2,8076.9,8012.9,8040.7,0
2000-12-14,8038.9,8039.5,7914.9,7928.8,0
2000-12-15,7883.8,7896.9,7845.9,7867,0
2000-12-18,7890.7,7978.7,7883.8,7974.3,0
2000-12-19,7995.7,8068.3,7955.5,8068.3,0
2000-12-20,8024.8,8047.2,7942.7,7993.7,0
2000-12-21,7957.5,7970.7,7914.1,7944.2,0
2000-12-22,7979.9,7987.5,7937.7,7978.3,0
2000-12-27,7997.8,8083.8,7989.8,8083.8,0
2000-12-28,8114.8,8155.3,8083.5,8153.6,0
2000-12-29,8147.5,8175.1,8135.3,8135.4,0
2001-01-03,8049.2,8124.5,8030.5,8118.9,0
2001-01-04,8134.6,8180.1,8085.6,8116.8,0
2001-01-05,8097.5,8124.8,7957.7,7985.6,0
2001-01-08,8010.3,8020.1,7931,7986.6,0
2001-01-09,8011.7,8021.8,7927.9,7957.6,0
2001-01-10,7922.6,7942.4,7855.5,7860,0
2001-01-11,7880.2,7917.4,7851.2,7877.3,0
2001-01-12,7902,7918.6,7808.7,7848.2,0
2001-01-15,7846.2,7879.4,7825.1,7862.4,0
2001-01-16,7895.2,7903,7823.4,7874,0
2001-01-17,7920.2,7979.9,7916.4,7972.7,0
2001-01-18,7941.8,7951.3,7911.5,7936.2,0
2001-01-19,7944.9,7951.3,7836.3,7862.4,0
2001-01-22,7858.6,7885.1,7828.3,7875.5,0
2001-01-23,7856.4,7914.8,7834.6,7889,0
2001-01-24,7918.9,7962.3,7905.7,7940,0
2001-01-25,7965.5,7985.1,7941.9,7978,0
2001-01-26,7976.7,8047.1,7961.3,8041.4,0
2001-01-29,8036.4,8077,7995.1,8037.2,0
2001-01-30,8044.9,8053.7,8009.9,8047.1,0
2001-01-31,8059.4,8075.4,8029.2,8057.4,0
2001-02-01,8054.1,8055.4,7967.4,7974,0
2001-02-02,7993.8,8024.2,7993.8,8007.5,0
2001-02-05,7999,8059,7986.4,8048.4,0
2001-02-06,8077.5,8102.9,8056.7,8062,0
2001-02-07,8059.9,8062.1,8015.1,8023.2,0
2001-02-08,7996.5,8000.7,7937.2,7938.8,0
2001-02-09,7942.4,7952.7,7920,7920.1,0
2001-02-12,7921.4,7955.9,7864.2,7890.7,0
2001-02-13,7885.5,7903.9,7864.6,7901.6,0
2001-02-14,7877.4,7887.1,7800,7813.2,0
2001-02-15,7836.5,7865.8,7803.7,7865.8,0
2001-02-16,7829.5,7839.1,7746.5,7757.4,0
2001-02-19,7777,7792.9,7764.3,7768.9,0
2001-02-20,7770.9,7795.8,7705.6,7705.6,0
2001-02-21,7670.1,7687.4,7602.7,7637.1,0
2001-02-22,7616.1,7689,7592,7652.7,0
2001-02-23,7679,7696.1,7596.8,7607.2,0
2001-02-26,7648.9,7668.4,7622.7,7660.2,0
2001-02-27,7681.9,7728.9,7665.6,7678.2,0
2001-02-28,7646.9,7725,7639.8,7701.8,0
2001-03-01,7672.8,7675.3,7558.6,7560.2,0
2001-03-02,7570.6,7594.5,7506.8,7533.5,0
2001-03-05,7560.5,7583.7,7549.4,7581.6,0
2001-03-06,7605.4,7646.1,7598.8,7619.4,0
2001-03-07,7587,7623,7566.2,7605.2,0
2001-03-08,7590.5,7610.6,7545.5,7569.8,0
2001-03-09,7562.4,7583.7,7511.9,7535.4,0
2001-03-12,7532.6,7532.6,7398.4,7399.8,0
2001-03-13,7306.9,7399.9,7298.6,7380.6,0
2001-03-14,7394.4,7415.7,6980.8,7225.7,0
2001-03-15,7242.7,7280,7080.2,7280,0
2001-03-16,7285.5,7296.4,7112.4,7112.6,0
2001-03-19,7128.9,7163.1,7032.6,7034.6,0
2001-03-20,7072.4,7101.4,7037.1,7067.6,0
2001-03-21,7019.2,7019.2,6877,6965.2,0
2001-03-22,6839.2,6856.6,6501,6574,0
2001-03-23,6644.7,6766.9,6644.7,6736.1,0
2001-03-26,6837,7008.5,6832.8,6987.7,0
2001-03-27,6922.2,7050.4,6899.9,7011.2,0
2001-03-28,7058.3,7062.8,6922.7,6966.9,0
2001-03-29,6908.4,7045.5,6865,7044.9,0
2001-03-30,7035.3,7167.8,7020.6,7167.8,0
2001-04-02,7168.8,7194.9,7002.3,7035.3,0
2001-04-03,6977.2,6977.2,6865.3,6870.8,0
2001-04-04,6753,6873.6,6679.6,6825.4,0
2001-04-05,6882.8,7002.9,6868.3,6987.5,0
2001-04-06,7070,7073.1,6941.1,6954.9,0
2001-04-09,6952.4,7081.8,6952.1,7070.6,0
2001-04-10,7058,7198.4,7013.5,7173.5,0
2001-04-11,7163,7279.8,7163,7235.9,0
2001-04-12,7218.1,7268.1,7196.8,7247,0
2001-04-18,7328.7,7353.2,7301.7,7338.5,0
2001-04-19,7348.8,7358.4,7249.1,7286.1,0
2001-04-20,7315.6,7322.1,7238.8,7239.3,0
2001-04-23,7194.1,7223.9,7155.7,7170.7,0
2001-04-24,7190.1,7274.7,7184.8,7269.6,0
2001-04-25,7217.3,7250.4,7184.7,7209.5,0
2001-04-26,7245.2,7252.7,7175,7201.9,0
2001-04-27,7171.4,7249.7,7128.5,7248.7,0
2001-04-30,7265.3,7338.3,7255.6,7327.2,0
2001-05-02,7371.8,7382.9,7309.4,7369.9,0
2001-05-03,7371.2,7379.5,7273.9,7300,0
2001-05-04,7297.7,7372.5,7285.7,7365.6,0
2001-05-07,7444.4,7485.5,7418.3,7463.9,0
2001-05-08,7458.5,7474,7428.7,7433,0
2001-05-09,7402.7,7420.6,7361.1,7373.4,0
2001-05-10,7383.3,7491.5,7378.8,7488.1,0
2001-05-11,7533.4,7549.8,7497.7,7518.8,0
2001-05-14,7500.7,7510.3,7453.3,7474.9,0
2001-05-15,7471.4,7563.7,7471.1,7548.4,0
2001-05-16,7533.5,7568.3,7499.2,7568.3,0
2001-05-17,7645.3,7657.2,7610.3,7639.8,0
2001-05-18,7639.8,7694.2,7624.1,7658.2,0
2001-05-21,7658.2,7674.8,7616.2,7672,0
2001-05-22,7702.2,7725.8,7652.5,7705.8,0
2001-05-23,7684.5,7718.1,7663.6,7699.4,0
2001-05-25,7699,7721.2,7663.4,7671.9,0
2001-05-28,7652,7694.4,7650.1,7661.4,0
2001-05-29,7658.6,7673.9,7594.1,7615.5,0
2001-05-30,7620.8,7632.5,7549.3,7559,0
2001-05-31,7533.3,7577.9,7487.6,7487.6,0
2001-06-01,7487.6,7526.6,7464.3,7526.5,0
2001-06-05,7537.2,7596.5,7518,7593.2,0
2001-06-06,7581.5,7593.7,7539.4,7581.4,0
2001-06-07,7582.6,7602.3,7538.1,7588.7,0
2001-06-08,7601.3,7604.8,7527.3,7547.6,0
2001-06-11,7535.5,7547.9,7482.2,7498.9,0
2001-06-12,7488.4,7499.6,7393.1,7405.3,0
2001-06-13,7438.2,7479.9,7420.9,7475.8,0
2001-06-14,7432.7,7444.9,7372.8,7373.3,0
2001-06-15,7340.6,7362.5,7277.9,7328.2,0
2001-06-18,7331.6,7334,7285.5,7318.5,0
2001-06-19,7218.1,7296.3,7217,7269.5,0
2001-06-20,7248.4,7251.6,7195.1,7218.3,0
2001-06-21,7240.8,7250.6,7167.9,7221.4,0
2001-06-22,7219.7,7232.6,7141.5,7161.2,0
2001-06-25,7154.1,7192.5,7119.9,7164.2,0
2001-06-26,7130.2,7137.4,7029.2,7067.2,0
2001-06-27,7083.9,7094.4,6997,6997.4,0
2001-06-28,7012.1,7168.7,6938,7150.7,0
2001-06-29,7146.7,7241,7113.9,7240.2,0
2001-07-02,7198.1,7316,7173.9,7316,0
2001-07-03,7296.1,7311.8,7234.1,7242.8,0
2001-07-04,7242,7266.3,7169.5,7177.9,0
2001-07-05,7140.4,7164.7,7106.6,7112,0
2001-07-06,7074.8,7084.8,6971.9,6971.9,0
2001-07-09,6997.7,7016.8,6905.5,6985.2,0
2001-07-10,7008.7,7050.4,6866.8,6893.9,0
2001-07-11,6834.5,6847.4,6767.5,6808.8,0
2001-07-12,6907.5,6937.6,6866.4,6929,0
2001-07-13,6929.3,6966.6,6879.8,6941.3,0
2001-07-16,6953.9,6956.5,6888.2,6934.5,0
2001-07-17,6879.7,6914,6849,6902,0
2001-07-18,6903.4,6920,6812.7,6857.6,0
2001-07-19,6880,6992.6,6830.5,6992.3,0
2001-07-20,6945.6,6973,6919.7,6930,0
2001-07-23,6902,6998.1,6894.5,6927.5,0
2001-07-24,6881.5,6898.2,6772.7,6772.7,0
2001-07-25,6775.3,6816.9,6665.3,6667.3,0
2001-07-26,6694,6725.9,6657.8,6683.9,0
2001-07-27,6683,6768.5,6683,6760.8,0
2001-07-30,6736.8,6821.7,6723.1,6817.9,0
2001-07-31,6817.1,6891.7,6787.2,6847.3,0
2001-08-01,6845.6,6917.9,6844.2,6916.4,0
2001-08-02,6908.2,7002.3,6894.4,6940.6,0
2001-08-03,6940.5,6963.6,6874.2,6877.8,0
2001-08-06,6882.4,6899,6827.9,6898.5,0
2001-08-07,6899.7,6910,6833.5,6893.3,0
2001-08-08,6866.4,6885.4,6828,6875.7,0
2001-08-09,6788.4,6813.5,6715.8,6722.7,0
2001-08-10,6723.4,6761.1,6607.8,6623.4,0
2001-08-13,6658.1,6708.1,6567.7,6707.8,0
2001-08-14,6725.8,6834.5,6725.8,6818.6,0
2001-08-15,6835.1,6835.1,6745.2,6774.2,0
2001-08-16,6791.2,6805.1,6686.4,6712,0
2001-08-17,6680.7,6711.8,6592.2,6660,0
2001-08-20,6630.6,6663.5,6561.3,6625.4,0
2001-08-21,6672.1,6737.5,6613.4,6735.4,0
2001-08-22,6676.4,6745,6627.7,6662.9,0
2001-08-23,6693.8,6704.4,6596.3,6621.2,0
2001-08-24,6620.3,6718,6611.9,6718,0
2001-08-27,6738,6802,6725,6763.9,0
2001-08-28,6746.8,6774.5,6648,6666.1,0
2001-08-29,6635.2,6645.5,6543.9,6580.6,0
2001-08-30,6562.6,6602.7,6518.3,6522.1,0
2001-08-31,6495.7,6582.7,6466.8,6582.4,0
2001-09-03,6542.7,6563.7,6455.6,6458.3,0
2001-09-04,6533.2,6562.9,6446.1,6562.9,0
2001-09-05,6505.6,6540,6485,6508.1,0
2001-09-06,6553.9,6555,6368.2,6395.5,0
2001-09-07,6378.5,6399.1,6250.2,6255.5,0
2001-09-10,6174.8,6219.2,6009.4,6128.3,0
2001-09-11,6051.5,6055.2,5680,5695.1,0
2001-09-12,5610.1,5879.3,5501.6,5838.4,0
2001-09-13,5859.3,5923.6,5767.7,5907.5,0
2001-09-14,5881.3,5954.5,5590,5628.3,0
2001-09-17,5561.8,5803.6,5455.5,5803.6,0
2001-09-18,5742.8,5756.7,5651.2,5734.5,0
2001-09-19,5710.2,5803.3,5613.5,5652.1,0
2001-09-20,5629.4,5700.1,5398.8,5399.1,0
2001-09-21,5268.1,5303.5,4973.5,5110.2,0
2001-09-24,5235.9,5457.3,5218.2,5452.7,0
2001-09-25,5428.6,5672.5,5362.7,5619.9,0
2001-09-26,5593.4,5782.7,5584,5725.4,0
2001-09-27,5670.8,5834.6,5665.2,5829.8,0
2001-09-28,5907.9,6014.4,5882.3,6014.2,0
2001-10-01,5971.9,5977.1,5854.8,5919.5,0
2001-10-02,5924.2,5930.8,5741.5,5905.4,0
2001-10-03,5838,5865.4,5735.2,5858.9,0
2001-10-04,5917.5,6031,5917.5,6012.4,0
2001-10-05,5925.5,6005.2,5908.8,5954.9,0
2001-10-08,5831.5,5963.2,5777.4,5952.9,0
2001-10-09,5857.5,5998.5,5855.2,5935.8,0
2001-10-10,5908.6,5981.5,5881.6,5976.9,0
2001-10-11,6058.5,6134.3,5990.5,6105.2,0
2001-10-12,6109.2,6119.9,6021.7,6039.4,0
2001-10-15,5992.1,6023,5966.5,5994.4,0
2001-10-16,6000.9,6060.2,5964.1,5993,0
2001-10-17,6046.3,6086.9,5987.2,6025.6,0
2001-10-18,5941.4,6101.9,5910.3,6092.4,0
2001-10-19,6109.8,6137.1,6052.4,6070.3,0
2001-10-22,6067.3,6179,6051.6,6176.9,0
2001-10-23,6221.1,6277.4,6210.2,6276.8,0
2001-10-24,6225.8,6369.8,6222.6,6279.4,0
2001-10-25,6286,6339.5,6146.4,6193.3,0
2001-10-26,6237.5,6256.7,6174.3,6256.7,0
2001-10-29,6244.3,6245.6,6138.7,6140.3,0
2001-10-30,6053.2,6075.6,5976.4,6008,0
2001-10-31,6008.3,6117.4,5937.2,6081,0
2001-11-01,6058.9,6116.4,6025.2,6102.8,0
2001-11-02,6131.8,6170.5,6106.6,6125.2,0
2001-11-05,6152.6,6233.7,6149.7,6223.7,0
2001-11-06,6231.7,6274.3,6201,6234.8,0
2001-11-07,6243.3,6280.3,6180.9,6251.3,0
2001-11-08,6259.7,6404,6239.4,6396.8,0
2001-11-09,6352.7,6387.6,6331.3,6341,0
2001-11-12,6334.3,6344.7,6186.9,6229.1,0
2001-11-13,6274.1,6395,6274.1,6384.6,0
2001-11-14,6400.8,6488.9,6395.6,6416.7,0
2001-11-15,6457.1,6565.4,6453.3,6544.8,0
2001-11-16,6551.5,6573.1,6492.4,6565,0
2001-11-19,6573.4,6645.1,6566.5,6605.6,0
2001-11-20,6582.9,6588.2,6480.8,6481.6,0
2001-11-21,6470.9,6533.9,6454.1,6496.1,0
2001-11-22,6526.6,6565.5,6524.9,6539.9,0
2001-11-23,6553.5,6566.5,6458.8,6458.8,0
2001-11-26,6507.3,6537.1,6444.8,6471.3,0
2001-11-27,6471.3,6495.2,6407.8,6407.8,0
2001-11-28,6373.1,6398.3,6276.6,6286.3,0
2001-11-29,6204.7,6332,6199.5,6299,0
2001-11-30,6334.6,6344.1,6230.6,6237,0
2001-12-03,6224.4,6262.5,6199.2,6238.9,0
2001-12-04,6251.2,6377,6241.2,6377,0
2001-12-05,6395.2,6480.1,6393.5,6474.3,0
2001-12-06,6484.6,6523.8,6403.3,6463.9,0
2001-12-07,6477.7,6515.5,6423.2,6443.7,0
2001-12-10,6426.4,6455.5,6333.1,6351.9,0
2001-12-11,6326.6,6332.6,6273.7,6328.5,0
2001-12-12,6329.7,6372.5,6295.2,6314.7,0
2001-12-13,6286.3,6334.2,6248.6,6254.7,0
2001-12-14,6227.9,6237.8,6184.3,6184.3,0
2001-12-17,6199.7,6330.5,6195.4,6301.7,0
2001-12-18,6301.5,6304.3,6241.5,6267.7,0
2001-12-19,6258.7,6279.9,6178.1,6190.8,0
2001-12-20,6218,6314.1,6206.8,6296.4,0
2001-12-21,6270.4,6392.1,6248.1,6364.6,0
2001-12-27,6392.1,6438.1,6387.7,6410.6,0
2001-12-28,6430.6,6469.1,6390,6417.8,0
2002-01-02,6379.3,6446.7,6351.7,6372.3,0
2002-01-03,6392.5,6405.7,6346.5,6380.9,0
2002-01-04,6408.3,6412.8,6361.2,6392.9,0
2002-01-07,6407,6460.1,6379,6384.4,0
2002-01-08,6353.2,6378.3,6313.9,6313.9,0
2002-01-09,6321.3,6376,6306.3,6360.3,0
2002-01-10,6337.2,6382.7,6329,6363.7,0
2002-01-11,6383.2,6447.4,6381.2,6416.4,0
2002-01-14,6414.8,6414.8,6296.8,6301.1,0
2002-01-15,6285.2,6307.9,6246.4,6292.3,0
2002-01-16,6268.4,6290.6,6214.6,6238.9,0
2002-01-17,6224,6324,6222.6,6320,0
2002-01-18,6382.1,6384.6,6294.2,6294.2,0
2002-01-21,6296.1,6301,6231.1,6231.1,0
2002-01-22,6237.3,6331.1,6229.6,6266.3,0
2002-01-23,6267.5,6327.1,6258.1,6310,0
2002-01-24,6331.4,6403.7,6326.2,6390.9,0
2002-01-25,6405.1,6407.7,6342.1,6372.1,0
2002-01-28,6380.9,6437.4,6380.9,6414.4,0
2002-01-29,6412,6420.3,6324.1,6324.1,0
2002-01-30,6248.4,6251.2,6164.5,6212.4,0
2002-01-31,6236.1,6267.5,6211.2,6237.3,0
2002-02-01,6250.2,6281.8,6226.8,6234.6,0
2002-02-04,6236,6237.4,6185.7,6196.6,0
2002-02-05,6128.9,6179.9,6090,6132.5,0
2002-02-06,6130.8,6149.2,6059.1,6105.2,0
2002-02-07,6088.1,6227.2,6081.3,6227.2,0
2002-02-08,6203.1,6249.9,6173.7,6245.5,0
2002-02-11,6245.7,6304.5,6245.7,6278.9,0
2002-02-12,6305.5,6319.8,6229,6253.3,0
2002-02-13,6265,6339.5,6233,6337,0
2002-02-14,6361,6421.6,6338.9,6421.6,0
2002-02-15,6412.6,6433.1,6380.7,6414.4,0
2002-02-18,6389.4,6403.4,6375.2,6378.5,0
2002-02-19,6347.7,6347.7,6221.2,6235.9,0
2002-02-20,6234.9,6258.1,6160.9,6199.4,0
2002-02-21,6260.1,6284.5,6181.6,6226.9,0
2002-02-22,6195.9,6203.1,6138.6,6186.5,0
2002-02-25,6186.5,6237.4,6153.7,6236.3,0
2002-02-26,6262.4,6285.3,6190.2,6210.3,0
2002-02-27,6211.3,6325.5,6211.3,6319.9,0
2002-02-28,6306.7,6373.5,6265.1,6352.8,0
2002-03-01,6334,6365.3,6317.5,6349,0
2002-03-04,6413.6,6448.4,6383,6440.7,0
2002-03-05,6463,6484.3,6386.9,6412.5,0
2002-03-06,6404.8,6433,6386.2,6416.3,0
2002-03-07,6457.3,6477.6,6424.5,6440.6,0
2002-03-08,6431.8,6536.9,6428.9,6531.2,0
2002-03-11,6517.2,6517.3,6477,6496.6,0
2002-03-12,6467,6484.4,6430.5,6453,0
2002-03-13,6470,6542.3,6449.9,6497.1,0
2002-03-14,6497.9,6561.4,6495.3,6543.5,0
2002-03-15,6572.2,6575.1,6524.7,6571.3,0
2002-03-18,6573.3,6641.3,6565.1,6622.6,0
2002-03-19,6624.6,6654.2,6616.8,6630,0
2002-03-20,6615.5,6626.3,6597.3,6612.1,0
2002-03-21,6579.8,6638.7,6576.7,6600.4,0
2002-03-22,6600.7,6637.9,6578,6615.8,0
2002-03-25,6619.1,6672.7,6607.5,6610.1,0
2002-03-26,6558,6651.8,6549.9,6624.3,0
2002-03-27,6630.8,6644.6,6614.6,6631.8,0
2002-03-28,6638.1,6677.2,6635.9,6655.2,0
2002-04-02,6651.6,6673.7,6640.3,6671.5,0
2002-04-03,6645.4,6711.9,6617.2,6694.1,0
2002-04-04,6671.5,6716.9,6650.8,6670.7,0
2002-04-05,6677.6,6687,6643.6,6662.1,0
2002-04-08,6652.5,6659.6,6560.1,6585.1,0
2002-04-09,6623.5,6642.1,6605.3,6641.1,0
2002-04-10,6626.9,6697.1,6617.9,6680.7,0
2002-04-11,6674.5,6698.3,6594.7,6595.9,0
2002-04-12,6595.1,6608.2,6559.3,6593,0
2002-04-15,6608,6638,6583.5,6615.5,0
2002-04-16,6616.1,6683.4,6610.9,6679.4,0
2002-04-17,6685.8,6712.6,6676.6,6691.3,0
2002-04-18,6710.3,6723.1,6658.2,6687.4,0
2002-04-19,6677,6687.6,6649.4,6676.7,0
2002-04-22,6686.7,6697.2,6654.7,6685.3,0
2002-04-23,6664.9,6717.7,6649.6,6675,0
2002-04-24,6666.4,6679.8,6641.7,6679.8,0
2002-04-25,6666.3,6666.3,6554.1,6591.8,0
2002-04-26,6594.8,6610.4,6530.1,6530.1,0
2002-04-29,6512.1,6578.3,6487,6566.8,0
2002-04-30,6542.4,6574.2,6520.4,6557.6,0
2002-05-02,6582.3,6587.5,6531.7,6552.3,0
2002-05-03,6547.2,6638.5,6547.2,6598.7,0
2002-05-06,6583,6622.5,6564.6,6571.5,0
2002-05-07,6571.2,6571.2,6448.5,6478.1,0
2002-05-08,6518,6600.5,6506,6591.9,0
2002-05-09,6619.5,6636,6587.9,6595.1,0
2002-05-10,6567.2,6578.6,6518.7,6533.1,0
2002-05-13,6507.6,6568.3,6493.1,6568.3,0
2002-05-14,6605.5,6649.8,6581.7,6622.3,0
2002-05-15,6631.6,6686,6626.9,6670.1,0
2002-05-16,6663.7,6721.1,6658.3,6692,0
2002-05-17,6734.2,6740.6,6642.6,6642.6,0
2002-05-20,6664.7,6671.2,6598.3,6606,0
2002-05-21,6608.2,6649.1,6570.4,6623.3,0
2002-05-22,6601.9,6635.5,6576.1,6585.9,0
2002-05-23,6597.9,6609.2,6543.5,6564.1,0
2002-05-24,6605.9,6619.1,6562.5,6576,0
2002-05-27,6556.7,6623,6554.8,6607.7,0
2002-05-28,6620.2,6639.2,6572.8,6584.1,0
2002-05-29,6567.1,6598,6553.2,6598,0
2002-05-30,6583.6,6588.9,6519.8,6544.1,0
2002-05-31,6550.2,6603.6,6549.3,6574.8,0
2002-06-03,6572.2,6572.7,6539.4,6551.1,0
2002-06-04,6506.4,6511.2,6415.7,6415.7,0
2002-06-05,6444.1,6447.4,6400.1,6400.1,0
2002-06-06,6424.9,6450.8,6361.8,6366,0
2002-06-07,6286.8,6296.2,6198,6250.9,0
2002-06-10,6288,6310.1,6234.7,6267.5,0
2002-06-11,6277.9,6346.3,6224.9,6330.3,0
2002-06-12,6257.6,6261.5,6114.3,6142,0
2002-06-13,6170,6191.7,6027.8,6050.8,0
2002-06-14,6007.2,6011.8,5862.2,5980.7,0
2002-06-17,5997.5,6169.4,5994.9,6160.9,0
2002-06-18,6187.3,6188,6023.7,6072.2,0
2002-06-19,5985,6018.9,5927.7,5971.6,0
2002-06-20,5918.6,5955.8,5777.9,5777.9,0
2002-06-21,5772.8,5892.5,5659,5791.6,0
2002-06-24,5771.5,5802.7,5594.2,5594.2,0
2002-06-25,5688.5,5782,5675.7,5781.4,0
2002-06-26,5499.5,5659,5490.5,5629,0
2002-06-27,5734.3,5789.6,5633.8,5717.9,0
2002-06-28,5805.7,5979.7,5797.4,5979.7,0
2002-07-01,5921.3,6058.2,5900,5985.1,0
2002-07-02,5887.9,5919.7,5844.3,5863.8,0
2002-07-03,5893.2,5925.9,5711.1,5711.4,0
2002-07-04,5777.7,5858.9,5770.7,5847.8,0
2002-07-05,5919.1,6030.8,5908.3,6024.2,0
2002-07-08,5959.3,6020.4,5918.2,6002.3,0
2002-07-09,5987.4,6053.7,5932.1,5967,0
2002-07-10,5870,5886.8,5775.5,5775.5,0
2002-07-11,5642.8,5671,5530.7,5538.5,0
2002-07-12,5658.6,5673.9,5447.9,5604.7,0
2002-07-15,5563.8,5618.4,5358,5358,0
2002-07-16,5452.8,5460.3,5092.8,5225.3,0
2002-07-17,5175.3,5384.1,5175.3,5299.7,0
2002-07-18,5301.9,5357.8,5225.8,5271.5,0
2002-07-19,5136.4,5142.6,4976.3,4976.3,0
2002-07-22,4980.2,5012.4,4689.1,4699.7,0
2002-07-23,4833.8,4893.4,4560.3,4628.6,0
2002-07-24,4533,4607.8,4372.6,4607.8,0
2002-07-25,4686.3,4919.6,4686.3,4906.3,0
2002-07-26,4860,5043.3,4773.5,5023.6,0
2002-07-29,5092.9,5319.7,5078.3,5272.3,0
2002-07-30,5318.2,5340.3,5147.5,5215.4,0
2002-07-31,5278,5398,5139.4,5196.7,0
2002-08-01,5205,5278.6,5092.8,5095.7,0
2002-08-02,5087.2,5145.7,4948.7,5036.8,0
2002-08-05,4987.9,4991.1,4832.6,4849,0
2002-08-06,4700.9,5164.3,4676.2,5127.2,0
2002-08-07,5111.7,5279,5049.7,5054.2,0
2002-08-08,5163,5258.1,5120.7,5254,0
2002-08-09,5310.6,5356.7,5150.6,5324,0
2002-08-12,5255.7,5292.9,5178.2,5244.8,0
2002-08-13,5295.2,5355.3,5191.2,5324.8,0
2002-08-14,5210.6,5317.5,5181.7,5266.8,0
2002-08-15,5370.4,5443.3,5350.2,5424.1,0
2002-08-16,5397.8,5432.4,5291.1,5401.6,0
2002-08-19,5350.5,5540.8,5341.8,5534.8,0
2002-08-20,5508.4,5539.1,5354.9,5379.5,0
2002-08-21,5405.8,5538.9,5355.6,5486.4,0
2002-08-22,5488.1,5551.9,5429.7,5511.4,0
2002-08-23,5525.7,5533.7,5454.7,5493.3,0
2002-08-26,5463.6,5534.9,5413.9,5424.2,0
2002-08-27,5432.6,5509.3,5395.7,5491,0
2002-08-28,5419,5429.1,5265,5265.9,0
2002-08-29,5227.3,5232.8,5098.5,5129.3,0
2002-08-30,5160.2,5267.9,5138.8,5230.5,0
2002-09-02,5182.3,5186.7,5091,5096,0
2002-09-03,5061.4,5072.1,4895.3,4913.9,0
2002-09-04,4873.3,5003.2,4830,4960,0
2002-09-05,5001.3,5009.7,4854.7,4958.6,0
2002-09-06,4959.1,5108.6,4938.2,5104.5,0
2002-09-09,5078.9,5079.8,4972.7,5030.5,0
2002-09-10,5087.3,5131.9,5063.4,5123.3,0
2002-09-11,5138.5,5262.8,5073.6,5250.9,0
2002-09-12,5193.8,5196.6,5068.6,5079.5,0
2002-09-13,5028.9,5085.7,4900.9,4959.3,0
2002-09-16,5003,5036.1,4919.4,4956.7,0
2002-09-17,5073.9,5114.1,4902.2,4909.8,0
2002-09-18,4853.9,4862,4779.5,4814.5,0
2002-09-19,4820,4868.4,4710.5,4730.6,0
2002-09-20,4662.9,4834.9,4645.8,4737.5,0
2002-09-23,4708.8,4796.4,4539.6,4561.4,0
2002-09-24,4575.8,4607.7,4396.8,4566.4,0
2002-09-25,4500.7,4728.9,4467.5,4644.6,0
2002-09-26,4719.2,4899.1,4706.3,4899.1,0
2002-09-27,4864.2,4928.9,4807.7,4909.3,0
2002-09-30,4762.7,4783,4667.8,4783,0
2002-10-01,4787.3,4853.3,4683.5,4718.6,0
2002-10-02,4828.6,4861.4,4749.5,4848.7,0
2002-10-03,4846.8,4853.8,4765,4788.7,0
2002-10-04,4755.6,4786.3,4627.7,4677,0
2002-10-07,4600,4635,4553.4,4566.4,0
2002-10-08,4584.6,4643.3,4493.7,4497.4,0
2002-10-09,4515.8,4547.1,4366.7,4435,0
2002-10-10,4362.5,4533.7,4333.1,4533.2,0
2002-10-11,4539.3,4769.5,4539.3,4769.5,0
2002-10-14,4748.4,4822.5,4668.9,4723.9,0
2002-10-15,4760.8,5007.4,4760.8,4996.3,0
2002-10-16,4917.9,5091.8,4871.8,4925.1,0
2002-10-17,4986.8,5060.3,4938.5,4993.3,0
2002-10-18,4994.5,5034.8,4878.9,4967.2,0
2002-10-21,4931.8,4970.1,4869.8,4918,0
2002-10-22,4903.4,4935.5,4837.3,4882.4,0
2002-10-23,4920.3,4949.5,4761,4761.3,0
2002-10-24,4787.4,4928.5,4778.3,4896.7,0
2002-10-25,4896.2,4939.9,4805,4939.2,0
2002-10-28,4988.9,5026.6,4870.3,4901.6,0
2002-10-29,4844.2,4898.7,4749.5,4753.2,0
2002-10-30,4816.2,4895.9,4752.7,4886,0
2002-10-31,4883.2,4949.6,4848.1,4949.1,0
2002-11-01,4930.7,4939.6,4843.6,4894,0
2002-11-04,4977.6,5054.3,4970.9,5026.8,0
2002-11-05,4984.7,5040,4953.5,5039.1,0
2002-11-06,5081.2,5121.5,5011.6,5011.6,0
2002-11-07,5044.4,5065.5,4890.7,4899.2,0
2002-11-08,4865.9,4928.4,4835.6,4845.4,0
2002-11-11,4809.6,4817.3,4751.4,4791.9,0
2002-11-12,4794.5,4867.7,4776.7,4855.3,0
2002-11-13,4822,4855,4778.7,4832.3,0
2002-11-14,4839.5,4983.2,4819.3,4949.4,0
2002-11-15,4993.6,5027.6,4977.4,5027.6,0
2002-11-18,5039.1,5101.2,5028.6,5033.9,0
2002-11-19,4999.3,5031.2,4984.1,5000.2,0
2002-11-20,5037.9,5061.7,4950.9,5034.3,0
2002-11-21,5110.8,5134.3,5069.2,5134.3,0
2002-11-22,5136.5,5171.8,5110.7,5160.8,0
2002-11-25,5172.4,5180.4,5125.7,5151.6,0
2002-11-26,5131.9,5162.9,5072.9,5092,0
2002-11-27,5072,5198.7,5055.4,5181.9,0
2002-11-28,5199.5,5213.3,5145.9,5149.9,0
2002-11-29,5162.2,5197.1,5106.2,5117.5,0
2002-12-02,5134.9,5208.7,5109,5150.5,0
2002-12-03,5134.1,5144.2,5000.7,5004,49628800
2002-12-04,4982.3,5019.7,4935.1,5010.4,49441400
2002-12-05,5028.8,5068.2,4945.6,4950.7,38087200
2002-12-06,4968.7,4986.4,4858,4934.8,41960400
2002-12-09,4922.1,4959.2,4856.4,4863,42089800
2002-12-10,4860.7,4919.9,4842.4,4909.3,42276600
2002-12-11,4926.3,4967,4879.5,4905.8,46531600
2002-12-12,4902.1,4932.7,4847.8,4880,45556400
2002-12-13,4861.9,4878,4823.1,4847.7,44657400
2002-12-16,4820.5,4955.2,4819.4,4940.1,35274600
2002-12-17,4957.8,4962,4870.8,4902.3,53444800
2002-12-18,4882.7,4901.2,4804.4,4804.6,43183200
2002-12-19,4831.8,4863,4757.2,4781.6,45590400
2002-12-20,4760.1,4811.9,4726.1,4774.6,59180400
2002-12-23,4787.8,4804.1,4722.8,4731.3,22894400
2002-12-27,4697.5,4697.5,4573.8,4573.9,19755800
2002-12-30,4580.3,4675.1,4579,4630.8,18504000
2003-01-03,4815.6,4902.8,4808.2,4899.5,41552600
2003-01-06,4913.6,4943,4845.5,4916.2,39721000
2003-01-07,4936.5,4938.9,4834.9,4887,37996600
2003-01-08,4863,4895.3,4838.9,4882.3,43157200
2003-01-09,4850.3,4876,4789.7,4857.9,53250400
2003-01-10,4875.5,4908.5,4813.6,4854.2,50426400
2003-01-13,4880.4,4927.2,4864,4887.8,40850000
2003-01-14,4889.5,4965.3,4875.2,4965.3,43241000
2003-01-15,4964.2,5000.7,4850.9,4860,53574200
2003-01-16,4866.6,4887.8,4826.3,4829.2,40511400
2003-01-17,4871.6,4871.6,4743.4,4753.6,89405600
2003-01-20,4764.1,4786,4679.5,4679.7,36947800
2003-01-21,4719.6,4751.8,4647.1,4650.6,48379000
2003-01-22,4647.9,4662.8,4520.2,4520.2,61285800
2003-01-23,4563.7,4592.8,4491.8,4528.3,61357200
2003-01-24,4524.2,4563.7,4477,4477.4,43066400
2003-01-27,4458.9,4461.1,4314.5,4314.5,58579600
2003-01-28,4357.5,4392,4271.3,4303.5,56237000
2003-01-29,4308.7,4340.8,4192.6,4332.2,62130200
2003-01-30,4367.4,4467.6,4348.5,4409,50410200
2003-01-31,4356.4,4422.5,4322,4422.5,47944000
2003-02-03,4475.6,4492.4,4425.8,4471.9,34946400
2003-02-04,4470.9,4470.9,4352.4,4354.3,41297800
2003-02-05,4363.1,4396.1,4322.5,4385,41495000
2003-02-06,4354.5,4412.3,4221.6,4257.3,50451400
2003-02-07,4258.1,4294.1,4215.2,4222.8,38301200
2003-02-10,4238.4,4241.7,4134.1,4155,48707200
2003-02-11,4210.4,4264.2,4192.1,4254.4,46567600
2003-02-12,4210.6,4225.8,4146.5,4152.2,37346000
2003-02-13,4126.7,4213.9,4108.7,4159.3,46922600
2003-02-14,4189.5,4309.7,4188.7,4273,48728800
2003-02-17,4344.2,4390.5,4333.5,4379.4,58659200
2003-02-18,4354.4,4360.9,4286.1,4325.4,65305200
2003-02-19,4320.5,4324.3,4210.9,4210.9,58649200
2003-02-20,4230.2,4280.9,4174.9,4214,50714800
2003-02-21,4171.6,4228.7,4149.1,4228.7,52214800
2003-02-24,4228.9,4231.8,4173.6,4181.3,33135400
2003-02-25,4147.8,4151.4,4048.9,4095.8,56205000
2003-02-26,4153.8,4168.3,4039.3,4052,59633800
2003-02-27,4026.4,4087.8,3997.5,4083.7,95706000
2003-02-28,4065.9,4149.5,4059.3,4148.2,105457400
2003-03-03,4166.3,4217.8,4132.3,4187.2,83932800
2003-03-04,4145.7,4147.6,4046,4046,88729600
2003-03-05,4018.7,4032.5,3958.9,3966.2,46047400
2003-03-06,3985.3,4007.9,3935.1,3962.6,54427400
2003-03-07,3927.2,3941.4,3856.5,3880.3,57601000
2003-03-10,3886.6,3896.4,3727.2,3732.1,60656400
2003-03-11,3714.6,3787.6,3675.4,3718.9,76474600
2003-03-12,3734.7,3760.2,3618,3675.4,72617400
2003-03-13,3726.8,3821.5,3714.4,3793.3,70673400
2003-03-14,3840.9,4015.4,3840.9,4015.4,146343400
2003-03-17,3909.7,4189,3861,4130.5,51605000
2003-03-18,4184,4254.5,4096.1,4165.8,84600000
2003-03-19,4173.5,4318.8,4119.4,4261.8,51310400
2003-03-20,4208.1,4326.1,4180.2,4285.2,59992200
2003-03-21,4482.9,4483.1,4369.8,4453.3,136048200
2003-03-24,4372.2,4375.8,4194.7,4230.7,48827200
2003-03-25,4153.9,4288.1,4110.5,4263.6,54345600
2003-03-26,4291.5,4295.8,4224.5,4247.1,36139800
2003-03-27,4210.9,4227.1,4151.8,4194.5,47121800
2003-03-28,4222.8,4224.4,4162.2,4207.6,39061400
2003-03-31,4112,4113,4035.1,4085.6,64542600
2003-04-01,4105.2,4135.8,4070.7,4135.5,37259600
2003-04-02,4177.6,4323.8,4177.6,4272.1,65503600
2003-04-03,4282.1,4363.5,4264.9,4327.2,53048600
2003-04-04,4309.4,4405.3,4270,4386.2,52938000
2003-04-07,4449.3,4564.6,4449.3,4490.7,57628000
2003-04-08,4452.6,4511.6,4407.4,4465,44635200
2003-04-09,4429,4529.7,4376.4,4472.8,47991400
2003-04-10,4410,4436.5,4374.2,4374.2,56317400
2003-04-11,4393.4,4516.3,4388.3,4448.1,61316200
2003-04-14,4464,4510,4420.6,4493.4,38575800
2003-04-15,4548.6,4606.9,4531.5,4605.3,60902400
2003-04-16,4653.3,4675.3,4525.3,4556.7,53902400
2003-04-17,4503.4,4534.6,4467.8,4523.7,72902800
2003-04-22,4529.5,4531.3,4462.5,4531.3,26008600
2003-04-23,4581.2,4631.6,4569.4,4586.9,58039600
2003-04-24,4556.3,4607.2,4519.1,4519.1,44261600
2003-04-25,4543.9,4556,4463.7,4475.9,52182400
2003-04-28,4450.1,4567.7,4438.4,4556.5,43075200
2003-04-29,4579,4599.7,4510.3,4510.3,61589800
2003-04-30,4520,4560.2,4495.7,4542.7,51080400
2003-05-02,4539.6,4545.3,4456.5,4516.3,44777200
2003-05-05,4548.3,4606.5,4548.3,4579.6,35340800
2003-05-06,4568.4,4659.2,4558.6,4640.5,45172000
2003-05-07,4626.2,4674,4613.5,4630.5,52459800
2003-05-08,4618.5,4631.5,4517.7,4521.1,41105800
2003-05-09,4524.6,4534.1,4462.8,4510.5,42536000
2003-05-12,4529,4535.2,4432.6,4479.7,35879600
2003-05-13,4520.5,4538.6,4479,4538.6,43536800
2003-05-14,4528.6,4587.6,4512.4,4546.6,52257800
2003-05-15,4551.6,4572.7,4523.2,4560.6,45526600
2003-05-16,4589.5,4639.3,4572.8,4594.8,64346600
2003-05-19,4536.1,4561.8,4483.7,4489.4,61018000
2003-05-20,4475.1,4522.1,4432.3,4514.4,57228400
2003-05-21,4509.5,4514.1,4435.7,4450.6,45249200
2003-05-22,4496.4,4580.9,4471.9,4570.7,76352000
2003-05-23,4602.9,4615,4542.5,4574,64405800
2003-05-26,4576.2,4594.9,4530.3,4537.8,17849400
2003-05-27,4538.2,4585.6,4480.4,4566.8,36571800
2003-05-28,4621.8,4671.8,4616.5,4664.8,55948000
2003-05-30,4649.9,4688.1,4617.3,4630.8,69823600
2003-06-02,4708.5,4769.5,4698.9,4754.8,68882400
2003-06-03,4722.3,4748.4,4692.7,4713.1,45572600
2003-06-04,4732.2,4748.7,4679,4748.5,62053800
2003-06-05,4764.2,4785.2,4694.5,4706.6,62830200
2003-06-06,4756.2,4814.3,4737.5,4786.7,66965200
2003-06-10,4737.9,4806.3,4724.4,4788.9,47003800
2003-06-11,4817.1,4845.8,4795.7,4840.3,83288200
2003-06-12,4859.6,4894.5,4849.7,4880.2,99637000
2003-06-13,4876,4895.1,4787.5,4795.1,53848400
2003-06-16,4777.1,4901.1,4762,4900.4,64355800
2003-06-17,4937.7,4979,4921.7,4950.8,79474000
2003-06-18,4944.3,5010.9,4932.7,4992.5,74002000
2003-06-19,5000,5003.8,4905.5,4918.7,70833000
2003-06-20,4893.2,4945,4889.9,4936.8,103081600
2003-06-23,4917.4,4917.4,4817,4825.9,42731400
2003-06-24,4835.9,4854.1,4805.6,4829,66892800
2003-06-25,4836,4863.5,4796.9,4832.1,48344600
2003-06-26,4784.3,4865.7,4784,4847.8,58939000
2003-06-27,4864.4,4886,4822.9,4847.9,50116200
2003-06-30,4834,4868.9,4812.4,4813.7,82582600
2003-07-01,4805.4,4822.7,4682.5,4700.8,51233600
2003-07-02,4768.9,4800.4,4744.3,4789.8,63127600
2003-07-03,4795,4826,4752.8,4826,61128800
2003-07-04,4815.1,4834,4804.4,4828.6,23720600
2003-07-07,4862,4933.4,4861.6,4933,47623600
2003-07-08,4921.2,4933.3,4872,4912,47056800
2003-07-09,4904.2,4918.4,4864.4,4869,43169000
2003-07-10,4864.1,4881.9,4843.9,4859.2,37033200
2003-07-11,4832.3,4918.1,4820.8,4914,64001400
2003-07-14,4930.1,4989.8,4924.8,4982.5,43851800
2003-07-15,4963.7,4991.7,4951.5,4957.5,59019400
2003-07-16,4969.6,4984.2,4905.3,4940.1,58057000
2003-07-17,4912.6,4922.3,4860.5,4906.2,53300600
2003-07-18,4916.1,4929,4894.8,4910.2,43523000
2003-07-21,4942.8,4944.3,4869.4,4879.2,30384200
2003-07-22,4890.2,4894.8,4855.3,4871.3,32761400
2003-07-23,4903.6,4948.1,4897.2,4903.7,43796800
2003-07-24,4922.3,4971.9,4893.7,4970.6,45980200
2003-07-25,4931,4987.5,4923.8,4946,35217400
2003-07-28,4997.9,5032.5,4991.7,5006,34510200
2003-07-29,5009.3,5026.1,4967.8,4992.6,72551000
2003-07-30,4993.9,5043.6,4984.6,5043.6,85511800
2003-07-31,5049.1,5101.1,5001.7,5079.1,90419800
2003-08-01,5073.1,5080.2,5026.9,5044.8,62906200
2003-08-04,5019.8,5060.1,4977.6,4990,57858400
2003-08-05,5030.6,5077.7,5007.6,5046.1,68486600
2003-08-06,5002.5,5032.4,4985.1,4997.8,58267200
2003-08-07,5006.8,5015,4961.9,4985.5,48684200
2003-08-08,5004.1,5027.3,4982.2,5004.7,48416400
2003-08-11,5023.8,5040.8,5000.4,5003,29345200
2003-08-12,5012,5064.5,5012,5049.6,29735200
2003-08-13,5087.8,5093.3,5023.9,5030.4,47284400
2003-08-14,5052.9,5083.2,5039,5071.4,36655200
2003-08-15,5109.4,5137,5091,5137,43670200
2003-08-18,5143.5,5170.2,5128.2,5167.4,49629000
2003-08-19,5186.8,5205.4,5168.6,5186.2,73889200
2003-08-20,5184.4,5192.5,5140.6,5153.7,59042600
2003-08-21,5159.9,5238.6,5156.7,5207.8,67726000
2003-08-22,5216.1,5262.9,5203.4,5250.7,48394400
2003-08-25,5220.3,5223.1,5159.3,5172.3,24948400
2003-08-26,5188.6,5218.4,5150.2,5156.7,35680000
2003-08-27,5189.3,5191.8,5151.3,5180,38086200
2003-08-28,5183.9,5242.8,5176.9,5201,101818800
2003-08-29,5227,5237.8,5124.2,5124.2,88413200
2003-09-01,5167.8,5226.4,5160.5,5217.6,36534600
2003-09-02,5221.1,5227.7,5175.6,5185,47697200
2003-09-03,5244.8,5320.4,5242.7,5291,69180400
2003-09-04,5293.7,5320.1,5269.9,5298.8,57485600
2003-09-05,5310.6,5320.1,5279.8,5310.6,48593600
2003-09-08,5307.7,5348.3,5292.9,5336.3,36949800
2003-09-09,5370.9,5374.9,5285.3,5297.8,58522600
2003-09-10,5291.9,5319.6,5268.2,5306.2,64180800
2003-09-11,5282.5,5333.3,5265.4,5313.8,54142200
2003-09-12,5323.9,5333.6,5265.6,5307.8,43990800
2003-09-15,5315.6,5356,5315.1,5331.7,40234400
2003-09-16,5340,5371.7,5318.6,5371.4,37447400
2003-09-17,5402.4,5424.1,5386.8,5398.9,49387800
2003-09-18,5392,5425.4,5381.7,5422.6,50723600
2003-09-19,5445.2,5445.2,5385.1,5387.1,70620600
2003-09-22,5354,5360.7,5252.7,5257.2,57843000
2003-09-23,5265.9,5275.3,5200.7,5212.4,62355400
2003-09-24,5225.2,5256.9,5212.2,5230.7,67233000
2003-09-25,5171.3,5186.7,5123.9,5160.6,68385600
2003-09-26,5136.3,5160,5067.9,5131.3,57237800
2003-09-29,5113.2,5163.1,5085.2,5102.3,42661800
2003-09-30,5115.7,5135.6,5001.3,5043.5,59190200
2003-10-01,5054.4,5070.7,5017.7,5061,53619000
2003-10-02,5115,5123.4,5065.1,5077.9,49057600
2003-10-03,5088.7,5207.1,5084.3,5203.1,50744000
2003-10-06,5187.7,5201.5,5145.8,5161.5,28609400
2003-10-07,5167.4,5168.9,5088.5,5123.7,48036000
2003-10-08,5113.5,5195.8,5095.2,5146.2,43721800
2003-10-09,5154.2,5218.5,5123.6,5217.8,41354600
2003-10-10,5211.2,5232.9,5182.7,5204.5,40141600
2003-10-13,5205.4,5274.7,5205.4,5272.8,35528200
2003-10-14,5288.7,5291.9,5225.9,5254,37005600
2003-10-15,5275.9,5301.8,5238,5262.5,56213800
2003-10-16,5252.3,5291.1,5240.5,5262.9,33909200
2003-10-17,5259.4,5298.2,5232.4,5247.3,40072200
2003-10-20,5238.6,5266.6,5227.9,5266.6,39985600
2003-10-21,5293.3,5297.9,5241.5,5257.9,50554600
2003-10-22,5259.4,5270.7,5170.6,5176.6,55173000
2003-10-23,5101.7,5150.3,5090.8,5123,47647000
2003-10-24,5128.9,5148.7,5101.3,5123.7,50823800
2003-10-27,5155.8,5178.3,5145.4,5157.6,34788800
2003-10-28,5157.7,5207.8,5157.7,5185.2,109153200
2003-10-29,5221.8,5231.3,5158.8,5177.5,66782800
2003-10-30,5176.2,5240.1,5159.3,5223.2,51251000
2003-10-31,5203.3,5216.6,5186.3,5211.4,41281400
2003-11-03,5226.7,5321.4,5224.5,5319.6,44779400
2003-11-04,5298.2,5316.8,5252.1,5252.1,78288400
2003-11-05,5250.3,5255.9,5185.1,5203.2,60662400
2003-11-06,5222.8,5241.8,5174.9,5235.7,46770800
2003-11-07,5267.5,5300.8,5261.8,5299.6,60603400
2003-11-10,5269.2,5296.4,5242.2,5242.2,31091200
2003-11-11,5227.4,5263.7,5213,5260.3,43907600
2003-11-12,5264.2,5282.1,5230.3,5270.6,44046800
2003-11-13,5311.4,5328.4,5281.4,5325.9,79526000
2003-11-14,5321.6,5379.8,5316.3,5369.8,62884400
2003-11-17,5316.3,5319.4,5272.7,5274.7,47803600
2003-11-18,5302.7,5312.6,5243.1,5249.9,50373000
2003-11-19,5197.9,5212.5,5171.6,5197.6,75203400
2003-11-20,5221.3,5222.8,5127.7,5200.9,69359200
2003-11-21,5183.1,5231.6,5178.7,5206.3,59649600
2003-11-24,5231.1,5305.6,5230.2,5304.6,55622000
2003-11-25,5309.6,5346.8,5306.2,5309.1,70666600
2003-11-26,5309.2,5344.1,5296,5296,56591400
2003-11-27,5314.4,5336.2,5296.2,5320.2,38333200
2003-11-28,5317.8,5339.4,5266.7,5317.5,53028000
2003-12-01,5332.8,5376.9,5332.8,5374.9,47572000
2003-12-02,5384.3,5390.3,5362.8,5378.2,68841600
2003-12-03,5371.6,5441,5369.2,5440.7,70728800
2003-12-04,5428.6,5456.3,5417,5427,55039000
2003-12-05,5429.2,5433.7,5357.5,5365.1,50636200
2003-12-08,5345.1,5368.1,5324.9,5360,53204200
2003-12-09,5384.8,5401.8,5366.4,5392.4,42347600
2003-12-10,5369.7,5376.1,5329.5,5345.1,52148200
2003-12-11,5365,5403.1,5365,5403.1,39180200
2003-12-12,5412.4,5423.7,5374,5397.6,42140800
2003-12-15,5447.4,5453.9,5410.7,5427.1,45226000
2003-12-16,5404.6,5419.5,5382.4,5383.3,39060800
2003-12-17,5398.6,5405,5350.1,5356.5,56282000
2003-12-18,5349.5,5426.5,5347.3,5415.8,44511800
2003-12-19,5442.5,5446,5400.4,5413.4,63777200
2003-12-22,5389.1,5422.1,5387.8,5387.8,36515800
2003-12-23,5408.3,5417.2,5394,5417.2,27043000
2003-12-29,5431.8,5448.6,5417.6,5445.2,24966200
2003-12-30,5463.5,5489.9,5461.5,5487.8,21810200
2004-01-05,5517.3,5582.7,5508.4,5582.7,52526600
2004-01-06,5588.6,5596.6,5551,5596.6,43946200
2004-01-07,5602.9,5620.9,5562.6,5583.4,53545400
2004-01-08,5609.9,5654.7,5599.1,5605.1,97316800
2004-01-09,5620.7,5630,5542.3,5574.7,64582400
2004-01-12,5532.6,5558.2,5496.2,5507.7,73905600
2004-01-13,5540.1,5580.7,5539.6,5559.1,69433200
2004-01-14,5555.4,5624.3,5542.6,5624.3,71959000
2004-01-15,5610.6,5639.1,5596.8,5631,75783400
2004-01-16,5621.1,5694.5,5620.6,5694.5,91138000
2004-01-19,5704.9,5725.7,5688.7,5698.4,57167400
2004-01-20,5694.8,5720.1,5657.9,5665.5,48224400
2004-01-21,5664.8,5705.5,5662.2,5685.2,54870000
2004-01-22,5715.1,5752.1,5685.1,5721.4,55368800
2004-01-23,5722.8,5764.4,5718.5,5762.7,43988800
2004-01-26,5756.9,5767.3,5733.1,5748.5,38562000
2004-01-27,5785,5822.8,5779.3,5790.6,51958800
2004-01-28,5773.3,5825.2,5771.1,5803.3,47259000
2004-01-29,5760.1,5793.5,5746.1,5768.2,42064600
2004-01-30,5784.6,5788,5731.3,5736.4,70168600
2004-02-02,5761.7,5801.5,5757.5,5788.3,39270000
2004-02-03,5795.6,5796.1,5714.3,5735,53845000
2004-02-04,5713.6,5788.2,5713.3,5775.6,46553400
2004-02-05,5766.6,5813.6,5758.2,5758.2,49483400
2004-02-06,5787.6,5810.9,5769.6,5810.9,52334000
2004-02-09,5826.7,5870.5,5826.2,5869.8,48895600
2004-02-10,5870.9,5885.6,5850.3,5880,46900200
2004-02-11,5879.8,5908.6,5871.6,5882.1,56724600
2004-02-12,5884.6,5926.8,5846.4,5846.7,93610400
2004-02-13,5857.7,5873.7,5832.6,5849.1,73230600
2004-02-16,5855.7,5864.8,5830.3,5858.2,43573800
2004-02-17,5863.9,5888.9,5862.1,5871.7,62075200
2004-02-18,5876.6,5886.4,5820.1,5828.8,67521600
2004-02-19,5861.2,5895.8,5860.1,5874.6,102676000
2004-02-20,5882.5,5893.6,5837.6,5856.5,117474200
2004-02-23,5873.4,5896.9,5861.3,5880.2,57948000
2004-02-24,5860.3,5864.3,5796,5801.8,61741200
2004-02-25,5807.3,5827.6,5765.5,5811.5,48219600
2004-02-26,5804.1,5813.7,5767.8,5797.4,65014400
2004-02-27,5822.9,5858.9,5798.3,5798.4,78669800
2004-03-01,5813.2,5853.2,5809.1,5830.7,53285400
2004-03-02,5841.6,5899,5838.1,5896.3,54385200
2004-03-03,5888.6,5899,5862.2,5872.2,43672400
2004-03-04,5895.3,5934.5,5885.3,5934.4,47918000
2004-03-05,5941.7,5941.7,5879.8,5895.8,61257400
2004-03-08,5907,5915.9,5882.9,5884.5,54757200
2004-03-09,5870.7,5897.6,5849.8,5858.8,62295800
2004-03-10,5837.5,5893.3,5835.1,5877.1,59689600
2004-03-11,5826.4,5826.8,5687.1,5706.7,119199200
2004-03-12,5629.3,5716.7,5597.3,5700.5,85927800
2004-03-15,5673.3,5685.4,5608.2,5620.3,68384000
2004-03-16,5616.9,5676.4,5592.2,5646.2,60819600
2004-03-17,5669.5,5703.4,5658.2,5692.2,63464800
2004-03-18,5698.9,5718.3,5608.6,5609.5,58361200
2004-03-19,5633.4,5643.3,5586.5,5621.5,119287000
2004-03-22,5587.2,5590.4,5437.5,5469,70122600
2004-03-23,5479.6,5550.9,5475.1,5509.8,54263200
2004-03-24,5506.8,5543.2,5471,5504,53585400
2004-03-25,5549.4,5592.3,5543.4,5592.3,60763400
2004-03-26,5616.7,5616.9,5562.1,5587,56062200
2004-03-29,5599,5645.7,5591.3,5644.2,33750400
2004-03-30,5635.9,5637.7,5586.9,5623.1,40797400
2004-03-31,5637.7,5654.1,5608.1,5618.6,64441000
2004-04-01,5637.8,5717,5633.9,5716.8,53775000
2004-04-02,5717.3,5796.7,5708.5,5784.6,51870000
2004-04-05,5789.5,5815.3,5756.1,5815.3,48524600
2004-04-06,5825,5828.2,5764.6,5767.3,69276000
2004-04-07,5776.4,5817.7,5760.6,5771.1,43672000
2004-04-08,5798.9,5816.6,5786.2,5803.4,32572200
2004-04-13,5827.6,5845.2,5802.3,5804.5,50432000
2004-04-14,5774.8,5785.8,5719.4,5761.3,64993600
2004-04-15,5755.9,5806.6,5737.9,5784.6,71175000
2004-04-16,5773.2,5787.2,5746.3,5769.9,69467400
2004-04-19,5757.3,5787.9,5750.6,5787.8,43779000
2004-04-20,5807.8,5829.2,5793,5829.2,74874800
2004-04-21,5800.9,5828.6,5788.9,5795.1,53572800
2004-04-22,5796.6,5802.5,5731.2,5789.6,47787200
2004-04-23,5824.1,5849.7,5794,5818.1,57873200
2004-04-26,5864.5,5898.9,5852.1,5881.2,80613200
2004-04-27,5887.2,5894.5,5851.5,5869.3,75580000
2004-04-28,5851.9,5868.1,5792.9,5792.9,71244600
2004-04-29,5789.8,5807.3,5753.5,5783.8,82666200
2004-04-30,5763,5808.7,5761.7,5774.4,67940000
2004-05-03,5766.5,5826.8,5752.4,5816.9,44810000
2004-05-04,5846.9,5847.1,5806.3,5829.7,58095400
2004-05-05,5827.5,5896,5821.5,5891.2,50455800
2004-05-06,5886,5904.9,5816.3,5832.4,59867200
2004-05-07,5833.2,5853.4,5795.8,5827.7,65598400
2004-05-10,5741.2,5757.1,5641.8,5641.8,91776400
2004-05-11,5681.6,5723.1,5671.4,5723.1,62189600
2004-05-12,5738.3,5738.4,5644.8,5644.9,45836400
2004-05-13,5676.7,5714.9,5665.8,5714.6,46670000
2004-05-14,5700.1,5720.8,5664,5685,54012600
2004-05-17,5630.1,5631.1,5569.8,5607.9,96142800
2004-05-18,5636.9,5655.2,5624.7,5638.4,63847200
2004-05-19,5677.1,5719.1,5676.2,5710,62331400
2004-05-21,5696.1,5697.9,5643.5,5645.1,71034400
2004-05-24,5672.1,5733.5,5672.1,5681.8,37384400
2004-05-25,5653.8,5663.7,5621.1,5646.9,92043000
2004-05-26,5721.3,5723.7,5648.9,5671.7,37325400
2004-05-27,5685.7,5719,5681.4,5705.8,38544200
2004-05-28,5721,5722.8,5610.7,5627.1,56938000
2004-06-01,5631.5,5645,5584.4,5589.5,36101800
2004-06-02,5606,5661,5603,5631.7,43475600
2004-06-03,5623.2,5663,5618.2,5660.5,39720000
2004-06-04,5646.3,5695.7,5643.4,5688.4,49576200
2004-06-07,5722.8,5755.7,5721.9,5744.2,42722200
2004-06-08,5753.4,5753.9,5705.9,5733.5,41794000
2004-06-09,5743.2,5752.5,5709.8,5715.2,37861800
2004-06-10,5702.4,5702.7,5665.5,5680.5,38270000
2004-06-11,5675.4,5703.1,5668.6,5690,24207600
2004-06-14,5673.8,5682.1,5599.3,5633.6,68264800
2004-06-15,5628.4,5685.9,5618,5671.7,51416800
2004-06-16,5679.4,5712.1,5665.5,5710,46208400
2004-06-17,5701.2,5729.1,5691,5706.2,37237600
2004-06-18,5685.2,5707,5676.4,5693.9,147487200
2004-06-21,5710,5734,5703.2,5716.5,27227400
2004-06-22,5696,5707.4,5651,5658.4,49742800
2004-06-23,5670.3,5688.2,5644.3,5653.9,41000800
2004-06-24,5682.2,5694,5656,5674.5,46469000
2004-06-25,5661,5689.4,5657.8,5681.5,52692400
2004-06-28,5676.6,5719.4,5667,5706.3,55684000
2004-06-29,5690,5694.6,5659.8,5688.3,42857400
2004-06-30,5683.8,5693.1,5619.1,5619.1,64744000
2004-07-01,5645.3,5669.8,5622.7,5625.7,49599000
2004-07-02,5614.3,5628.7,5592.4,5606.8,29165000
2004-07-05,5596.4,5622.7,5588.2,5588.2,20841000
2004-07-06,5595.8,5604,5511.7,5549.9,40816600
2004-07-07,5552.1,5564.6,5537.7,5541.4,36956200
2004-07-08,5533.8,5579.1,5516.9,5578.7,38102800
2004-07-09,5557.3,5560,5517.9,5548.1,30747800
2004-07-12,5531.8,5556.6,5518.1,5532.7,27140000
2004-07-13,5553.1,5553.6,5517.5,5531.3,34012600
2004-07-14,5503.8,5549.8,5476.6,5548.3,48563600
2004-07-15,5530.8,5535.1,5470.2,5477.9,39440600
2004-07-16,5441,5479.5,5438,5461.2,47838400
2004-07-19,5456.3,5460.2,5417.1,5429.7,38298600
2004-07-20,5422.1,5500.2,5415.9,5498.2,59867800
2004-07-21,5535.6,5570.9,5526.7,5561.7,54681400
2004-07-22,5511.5,5519.5,5474.1,5476.9,44846800
2004-07-23,5502.3,5506.8,5457.7,5482,32595000
2004-07-26,5486.1,5501.2,5444,5444,27986600
2004-07-27,5452.3,5515.6,5452.3,5501.9,35863800
2004-07-28,5527.8,5552.7,5492.5,5514.7,47395800
2004-07-29,5533.4,5565.8,5529.5,5553.4,44833200
2004-07-30,5560.2,5562.5,5519.8,5547.2,47368600
2004-08-02,5531.2,5541.2,5503,5537.8,34925200
2004-08-03,5560.6,5597.1,5533.4,5588.6,37405800
2004-08-04,5544.9,5560.2,5506.1,5518.9,64881800
2004-08-05,5540.1,5543.1,5510.1,5515.2,43222000
2004-08-06,5460.1,5477.7,5391.5,5403.1,51780200
2004-08-09,5401.7,5410.3,5341.4,5358.6,36074600
2004-08-10,5356.4,5390,5345.8,5383,34498200
2004-08-11,5396.3,5396.3,5327.6,5369.3,39313400
2004-08-12,5378.3,5398.9,5340.2,5356,46260600
2004-08-13,5326.7,5352.3,5299.1,5309.8,54229800
2004-08-16,5289.5,5354.7,5264.5,5354.2,38319800
2004-08-17,5351.1,5399.1,5329.9,5378.4,36443000
2004-08-18,5346.9,5357.8,5303,5325.2,40425800
2004-08-19,5363.8,5368.7,5330.5,5351.9,43022400
2004-08-20,5347.4,5354.9,5329.9,5344.2,29534200
2004-08-23,5377.1,5420,5355.4,5394.3,38221600
2004-08-24,5385.5,5404.4,5378.2,5380.2,33971400
2004-08-25,5395.9,5404.1,5351.8,5374.8,31909200
2004-08-26,5395.1,5432.4,5395.1,5432.4,36940800
2004-08-27,5420.3,5466.9,5415,5463.9,30444400
2004-08-30,5458,5472.7,5443.6,5448.8,16554800
2004-08-31,5429.5,5452.8,5413.3,5421.7,51692800
2004-09-01,5452,5476,5437.5,5468,36701400
2004-09-02,5450,5462,5435.2,5449.8,30678400
2004-09-03,5443.7,5502.6,5429.6,5502.5,37218400
2004-09-06,5506.9,5558.1,5499.6,5542.4,27524600
2004-09-07,5551.4,5581.2,5538.4,5559.8,42434800
2004-09-08,5568.1,5572.3,5540.7,5556.5,31287600
2004-09-09,5536.6,5545.7,5510,5522.3,32603800
2004-09-10,5525.2,5549,5516.1,5536.8,37012000
2004-09-13,5545.2,5573.5,5532.7,5573.3,31718600
2004-09-14,5558.5,5564.5,5527.9,5538.5,39212200
2004-09-15,5540.1,5575,5534.1,5536.6,38671800
2004-09-16,5543.3,5553.1,5490.5,5525.7,45336400
2004-09-17,5506.6,5556.7,5496.3,5543.1,61942000
2004-09-20,5525.3,5555.5,5495.5,5548.5,34229400
2004-09-21,5541.1,5602.8,5539.2,5602.7,37008000
2004-09-22,5600.6,5621.4,5560.6,5572.6,48959000
2004-09-23,5547.5,5567.8,5496.7,5511.3,36898200
2004-09-24,5499.5,5502.8,5468.7,5491.3,36835400
2004-09-27,5478.2,5478.2,5441.5,5446,34211200
2004-09-28,5433.8,5502.1,5428.3,5499.7,44355200
2004-09-29,5497.4,5544.2,5497.4,5531.4,43929200
2004-09-30,5549.7,5559.4,5459.3,5465.3,56591000
2004-10-01,5474.5,5529.9,5473.9,5528.9,54574400
2004-10-04,5557.8,5601,5553.4,5600.9,59960200
2004-10-05,5591.6,5624.4,5575.2,5596.9,48593200
2004-10-06,5587.2,5599.1,5568.8,5593.9,46937400
2004-10-07,5615.1,5619.5,5527.5,5534.7,62187200
2004-10-08,5522.8,5553.2,5497.7,5503.7,46468000
2004-10-11,5500.9,5501.2,5456.5,5474.7,25060200
2004-10-12,5463.1,5472.6,5412.8,5443.6,25634600
2004-10-13,5463,5489.9,5453.5,5462.8,34436000
2004-10-14,5426.5,5442.5,5402.6,5402.6,41737800
2004-10-15,5348.7,5379.6,5329,5362.4,52544800
2004-10-18,5367.9,5375.4,5335.4,5365.4,33101600
2004-10-19,5399.6,5440,5388.9,5417.5,45447400
2004-10-20,5376.6,5386.5,5356.8,5376.3,40264600
2004-10-21,5416.7,5423.4,5366.4,5400.9,42634800
2004-10-22,5407.4,5433.5,5391.1,5391.1,30425400
2004-10-25,5326.8,5338.2,5301.7,5309.7,35720600
2004-10-26,5319.3,5341.6,5309.3,5330,29597400
2004-10-27,5352.7,5374.9,5322.2,5374.9,46528400
2004-10-28,5396,5414.2,5368.9,5414.2,213481400
2004-10-29,5406.7,5417.5,5363.4,5363.4,68636600
2004-11-01,5362.9,5431.4,5354.1,5422.3,35759600
2004-11-02,5439.7,5486.1,5429.7,5486.1,50125200
2004-11-03,5525.7,5541.4,5501.9,5538.9,63050200
2004-11-04,5535.5,5550.4,5519.5,5549.9,57855000
2004-11-05,5588.3,5639.1,5580.4,5618.3,84221600
2004-11-08,5603.6,5608.5,5582.5,5602.5,50684400
2004-11-09,5600.7,5600.7,5569.5,5573.2,57333000
2004-11-10,5584.3,5619.1,5582.4,5609.6,54895600
2004-11-11,5603.2,5650.7,5589.5,5649.7,41105800
2004-11-12,5665.3,5707.1,5663.7,5689.2,49067400
2004-11-15,5703.6,5720.2,5662.9,5674.3,37214000
2004-11-16,5678,5696.6,5643.6,5653.6,39328000
2004-11-17,5658.1,5682.4,5622.9,5681.5,43381800
2004-11-18,5662.1,5681.3,5651.6,5673.8,32147000
2004-11-19,5676.8,5677.7,5593.7,5605,44818200
2004-11-22,5581.7,5586.6,5547.3,5562.2,33292800
2004-11-23,5577.8,5602,5515.6,5525.8,35071800
2004-11-24,5544.4,5550.8,5487.1,5501.2,40473800
2004-11-25,5515.8,5549.6,5509.8,5545.7,32357200
2004-11-26,5528.8,5554.9,5520.6,5548.5,28104800
2004-11-29,5537.3,5575.4,5511.6,5519.5,29279400
2004-11-30,5513.9,5514.8,5441.1,5444.2,41660000
2004-12-01,5440.9,5509.3,5439.8,5509.3,44278600
2004-12-02,5526,5571.5,5506.5,5569.3,41396400
2004-12-03,5558.7,5589,5533.3,5555.2,211602600
2004-12-06,5534.6,5540.3,5504.4,5520.7,51128800
2004-12-07,5521.1,5578.5,5500.9,5561.1,56256400
2004-12-08,5529.1,5570.1,5527.3,5566.7,50836000
2004-12-09,5550,5583.5,5529.1,5557.8,42413400
2004-12-10,5576.8,5594.8,5559.9,5581.8,42516600
2004-12-13,5586.6,5640.3,5583.4,5624.9,43484600
2004-12-14,5647.2,5653.1,5625.2,5653,45059800
2004-12-15,5664.8,5671.5,5627,5640.3,48432600
2004-12-16,5642.3,5665.1,5642.3,5650.5,44967600
2004-12-17,5674.1,5678.2,5603.4,5603.4,75272400
2004-12-20,5615.3,5664.1,5614.9,5650.7,38498200
2004-12-21,5640.5,5652.5,5629.3,5640.8,27160600
2004-12-22,5662.7,5688.2,5648.8,5687.7,34394800
2004-12-23,5682.1,5697.3,5677,5695.2,23814800
2004-12-27,5671.8,5697.7,5669.3,5685.5,12574800
2004-12-28,5680,5692.6,5674.3,5686.5,13387400
2004-12-29,5683.3,5698,5664.5,5692.4,15620200
2004-12-30,5696.8,5713.3,5692,5693.2,14118600
2005-01-03,5710.4,5778.2,5709.5,5768.7,30966000
2005-01-04,5754.3,5775.5,5750.4,5775.5,40011600
2005-01-05,5738.1,5751.9,5720.5,5725.5,43657400
2005-01-06,5724,5757.4,5720.5,5742.4,31963000
2005-01-07,5725.2,5738.2,5703.7,5735.2,36234800
2005-01-10,5726,5735.9,5710.2,5731.8,28830600
2005-01-11,5719.1,5748.8,5699.6,5713.1,46296800
2005-01-12,5714.7,5729.3,5655.1,5669.6,51326800
2005-01-13,5694.3,5697.9,5668.9,5687.8,56064800
2005-01-14,5663.6,5745.4,5663.2,5730.1,54555600
2005-01-17,5738.6,5765,5732.7,5761.3,31398000
2005-01-18,5756.8,5759.4,5717.5,5739.4,38762000
2005-01-19,5754.8,5770.2,5742.7,5749.5,50359400
2005-01-20,5698.9,5734.6,5697.1,5728.1,94223000
2005-01-21,5726.1,5741.6,5716,5738.1,74611600
2005-01-24,5715.1,5756.1,5705.6,5750.5,62573800
2005-01-25,5745,5771.5,5741.8,5766.1,49415000
2005-01-26,5779.6,5785,5755.8,5768.4,36770000
2005-01-27,5772.2,5780,5739.9,5773.7,58280200
2005-01-28,5774.6,5779.3,5745.8,5750.7,37348400
2005-01-31,5767.4,5785.6,5756.6,5771.4,45874800
2005-02-01,5773.5,5800,5761.4,5797.9,51251600
2005-02-02,5786,5804.7,5784.9,5795.1,70893600
2005-02-03,5797.4,5816.9,5783,5816.9,52613200
2005-02-04,5832.5,5843.1,5814,5843.1,54523000
2005-02-07,5864.1,5883.6,5853.3,5870.7,58627000
2005-02-08,5877.2,5886.5,5862.5,5881.2,61824800
2005-02-09,5878.3,5883.9,5857.1,5866.5,54908000
2005-02-10,5866.8,5890.3,5860.6,5871.2,54734800
2005-02-11,5882.5,5915.3,5877.6,5915.3,47532600
2005-02-14,5920.1,5924.5,5906,5913,69539200
2005-02-15,5913.2,5926.1,5901.1,5916.9,43044000
2005-02-16,5899.3,5908.3,5861.8,5870.8,61926800
2005-02-17,5865.8,5891.1,5865.8,5882.9,134841400
2005-02-18,5892.6,5904.1,5878.6,5901.7,95454000
2005-02-21,5915.4,5941,5911,5928,68246600
2005-02-22,5920.4,5930.7,5898.1,5911.5,45506600
2005-02-23,5872.5,5880.2,5844.7,5867.2,63934200
2005-02-24,5888.8,5888.8,5847.1,5886.2,62647400
2005-02-25,5910.3,5947,5910.3,5936.2,44271600
2005-02-28,5947.3,5959.2,5926.3,5931.3,68534800
2005-03-01,5918,5982.1,5915.5,5975.5,59055600
2005-03-02,5972.7,6015.8,5967.3,6013.4,63176000
2005-03-03,5990.1,6014.8,5986.3,5998.8,74600800
2005-03-04,5989.1,6009.3,5969.5,6009.3,74803600
2005-03-07,6016.6,6022.5,5997.5,6014.6,33709400
2005-03-08,6008.2,6017.6,5971.8,5980.2,82942800
2005-03-09,5986.2,5997.4,5947.6,5965.5,45946200
2005-03-10,5946.8,5976.5,5932.7,5945.7,45068400
2005-03-11,5963.2,5991.5,5958.5,5971.9,38049400
2005-03-14,5960.8,5974.3,5948.6,5963,31429400
2005-03-15,6010.6,6022.9,5992.9,6011.5,51975000
2005-03-16,5994.9,6005.9,5940.2,5944.8,81613200
2005-03-17,5944.8,5957.8,5916,5929,58599400
2005-03-18,5917.4,5928,5888.6,5897,98467200
2005-03-21,5896.2,5935.6,5893.4,5907.7,141159800
2005-03-22,5918.6,5924.6,5892.9,5915.6,49052800
2005-03-23,5880.7,5926.1,5873.7,5926,63027200
2005-03-24,5928.6,5946.5,5918.6,5935.5,33231600
2005-03-29,5931.3,5966.4,5916.9,5959.8,55221400
2005-03-30,5939.3,5944.9,5920.9,5932.9,47998600
2005-03-31,5962.2,5966,5929.7,5929.7,41182000
2005-04-01,5939.7,5968.4,5939.7,5950.9,34092200
2005-04-04,5936.4,5938.7,5889.8,5903.2,44383600
2005-04-05,5923.2,5959.4,5916,5947.4,46903600
2005-04-06,5967.8,6002.4,5965.5,6002.4,84566400
2005-04-07,6003.3,6023.7,5978.2,6023.7,143303800
2005-04-08,6037.4,6041.7,6005.2,6016.6,45899400
2005-04-11,5997,6020.1,5996.6,6014.7,25986200
2005-04-12,6011.7,6015.7,5986.2,5988.1,41389600
2005-04-13,6018.5,6024.4,6006.4,6012.3,47781200
2005-04-14,6001,6036.5,5998.2,6030.5,56403400
2005-04-15,6029.1,6037.3,5992,6019,149983200
2005-04-18,5945.9,5946.4,5896.1,5925.4,112923600
2005-04-19,5966.6,5997.1,5954.3,5977.9,78401400
2005-04-20,5967,5971.8,5914.6,5914.7,87762200
2005-04-21,5889.3,5927.5,5887.6,5903,74916400
2005-04-22,5919.5,5926.8,5900.1,5912.9,42464400
2005-04-25,5910.4,5919.4,5871.4,5899.9,42828400
2005-04-26,5913.6,5919.4,5880.5,5914,71581200
2005-04-27,5894.6,5898.3,5820,5840.5,93504600
2005-04-28,5865.3,5870.5,5833.1,5850.1,79691000
2005-04-29,5821.9,5881.8,5821.9,5870.8,69205000
2005-05-02,5901.2,5937.8,5890.2,5924.6,36485200
2005-05-03,5929.1,5933.7,5901.6,5933.7,77181400
2005-05-04,5945.3,6002.1,5936.2,6001.9,98267000
2005-05-06,6005.8,6027.2,5984.4,6027.1,54500800
2005-05-09,6018.9,6019.3,5987.6,6002.9,36394400
2005-05-10,6007.9,6015.9,5917.5,5917.5,90458400
2005-05-11,5910.6,5936.3,5900.7,5919.9,62898400
2005-05-12,5930.6,5959.4,5926.6,5948.7,54786400
2005-05-13,5935.2,5956.9,5930.8,5943,43647200
2005-05-17,5961.1,5966,5935.5,5945.1,50122400
2005-05-18,5963.6,5999.6,5960.5,5996.9,61747000
2005-05-19,6012.6,6027.2,5999.9,6017.8,55344400
2005-05-20,6029.9,6035.5,6003,6023.1,96194400
2005-05-23,6031.4,6041.6,6014,6038.6,32990000
2005-05-24,6048.2,6081.1,6035.1,6080,48996000
2005-05-25,6075.1,6113.3,6070.9,6095.1,61643800
2005-05-26,6098.6,6145.7,6098.2,6138.2,65232400
2005-05-27,6158.4,6165.3,6135.7,6160.8,54975600
2005-05-30,6159.4,6162.3,6144.9,6158.7,22271800
2005-05-31,6156.2,6159.6,6127.2,6127.2,78003800
2005-06-01,6136.3,6217.6,6136.3,6210.3,52368000
2005-06-02,6200.2,6228.7,6195.6,6228.7,45898600
2005-06-03,6238,6239.5,6196,6210.3,42330000
2005-06-06,6204.6,6212.8,6172.4,6186,32666600
2005-06-07,6192.1,6241.5,6192.1,6237.4,51936600
2005-06-08,6217.2,6238.5,6215.6,6236.7,54988800
2005-06-09,6223.5,6244.8,6214.7,6244.7,49327400
2005-06-10,6260.1,6266,6238.6,6239.4,39260000
2005-06-13,6245.5,6269.3,6241.4,6266.2,41460600
2005-06-14,6257.9,6275,6245.9,6268.4,44313200
2005-06-15,6277.8,6289.1,6241.3,6257.1,56353800
2005-06-16,6270.3,6280.6,6232.1,6257.8,55308400
2005-06-17,6265.7,6279.9,6261.1,6263.5,131706600
2005-06-20,6252.3,6254,6211.5,6236.8,40680400
2005-06-21,6253.7,6299.5,6249.6,6294.1,43834400
2005-06-22,6296.2,6307.7,6283.3,6286.9,42299800
2005-06-23,6295,6306.9,6254.3,6273.7,43799000
2005-06-24,6222,6236.3,6215.1,6223.2,55449000
2005-06-27,6187.4,6209.2,6183.2,6191.1,45383600
2005-06-28,6200.7,6211,6192.6,6208.6,43302400
2005-06-29,6227.2,6266.1,6226.2,6261.2,44860200
2005-06-30,6244.9,6267.1,6232,6253.1,164798800
2005-07-01,6229.7,6281,6219.5,6279.8,52070600
2005-07-04,6274.6,6286.7,6256.8,6283.6,31204200
2005-07-05,6277.7,6288.6,6255.6,6282.8,43471800
2005-07-06,6293.1,6320.5,6291.8,6309,50308800
2005-07-07,6295.2,6303.7,6113.1,6250.6,88496400
2005-07-08,6286.4,6314.8,6268.6,6312.2,44703400
2005-07-11,6333,6357.2,6331.2,6357.2,47536800
2005-07-12,6353.4,6355.5,6314,6328.7,37796400
2005-07-13,6330.4,6394,6330.4,6393.8,52919400
2005-07-14,6406.5,6469.5,6405,6449.2,58986800
2005-07-15,6464.4,6469.4,6448.6,6459.9,41991800
2005-07-18,6466.6,6488.3,6453.5,6464.5,36441200
2005-07-19,6469.1,6482.9,6446.4,6482.1,35483600
2005-07-20,6485.9,6530.8,6479.7,6510.7,46880000
2005-07-21,6529.1,6556.6,6477.5,6492,48809400
2005-07-22,6484.9,6506,6476.9,6492.5,29587600
2005-07-25,6507.9,6510.4,6477.3,6503.9,27683600
2005-07-26,6484.1,6535.4,6480.9,6521,32128400
2005-07-27,6523.1,6580.3,6522.3,6560.1,43761800
2005-07-28,6577.2,6630.7,6573.8,6612.4,70220400
2005-07-29,6621.3,6621.3,6593,6600.9,47666800
2005-08-01,6605.6,6624.3,6601,6609.4,26785600
2005-08-02,6612.6,6672.2,6599.5,6672.2,51968600
2005-08-03,6662.1,6693.8,6635.1,6658.1,62432200
2005-08-04,6649.5,6659.9,6616,6617.3,55353000
2005-08-05,6594.8,6633.7,6589.3,6607.7,36469200
2005-08-08,6613.8,6659.7,6613.6,6634.3,35246800
2005-08-09,6624.9,6644,6609,6638.9,35572800
2005-08-10,6673.3,6695.6,6670.6,6689.2,46926000
2005-08-11,6666.3,6686.9,6653.5,6680.5,44734800
2005-08-12,6690.1,6690.1,6630.7,6647.5,35317600
2005-08-15,6639.3,6662.7,6630.6,6636.4,25082400
2005-08-16,6651.7,6674.5,6614.6,6634.6,52719600
2005-08-17,6613.8,6632.6,6602.5,6631.4,49398200
2005-08-18,6629.3,6644.5,6591.8,6596.4,43925200
2005-08-19,6601,6637.4,6592,6636.6,36401000
2005-08-22,6647.4,6661.8,6617.4,6623.3,39078000
2005-08-23,6615,6615.1,6561.3,6565.3,37380800
2005-08-24,6561.6,6568.6,6509,6537,43176600
2005-08-25,6485.7,6505.9,6469.7,6485,43572000
2005-08-26,6489.4,6526,6440,6445.4,37643200
2005-08-29,6378.9,6473.9,6364.3,6463.7,27263600
2005-08-30,6484.6,6501.4,6462,6473.2,40099800
2005-08-31,6469.5,6543,6469.5,6517.2,47951800
2005-09-01,6546.8,6581.5,6539.6,6553.6,63444000
2005-09-02,6542.7,6568.3,6519.5,6532.1,63696400
2005-09-05,6533.4,6555.5,6526.7,6543.4,34086000
2005-09-06,6558,6616.2,6552,6609.8,60016200
2005-09-07,6640.1,6687.3,6634.6,6684.7,94652400
2005-09-08,6688.9,6693.1,6667.7,6681.7,47434800
2005-09-09,6685.4,6714.6,6685.1,6703.6,41026400
2005-09-12,6723.7,6732.4,6702.6,6727.2,43941600
2005-09-13,6732.9,6736.9,6689.4,6696.4,50491600
2005-09-14,6701.8,6737.6,6696.2,6731.6,42120000
2005-09-15,6731.1,6760.5,6725.7,6752.8,48726200
2005-09-16,6766.9,6811.9,6766.9,6810.3,63239200
2005-09-19,6784,6849.8,6781.7,6804.1,31463200
2005-09-20,6825.6,6846.3,6820.5,6835.7,46271000
2005-09-21,6801,6824.8,6760,6761,48235000
2005-09-22,6729.9,6758.2,6709.6,6735.8,47842600
2005-09-23,6749.3,6806.6,6749.3,6785.5,43712200
2005-09-26,6847.4,6857.9,6823.3,6852.2,45212800
2005-09-27,6839.1,6857.9,6829.2,6852,46329200
2005-09-28,6863.9,6909,6861.7,6904.8,59415000
2005-09-29,6905.4,6910.2,6860.2,6860.4,51467400
2005-09-30,6908.5,6912.3,6854.7,6898.9,55055600
2005-10-03,6943.1,7016.3,6934.8,7005.6,53923600
2005-10-04,7008.3,7043,6987.5,7042.3,43203800
2005-10-05,7004.7,7046.4,6995.3,7026.4,41628600
2005-10-06,6952.6,6969.1,6918.2,6939.2,71945200
2005-10-07,6927.7,6967.1,6912.5,6947,46285600
2005-10-10,6962.9,6987.8,6947.4,6950.9,32725200
2005-10-11,6973.1,7011.7,6961,6965.7,38412400
2005-10-12,6935.4,6969.4,6899.8,6919,44897400
2005-10-13,6903.1,6921.2,6812.5,6868.1,62425400
2005-10-14,6891,6891,6846.5,6871.2,44152600
2005-10-17,6899.8,6904.7,6843.8,6883.4,39557400
2005-10-18,6929.1,6951,6915.7,6946,58433800
2005-10-19,6902.4,6913,6806.5,6820.4,82735400
2005-10-20,6935.7,6937.9,6870.7,6885.4,62113000
2005-10-21,6857.9,6889.1,6839.7,6851.6,48038200
2005-10-24,6872.3,6921.9,6845.9,6911.8,39174400
2005-10-25,6913.4,6974,6913.4,6939.7,53759400
2005-10-26,6945.7,6981.9,6945.7,6972.4,46589800
2005-10-27,6943.7,6967.7,6906.1,6919.6,57320600
2005-10-28,6904.9,6927.1,6851.5,6874.9,118122000
2005-10-31,6944.6,7042.2,6944.6,7036.6,73329400
2005-11-01,7062.5,7101.3,7041.1,7100.6,66951400
2005-11-02,7094.4,7142.1,7075.9,7117.4,63402800
2005-11-03,7130.7,7216.1,7123.3,7211,70018400
2005-11-04,7203.4,7219.2,7177.1,7205,62540000
2005-11-07,7219,7261,7180.5,7253.7,44232000
2005-11-08,7270.3,7314.5,7247.9,7257.5,64627600
2005-11-09,7271.9,7289.7,7227.2,7238.5,57288800
2005-11-10,7265.4,7272.5,7236.5,7243.1,57323000
2005-11-11,7306.8,7352,7291.2,7351.3,51162400
2005-11-14,7337,7361.8,7306.5,7313,63914200
2005-11-15,7317.2,7353.7,7308,7322.7,50147200
2005-11-16,7312.9,7332.9,7237.3,7268.5,56684200
2005-11-17,7316.7,7375.1,7310,7329.9,106682400
2005-11-18,7376.4,7446.7,7376.4,7431.4,75100800
2005-11-21,7449.6,7457.1,7420.3,7452.3,42659200
2005-11-22,7467.8,7483.1,7441.3,7467.7,55411800
2005-11-23,7479,7508.2,7465.1,7495.1,52435800
2005-11-24,7500.4,7514.6,7430.1,7473.9,49301200
2005-11-25,7469.3,7506.5,7464.2,7498.7,38017600
2005-11-28,7528.5,7555.7,7427.5,7427.5,49838000
2005-11-29,7419.6,7471,7409.6,7440.7,46744600
2005-11-30,7438.3,7439.6,7384.2,7407.5,60937400
2005-12-01,7433,7542.2,7424.5,7536.9,57753200
2005-12-02,7565.5,7589.7,7544,7589.3,58182200
2005-12-05,7618.1,7618.6,7558.9,7584.8,52653400
2005-12-06,7573.1,7632.8,7568.1,7612,53377600
2005-12-07,7600.5,7648.4,7576.7,7588.8,56898600
2005-12-08,7544.7,7560,7518.2,7560,65850600
2005-12-09,7557.6,7574.7,7529.7,7567.4,45009600
2005-12-12,7600.4,7622.3,7544.5,7567.5,39549800
2005-12-13,7587,7592.2,7548.5,7577.4,46275600
2005-12-14,7590.8,7596.4,7512.6,7516.3,53721600
2005-12-15,7521.2,7530.7,7443.9,7458,57641400
2005-12-16,7501.6,7515.1,7482.1,7491,91929000
2005-12-19,7503,7543.4,7472.8,7532.9,44547600
2005-12-20,7511.1,7526.3,7488.9,7516.7,46153400
2005-12-21,7534.3,7553.6,7528.4,7547.5,44906800
2005-12-22,7538.4,7555.5,7494.9,7515.2,31309000
2005-12-23,7538.4,7543.7,7484.8,7497.8,16493400
2005-12-27,7500.7,7556.7,7485.3,7548.8,19295600
2005-12-28,7537.4,7594.9,7523.2,7559.1,23626400
2005-12-29,7579.1,7635.1,7575.6,7620,26682800
2005-12-30,7603.8,7622.5,7553.8,7583.9,23874000
2006-01-03,7621.1,7701.6,7583.9,7628.6,63014000
2006-01-04,7691,7726.6,7629.2,7723.7,58171200
2006-01-05,7721.5,7735.1,7681.8,7703.3,51305600
2006-01-06,7704.4,7720.7,7691.9,7718.5,44831600
2006-01-09,7736.5,7743.6,7709.8,7715.6,68605800
2006-01-10,7690.4,7703.1,7644.7,7663.7,61882200
2006-01-11,7695.9,7753.8,7687.1,7752.1,76435400
2006-01-12,7759.5,7801,7757.4,7798.1,61077400
2006-01-13,7783.7,7802.5,7734.6,7802.5,65643800
2006-01-16,7781.2,7837.1,7769.7,7835.7,42653200
2006-01-17,7787.1,7801.3,7766.7,7785.6,62479000
2006-01-18,7672.5,7748.4,7654.7,7726.5,78445800
2006-01-19,7745.9,7771.6,7713.8,7771.6,70505400
2006-01-20,7761.8,7804.4,7697.4,7697.5,57736800
2006-01-23,7696.6,7708.5,7593.1,7702.7,64394400
2006-01-24,7706.4,7753,7673.7,7692.6,69461000
2006-01-25,7707.9,7712.5,7657.2,7682.7,76010800
2006-01-26,7716.2,7752.1,7705,7749.4,83649400
2006-01-27,7855,7856.3,7774.4,7779.4,61100000
2006-01-30,7797.8,7821.1,7778.6,7789.3,39716800
2006-01-31,7814.5,7832.4,7772.1,7810.9,54150000
2006-02-01,7818.3,7853.8,7807.3,7836.2,70141400
2006-02-02,7860,7874.9,7785.9,7785.9,78552400
2006-02-03,7799.6,7847.2,7788.8,7840.8,61550400
2006-02-06,7842.1,7901.3,7823.6,7839.6,76139400
2006-02-07,7846.7,7878.2,7810.5,7837.3,53520200
2006-02-08,7788.8,7868,7772.6,7831.9,77023400
2006-02-09,7875.8,7893.6,7859.5,7873.6,65802800
2006-02-10,7876.1,7903.3,7857.3,7861.6,61661200
2006-02-13,7842,7889.5,7813,7889.3,74364200
2006-02-14,7899.1,7938.2,7845,7882.4,50198800
2006-02-15,7859.1,7867,7789,7797.2,86681800
2006-02-16,7848.7,7906.6,7821.2,7906.6,95530200
2006-02-17,7929,7932.2,7885.5,7917.1,62190600
2006-02-20,7917.1,7956.2,7902.5,7950.2,50141000
2006-02-21,7973.8,8009.2,7968.1,8002.6,57277800
2006-02-22,7984.4,8046.6,7983.2,8040.5,59762000
2006-02-23,8046.9,8048.2,7983.8,7983.8,102808800
2006-02-24,7988.9,7996,7938.1,7954.3,69914000
2006-02-27,7979.2,7995.3,7923.2,7995,102866800
2006-02-28,7992.3,8010.7,7873.2,7892.6,184035000
2006-03-01,7891.8,7980.6,7886.6,7980.4,91091800
2006-03-02,7980.5,7990.7,7917.9,7926.2,83646800
2006-03-03,7902.5,7952.2,7880,7916,55444600
2006-03-06,7941,7949.6,7913.6,7917.2,55962400
2006-03-07,7878.1,7880.9,7807.5,7864.3,91461200
2006-03-08,7879.6,7886,7779.5,7831.5,105710600
2006-03-09,7878.7,7893.8,7847.1,7860.7,127756800
2006-03-10,7836.7,7970.6,7831.7,7970.6,93242800
2006-03-13,8002.8,8054.3,7995,8035.4,87019800
2006-03-14,8009,8064.9,8004.9,8034.2,62679000
2006-03-15,8073,8080,8012.2,8012.6,74989600
2006-03-16,8024.8,8031.5,7993,8018,60427600
2006-03-17,8077.5,8090.2,8035.5,8047.1,186816800
2006-03-20,8084,8108.3,8053.8,8059.4,68618000
2006-03-21,8056.6,8072.9,8024,8056.6,101928600
2006-03-22,8032.7,8070.4,8020,8064,123959400
2006-03-23,8085,8088.7,8000.9,8024.1,47594600
2006-03-24,8021.6,8057,8018.3,8045.1,36712200
2006-03-27,8053.1,8059.5,7980.1,7980.9,78164000
2006-03-28,7982.9,8018.1,7965.9,7972.9,44138600
2006-03-29,7972.1,7996.4,7946.6,7983.4,44229800
2006-03-30,8013.7,8042.9,7988.5,8035.3,43430400
2006-03-31,8013.5,8039.8,7995.8,8023.3,39667000
2006-04-03,8072,8088,8057.6,8078.5,82249200
2006-04-04,8066.9,8074.9,8036.5,8051.6,99759800
2006-04-05,8076.1,8095.2,8049.9,8090.5,76151200
2006-04-06,8114.3,8129.6,8091.8,8102.3,96690400
2006-04-07,8114,8133.4,8090.6,8105.2,78395200
2006-04-10,8090.9,8111.3,8073.6,8109.3,59308000
2006-04-11,8121.9,8129.7,8001.3,8029.1,83480000
2006-04-12,7990.6,8005.4,7946.9,7976.6,88522400
2006-04-13,7993.6,8012.7,7974.4,8007.3,70531300
2006-04-18,7973,7998.9,7941.6,7961.4,74717200
2006-04-19,8011.9,8050.9,8005.2,8050.9,65467600
2006-04-20,8054.8,8074.5,8020,8057,71422600
2006-04-21,8096.8,8104.2,8052.1,8093.5,122660200
2006-04-24,8072.8,8096.8,8056.7,8076.3,78833400
2006-04-25,8103,8131.8,8036.5,8041,84038400
2006-04-26,8065.3,8074.5,8022.9,8071.1,59496200
2006-04-27,8076.6,8080.2,8008.7,8080.1,108252800
2006-04-28,8075.7,8075.8,8029.3,8047.3,57503600
2006-05-02,8073.1,8106.5,8067.8,8074.7,105585200
2006-05-03,8093.8,8098.9,7964.6,7964.6,90937200
2006-05-04,7956.9,7970.8,7875.2,7965.4,77842000
2006-05-05,7962.7,8059.5,7960.3,8058.1,130527200
2006-05-08,8100.8,8125.7,8091,8103.6,76357200
2006-05-09,8109.8,8139.1,8088.3,8122.1,52124200
2006-05-10,8109.7,8138.4,8102.4,8112.9,83800600
2006-05-11,8129.2,8158.9,8094.2,8097.3,95228800
2006-05-12,8058.5,8082,7944.5,7954.1,79235400
2006-05-15,7910.7,7938.2,7798.9,7853.9,90427200
2006-05-16,7853.8,7904.1,7822.5,7887.1,109240200
2006-05-17,7923.4,7928.9,7656.6,7658.5,111705400
2006-05-18,7670.6,7706.6,7547.1,7602.3,153641400
2006-05-19,7582.9,7636.3,7568.9,7614.3,221983600
2006-05-22,7584.6,7604.5,7413.7,7430.2,219665600
2006-05-23,7495.4,7596.8,7450.3,7572.5,115732000
2006-05-24,7539.2,7554.9,7443.1,7481.3,80749400
2006-05-26,7623.9,7679.5,7574.1,7679.5,65369800
2006-05-29,7670.3,7693.1,7659.7,7688.1,21654800
2006-05-30,7686.7,7699.3,7533.3,7533.3,72313800
2006-05-31,7473.6,7604.4,7441.6,7604.4,73763200
2006-06-01,7602,7632.9,7529.8,7617.3,55106400
2006-06-02,7676.8,7714.2,7638.8,7665.1,84550000
2006-06-06,7531.7,7600.5,7473.4,7497,74135600
2006-06-07,7500.7,7554.2,7477,7549.8,64718200
2006-06-08,7401.6,7453.2,7343.5,7344.3,113988600
2006-06-09,7437.4,7442.9,7402.3,7434.6,147190400
2006-06-12,7420.2,7449.6,7318,7332.7,62865200
2006-06-13,7200,7245.3,7123.2,7154.9,117190000
2006-06-14,7190.9,7224.6,7138,7171,83907800
2006-06-15,7240.9,7343.1,7224.7,7324.4,83002200
2006-06-16,7408.9,7430.5,7286.2,7294.5,150782200
2006-06-19,7356.6,7404.5,7344.9,7364,58216800
2006-06-20,7320.4,7397.9,7307.7,7397.9,63753000
2006-06-21,7420.8,7437.6,7355.4,7427.1,65860400
2006-06-22,7503.6,7521.1,7448.3,7483.3,56879000
2006-06-23,7474.2,7512.8,7446.7,7485.8,38078600
2006-06-26,7533.4,7539.1,7450.3,7463.6,45536200
2006-06-27,7503.7,7503.7,7401.6,7406.8,43752200
2006-06-28,7378.6,7452.1,7372.8,7431.9,37224600
2006-06-29,7470.1,7558,7457.8,7541.1,53640400
2006-06-30,7624.1,7652.1,7567.7,7652.1,72608400
2006-07-03,7664.7,7720.7,7643.7,7720.7,44131400
2006-07-04,7718.3,7727.8,7678.6,7727.8,37951800
2006-07-05,7705.9,7706.5,7632.9,7659.2,42217000
2006-07-06,7675.2,7729.6,7674,7704.6,43074400
2006-07-07,7693.5,7703,7625.5,7655.2,45439000
2006-07-10,7659.7,7704.4,7613.8,7704.4,38386000
2006-07-11,7672.6,7709.5,7655.2,7669.4,47974800
2006-07-12,7701.6,7776,7696.9,7707,54101200
2006-07-13,7677.8,7677.8,7566.5,7588,54502400
2006-07-14,7512.5,7570.1,7490.6,7506.8,53208600
2006-07-17,7504.8,7529.8,7428.1,7501.3,63444400
2006-07-18,7497.1,7523.6,7438.7,7461.3,76018800
2006-07-19,7496.6,7605.3,7480.5,7603.6,64413800
2006-07-20,7659.4,7688.3,7634.2,7659.6,54795600
2006-07-21,7640.4,7658.3,7600.5,7618.1,83534800
2006-07-24,7636.2,7786.5,7632.2,7780.3,49577800
2006-07-25,7792.2,7841.2,7769.9,7784.8,51008200
2006-07-26,7790.6,7834.4,7784.7,7815.1,60985800
2006-07-27,7860.1,7865.7,7810,7856.5,82650800
2006-07-28,7841.3,7949.4,7829.8,7946.5,48050600
2006-07-31,7954,7966.2,7917.4,7941.8,41858200
2006-08-02,7920.8,7924.2,7877.7,7905.2,82802800
2006-08-03,7919.7,7925.8,7800.6,7810,62768800
2006-08-04,7844.5,7901.5,7822.6,7891,54061200
2006-08-07,7825,7842.4,7786.9,7790.8,41014800
2006-08-08,7828.1,7841.2,7786.5,7793.3,36262600
2006-08-09,7808,7890.1,7741.8,7882.9,51658200
2006-08-10,7826.1,7849.6,7754.9,7844.2,45719600
2006-08-11,7848.1,7886.9,7838.3,7858.6,47198200
2006-08-14,7900.6,7929.4,7893.5,7925.1,33101600
2006-08-15,7922.1,8064.6,7904.1,8055.3,60937000
2006-08-16,8065,8112.1,8034.6,8089.7,62007400
2006-08-17,8086.4,8146.8,8085.9,8112.8,57881200
2006-08-18,8108.7,8124.6,8066.5,8084.2,52579200
2006-08-21,8068.8,8102.9,8048.5,8057.6,36765000
2006-08-22,8078.4,8089.1,8006.4,8080.6,50018800
2006-08-23,8104.8,8108.3,8052.1,8078.7,40931000
2006-08-24,8082.1,8139.2,8064.8,8099,48403400
2006-08-25,8108,8134.5,8096.9,8102.5,33168600
2006-08-28,8096.2,8128.1,8044.7,8118.6,25165600
2006-08-29,8113.9,8192.3,8110.2,8165.6,42149200
2006-08-30,8177.7,8204.6,8169.2,8183.4,37856600
2006-08-31,8203.9,8211,8150.4,8168,41323200
2006-09-01,8173.1,8218.6,8158.9,8189.1,37775000
2006-09-04,8194.8,8235.4,8188.4,8230.2,31002400
2006-09-05,8233.9,8236.3,8175.7,8226.2,57053200
2006-09-06,8219.7,8223.1,8142.1,8172.8,53274000
2006-09-07,8139.2,8153.8,8102.7,8126.1,44446000
2006-09-08,8142.7,8174.6,8141.5,8167,29414400
2006-09-11,8137.2,8160.6,8084.3,8094.1,41842400
2006-09-12,8109.7,8196,8073.7,8195.1,52271600
2006-09-13,8228.2,8246.5,8208.2,8215.7,48988600
2006-09-14,8239.5,8245.5,8170.3,8181.8,48889800
2006-09-15,8196.3,8246.2,8185.6,8229.3,111642100
2006-09-18,8224.4,8279.7,8199.1,8257.8,42805000
2006-09-19,8259.9,8265.7,8202.5,8232.1,40192000
2006-09-20,8243.2,8351.4,8229.5,8342.4,67658400
2006-09-21,8343.6,8383.9,8328.8,8373.6,65964200
2006-09-22,8320,8338.7,8271.4,8294.5,54953800
2006-09-25,8306.5,8328.3,8251.4,8270.5,67102200
2006-09-26,8299.3,8390.9,8291,8382.8,59601600
2006-09-27,8400.3,8430.4,8362.9,8413.1,77050600
2006-09-28,8416.2,8433.2,8389.5,8416.7,46205800
2006-09-29,8440,8463.8,8413.1,8425.9,56741800
2006-10-02,8432.2,8451.6,8381.2,8381.2,45647000
2006-10-03,8375,8390.2,8346.2,8390.2,42383000
2006-10-04,8413.4,8451.4,8408.8,8448.9,44770600
2006-10-05,8504.5,8514.7,8472.6,8511,63197800
2006-10-06,8515.4,8530.1,8485.9,8521.2,85248600
2006-10-09,8501.2,8548.9,8490,8548.9,41607800
2006-10-10,8564.2,8627.2,8551.4,8627.2,58817400
2006-10-11,8604.6,8638.5,8585,8638,51361800
2006-10-12,8641.2,8673.7,8601.8,8673.7,57561200
2006-10-13,8675.8,8677.6,8622,8651.1,49976000
2006-10-16,8659.9,8670.7,8620.6,8632.1,45222800
2006-10-17,8617.1,8622.3,8522.1,8535.3,55283400
2006-10-18,8575.2,8631.8,8566.9,8620.2,50778400
2006-10-19,8595.6,8631.8,8552.9,8620.7,52089200
2006-10-20,8641.1,8661.2,8608.9,8643,49495400
2006-10-23,8662.6,8711.7,8636.5,8697.6,45913400
2006-10-24,8691.4,8707.8,8638.4,8662.7,50793000
2006-10-25,8657.9,8702.1,8643,8682.5,55607800
2006-10-26,8724.3,8750,8673.3,8673.8,82975000
2006-10-27,8684.5,8699.4,8650.4,8695.4,62529800
2006-10-30,8647.9,8661.8,8619.7,8652.4,39896600
2006-10-31,8575.5,8629.5,8569.7,8569.7,79967200
2006-11-01,8580.8,8631.1,8572.7,8613,55854400
2006-11-02,8599.6,8663.5,8574.2,8645.7,77116000
2006-11-03,8669.6,8724.1,8634.5,8698.5,51426800
2006-11-06,8723.1,8798.5,8718.4,8798.5,54248000
2006-11-07,8802.7,8836.3,8783.1,8835.6,73717600
2006-11-08,8801,8822.7,8751.8,8776.7,61710400
2006-11-09,8790.6,8800.4,8748.3,8764.2,57232800
2006-11-10,8729,8739,8704.4,8735.8,49980200
2006-11-13,8661.9,8769,8654.2,8752.1,55751200
2006-11-14,8760,8775.7,8712.9,8733.8,76672000
2006-11-15,8787.2,8809.2,8752.7,8791.2,53054400
2006-11-16,8789.8,8801.9,8761.8,8789.4,59396600
2006-11-17,8784.1,8820.4,8723.9,8745.8,67063600
2006-11-20,8715.9,8770.5,8674.3,8760,67735800
2006-11-21,8755.3,8824.7,8755.1,8774.6,53150000
2006-11-22,8797.3,8823.2,8770.2,8778.5,50729000
2006-11-23,8791.2,8818.7,8748.9,8751.3,33741400
2006-11-24,8738.7,8745.1,8584.8,8641.5,62351400
2006-11-27,8622.4,8656.2,8517.3,8517.3,64445800
2006-11-28,8489.9,8515.2,8431.5,8462.2,80413200
2006-11-29,8495.3,8572.5,8469.1,8569.9,66800000
2006-11-30,8578.3,8596.3,8484.6,8484.6,68793400
2006-12-01,8496.2,8550.8,8391.2,8420.3,75255800
2006-12-04,8458,8479.4,8397.5,8479.4,58029000
2006-12-05,8495.9,8532.9,8452.1,8452.1,67900400
2006-12-06,8462,8510.7,8456.9,8509.9,54344400
2006-12-07,8499.2,8595.1,8499,8570.9,100092100
2006-12-08,8558.3,8569.2,8496.2,8540.9,63871000
2006-12-11,8579.4,8613.8,8576.3,8594,57533200
2006-12-12,8598.2,8672.4,8582.5,8670.1,63129400
2006-12-13,8658.3,8712.6,8656.1,8678.5,64602800
2006-12-14,8693.1,8776.6,8693.1,8776.6,66458000
2006-12-15,8802.6,8828.1,8776.7,8786.9,129474500
2006-12-18,8782.8,8838.3,8781,8824.3,71070600
2006-12-19,8778.2,8802.2,8742.3,8763.1,58270800
2006-12-20,8811.3,8825.8,8763.9,8770.8,56620600
2006-12-21,8782.3,8798.4,8769.9,8775.4,51898000
2006-12-22,8770,8777.9,8726.7,8726.7,24646400
2006-12-27,8756.3,8822.2,8751.7,8822.2,24141400
2006-12-28,8849.1,8849.1,8797.9,8803.3,28374600
2006-12-29,8813.9,8820.3,8754.3,8785.7,18379000
2007-01-03,8889.5,8922,8869.3,8920.2,67381600
2007-01-04,8880.8,8925.2,8865.9,8925.2,69011800
2007-01-05,8917.7,8949,8899.4,8900.2,66975800
2007-01-08,8917.4,8932.4,8837,8850.3,61637200
2007-01-09,8893.6,8920.4,8874,8874,55593000
2007-01-10,8846.6,8874.4,8814.6,8861.6,63554400
2007-01-11,8906.5,8987.9,8885,8987.9,74392400
2007-01-12,8979.1,9032.8,8967.6,9032.8,67872400
2007-01-15,9063.4,9112.9,9048.3,9101.7,52641800
2007-01-16,9104,9115.1,9067.3,9073,49699200
2007-01-17,9080.4,9119,9064,9104.6,56226400
2007-01-18,9116.8,9151.2,9074.7,9099.3,62533400
2007-01-19,9077.2,9155.1,9054.3,9155.1,81031200
2007-01-22,9154.5,9182.1,9085.2,9102.2,64020400
2007-01-23,9104.5,9147.6,9070.9,9105.5,80638200
2007-01-24,9135.3,9155.8,9116.4,9153.1,60854200
2007-01-25,9183.7,9200.8,9114.9,9134.1,66832200
2007-01-26,9109.2,9114.3,9041.1,9041.1,71285800
2007-01-29,9045.3,9128.2,9022.9,9110.8,55232000
2007-01-30,9106.1,9148.7,9091.9,9147,51995400
2007-01-31,9132,9159.3,9092.5,9135.1,64505200
2007-02-01,9205.6,9252.5,9200.7,9217.9,74199200
2007-02-02,9230.7,9264.4,9226.2,9260.5,62193400
2007-02-05,9249.6,9261.3,9225.3,9257.9,49954000
2007-02-06,9259.3,9303.2,9259.3,9266.2,51029000
2007-02-07,9271.9,9288.2,9235.1,9288.2,62206800
2007-02-08,9292,9301.2,9201.7,9229.3,90126200
2007-02-09,9268.5,9309.4,9260.4,9292.1,55549000
2007-02-12,9247.9,9272.6,9227.3,9261.6,56875800
2007-02-13,9273.7,9287.6,9231.1,9240,78439000
2007-02-14,9275.8,9299.2,9231.8,9299.2,75720200
2007-02-15,9332,9335.7,9262.3,9305.4,111212300
2007-02-16,9279.5,9337,9272,9336.3,85844200
2007-02-19,9338.4,9376.7,9335.8,9345.6,46258000
2007-02-20,9358.6,9359.3,9273.6,9315.3,61841800
2007-02-21,9334.1,9357.9,9197.7,9207.1,76673000
2007-02-22,9239.2,9286.3,9233.4,9251.8,86077200
2007-02-23,9258.7,9272.4,9205.8,9258,75431000
2007-02-26,9243.2,9267,9223,9223,88625200
2007-02-27,9129.7,9135.8,8891.7,8909.8,155950000
2007-02-28,8741.7,8862.9,8703.8,8789.7,168811900
2007-03-01,8785.3,8905.7,8622.1,8781.9,247398600
2007-03-02,8843.7,8878.3,8738.4,8798.7,117170600
2007-03-05,8640.8,8708.1,8609.4,8676.9,109098700
2007-03-06,8781,8792.2,8691.8,8775.6,166839000
2007-03-07,8798.8,8878.8,8770.9,8878.4,95236000
2007-03-08,8904,8966.2,8898.8,8955.7,80410600
2007-03-09,8937.7,8964.7,8869.2,8933.9,76883000
2007-03-12,8968.6,9000.9,8875.4,8899.4,59879600
2007-03-13,8900.3,8905.7,8822.7,8829.1,64869800
2007-03-14,8649.3,8690.7,8573.5,8577.7,125766300
2007-03-15,8685.4,8722,8646.1,8706.8,93444600
2007-03-16,8697.4,8760.9,8671.9,8717.6,131977400
2007-03-19,8803.2,8845.4,8775.2,8841.7,61836200
2007-03-20,8845.8,8886,8787.8,8882.4,62198000
2007-03-21,8880.8,8960.9,8871.4,8942.2,55620400
2007-03-22,9053.5,9100.8,9030.6,9074.3,111317400
2007-03-23,9068.8,9107.1,9038.5,9089.8,49151200
2007-03-26,9092.3,9092.3,8974,9006,50881600
2007-03-27,9053,9058,8965.4,8966.3,60405400
2007-03-28,8925.9,8931.7,8836.5,8870.6,57719400
2007-03-29,8907.2,8978.9,8895.2,8977.5,45364600
2007-03-30,8987.3,9030.8,8950,8977,67828600
2007-04-02,8932.2,8975.7,8887.3,8956.3,71884200
2007-04-03,9010.7,9077.5,8995.2,9054,73666000
2007-04-04,9079.2,9081.4,9034.1,9057.6,107111300
2007-04-05,9052.6,9100.7,9033,9099.1,68414000
2007-04-10,9103,9160.5,9083.6,9150.7,94010600
2007-04-11,9145.3,9180.8,9114.6,9136.1,85857200
2007-04-12,9122.3,9139.1,9059.4,9110.1,111808000
2007-04-13,9126.1,9191.2,9122.9,9177.5,60349600
2007-04-16,9223.7,9280.3,9216.8,9269.9,77481400
2007-04-17,9256,9260.5,9211.2,9228,85741000
2007-04-18,9234,9288.8,9202.9,9278.5,122686800
2007-04-19,9183.2,9262,9158,9256.8,81882200
2007-04-20,9317.5,9417.1,9303.7,9399.8,116175700
2007-04-23,9441.2,9468.3,9407.8,9438.1,76121200
2007-04-24,9443.8,9447.5,9344.5,9392.4,80425400
2007-04-25,9380.6,9429.3,9374.6,9429.3,76769800
2007-04-26,9497.6,9515.3,9431.8,9481.3,127788400
2007-04-27,9469.7,9486.3,9398.1,9419.9,73784200
2007-04-30,9397.5,9474.1,9394.7,9428.3,54283800
2007-05-02,9440,9462,9386.1,9445,120229900
2007-05-03,9434.6,9458.3,9312.5,9393,155019500
2007-05-04,9412.8,9470,9411.1,9455.5,85803800
2007-05-07,9475.6,9478.7,9418.1,9455.5,56227600
2007-05-08,9448.8,9470.8,9345.5,9377.1,84317000
2007-05-09,9433.9,9471.5,9377.8,9427.7,120105900
2007-05-10,9440.5,9440.7,9367.3,9367.3,78661000
2007-05-11,9288.8,9412.3,9248.9,9408.3,89699000
2007-05-14,9464,9465.6,9363.5,9387.3,82158200
2007-05-15,9365.9,9402.7,9341.7,9391,79040800
2007-05-16,9377.6,9394.4,9348.8,9357.5,90378800
2007-05-18,9389.6,9429.8,9380.2,9424.7,132117800
2007-05-21,9447.3,9474.1,9398.9,9405.3,57492200
2007-05-22,9391.4,9404.2,9346.3,9361.1,96485200
2007-05-23,9391.1,9458.5,9378.2,9438.8,71101600
2007-05-24,9396.8,9433.6,9353.2,9357,71205000
2007-05-25,9323.2,9385.1,9313.3,9381.3,62490000
2007-05-29,9407.8,9416.7,9377.6,9396,48113200
2007-05-30,9343,9382.8,9303,9382.8,61979800
2007-05-31,9457.7,9479,9438.2,9450.8,84946000
2007-06-01,9473.9,9536.7,9473.9,9531.5,121822700
2007-06-04,9515.8,9548.1,9451.8,9487.5,61706400
2007-06-05,9498.5,9504,9407.6,9408.2,114858300
2007-06-06,9395.9,9424.8,9245.8,9277.5,125503700
2007-06-07,9307,9319.8,9138.9,9152.1,88712800
2007-06-08,9092.6,9168.7,9057.2,9150.7,112046200
2007-06-11,9201.6,9223,9170.3,9223,67864600
2007-06-12,9196,9254.5,9155.9,9181,86756600
2007-06-13,9156.3,9178.8,9110.3,9146.1,98589600
2007-06-14,9222.7,9292.3,9211.8,9292.3,98913600
2007-06-15,9297.4,9429.9,9297.4,9395.8,174629200
2007-06-18,9415.8,9441,9340.1,9365.7,63291000
2007-06-19,9387,9404.6,9308.7,9333.4,66444600
2007-06-20,9363.9,9398.3,9333.1,9347.3,73947200
2007-06-21,9290.9,9319.3,9188.5,9230.3,85275000
2007-06-22,9249.2,9261,9157.8,9166.5,108723400
2007-06-25,9115.7,9155.3,9079.7,9141.2,61001600
2007-06-26,9083.5,9115.7,9047.7,9073.3,80411200
2007-06-27,9043.3,9053.8,8993.4,9025.8,102752900
2007-06-28,9107.1,9146.2,9094.2,9138.9,74779600
2007-06-29,9165.3,9209.4,9104.7,9209.4,66526000
2007-07-02,9196,9231.7,9176,9192.6,55510800
2007-07-03,9238,9261.4,9219.3,9240.3,56270400
2007-07-04,9245.8,9300,9233.1,9294.5,42430200
2007-07-05,9324.4,9336,9203.9,9219.4,64314200
2007-07-06,9215.8,9264,9204.5,9264,76167600
2007-07-09,9308.8,9323.5,9269.1,9296.4,55818400
2007-07-10,9282.3,9327.6,9191.3,9248.4,74265000
2007-07-11,9160.3,9225.7,9140.1,9214.4,78005200
2007-07-12,9230.6,9253.1,9153,9248.5,81638600
2007-07-13,9334.8,9354.7,9250.7,9261.7,79858200
2007-07-16,9286.1,9336.8,9272.8,9299.8,50359800
2007-07-17,9263.8,9271.8,9215.7,9219.3,67405000
2007-07-18,9128,9162.3,9072.5,9074.1,85131400
2007-07-19,9122.7,9278.6,9121.6,9189.3,93295600
2007-07-20,9219,9239.7,9102.2,9105.5,136678500
2007-07-23,9105.7,9117.5,9037.5,9117.5,75330400
2007-07-24,9087.1,9145.2,9020.5,9047.7,89440800
2007-07-25,8984.4,9027.5,8893,8922.7,108198600
2007-07-26,8966.7,8980.1,8705.6,8706.4,145920100
2007-07-27,8615.9,8782.2,8613.1,8705.6,128627300
2007-07-30,8724.6,8756.2,8645.5,8705.1,98012200
2007-07-31,8767.7,8889.9,8757.3,8885,110434800
2007-08-02,8897.3,8910.5,8763.6,8775.7,124069100
2007-08-03,8800.2,8816.9,8642.9,8671.4,75007800
2007-08-06,8583.2,8664.7,8571.4,8639.9,97325800
2007-08-07,8708.7,8750.6,8692.1,8747,93260800
2007-08-08,8805.1,8992.2,8797,8964.2,98208000
2007-08-09,8920.6,8926.6,8759.1,8805.3,120738700
2007-08-10,8677.5,8687.8,8515.1,8565.5,136223100
2007-08-13,8667.2,8707.7,8616.7,8687.5,76061000
2007-08-14,8608.2,8668,8540.2,8549.3,96575600
2007-08-15,8494.2,8678.4,8483.7,8661.6,95860400
2007-08-16,8474,8535.3,8386.7,8422.3,137323600
2007-08-17,8364.1,8654.9,8329.6,8543,180382600
2007-08-20,8598.1,8651,8575.9,8594.3,78814800
2007-08-21,8603.4,8644.9,8528.1,8603.2,80150800
2007-08-22,8638.8,8740.7,8638.6,8714.6,80506400
2007-08-23,8795.6,8824.2,8710.6,8738.5,83281600
2007-08-24,8689.2,8775.9,8682,8775.9,58536000
2007-08-27,8818.3,8853,8794.6,8846.2,38070600
2007-08-28,8826.2,8840.1,8709.8,8714.7,68706200
2007-08-29,8655.3,8736.2,8630.7,8727.8,68577200
2007-08-30,8792.5,8797.9,8674.4,8776.7,60213800
2007-08-31,8814,8908,8790.3,8881.5,69383600
2007-09-03,8934.6,8937.5,8863.1,8877.8,40953400
2007-09-04,8854.3,8974.8,8813.2,8966.3,79542600
2007-09-05,8953.6,8962.8,8823.8,8843.1,86982200
2007-09-06,8896.7,8897.2,8758.3,8830.1,71846200
2007-09-07,8801.5,8852.8,8667.1,8676.1,88324400
2007-09-10,8688,8713.9,8603.8,8612.5,80134800
2007-09-11,8674.3,8731.2,8657.6,8717.2,66848600
2007-09-12,8733.9,8795.7,8696.2,8784,70677400
2007-09-13,8765.2,8891.6,8734.6,8878,67005000
2007-09-14,8827.1,8839.9,8727.4,8772.6,65435000
2007-09-17,8740.6,8745.5,8658.2,8685.8,54840000
2007-09-18,8668.9,8797.6,8666.2,8775.9,85255800
2007-09-19,8966.3,9057.9,8923.5,9006.8,128352200
2007-09-20,8948.4,8977.1,8896.7,8896.7,80604400
2007-09-21,8902.2,8958.3,8874.2,8897.3,148191200
2007-09-24,8874.2,8940.3,8866.3,8906.1,80303600
2007-09-25,8867.2,8886.9,8777.4,8829.2,77853600
2007-09-26,8862.9,8894.2,8831.9,8859.7,71362400
2007-09-27,8909,8930.8,8881,8886,69560400
2007-09-28,8903.6,8941,8863.5,8933.5,67090200
2007-10-01,8856.1,9030.5,8856.1,9022.5,107671600
2007-10-02,9069.8,9111.8,9041.2,9074,108557500
2007-10-03,9079.9,9096.8,9035.3,9088.7,76582400
2007-10-04,9051,9099.9,9037.9,9053.4,69417000
2007-10-05,9059.8,9100.8,9025.3,9075.3,57836800
2007-10-08,9079.5,9119.8,9067.5,9097,41085800
2007-10-09,9107.3,9146.1,9082.8,9137.8,55860200
2007-10-10,9159.3,9185.3,9135.8,9182.3,58592000
2007-10-11,9179.2,9243.8,9170.4,9218.3,74306600
2007-10-12,9165.7,9197.5,9120.1,9197.5,68912400
2007-10-15,9185.4,9227.5,9149.3,9179.5,55571800
2007-10-16,9132.6,9133.9,9040.1,9062.7,84518400
2007-10-17,9042.7,9122.6,9032,9071.8,65509800
2007-10-18,9087.5,9113.6,9013.3,9027.5,83155400
2007-10-19,9008.3,9028.7,8915.9,8937.2,73535000
2007-10-22,8827.6,8883.3,8801.1,8845.4,84596600
2007-10-23,8891.1,8949.3,8889.4,8903.2,55208400
2007-10-24,8899.7,8928.4,8838.2,8851,91219400
2007-10-25,8901.8,8932.6,8886.3,8917.5,102346900
2007-10-26,8920.2,8996.4,8861.2,8962.9,92119400
2007-10-29,9018.9,9023.1,8958.8,9007.3,71573800
2007-10-30,8969.6,8977.8,8920.6,8939.2,84959200
2007-10-31,8942.2,9033.8,8910.8,9019.6,97694000
2007-11-01,9029.5,9041.7,8846.2,8891.5,143519300
2007-11-02,8822.7,8891.5,8734.4,8770.4,127767900
2007-11-05,8709.4,8766,8696.6,8707.8,102999500
2007-11-06,8740.5,8792.7,8728.4,8770.3,82244400
2007-11-07,8799.5,8825.5,8685.2,8703.2,104950800
2007-11-08,8605.9,8671,8577.5,8605.2,112502200
2007-11-09,8661.3,8668.2,8367.8,8417.2,137479200
2007-11-12,8361.5,8479.7,8357.4,8442,104910600
2007-11-13,8396.1,8530.7,8372.5,8500.6,108396900
2007-11-14,8591.6,8679.5,8576.3,8631,110916700
2007-11-15,8654.5,8680.1,8539.7,8593.7,82842200
2007-11-16,8529.5,8551.9,8445.3,8478.8,85409800
2007-11-19,8463.6,8511.4,8250.5,8270.9,116769300
2007-11-20,8336.7,8367.4,8171.7,8339,130045800
2007-11-21,8229.7,8260.7,8080.9,8125.4,128641500
2007-11-22,8147.1,8289.5,8087.5,8227.1,92466400
2007-11-23,8243.4,8402.4,8234.6,8371.8,93415200
2007-11-26,8439.1,8474.8,8343.4,8361.2,92021000
2007-11-27,8334.2,8462.4,8301.2,8431.1,104328600
2007-11-28,8467.7,8664.3,8432.5,8650.8,118562700
2007-11-29,8674,8757.7,8658.9,8734.5,98828200
2007-11-30,8757.7,8849.4,8743.6,8828.4,114319200
2007-12-03,8799.8,8855.2,8678.8,8706.2,77454800
2007-12-04,8699.6,8702.4,8592.1,8645,76429400
2007-12-05,8686.8,8789.3,8633.5,8758.2,72239800
2007-12-06,8733.4,8813.2,8670.4,8741.7,88113400
2007-12-07,8795.2,8829.1,8760.2,8799.7,71561600
2007-12-10,8789.8,8904.7,8749.3,8885.3,102083100
2007-12-11,8903,8910.2,8819.6,8855.9,91676800
2007-12-12,8745.7,8918.8,8722.5,8852.3,102151100
2007-12-13,8763.8,8810.4,8652.5,8658.4,99025600
2007-12-14,8701.7,8707.9,8602.8,8675.9,61544600
2007-12-17,8617.3,8617.3,8515.5,8544.6,72120400
2007-12-18,8485.9,8565.2,8458.4,8467.1,72019600
2007-12-19,8463.8,8465.2,8387.1,8395,65080200
2007-12-20,8402.3,8483.8,8369.2,8402.8,55018000
2007-12-21,8463.9,8506,8446.4,8468.4,115625800
2007-12-27,8497.9,8561.7,8447.7,8518.2,37416200
2007-12-28,8467.6,8571.8,8453.2,8484.5,32228600
2008-01-03,8410.1,8421,8273.3,8318.8,70784600
2008-01-04,8306.7,8344.3,8109.9,8130,82516600
2008-01-07,8090.5,8213.1,8070.3,8110.6,102996500
2008-01-08,8128.9,8385.4,8127.6,8316.4,132311200
2008-01-09,8263.5,8345.5,8216.3,8339.8,107972400
2008-01-10,8365.7,8379.3,8227.6,8290.8,94847600
2008-01-11,8296.9,8303.8,8156.4,8159.7,95764000
2008-01-14,8148.5,8249.8,8125.4,8193.4,74924400
2008-01-15,8162.7,8165.6,7949.2,7973.9,89881800
2008-01-16,7928.9,7959.1,7778.7,7847.5,123731400
2008-01-17,7907.4,7951.4,7767.2,7788.1,120486400
2008-01-18,7805.7,7938.8,7690.1,7692,150715700
2008-01-21,7571,7586.8,7263.5,7287.1,166608000
2008-01-22,7030.9,7534.5,6950.9,7487.9,212511200
2008-01-23,7625.9,7625.9,7180,7356.1,165486700
2008-01-24,7563.9,7718.2,7531.3,7691,155902600
2008-01-25,7812.1,7839.2,7685,7686.9,113346500
2008-01-28,7594.7,7647.5,7477.9,7581.7,89112800
2008-01-29,7626.3,7730.8,7612.6,7704.4,81957400
2008-01-30,7655.8,7746.3,7610.5,7671.8,75897200
2008-01-31,7659.9,7696.9,7436.9,7670.4,133002000
2008-02-01,7729.7,7881.7,7695.5,7816,105370900
2008-02-04,7879.8,7888.5,7725,7751.7,73700200
2008-02-05,7740,7742,7504.7,7517.4,107092700
2008-02-06,7431.9,7565.5,7424.6,7565.5,96289600
2008-02-07,7543.7,7546.1,7361.9,7420,87502000
2008-02-08,7503.6,7532.3,7405.8,7447,65831000
2008-02-11,7382.2,7456.1,7332.3,7347.5,73755200
2008-02-12,7380.3,7554.1,7278.1,7546.9,122731900
2008-02-13,7485.1,7578.6,7445.2,7536.5,165075900
2008-02-14,7611.5,7650.1,7482.8,7502,165438000
2008-02-15,7494.5,7517.4,7346.3,7353,184779300
2008-02-19,7420.3,7541.8,7367,7462.7,118232500
2008-02-20,7385.2,7454.1,7337.6,7381.6,90558200
2008-02-21,7402,7577.8,7402,7486.1,88644600
2008-02-22,7436.4,7569.1,7425.3,7454.8,83321800
2008-02-25,7585.3,7634.5,7546.5,7615.8,79883800
2008-02-26,7640.6,7766.5,7622.6,7743.2,87729600
2008-02-27,7778.2,7782.5,7658.4,7782.5,85803200
2008-02-28,7751.7,7802.6,7658,7663,95294400
2008-02-29,7580.9,7645.2,7489.6,7533.9,112318500
2008-03-03,7402.9,7460.4,7361.1,7403.9,91853600
2008-03-04,7394,7452.37,7229.09,7275.95,90947472
2008-03-05,7334.99,7387.8,7293.54,7338.82,80288104
2008-03-06,7345.96,7352.82,7238.31,7269.87,85275368
2008-03-07,7147.39,7223.03,7097.92,7174.15,95784576
2008-03-10,7117.48,7149.32,7021.33,7055.01,88687736
2008-03-11,7067.15,7257.74,7042.44,7143.01,106483912
2008-03-12,7248.3,7303.32,7204.92,7245.04,104069328
2008-03-13,7159.76,7255.16,7114.47,7251.73,107755784
2008-03-14,7241.84,7338.45,7052.48,7132.03,121830160
2008-03-17,6910.85,6972.67,6769.8,6774.26,159009264
2008-03-18,6875.65,7034.44,6847.85,7013.87,115291360
2008-03-19,7097.93,7118.09,6973.52,7072.99,120878664
2008-03-20,6965.94,7025.29,6945.45,7009.86,164332672
2008-03-25,7232.77,7271.17,7150.67,7234.42,102218392
2008-03-26,7219.42,7236.5,7122.58,7184.55,74493040
2008-03-27,7164.66,7316.63,7163.87,7264.96,80194920
2008-03-28,7273.52,7289.18,7221.09,7239.35,55321204
2008-03-31,7161.99,7224.31,7069.08,7224.31,63039376
2008-04-01,7221.24,7511.03,7219.12,7494.3,120140080
2008-04-02,7536.28,7625.06,7514.18,7596.65,102544008
2008-04-03,7598.9,7610.93,7480.59,7516.23,66850536
2008-04-04,7547.63,7594.05,7500.54,7573.49,60365472
2008-04-07,7679.69,7707.44,7622.87,7639.3,85778368
2008-04-08,7576.52,7603.32,7530.73,7568.14,65040040
2008-04-09,7529.11,7538.48,7402.99,7403.08,63216496
2008-04-10,7404.8,7413.64,7246.36,7312.65,89113128
2008-04-11,7352.62,7395.48,7221.88,7258.96,68422464
2008-04-14,7177.28,7209.5,7123.58,7139.55,63812052
2008-04-15,7173.52,7241.34,7107.02,7187.42,68216080
2008-04-16,7221.77,7256.74,7132.86,7250.7,65125972
2008-04-17,7260.58,7262.49,7133.4,7173.63,63570088
2008-04-18,7215.5,7421.87,7207.05,7418.02,91609040
2008-04-21,7452.41,7484.73,7348.98,7394.94,73189520
2008-04-22,7359.56,7388.38,7304.62,7328.85,58370248
2008-04-23,7345.29,7366.86,7227.2,7324.5,76535584
2008-04-24,7353.3,7460.52,7314.39,7460.52,110822408
2008-04-25,7510.86,7597.51,7493.5,7509.48,81191896
2008-04-28,7518.38,7587.7,7499.35,7550.14,68770712
2008-04-29,7502.13,7537.79,7431.02,7462,65127576
2008-04-30,7470.08,7543.46,7411.84,7529,88590224
2008-05-02,7582.97,7690.4,7579.39,7665.8,88365952
2008-05-05,7653.9,7692.72,7639.59,7658.26,40337372
2008-05-06,7636.92,7665.69,7496.82,7543.67,83153088
2008-05-07,7554.44,7642.58,7518.59,7639.16,75258296
2008-05-08,7560.8,7611.49,7550.96,7586.15,77382248
2008-05-09,7555.29,7579.83,7423.86,7483.97,66808264
2008-05-13,7558.3,7608.23,7513.85,7578.32,80112856
2008-05-14,7628.37,7646.49,7575.08,7594.61,61514292
2008-05-15,7574.78,7698.25,7566.26,7683.43,61637368
2008-05-16,7721.5,7734.53,7652.44,7653.71,60623512
2008-05-19,7687.88,7785.17,7664.29,7778.93,59446248
2008-05-20,7727.52,7744.7,7613.95,7626.58,61554200
2008-05-21,7644.77,7659.43,7535.38,7574.27,70705752
2008-05-22,7520.95,7613.77,7461.77,7578.03,69673560
2008-05-23,7573.05,7579.12,7444.82,7459.94,66023820
2008-05-26,7420.38,7436.47,7363.9,7363.9,65217792
2008-05-27,7383.76,7473.39,7374.78,7417.97,103180496
2008-05-28,7425.3,7505.83,7408.4,7474.5,81580128
2008-05-29,7502.26,7562.04,7484.88,7541.76,78869512
2008-05-30,7568.51,7598.1,7491.96,7511.29,98281480
2008-06-02,7549.52,7572.05,7492.36,7555.7,91516144
2008-06-03,7498.66,7594.55,7498.2,7590.44,110452360
2008-06-04,7548.73,7555.85,7448.41,7514.48,103560944
2008-06-05,7524.5,7587.84,7501.48,7567.23,131744176
2008-06-06,7610.9,7612.07,7355.26,7386.42,114193736
2008-06-09,7323.18,7385.79,7268.01,7325.9,119475576
2008-06-10,7265.97,7302.77,7227.84,7284.21,96718744
2008-06-11,7325.99,7335.96,7120.85,7167.3,89075400
2008-06-12,7159.35,7265.28,7121.96,7222.79,93417664
2008-06-13,7220.97,7312.95,7152.01,7261.37,84201640
2008-06-16,7276.08,7313.83,7163.19,7238.27,61375780
2008-06-17,7273.94,7327.71,7251.38,7251.42,74052992
2008-06-18,7235.64,7238.65,7148.14,7182.56,79561912
2008-06-19,7133.45,7186.09,7093.76,7158.94,78592288
2008-06-20,7159.46,7196.75,7012.19,7069.44,156890048
2008-06-23,7055.43,7097.51,7009.22,7026.92,73136752
2008-06-24,7020.32,7082.25,6955.65,7026.08,117063608
2008-06-25,7054.2,7081.69,7012.01,7081.37,92344888
2008-06-26,7043.99,7060.16,6934.34,6949.73,105848000
2008-06-27,6897.48,6932.16,6803.7,6861.54,99234200
2008-06-30,6850.74,6963.84,6799.03,6958.51,108949232
2008-07-01,6935.86,6949.23,6800.8,6849.67,130278672
2008-07-02,6890.95,6944.91,6831.32,6843.75,120909096
2008-07-03,6763.45,6895.93,6738.79,6844.06,122688720
2008-07-04,6904.99,6908.74,6751.6,6772.74,69587648
2008-07-07,6834.06,6835.55,6738.93,6815.73,80385544
2008-07-08,6684.97,6818.55,6661.13,6788.13,110331344
2008-07-09,6849.82,6949.35,6830.41,6921.44,97412608
2008-07-10,6823.51,6871.49,6763.87,6803.07,108610968
2008-07-11,6840.57,6856.38,6638.89,6638.89,106102304
2008-07-14,6701.5,6757.99,6675.26,6675.26,71720240
2008-07-15,6606.53,6613.22,6478.41,6561.98,120836240
2008-07-16,6584.5,6619.98,6422.85,6583.49,121036400
2008-07-17,6719.75,6821.8,6679.62,6739.16,141062848
2008-07-18,6694.85,6837.16,6648.49,6827.31,133803576
2008-07-21,6816.59,6925.27,6758.66,6858.22,83514216
2008-07-22,6787.28,6951.51,6759.71,6922.25,96983480
2008-07-23,7018.86,7082.1,6996.38,7058.24,116594296
2008-07-24,7147.41,7150.05,7040.04,7056.93,136690688
2008-07-25,7011.12,7039.44,6940.22,7015.03,104936328
2008-07-28,6991.28,7024.78,6939.82,6968.93,78406296
2008-07-29,6879.94,7048.69,6861.32,6993.3,117093504
2008-07-30,7091.11,7150.62,7019.8,7108.91,93063776
2008-07-31,7117.8,7188.62,7088.97,7141.21,81756248
2008-08-04,7070.5,7133.11,7069.7,7078.22,81872856
2008-08-05,7103.24,7194.79,7070.19,7190.78,101798424
2008-08-06,7246.08,7258.32,7161.8,7209.34,100612432
2008-08-07,7179,7265.15,7149.75,7182.07,104730176
2008-08-08,7146.48,7293.91,7143.01,7262.1,91495056
2008-08-11,7282.73,7348.4,7265.89,7337.73,75173456
2008-08-12,7313.2,7358.54,7280.07,7301.84,112328768
2008-08-13,7258.34,7280.44,7170.78,7193.5,89530192
2008-08-14,7220.1,7259.25,7155.91,7206.46,85018112
2008-08-15,7226.97,7273.78,7214.05,7235.93,72022512
2008-08-18,7172.86,7278.57,7143.32,7231.4,54973276
2008-08-19,7164.43,7179.45,7102.67,7115.18,73970584
2008-08-20,7135.73,7148.98,7053.85,7100.01,70966608
2008-08-21,7045.62,7055.18,6996.8,7000.53,74897648
2008-08-22,7014.44,7115.64,6995,7094.12,75610072
2008-08-25,7070.31,7141.64,7059.78,7062.58,33272948
2008-08-26,7025.43,7113.28,6980.09,7093.72,64115944
2008-08-27,7072.78,7094.24,7012.95,7086.64,71254120
2008-08-28,7087.19,7230.52,7056.51,7190.4,88673184
2008-08-29,7222.2,7273.06,7194.83,7238.74,75877264
2008-09-01,7183.52,7256.01,7170.05,7227.75,40322164
2008-09-02,7215.57,7343.07,7199.48,7298.59,88710848
2008-09-03,7243.48,7299.29,7240.9,7256.63,76981880
2008-09-04,7270.62,7289.74,7084.65,7084.65,88064616
2008-09-05,7045.3,7067.08,6954.88,6976.59,108859192
2008-09-08,7237.88,7241.47,7159.35,7177.42,133283856
2008-09-09,7156.78,7302.55,7149.6,7189.45,114134960
2008-09-10,7170.25,7229.49,7104.62,7121.43,118962248
2008-09-11,7117.36,7133.41,6986.55,7071.25,101023872
2008-09-12,7119.52,7217.75,7091.56,7215.5,91331568
2008-09-15,7040.94,7057.9,6827.52,6939.11,216851120
2008-09-16,6857.28,6891.29,6659.33,6732.93,265762016
2008-09-17,6855.98,6858.86,6654.33,6654.33,193332480
2008-09-18,6629.75,6736.08,6587.01,6623.25,180114144
2008-09-19,6861.77,7081.93,6861.77,7025.17,297613152
2008-09-22,7029.23,7079.8,6879.2,6887.39,107087824
2008-09-23,6861.63,6888.05,6769.06,6805.53,121639160
2008-09-24,6854.74,6864.84,6766.53,6780.34,81496160
2008-09-25,6793.26,6956.44,6785.6,6945.49,94815296
2008-09-26,6850.45,6865.26,6763.15,6815.52,90722880
2008-09-29,6748.58,6786.39,6500.13,6500.13,112293280
2008-09-30,6343.7,6676.62,6343.43,6654.89,125618664
2008-10-01,6744.13,6763.61,6653.99,6727.63,91206256
2008-10-02,6752.11,6825.14,6715.25,6730.94,118539736
2008-10-03,6754.33,6911.96,6629.87,6879.82,115714144
2008-10-06,6623.56,6671.31,6375.71,6458.72,128523096
2008-10-07,6572.12,6605.9,6390,6427.76,135477280
2008-10-08,6198.48,6371.16,6004.62,6073.45,193558464
2008-10-09,6186.33,6191.33,5764.36,5798.84,133515600
2008-10-10,5404.89,5555.61,5265.86,5347.22,216614608
2008-10-13,5709.52,5956.32,5565.99,5956.32,175865232
2008-10-14,6163.81,6408.8,6130.4,6260.22,160780256
2008-10-15,6244.63,6254.37,5893.75,5911.17,122564688
2008-10-16,5663.12,5959.24,5613.1,5718.53,174946336
2008-10-17,5928.86,6099.62,5805.92,6099.62,154475984
2008-10-20,6184.39,6216.46,6087.36,6216.46,100511224
2008-10-21,6337.2,6352.62,6139.04,6185.48,117574712
2008-10-22,6040.9,6102.13,5901.36,5925.46,98310032
2008-10-23,5965.14,6027.09,5763.55,5893.73,160984608
2008-10-24,5667.24,5733.23,5410.94,5675.09,159446528
2008-10-27,5407.9,5614.46,5367.44,5500.94,105290552
2008-10-28,5593.27,5680.41,5475.35,5538.54,104955120
2008-10-29,5781.77,5895.18,5660.16,5880.57,126852216
2008-10-30,6012.06,6037.89,5720.2,5842.34,106991840
2008-10-31,5838.35,6153.21,5792.1,6153.21,99503464
2008-11-03,6227.35,6233.88,6103.76,6233.88,68688408
2008-11-04,6256.87,6419.04,6229.86,6399.98,95670312
2008-11-05,6339.74,6343.1,6167.49,6177.15,83306344
2008-11-06,6027.54,6154.28,5882.46,5924.9,105119648
2008-11-07,5966.01,6071.59,5928.25,6008.16,81584312
2008-11-10,6166.46,6232.97,6083.6,6090.62,67010196
2008-11-11,5979.37,6038.33,5830.96,5880.79,90479120
2008-11-12,5957.97,5970.93,5668.13,5702.86,94285960
2008-11-13,5646.13,5761.48,5645.75,5740.04,82306456
2008-11-14,5878.96,5901.08,5786.9,5834.75,74268368
2008-11-17,5805.43,5845.55,5615.39,5646.43,65963760
2008-11-18,5662.75,5730.28,5547.01,5675.58,80865632
2008-11-19,5703.57,5714.23,5476.2,5524.06,82444296
2008-11-20,5426.53,5443.14,5172.84,5306.1,129716624
2008-11-21,5361.54,5374.87,5034.41,5144.02,114442312
2008-11-24,5236.56,5470.18,5192.65,5466.4,99586272
2008-11-25,5393.73,5609.95,5389.91,5478.39,129418488
2008-11-26,5433.63,5515.51,5326.38,5498.56,84862056
2008-11-27,5521,5640.8,5513.6,5640.8,57944132
2008-11-28,5656.49,5816.6,5613.47,5816.6,72422048
2008-12-01,5786.9,5790.1,5514.81,5527.58,68229056
2008-12-02,5471.28,5575.48,5403.71,5537.59,74965520
2008-12-03,5510.17,5617.17,5414.88,5604.23,78509280
2008-12-04,5562,5724.9,5526.09,5649.14,97592720
2008-12-05,5573.54,5604.82,5455.89,5530.84,75661648
2008-12-08,5787.03,5818.82,5701.41,5818.82,89528800
2008-12-09,5769.61,5910.04,5733.14,5845.56,89876208
2008-12-10,5812.96,5856.35,5711.15,5751.91,66837312
2008-12-11,5712.37,5744.79,5629.07,5729.85,63853388
2008-12-12,5534.74,5654.8,5492.64,5636.17,79753936
2008-12-15,5676.34,5702.19,5493.3,5526.54,63189732
2008-12-16,5524.29,5580.49,5479.34,5567.14,65113968
2008-12-17,5638.1,5651.71,5489.92,5548.2,81240808
2008-12-18,5595.27,5628.44,5484.02,5515.05,63985428
2008-12-19,5448.86,5530.77,5389.75,5459.86,137669248
2008-12-22,5424.06,5493.69,5402.38,5419.52,50145248
2008-12-23,5449.9,5485.97,5399.05,5399.58,35996084
2008-12-29,5416.59,5517.89,5393.98,5464.96,31449976
2008-12-30,5528.69,5582.12,5513.85,5534.53,34997640
2009-01-05,5734.13,5772.73,5696.36,5756.09,61720264
2009-01-06,5778.76,5881.47,5731.32,5799.31,65399824
2009-01-07,5778.02,5806,5731.7,5761.69,56105464
2009-01-08,5697.53,5764.42,5679.12,5751.07,53946004
2009-01-09,5753.55,5753.66,5648.01,5697.24,65515112
2009-01-12,5657.1,5666.82,5588.18,5591.79,49218000
2009-01-13,5568.36,5568.36,5452.02,5534.33,70728056
2009-01-14,5584.02,5586.24,5329.37,5378.81,80995200
2009-01-15,5416.1,5448.01,5330.1,5382.44,81076488
2009-01-16,5497.42,5511.16,5429.28,5435.54,78944264
2009-01-19,5496.68,5517.35,5318.73,5381.37,72451680
2009-01-20,5413.28,5430.39,5313.99,5321,80150808
2009-01-21,5291.66,5376.52,5248.87,5304.17,101952456
2009-01-22,5402.73,5459.59,5307.5,5329.44,89958984
2009-01-23,5326.56,5351.9,5194.61,5306.91,91703040
2009-01-26,5299.64,5457,5299.12,5417.07,79639024
2009-01-27,5440.83,5442.38,5291.15,5348.91,61925808
2009-01-28,5352.27,5454.25,5338.59,5417.93,111863104
2009-01-29,5364.62,5369.44,5241.82,5272.9,88198776
2009-01-30,5283.65,5326.3,5205.91,5290.05,82464096
2009-02-02,5251.01,5259.15,5140.38,5166.96,68019568
2009-02-03,5201.26,5246.38,5142.26,5217.61,63908904
2009-02-04,5191.08,5227.69,5142.15,5225.46,83237592
2009-02-05,5126.43,5141.14,5005.24,5106.85,105086496
2009-02-06,5147.37,5152.85,5052.65,5123.09,111554040
2009-02-09,5101.29,5177.33,5076.31,5158.5,77705456
2009-02-10,5146.33,5235.18,5107.46,5144.69,108394560
2009-02-11,5083.89,5167.8,5054.84,5123.77,80060784
2009-02-12,5097.96,5137.74,5062.32,5106.67,88037240
2009-02-13,5153.16,5202.53,5090.71,5126.84,73701760
2009-02-16,5097.5,5114.54,5076.74,5077.62,35683256
2009-02-17,5003.18,5029,4936.98,4941.31,76225608
2009-02-18,4959.21,4997.19,4911.04,4955.47,71738960
2009-02-19,5001.84,5048.68,4965.27,4990.52,86912880
2009-02-20,4920.74,4946.63,4808.44,4851.21,150840560
2009-02-23,4898.6,4939.35,4788.44,4797.12,86788776
2009-02-24,4750.92,4776.74,4668.83,4723.02,106878480
2009-02-25,4774.51,4791.9,4660.87,4702.5,94405456
2009-02-26,4784.02,4802.18,4721.81,4770.78,103094544
2009-02-27,4674.98,4690.67,4608.82,4690.67,96287440
2009-03-02,4576.77,4576.77,4438.27,4438.27,90315432
2009-03-03,4472.25,4519.76,4357,4358,89561968
2009-03-04,4402.15,4470.39,4349.62,4463.67,92861232
2009-03-05,4434.89,4503.63,4390.18,4390.18,90868696
2009-03-06,4380.23,4419.14,4311.61,4311.61,88114632
2009-03-09,4319.67,4345.05,4234.96,4307.67,94820016
2009-03-10,4296.57,4531.75,4296.47,4512.55,101208544
2009-03-11,4507.6,4626.61,4486.99,4576.97,97979072
2009-03-12,4556.86,4694.09,4482.26,4645.78,94148616
2009-03-13,4713.06,4774.72,4683.73,4726.74,83210816
2009-03-16,4788.44,4823.37,4750.28,4816.43,81256936
2009-03-17,4766.89,4826.36,4741.6,4813.78,73316416
2009-03-18,4839.88,4871.39,4729.76,4783.32,80428032
2009-03-19,4826.66,4901.66,4765.4,4794.63,125507216
2009-03-20,4727.23,4842.24,4721.08,4787.17,142285184
2009-03-23,4863.28,4931.07,4829.59,4931.07,82076328
2009-03-24,4986.43,4995.46,4886.74,4923.66,82715624
2009-03-25,4918.56,5006.92,4901.81,4970.38,71101128
2009-03-26,4977.89,5001.83,4897.65,4966.74,64885016
2009-03-27,4965.47,4982.07,4866.66,4872.33,67807080
2009-03-30,4798.14,4838.4,4713.96,4745.76,62622732
2009-03-31,4811.79,4928.75,4810.66,4927.43,67086016
2009-04-01,4933.75,5014.9,4837.02,5014.9,71313208
2009-04-02,5107.01,5180.53,5098.09,5178.53,97467264
2009-04-03,5147.91,5151.26,4996.05,5042.99,83406296
2009-04-06,5045.22,5112.35,4944.53,5002.08,73717072
2009-04-07,5041.64,5050.27,4960.69,4974.2,67331176
2009-04-08,4894.4,5000.69,4884.57,4999.8,56693608
2009-04-09,5041.34,5076.94,4953.94,5070.6,76438112
2009-04-14,5092.55,5130.52,5048.62,5099.32,99210040
2009-04-15,5046.86,5124.16,5032.72,5065.43,77666280
2009-04-16,5117.82,5163.95,5077.8,5163.95,75755624
2009-04-17,5172.27,5237.48,5154.94,5192.63,119810816
2009-04-20,5186.45,5216.45,5055.07,5065.18,80393416
2009-04-21,5060.05,5101.15,4953.18,5076.72,85319896
2009-04-22,4986.3,5086.6,4967.98,5063.7,103280184
2009-04-23,5077.23,5097.09,4990.93,5023.9,96771360
2009-04-24,5026.17,5119.11,5023.76,5113.05,72076968
2009-04-27,5077.06,5176.35,5048.59,5175.97,66313460
2009-04-28,5080.6,5140.94,5050.08,5109.09,73961728
2009-04-29,5093.33,5152.81,5076.9,5152.72,79425816
2009-04-30,5211.51,5285.77,5208.39,5225.92,100170848
2009-05-04,5274.09,5327.46,5229.53,5318.34,66517732
2009-05-05,5319.85,5335.9,5265.16,5280.93,83485768
2009-05-06,5273.24,5355.36,5253.35,5319.26,84497624
2009-05-07,5345.45,5411.98,5294.03,5325.63,97016464
2009-05-08,5368.51,5401.3,5336.9,5391.01,85764552
2009-05-11,5378.36,5381.67,5314.26,5358.94,80394832
2009-05-12,5319.78,5401.68,5317.7,5346.03,91994480
2009-05-13,5371.81,5406.86,5260.19,5277.37,127207592
2009-05-14,5269.21,5366.2,5219.06,5360,93016160
2009-05-15,5408.5,5409.92,5306.49,5350.67,115942544
2009-05-18,5306.77,5435.12,5268.83,5435.12,57299440
2009-05-19,5467.06,5524.44,5467.06,5498.8,75930800
2009-05-20,5493.82,5546.24,5472.7,5509.27,70637840
2009-05-22,5436.93,5462.88,5385.94,5409.26,56111056
2009-05-25,5430.09,5453.09,5371.86,5446.24,25825490
2009-05-26,5399.63,5441.67,5345.72,5431.27,63690168
2009-05-27,5451.57,5463.11,5393.15,5419.42,59764216
2009-05-28,5377.57,5386.21,5311.77,5350.59,54105012
2009-05-29,5387.85,5401.45,5339.97,5349.74,87806544
2009-06-02,5440.63,5447.48,5364.17,5432.22,82890928
2009-06-03,5438.97,5454.73,5366.22,5384.71,57045104
2009-06-04,5390.76,5442.91,5390.55,5422.21,50450080
2009-06-05,5452.53,5486.37,5398.9,5398.9,74168416
2009-06-08,5407.44,5421.17,5347.18,5391.72,60123616
2009-06-09,5425.04,5438.5,5373.55,5388.67,49190312
2009-06-10,5435.7,5475.84,5423.57,5436.39,61530304
2009-06-11,5442.06,5502.03,5442.06,5483.85,46772224
2009-06-12,5488.9,5532.51,5483.61,5521.84,53477968
2009-06-15,5488.35,5492.77,5400.15,5400.15,59804416
2009-06-16,5394.66,5426.8,5356.86,5377.1,60228704
2009-06-17,5358.85,5379.49,5269.46,5302.29,72977080
2009-06-18,5321.33,5385.55,5282.56,5376.84,60648900
2009-06-19,5422.89,5449.17,5402.6,5421.59,89687888
2009-06-22,5406,5420.39,5307.63,5310.37,55479132
2009-06-23,5287.8,5364.56,5286.1,5321.31,65648576
2009-06-24,5338.79,5453.29,5299.36,5443.42,54171532
2009-06-25,5417.59,5437.4,5314.07,5361.3,70943632
2009-06-26,5407.77,5428.93,5343.97,5375.99,124390056
2009-06-29,5365.83,5456.71,5364.18,5443.45,83416800
2009-06-30,5472.75,5481.97,5387.65,5403.97,81797832
2009-07-01,5431.14,5480.82,5428.49,5472.94,54581868
2009-07-02,5450.76,5461.16,5353.52,5355.23,52832112
2009-07-03,5370.14,5372.86,5323.49,5338.51,34677448
2009-07-06,5308.11,5358.51,5280.87,5354.15,49336620
2009-07-07,5366.05,5396.91,5329.2,5329.2,51300532
2009-07-08,5305.1,5352.9,5289.39,5289.39,58765156
2009-07-09,5318,5346.79,5300.17,5305.39,61512876
2009-07-10,5283.36,5286,5230.02,5237.81,52758328
2009-07-13,5222.54,5315.78,5204.78,5315.29,51060968
2009-07-14,5355.79,5396.89,5330.16,5365.05,64798936
2009-07-15,5389,5473.79,5387.69,5473.33,63112904
2009-07-16,5484.23,5560.89,5473.66,5538.57,57421848
2009-07-17,5578.4,5601.66,5551.05,5594.14,51837176
2009-07-20,5615.87,5660.51,5604.37,5627.93,44433316
2009-07-21,5632.57,5677.31,5622.48,5636.19,50791656
2009-07-22,5640.34,5649.34,5604.23,5637.02,54741208
2009-07-23,5666.55,5765.51,5637.2,5765.51,82278384
2009-07-24,5734.39,5788.1,5723.14,5760.9,69593944
2009-07-27,5803.02,5807.84,5749.63,5774.89,51870064
2009-07-28,5802.62,5826.01,5749.72,5762.8,55074548
2009-07-29,5756.7,5811.72,5754.83,5787.19,53868124
2009-07-30,5817.47,5936.64,5814.81,5932.62,65559520
2009-07-31,5912.76,5978.04,5910.5,5950.69,82734984
2009-08-03,5954.66,6002.24,5952.52,5967.43,75596688
2009-08-04,5964.43,5978.1,5896.86,5939.78,75641960
2009-08-05,5927.69,5959.26,5893.19,5911.91,57569456
2009-08-06,5959.29,6000.15,5940.29,5968.08,57264824
2009-08-07,5933.7,6026.75,5902.92,6026.4,65923928
2009-08-10,5998.65,6015.72,5984.93,6007.55,35922212
2009-08-11,6003.45,6016.82,5939.11,5949.98,52698344
2009-08-12,5919.17,5966.49,5873.51,5962.49,88175848
2009-08-13,5968.85,6014.11,5965.04,5986.72,97649832
2009-08-14,6002.9,6040.13,5955.88,5985.3,65910544
2009-08-17,5938.42,5945.35,5860.77,5883.7,57866892
2009-08-18,5905.59,5953.75,5883.84,5953.75,50020732
2009-08-19,5920.55,5988.98,5897.73,5980.79,69395360
2009-08-20,6019.51,6067.64,6016.91,6032.05,105906824
2009-08-21,6036.07,6149.57,6034.81,6139.8,111445936
2009-08-24,6175.53,6205.08,6152.85,6194.39,73010176
2009-08-25,6153.35,6222.27,6145.69,6200.85,56570200
2009-08-26,6187.76,6216.91,6162.48,6176.97,52769992
2009-08-27,6165.67,6189.01,6131.37,6169.19,64904264
2009-08-28,6203.49,6262.29,6188.16,6211.58,59410888
2009-08-31,6173.29,6223.25,6165.11,6217.12,68107536
2009-09-01,6249.76,6251.84,6123.36,6128.17,70488056
2009-09-02,6106.38,6121.15,6036.1,6089.24,73355928
2009-09-03,6095.62,6100.64,6048.61,6073.72,63048620
2009-09-04,6099.53,6131.32,6086.87,6119.07,48686336
2009-09-07,6170.82,6193.5,6155.75,6181.97,35913364
2009-09-08,6202.6,6214.11,6164.35,6194.72,46642536
2009-09-09,6170.96,6202.04,6152.6,6202.04,59113420
2009-09-10,6233.53,6236.22,6174.85,6208.43,62885000
2009-09-11,6227.69,6241.14,6203.43,6232.99,55174496
2009-09-14,6186.75,6230.85,6159.35,6225.64,42123516
2009-09-15,6226.37,6236.93,6192.93,6213.19,48115412
2009-09-16,6224.19,6319.44,6224.19,6299.91,56293540
2009-09-17,6345.59,6347.3,6299.52,6317.72,67275608
2009-09-18,6310.57,6355.63,6304.57,6325.15,135052272
2009-09-21,6320.34,6329.77,6273.37,6306.23,44991860
2009-09-22,6322.62,6394.65,6322.05,6340.72,52755816
2009-09-23,6340.42,6385.08,6337.08,6349.83,44964472
2009-09-24,6313.6,6352,6258.86,6275.44,58189300
2009-09-25,6271.83,6274.47,6211.98,6236.91,53458940
2009-09-28,6208.13,6292.65,6161.96,6289.27,49495696
2009-09-29,6306.47,6330.99,6266.73,6316.72,44103456
2009-09-30,6325.99,6356.69,6275.22,6323.18,59720428
2009-10-01,6332.82,6367.17,6240.38,6255.17,89762288
2009-10-02,6210.41,6217.2,6108.31,6150.17,79447320
2009-10-05,6139.29,6189.98,6126.74,6162.9,44099784
2009-10-06,6201.16,6293.34,6174.47,6277.16,59541920
2009-10-07,6254.26,6296.74,6244.4,6260.15,52680352
2009-10-08,6317.7,6330.37,6271.62,6305.8,54039832
2009-10-09,6294.27,6329.78,6271.43,6291.64,43235876
2009-10-12,6313.78,6404.17,6309.96,6377.78,46419948
2009-10-13,6374.91,6389.29,6309.61,6321.26,48500472
2009-10-14,6372.12,6424.85,6359.33,6405.92,66903352
2009-10-15,6400.34,6413.76,6361.83,6383.19,60216468
2009-10-16,6415.18,6434.28,6310.73,6345.26,58678820
2009-10-19,6382.53,6444.48,6380.17,6436.37,49917988
2009-10-20,6448.02,6467.26,6407.99,6427.29,56313640
2009-10-21,6427.42,6458.67,6346.32,6434.66,68296120
2009-10-22,6370.56,6440.44,6332.54,6405.91,75601072
2009-10-23,6454.75,6473.65,6371.82,6378.06,60261612
2009-10-26,6405.36,6409.58,6291.65,6303.35,56539628
2009-10-27,6318.29,6393.87,6296.38,6367.97,73129648
2009-10-28,6353.43,6357.65,6268.74,6279.94,82454800
2009-10-29,6234.1,6357.38,6222.47,6351.27,85692264
2009-10-30,6365.61,6395.17,6275.62,6285.76,75435480
2009-11-02,6256.44,6312.51,6231.81,6291.22,57774592
2009-11-03,6229.04,6236,6146.09,6213.35,107841288
2009-11-04,6238.39,6280.75,6220.01,6267.11,62941784
2009-11-05,6204.3,6306.64,6195.73,6285.2,57834156
2009-11-06,6286.61,6317.1,6229.04,6293.61,55754924
2009-11-09,6352,6391.43,6341.85,6385.14,48489784
2009-11-10,6392.7,6399.42,6360.77,6369.1,42585760
2009-11-11,6415.56,6423.17,6356.6,6374.7,51839732
2009-11-12,6348.91,6378.08,6332.05,6355.76,23853508
2009-11-13,6330.86,6356.54,6296.78,6351.08,60829532
2009-11-16,6385.66,6434.91,6384.05,6422.81,53826392
2009-11-17,6409.95,6423.24,6367.78,6376.4,64078304
2009-11-18,6399.46,6432.65,6368.97,6368.97,52255720
2009-11-19,6347.45,6353.06,6274.24,6286.81,58622388
2009-11-20,6298.1,6318.88,6233.44,6277.46,71533368
2009-11-23,6321.25,6429.28,6319.68,6410.24,52903000
2009-11-24,6371.57,6437.94,6366.33,6397.53,56577208
2009-11-25,6440.59,6445.17,6397.38,6422.2,53961008
2009-11-26,6391.59,6394.4,6262.73,6283.38,72276368
2009-11-27,6182.94,6365.29,6179.34,6336.66,71402080
2009-11-30,6359.86,6364.25,6260.95,6260.95,72399912
2009-12-01,6308.17,6380.9,6308.17,6372.08,56120668
2009-12-02,6370.87,6422.73,6364.65,6386.54,55990180
2009-12-03,6423.71,6482.08,6417.15,6444.08,56358276
2009-12-04,6412.61,6521.12,6397.06,6501.16,71612464
2009-12-07,6481.73,6496.61,6446.03,6470.61,43630828
2009-12-08,6457.06,6506.78,6372.81,6399.74,65283664
2009-12-09,6372.68,6411.68,6331.83,6351.71,60181828
2009-12-10,6360.51,6435.01,6350.92,6410.64,63606864
2009-12-11,6440.52,6457.41,6411.58,6411.58,52425652
2009-12-14,6462.11,6465.31,6411.76,6433.09,43935436
2009-12-15,6452.35,6460.17,6422.07,6439.4,45537448
2009-12-16,6436.99,6532.32,6435.61,6532.32,57391388
2009-12-17,6500.77,6539.51,6476.05,6489.23,60797616
2009-12-18,6516.97,6532.48,6463.96,6464.32,96785048
2009-12-21,6492.99,6526.1,6472.81,6504.44,42415248
2009-12-22,6526.73,6592.01,6526.68,6582.9,38352968
2009-12-23,6608.6,6608.6,6556.37,6579.98,30777626
2009-12-28,6603.41,6606.05,6582.6,6591.01,22651506
2009-12-29,6601.24,6615.55,6586.81,6608.52,21905568
2009-12-30,6606.14,6609.73,6530.9,6545.91,21980424
2010-01-04,6578.45,6631.44,6575.96,6631.44,58467984
2010-01-05,6620.66,6622.36,6547.43,6579.26,64859784
2010-01-06,6598.18,6607.79,6550.1,6559.41,51071472
2010-01-07,6536.5,6574.16,6494.9,6555.36,63522224
2010-01-08,6574.67,6635.78,6573.95,6617.88,74345384
2010-01-11,6652.78,6666.45,6592.26,6592.26,56589976
2010-01-12,6596.67,6608.81,6517.33,6541.9,60330428
2010-01-13,6508.21,6573.07,6507.86,6554.55,57819112
2010-01-14,6588.75,6646.52,6573.64,6627.42,54264136
2010-01-15,6637.44,6664.46,6562.15,6576.02,80180752
2010-01-18,6618.16,6624.37,6589.88,6603.78,40365904
2010-01-19,6594.98,6639.05,6518.78,6633.86,68998848
2010-01-20,6614.96,6657.53,6575.62,6586.53,69390088
2010-01-21,6625.24,6666.18,6576.26,6578.95,80117552
2010-01-22,6541.8,6556.23,6449.22,6493.96,118611144
2010-01-25,6456.35,6508.94,6441.58,6451.3,77347192
2010-01-26,6404.13,6484.23,6386.04,6484.23,75944512
2010-01-27,6428.2,6501.2,6423.93,6473.03,84951280
2010-01-28,6543.57,6551.07,6442.41,6442.41,80907928
2010-01-29,6456.12,6473.6,6404.18,6440.72,69383000
2010-02-01,6408.68,6496.33,6403.58,6496.33,63375208
2010-02-02,6514.97,6572.82,6491.67,6550.12,64185856
2010-02-03,6552.7,6564.21,6523.26,6553.8,69126000
2010-02-04,6557.38,6569.48,6389.68,6396.51,84278704
2010-02-05,6357.63,6383.1,6245.63,6264.33,113060312
2010-02-08,6278.19,6362.14,6240.24,6347.14,74988328
2010-02-09,6341.88,6371.82,6298.72,6314.75,90668440
2010-02-10,6364.16,6386.87,6313.44,6333.99,74742408
2010-02-11,6378.54,6426.16,6353.22,6403.42,82303288
2010-02-12,6439.22,6465.88,6378.68,6416.2,62915344
2010-02-15,6450.05,6464.43,6431.53,6440.76,35012776
2010-02-16,6485.23,6516.78,6436.84,6497.66,54567656
2010-02-17,6548.38,6578.57,6534.2,6567.6,63168844
2010-02-18,6583.55,6638.22,6572.67,6637.29,75787960
2010-02-19,6591.05,6720.87,6588.78,6709.68,219453104
2010-02-22,6733.88,6735.44,6679.8,6687.41,52279512
2010-02-23,6698.09,6715.63,6642.24,6649.09,61223128
2010-02-24,6664.71,6695.91,6638.65,6687.95,53321904
2010-02-25,6674.66,6701.06,6614.64,6643.96,55380396
2010-02-26,6688.27,6711.16,6654.15,6710.99,58909888
2010-03-01,6756.34,6791.48,6744.97,6791.48,66047036
2010-03-02,6780.49,6833.61,6751.6,6820.04,67363520
2010-03-03,6806.8,6824.05,6781.3,6813.16,61356256
2010-03-04,6775.79,6813.01,6760.01,6804.87,60797440
2010-03-05,6809.37,6855.07,6787.49,6847.78,68909416
2010-03-08,6865.3,6873.19,6823.39,6851.2,51085408
2010-03-09,6864.42,6874.12,6830.98,6868.32,53686840
2010-03-10,6876.23,6891.82,6845.94,6873.59,45555936
2010-03-11,6860.03,6881.77,6827.95,6851.73,45996008
2010-03-12,6867.04,6872.99,6825.34,6836.6,51575020
2010-03-15,6832.2,6856.31,6821.59,6825.1,41336496
2010-03-16,6860.92,6886.17,6854.49,6874.43,48505588
2010-03-17,6900.94,6913.18,6879.36,6892.01,53621440
2010-03-18,6876.91,6900.52,6874.04,6897.74,42313624
2010-03-19,6938.5,6943.53,6866.37,6880.76,133321240
2010-03-22,6846.65,6867.5,6797.67,6866.43,51897608
2010-03-23,6869.5,6917.45,6860.85,6877.16,44501772
2010-03-24,6898.53,6904.68,6841.5,6879.95,41884932
2010-03-25,6884.48,6904.54,6871.37,6894.17,44182336
2010-03-26,6886,6892.51,6822.67,6838.95,43370988
2010-03-29,6847.1,6860.41,6821.99,6850.58,37194328
2010-03-30,6882.63,6904.6,6867.79,6871.42,67503568
2010-03-31,6870.21,6906.61,6847.39,6873.37,53464956
2010-04-01,6876.94,6900.68,6857.63,6888.92,51239576
2010-04-06,6928.32,6934.42,6860.15,6886.21,55567624
2010-04-07,6882.85,6885.92,6841.96,6843.49,49432880
2010-04-08,6808.42,6814.83,6753.83,6791.01,60620216
2010-04-09,6824.48,6894.21,6818.58,6888.97,43326580
2010-04-12,6905.99,6943.07,6901.72,6910.96,52773148
2010-04-13,6893.68,6912.06,6865.57,6885.86,39507952
2010-04-14,6921.59,6933.17,6886.74,6916.59,50358436
2010-04-15,6951.33,6990.7,6921.13,6967.56,52785664
2010-04-16,6966.69,6981.28,6869.14,6893.69,100139600
2010-04-19,6816.43,6842.76,6775.16,6803.68,68427096
2010-04-20,6838.8,6891.49,6828.7,6841.91,63937180
2010-04-21,6876.42,6876.42,6802.43,6814.71,55648140
2010-04-22,6800.11,6829.98,6697.99,6720.09,104812104
2010-04-23,6734.73,6780.64,6703.27,6767.97,63287352
2010-04-26,6821.6,6828.78,6796.54,6803.74,48801464
2010-04-27,6792.78,6800.09,6667.47,6667.47,61440980
2010-04-28,6608.53,6653.16,6555.86,6576.39,86899552
2010-04-29,6618.53,6681.65,6589.61,6665.84,60293844
2010-04-30,6647.44,6683.66,6591.09,6616.82,61098400
2010-05-03,6604.15,6612.45,6574.34,6607.71,36340624
2010-05-04,6626.15,6641.24,6477.27,6488.42,89649176
2010-05-05,6499.58,6510.57,6409.31,6448.49,95557288
2010-05-06,6404.98,6489.8,6368.37,6387.52,89581848
2010-05-07,6248.13,6379.8,6148.2,6205.63,138940912
2010-05-10,6386.68,6492.99,6337.26,6481.95,119579936
2010-05-11,6420.18,6509.57,6415.86,6509,63885924
2010-05-12,6504.94,6612.22,6481,6575.05,71986216
2010-05-14,6572.15,6578.42,6424.53,6428.68,75230016
2010-05-17,6387.09,6495.25,6385.92,6428.86,70543504
2010-05-18,6485.99,6503.18,6432.93,6470.84,57470884
2010-05-19,6415.49,6445.2,6345.24,6374.43,76783912
2010-05-20,6419.87,6437.71,6198.82,6262.42,89885720
2010-05-21,6231.25,6251.25,6116.66,6206.59,130885912
2010-05-25,6069.55,6112.27,6029.16,6091.55,90453688
2010-05-26,6170.46,6230.35,6129.26,6167.53,72514112
2010-05-27,6206.77,6312.51,6170.97,6305.18,64471732
2010-05-28,6345.26,6369.52,6313.14,6321.92,51397776
2010-05-31,6323.2,6352.03,6312.6,6312.6,20251664
2010-06-01,6295.15,6362.71,6224.33,6316.6,50811052
2010-06-02,6285.38,6368.81,6274.22,6368.81,47930296
2010-06-03,6442.55,6476.24,6414.03,6418.82,50340828
2010-06-04,6454.07,6464.01,6298.92,6298.97,64557180
2010-06-07,6249.13,6338.91,6234.54,6291.04,52048448
2010-06-08,6311.62,6318.09,6207.83,6246.22,66913956
2010-06-09,6282.78,6319.18,6224.85,6319.18,54786400
2010-06-10,6306.3,6397.05,6290.72,6376.66,58157152
2010-06-11,6419.01,6452.42,6385.52,6426.74,68703592
2010-06-14,6479.85,6482.39,6440.72,6472.12,44749604
2010-06-15,6451.75,6512.27,6446.41,6484.73,58958528
2010-06-16,6508.32,6511.57,6453.15,6490.07,46300048
2010-06-17,6484.35,6506.56,6458.37,6475.25,53131804
2010-06-18,6498.82,6498.82,6434.73,6447.06,121045600
2010-06-21,6521.1,6534.85,6503.47,6519.57,47445324
2010-06-22,6491.49,6512.69,6444.54,6463.46,46378728
2010-06-23,6407.51,6445.04,6365.9,6381.85,45129604
2010-06-24,6401.45,6402.82,6317.26,6320.62,49139876
2010-06-25,6325.53,6356.35,6260.9,6275.35,43876680
2010-06-28,6306.3,6321.65,6267.11,6311.15,41511784
2010-06-29,6255.89,6270.48,6120.3,6144.45,62502828
2010-06-30,6150.9,6170.96,6107.96,6128.06,64633212
2010-07-01,6042.15,6080.96,5952.94,5981.66,71923032
2010-07-02,6002.31,6017.2,5957.72,5974.3,50251144
2010-07-05,5981.03,5994.23,5934.95,5942.25,32071304
2010-07-06,5950.79,6084.85,5937.71,6063.12,49182536
2010-07-07,6019.59,6099.2,5995.52,6099.2,48957416
2010-07-08,6156.95,6186.84,6131.43,6155.72,54197944
2010-07-09,6189.92,6220.11,6155.43,6210.49,37502776
2010-07-12,6218.77,6252.12,6190.56,6228.31,31568984
2010-07-13,6241.43,6307.49,6220.67,6298.59,40603724
2010-07-14,6327.22,6332.28,6259.26,6332.28,40911248
2010-07-15,6328.21,6364.72,6259.68,6291.07,54296968
2010-07-16,6300.83,6314.4,6158.62,6184.37,72208568
2010-07-19,6152.52,6207.08,6141.98,6156.64,35294696
2010-07-20,6179.16,6181.82,6068.94,6123.42,41160744
2010-07-21,6151.14,6174.58,6132.66,6132.66,57866012
2010-07-22,6109.15,6218.67,6101.55,6194.18,62811972
2010-07-23,6169.97,6203.24,6146.43,6201.25,45390792
2010-07-26,6219.44,6223.3,6142.72,6199.46,49537432
2010-07-27,6239.94,6289.96,6216.19,6275.19,102486056
2010-07-28,6305.27,6325.57,6262.71,6277.49,64089016
2010-07-29,6294.2,6307.26,6218.38,6220.65,46435144
2010-07-30,6205.24,6234.76,6162.13,6200.78,56084188
2010-08-02,6243.67,6338.52,6230.88,6321.64,47289388
2010-08-03,6333.72,6348.86,6294.88,6337.72,43159652
2010-08-04,6328.46,6386.61,6299.07,6380.3,41406120
2010-08-05,6381.28,6408.87,6361.57,6374.89,50577928
2010-08-06,6387.57,6409.75,6283.77,6321.36,52335192
2010-08-09,6375.11,6396.33,6362.8,6391.74,32187432
2010-08-10,6387.41,6403.21,6354.78,6395.02,44740364
2010-08-11,6366.62,6384.56,6254.72,6265.84,60089452
2010-08-12,6264.05,6317.11,6237.67,6279.35,50752076
2010-08-13,6319.19,6321.57,6238.13,6294.34,39017192
2010-08-16,6300.63,6332.3,6241.66,6285.66,35437788
2010-08-17,6302.6,6360.99,6292.94,6359.74,40389976
2010-08-18,6349.23,6377.34,6330.32,6362.88,35212396
2010-08-19,6394.78,6400.56,6265.34,6281.35,51969576
2010-08-20,6281.26,6286.47,6172.67,6185.82,52765816
2010-08-23,6195.02,6243.03,6178.24,6209.45,34575520
2010-08-24,6173.37,6181.32,6096.36,6144.14,54714208
2010-08-25,6117.06,6152.12,6047.16,6098.59,58756556
2010-08-26,6139.98,6153.96,6110.37,6131.76,40056464
2010-08-27,6120.34,6189.02,6105.3,6183.14,41459288
2010-08-30,6215.8,6232.22,6187.56,6205.24,23971782
2010-08-31,6126.38,6186.36,6124.9,6180.89,47841580
2010-09-01,6206.28,6333.93,6196.64,6332.43,59026784
2010-09-02,6322.13,6341.98,6308.12,6333.65,43107556
2010-09-03,6356.36,6427.52,6334.91,6400.71,54443416
2010-09-06,6429.48,6430.96,6409.92,6418.25,28226400
2010-09-07,6403.47,6406.6,6328.18,6360.2,37928572
2010-09-08,6340.4,6393.78,6300.65,6386.95,49927044
2010-09-09,6362.28,6426.68,6352.77,6425.26,43428868
2010-09-10,6413.01,6468.57,6404.71,6467.69,44408836
2010-09-13,6493.66,6503.12,6467.12,6471.77,47012692
2010-09-14,6467.08,6484.61,6431.66,6466.32,46262320
2010-09-15,6467.59,6473.91,6417.77,6434.01,47133000
2010-09-16,6427.25,6449.48,6418.4,6424.16,43665300
2010-09-17,6459.44,6485.64,6382.9,6389.02,89526768
2010-09-20,6415.01,6477.48,6412.19,6461.98,42339476
2010-09-21,6439.1,6481.13,6420.4,6420.4,46478956
2010-09-22,6440.16,6443.22,6344.43,6344.88,53201640
2010-09-23,6370.82,6379.5,6271.77,6303.2,57777192
2010-09-24,6294.09,6367.13,6271.74,6360.77,57844052
2010-09-27,6370.42,6393.28,6338.89,6338.89,42720284
2010-09-28,6302.74,6374.26,6259.01,6334.38,55759792
2010-09-29,6354.09,6378.6,6304.24,6311.57,60350472
2010-09-30,6284.98,6368.46,6276.38,6296.33,72488960
2010-10-01,6295.77,6323.67,6263.9,6284.17,59655552
2010-10-04,6283.75,6289.96,6242.35,6248.8,43300664
2010-10-05,6238.18,6336.47,6228.33,6313.9,52320568
2010-10-06,6340.14,6375.84,6332.16,6351.01,48944688
2010-10-07,6359.2,6404.79,6323.8,6375.58,47590328
2010-10-08,6361.54,6372.72,6321.63,6363.16,45741240
2010-10-11,6387.1,6390.88,6362.09,6386.18,31375556
2010-10-12,6341.06,6384.1,6312.56,6375.26,44800776
2010-10-13,6404.05,6486.03,6396.41,6455.13,56470224
2010-10-14,6459.53,6480.82,6426.11,6440.97,49135600
2010-10-15,6453.96,6468.86,6413.31,6443.01,50644944
2010-10-18,6420.65,6482.76,6418.33,6470.26,35231120
2010-10-19,6464.9,6508.78,6449.17,6471.96,50452696
2010-10-20,6455.36,6490.73,6449.21,6477.2,39406468
2010-10-21,6450.76,6530.29,6445.94,6512.19,62398656
2010-10-22,6497.04,6508.35,6477.13,6477.13,42425788
2010-10-25,6509.17,6530.27,6490.11,6513.63,39028436
2010-10-26,6485.6,6505.75,6444.15,6476.61,73473400
2010-10-27,6460.07,6518.75,6445.93,6479.21,52825196
2010-10-28,6513.72,6537.35,6480.62,6484.71,57735440
2010-10-29,6492.67,6504.13,6450.48,6472.23,50361976
2010-11-01,6500.43,6517.14,6463.42,6504.72,44399036
2010-11-02,6502.46,6555.17,6501.94,6541.5,38124324
2010-11-03,6559.95,6571.59,6512.65,6512.99,39845392
2010-11-04,6567.6,6614.26,6563.09,6595.64,58663144
2010-11-05,6603.41,6612.83,6570.3,6587.72,56236368
2010-11-08,6589.32,6608.17,6585.24,6600.36,38052336
2010-11-09,6596.27,6615.43,6577.39,6581.88,41431056
2010-11-10,6559.92,6585.6,6515.94,6539.82,52583536
2010-11-11,6554.4,6554.4,6506.01,6516.99,42842136
2010-11-12,6453.21,6534.32,6431.77,6505.29,58429624
2010-11-15,6479.89,6578.58,6476.16,6562.15,43148560
2010-11-16,6528.99,6545.67,6474.87,6476.53,54793448
2010-11-17,6472.1,6524.39,6466.51,6494.99,48336344
2010-11-18,6532.65,6621.51,6527.39,6613.37,47371272
2010-11-19,6633.4,6639,6559.74,6590.84,49651332
2010-11-22,6616.39,6622,6524.68,6532.64,47537896
2010-11-23,6491.19,6501.68,6393.79,6393.79,67439872
2010-11-24,6423.7,6461.31,6382.1,6449.8,53493236
2010-11-25,6450.11,6507.33,6442.22,6502.14,39222720
2010-11-26,6471.42,6501.8,6418.83,6483.56,51050628
2010-11-29,6512.73,6553.77,6397.5,6397.5,52933140
2010-11-30,6404.16,6408.1,6308.01,6312.43,100541992
2010-12-01,6334.72,6419.43,6334.72,6409.7,63528996
2010-12-02,6437.67,6487.95,6401.68,6483.44,64720540
2010-12-03,6476.18,6488.03,6416.62,6440.9,49077112
2010-12-06,6439.17,6442.67,6395.85,6412.22,41765156
2010-12-07,6431.35,6510.16,6431.35,6462.53,50025256
2010-12-08,6433.69,6526.88,6430.75,6508.13,46211324
2010-12-09,6553.95,6565.22,6526.19,6537.63,50854712
2010-12-10,6540.93,6541.41,6504.65,6519.14,35415216
2010-12-13,6538.14,6550.87,6519.06,6519.08,33586752
2010-12-14,6525.11,6547.41,6518.27,6545.84,37513396
2010-12-15,6547.21,6618.44,6547.08,6560.43,66075904
2010-12-16,6566.52,6571.45,6535.37,6566.17,47325388
2010-12-17,6565.99,6569.23,6520.25,6538.16,95968984
2010-12-20,6531.04,6568.62,6521.25,6521.25,33003732
2010-12-21,6542.89,6565.46,6537.87,6558.17,34806660
2010-12-22,6558.36,6579.76,6542.3,6553.7,35619524
2010-12-23,6570.98,6599.55,6558.06,6599.43,23883740
2010-12-27,6606.77,6606.82,6548.41,6568.21,15816733
2010-12-28,6585,6590.62,6568.16,6569.06,11061596
2010-12-29,6582.73,6588.3,6549.68,6566.65,15513080
2010-12-30,6566.92,6570.72,6436.04,6436.04,28968900
2011-01-03,6473.68,6508.42,6472.93,6493.88,25321792
2011-01-04,6502.27,6530.83,6481.6,6494.31,45398876
2011-01-05,6485.91,6519.25,6424.87,6519.25,53135352
2011-01-06,6550.59,6588.23,6521.21,6532.84,52327000
2011-01-07,6543.53,6559.6,6489.19,6497.64,47701376
2011-01-10,6485.74,6498.05,6426.79,6446.32,39936444
2011-01-11,6454.39,6542.64,6451.11,6534.84,46894976
2011-01-12,6555.94,6617.92,6554.36,6613.75,66267776
2011-01-13,6608.36,6613.2,6559.88,6562.47,66968088
2011-01-14,6552.05,6561.3,6501.13,6556.09,52554440
2011-01-17,6570.14,6588.14,6553.09,6578.17,45404644
2011-01-18,6593.3,6656.28,6593.2,6634.93,52489292
2011-01-19,6659.24,6659.87,6556.78,6559.66,60008272
2011-01-20,6534.98,6543.81,6471.87,6513.5,70402560
2011-01-21,6529.62,6595.71,6517.04,6567.31,73967944
2011-01-24,6586.42,6612.51,6547.71,6603.8,45462792
2011-01-25,6618.11,6623.36,6578.29,6580.33,50315924
2011-01-26,6602.31,6615.93,6579.69,6592.99,48111508
2011-01-27,6563.09,6585.78,6541.25,6562.36,61314124
2011-01-28,6547.97,6593.23,6528.13,6528.13,52150348
2011-01-31,6511.18,6514.17,6467.25,6479.15,48828176
2011-02-01,6517.79,6571.59,6492.78,6555.26,52363608
2011-02-02,6546.6,6587.16,6512.19,6553.67,52197596
2011-02-03,6547.7,6564.28,6519.7,6544.91,44369404
2011-02-04,6571.62,6589.14,6552.91,6584.4,51219112
2011-02-07,6608.71,6653.46,6598.34,6611.14,47131964
2011-02-08,6608.4,6638.88,6603.77,6638.66,65294680
2011-02-09,6645.03,6658.19,6621.61,6631.64,64113320
2011-02-10,6609.67,6618.03,6565.99,6612.06,71177240
2011-02-11,6600.89,6669.98,6580.76,6665.22,54875272
2011-02-14,6693.69,6700.28,6662.59,6666.06,51965000
2011-02-15,6667.92,6696.95,6664.97,6690.9,49900256
2011-02-16,6698.65,6721.77,6684.41,6711.65,51871152
2011-02-17,6723.74,6736.45,6674.87,6706.47,66703944
2011-02-18,6721.56,6727.28,6687.66,6717.25,148985616
2011-02-21,6716,6739.13,6678.28,6683.87,40617988
2011-02-22,6648.62,6650.38,6607.85,6622.49,51856272
2011-02-23,6594.84,6649.95,6589.86,6622.77,56302004
2011-02-24,6557.67,6562.06,6498.28,6515.97,57218960
2011-02-25,6532.95,6564.96,6515.26,6537.2,35969812
2011-02-28,6530.1,6633.32,6523.26,6610.44,51145756
2011-03-01,6638.3,6667.13,6606.53,6619.36,50532444
2011-03-02,6570.71,6607.37,6540.85,6592.07,54791604
2011-03-03,6604.81,6626.25,6576.4,6599.21,55488704
2011-03-04,6619.19,6620.92,6524.26,6530.54,58612652
2011-03-07,6509.38,6558.55,6482.83,6495.52,45312272
2011-03-08,6522.44,6551.88,6480.33,6511.21,47083952
2011-03-09,6515.72,6521.69,6444.64,6446.6,55878700
2011-03-10,6412.54,6440.94,6392.13,6404.62,67558376
2011-03-11,6345.95,6384.2,6339.97,6353.76,59931040
2011-03-14,6307.37,6341.46,6274.47,6274.47,69082880
2011-03-15,6153.47,6174.67,6007.29,6101.01,135221904
2011-03-16,6121.94,6144.11,6000.12,6021.55,87634120
2011-03-17,6029.09,6097.38,6000.12,6073.42,78927256
2011-03-18,6106.17,6141.28,6082.9,6098.05,135636896
2011-03-21,6164.82,6227.97,6154.36,6223.91,51384552
2011-03-22,6232.9,6251.86,6207.93,6227.03,48984312
2011-03-23,6200.64,6263.67,6199.82,6256.06,38866700
2011-03-24,6243.02,6322.08,6235.8,6319.23,47717640
2011-03-25,6346.12,6373.66,6324.04,6352.28,42408068
2011-03-28,6361.82,6382.8,6347.25,6359.02,37183752
2011-03-29,6371.9,6380.94,6329.65,6355.06,45429816
2011-03-30,6390.56,6413.75,6387.22,6398.42,41110984
2011-03-31,6401.06,6402.62,6357.55,6357.55,46901576
2011-04-01,6391.76,6447.09,6383.79,6439.91,51642136
2011-04-04,6423.88,6432.2,6402.32,6414.6,38429072
2011-04-05,6421.81,6437.85,6397.75,6430.3,42476840
2011-04-06,6449.8,6459.91,6423.19,6443.06,45250424
2011-04-07,6457.45,6507.8,6456.02,6465.57,52778080
2011-04-08,6488.75,6495.7,6453.45,6457.93,38534596
2011-04-11,6446.06,6461.63,6431.81,6440.11,31130032
2011-04-12,6393.41,6407.85,6341.06,6351.6,46536484
2011-04-13,6371.06,6407.44,6355.28,6364.3,44306232
2011-04-14,6337.86,6391.44,6337.86,6357.03,48955556
2011-04-15,6385.42,6402.13,6363.29,6400.26,112696744
2011-04-18,6363.75,6366.68,6220.5,6244.95,69791024
2011-04-19,6267.26,6365.94,6266.24,6326.65,59308788
2011-04-20,6388.8,6453.88,6387.57,6444.81,50943884
2011-04-21,6475.53,6478.96,6444.19,6457.16,44842292
2011-04-26,6468.36,6498.53,6464.42,6476.59,56427744
2011-04-27,6491.63,6510.27,6456.34,6472.42,53061804
2011-04-28,6502.98,6516.79,6482.06,6516.21,56835532
2011-04-29,6534.98,6555.69,6528.1,6539.7,30967988
2011-05-02,6568.46,6569.49,6539.11,6544.67,32174128
2011-05-03,6519.23,6533.65,6489.67,6510.61,46968584
2011-05-04,6503.53,6547.43,6461.37,6470.35,57102312
2011-05-05,6481.18,6485.06,6396.84,6450.03,55269924
2011-05-06,6465.53,6545.29,6449.13,6526.51,50237892
2011-05-09,6506.44,6526.91,6464.46,6476.89,41569156
2011-05-10,6495.11,6549.41,6481.92,6526.16,47284472
2011-05-11,6549.27,6575.64,6537.83,6562.82,42999044
2011-05-12,6516.83,6562.59,6510.39,6562.59,55660592
2011-05-13,6592.6,6602.1,6562.91,6563.26,50826992
2011-05-16,6546.7,6578.61,6510.65,6564.15,46009544
2011-05-17,6555.79,6560.55,6486.57,6496.56,52212272
2011-05-18,6535.79,6541.89,6514.62,6535.24,37104288
2011-05-19,6562.75,6577.33,6506.42,6557.95,50935996
2011-05-20,6591.33,6604.55,6517.28,6530.61,71484432
2011-05-23,6472.3,6482.56,6430.72,6437.82,48668980
2011-05-24,6438.82,6466.51,6437.6,6454.29,41939220
2011-05-25,6426.2,6478.53,6417.02,6464.55,45108772
2011-05-26,6487.68,6492.06,6449.76,6469.16,49355384
2011-05-27,6511.21,6521.73,6479.35,6489.32,45744932
2011-05-30,6484.73,6500.91,6469.14,6470.8,17662448
2011-05-31,6532.25,6575.8,6521.32,6554.71,66180684
2011-06-01,6566.24,6567.32,6480.52,6496.47,49747592
2011-06-03,6416.85,6449.03,6386.98,6407.39,50941640
2011-06-06,6386.71,6409.62,6353.26,6370.06,35347008
2011-06-07,6352.89,6377.86,6324.44,6330.65,40867456
2011-06-08,6308.65,6314.79,6256.77,6256.86,54069084
2011-06-09,6248.64,6295.72,6239.64,6271.01,49281996
2011-06-10,6253.85,6272.47,6179.11,6197.25,50166672
2011-06-14,6222.76,6269.78,6213.78,6255.68,47842084
2011-06-15,6249.41,6260.81,6198.17,6198.17,46068520
2011-06-16,6152.23,6164.17,6113.43,6157.67,64048904
2011-06-17,6123.83,6181.96,6100.63,6145.16,87628632
2011-06-20,6073.06,6126.87,6070.37,6113.7,42985416
2011-06-21,6128,6172.1,6121.63,6171.01,44913560
2011-06-22,6171.56,6171.7,6112.66,6113.44,40072484
2011-06-23,6087.14,6107.81,5961.97,5991.09,68053880
2011-06-24,6043.58,6060.82,5975.67,5998.02,48312816
2011-06-27,5972.89,6013.58,5969.66,5990.82,35233424
2011-06-28,6002.07,6044.98,5983.64,6002.4,53988652
2011-06-29,6042.49,6106.45,6030.46,6101.55,51676300
2011-06-30,6113.18,6199.84,6089.04,6187.07,55910116
2011-07-01,6194.16,6253.81,6189.1,6237.81,46094344
2011-07-04,6238.21,6249.8,6222.58,6245.78,25189256
2011-07-05,6248.64,6262.05,6225.35,6243.01,30846038
2011-07-06,6230.05,6240.47,6168.55,6179.35,46181496
2011-07-07,6204.85,6250,6168.78,6211.11,41433596
2011-07-08,6227.39,6248.49,6147.85,6152.69,54489288
2011-07-11,6135.63,6138.84,6024.11,6053,55769672
2011-07-12,5964.5,6036.4,5898.68,6014.84,78995400
2011-07-13,5996.89,6048.37,5992.79,6025.23,53536828
2011-07-14,5966.24,6014.03,5960.78,5980.97,41701824
2011-07-15,5939.54,5968.95,5908.47,5938.06,63978024
2011-07-18,5891.53,5915,5813.05,5826.26,60715612
2011-07-19,5857.18,5923.59,5856.56,5896.55,64527672
2011-07-20,5941.13,5967.49,5912.7,5966.54,49482432
2011-07-21,6002.82,6066.96,5929.62,6042.06,74098992
2011-07-22,6081.78,6098.08,6010.02,6031.93,54384256
2011-07-25,6000.66,6035.81,5987.84,6017.49,46246288
2011-07-26,6027.88,6050.54,5962.84,5990.18,51860736
2011-07-27,5956.06,5984.95,5887.43,5904.47,58902644
2011-07-28,5838.02,5892.62,5825.99,5871.41,61264652
2011-07-29,5792.13,5820.07,5723.17,5783.35,79157168
2011-08-02,5658.23,5691.29,5535.65,5546.94,103600208
2011-08-03,5482.1,5616.75,5444.05,5483.15,104454472
2011-08-04,5559.72,5578.25,5285.25,5285.25,110341448
2011-08-05,5082.33,5309.42,5075.1,5172.06,137872240
2011-08-08,5118.75,5263.2,4967.99,4967.99,110357520
2011-08-09,4957.69,5080.6,4695.31,4997.92,149003920
2011-08-10,5104.84,5112.36,4788.22,4791.96,139900480
2011-08-11,4926.05,5048.08,4709.71,5032.75,135437504
2011-08-12,5036.42,5304.47,4944.42,5252.81,104882048
2011-08-15,5361.16,5385.05,5285.85,5324.73,58944104
2011-08-16,5291.3,5373.3,5243.12,5373.3,56817260
2011-08-17,5347.1,5471.14,5284.98,5421.21,58193796
2011-08-18,5359.45,5396.97,5128.79,5196,83255688
2011-08-19,5162.5,5174.91,4955.74,5093.75,101987496
2011-08-22,5058.46,5255.93,5056.53,5144.02,59800904
2011-08-23,5220.28,5266.52,5166.3,5230.58,56745120
2011-08-24,5258.66,5369.23,5210.1,5328.49,54815520
2011-08-25,5376.38,5401.62,5260.71,5298.18,58533688
2011-08-26,5287.73,5353.32,5168.32,5323.12,56971312
2011-08-29,5410.46,5475.45,5391.1,5446.47,38214624
2011-08-30,5469.15,5485.42,5418.24,5449.16,55709424
2011-08-31,5479,5541.18,5449.23,5528.52,63063004
2011-09-01,5532.94,5572.61,5460.07,5531.54,53277580
2011-09-02,5447.78,5460.67,5316.6,5359.67,58414140
2011-09-05,5244.77,5249.5,5128.78,5142.99,65910664
2011-09-06,5151.7,5414.97,5151.61,5367.24,97666360
2011-09-07,5480.87,5501.26,5420.98,5501.26,62653188
2011-09-08,5495.11,5562.94,5455.88,5528.91,55102524
2011-09-09,5520.11,5536.61,5430.77,5430.77,57036584
2011-09-12,5333.71,5348.5,5246.03,5303.14,66738544
2011-09-13,5367.01,5388.46,5280.24,5359.14,75138704
2011-09-14,5322.66,5429.37,5321.38,5417.89,68535208
2011-09-15,5425.91,5493.26,5403.83,5433.48,135561536
2011-09-16,5462.04,5500.94,5449.2,5452.88,213732784
2011-09-19,5400.48,5425.42,5347.48,5360.56,64301848
2011-09-20,5336.33,5473.7,5330.31,5471.4,51063132
2011-09-21,5470.94,5516.59,5447.47,5475.34,50261220
2011-09-22,5372.99,5404.56,5269.51,5288.48,76091552
2011-09-23,5337.82,5338.43,5135.45,5298.83,78668992
2011-09-26,5246.71,5455.34,5246.19,5401.01,78026720
2011-09-27,5496.14,5575.07,5487.27,5564.62,69955216
2011-09-28,5521.32,5619.75,5515.78,5551.65,57149904
2011-09-29,5526.03,5637.01,5521.69,5608.6,63140240
2011-09-30,5580.04,5580.77,5488.16,5531.74,65321892
2011-10-03,5460.63,5526.2,5426.82,5495.69,56907640
2011-10-04,5443.83,5458.83,5361.9,5444.55,76941120
2011-10-05,5522.03,5532.05,5462.25,5504.99,59806156
2011-10-06,5550.29,5640.07,5545.29,5640.07,61634136
2011-10-07,5631.93,5685.26,5590.73,5652.23,58393792
2011-10-10,5689.28,5729.59,5655.92,5718.56,39228444
2011-10-11,5707.64,5743.95,5674.41,5732.19,39720136
2011-10-12,5723.12,5789.86,5705.24,5781.13,56755080
2011-10-13,5756.62,5775.75,5694.87,5713.17,60237456
2011-10-14,5734.13,5804.94,5708.99,5761.12,43780976
2011-10-17,5790.33,5816.27,5704.94,5723.41,42300924
2011-10-18,5685.55,5700.93,5648.62,5682.51,48263344
2011-10-19,5716.14,5734.2,5686.64,5699.98,41377900
2011-10-20,5665.29,5722.17,5650.04,5657.66,56453788
2011-10-21,5687.48,5759.93,5644.8,5753.52,64446252
2011-10-24,5771.64,5804.24,5746.73,5788.63,39987396
2011-10-25,5769.72,5798.17,5687.81,5708.79,59173804
2011-10-26,5686.26,5735.42,5662.43,5700.5,44583476
2011-10-27,5815.31,5857.12,5781.08,5823,89152080
2011-10-28,5830.46,5862.04,5822.14,5852.66,52230596
2011-10-31,5814.99,5832.06,5731.27,5731.27,54293116
2011-11-01,5618.58,5646.85,5522.18,5588.57,80895208
2011-11-02,5618.88,5643.86,5566.06,5611.05,48951200
2011-11-03,5547.07,5678.11,5546.31,5668.05,65063536
2011-11-04,5688.52,5711.29,5626.62,5659.83,48244752
2011-11-07,5630.32,5674.46,5603.66,5645.96,42596384
2011-11-08,5661.88,5725.11,5658.23,5682.65,41349256
2011-11-09,5726.57,5730.25,5584.28,5607.85,56758580
2011-11-10,5544.97,5628.6,5537.16,5565.78,49097136
2011-11-11,5588.78,5662.1,5568.96,5649.03,35835272
2011-11-14,5675.52,5682.61,5618.52,5661.71,34795256
2011-11-15,5638.28,5699.06,5593.83,5664.91,53269484
2011-11-16,5643.64,5717.75,5637.34,5685.8,41672504
2011-11-17,5661.91,5677.06,5615.27,5644.62,48282316
2011-11-18,5620.25,5660.12,5611.61,5614.61,53987244
2011-11-21,5577.54,5589.53,5466.09,5477.26,51902004
2011-11-22,5500.09,5519.79,5443.17,5447.66,47651484
2011-11-23,5407.78,5455.06,5386.14,5386.14,47881640
2011-11-24,5398.1,5414.05,5322.72,5356.96,40392524
2011-11-25,5341.91,5436.43,5307.76,5395.61,38511188
2011-11-28,5434.99,5530.74,5428.75,5522.66,46825256
2011-11-29,5511.98,5552.45,5485.4,5531.24,44050824
2011-11-30,5485.82,5652.7,5485.28,5652.31,93138592
2011-12-01,5665.41,5734.85,5640.29,5681.57,49255176
2011-12-02,5745.46,5766.45,5697.28,5718.85,57400084
2011-12-05,5738.57,5756.05,5713.19,5739.86,39135056
2011-12-06,5704.08,5790,5703.94,5767.93,44589896
2011-12-07,5795.2,5799.99,5726.68,5766.24,44457456
2011-12-08,5809.62,5812.16,5725.46,5737.82,59747564
2011-12-09,5694.29,5795.07,5691.67,5793.57,46594700
2011-12-12,5785.48,5805.92,5745.74,5747.09,41805332
2011-12-13,5757.73,5779.07,5724.86,5759.72,44006104
2011-12-14,5731.06,5761.35,5707.42,5719.09,41338572
2011-12-15,5730.79,5796.35,5723.54,5784.14,50256704
2011-12-16,5818,5820.59,5715.7,5733.5,95265824
2011-12-19,5704.13,5789.19,5696.18,5767.98,38292800
2011-12-20,5754.37,5805.5,5736.66,5804.31,40602300
2011-12-21,5827.26,5844.25,5787.65,5804.77,37433632
2011-12-22,5827.72,5848.17,5814.55,5837.06,35616592
2011-12-23,5865.33,5894.56,5853.14,5893.89,20076396
2011-12-27,5917.01,5917.01,5867.67,5886.91,11153643
2011-12-28,5900.54,5922.65,5881.21,5895.25,21292004
2011-12-29,5899.87,5906.51,5875.16,5896.6,17115124
2011-12-30,5920.89,5938.63,5914.56,5936.23,18610940
2012-01-03,6020.63,6053.17,5998.11,6050.93,45671304
2012-01-04,6055.28,6071.17,6027.54,6058.08,36288392
2012-01-05,6066.33,6072.88,6004.93,6026.57,43745312
2012-01-06,6035.71,6053.98,5999.16,6013.83,36511252
2012-01-09,6020.34,6026.82,5986.3,5987.54,43342216
2012-01-10,6029.44,6054.67,6005.66,6050.78,41643344
2012-01-11,6048.42,6058.64,5991.08,6008.04,38595408
2012-01-12,6030.18,6058.07,6004.86,6018.07,37723960
2012-01-13,6022.5,6042.01,5962.23,5996.34,35474292
2012-01-16,5976.09,6031.24,5973.13,6031.24,28804616
2012-01-17,6060.45,6072.8,6040.21,6056.17,44027432
2012-01-18,6052.35,6119.71,6022.7,6116.23,43345700
2012-01-19,6135.29,6194.59,6128.36,6194.45,74334824
2012-01-20,6204.89,6213.32,6121.67,6122.67,65091672
2012-01-23,6112.76,6149.4,6106.03,6127.67,47402724
2012-01-24,6101.92,6135.1,6075.86,6135.1,49279928
2012-01-25,6114.57,6117.65,6032.79,6073.36,46537576
2012-01-26,6096.5,6102.82,6061.29,6100.43,47001688
2012-01-27,6083.19,6104.4,6029,6033.52,40227540
2012-01-30,5985.74,6015.93,5965.2,5970.74,36277972
2012-01-31,5996.14,6011.4,5964.77,5970.49,39516520
2012-02-01,5984.11,6077.4,5979.22,6069.91,51309784
2012-02-02,6083.36,6085.11,6038.53,6064.41,46958072
2012-02-03,6062.44,6158.11,6046.99,6153.31,53944324
2012-02-06,6126.54,6150.8,6103.77,6147.03,37204032
2012-02-07,6143.4,6158.5,6114.68,6157.59,49218544
2012-02-08,6176.6,6190.64,6155.41,6155.86,38359456
2012-02-09,6148.52,6189.83,6138.14,6169.63,43901068
2012-02-10,6152.59,6159.52,6101.42,6130.66,43841324
2012-02-13,6159.69,6181.8,6146.84,6177.44,30187528
2012-02-14,6156.16,6186.36,6144.78,6163.82,40505652
2012-02-15,6186.23,6205.49,6182.14,6198.34,39191600
2012-02-16,6156.3,6219.31,6150.76,6217.28,57852136
2012-02-17,6257.77,6260.65,6218.62,6237.69,146228112
2012-02-20,6256.75,6268.56,6226.54,6242.99,34257408
2012-02-21,6245.7,6247.37,6208.3,6237.82,40745260
2012-02-22,6228.69,6232.39,6171.26,6192.42,41390532
2012-02-23,6185.93,6218.46,6166.91,6200.97,37930396
2012-02-24,6206.87,6217.31,6162.71,6184.13,38916408
2012-02-27,6133.23,6144.06,6090.04,6143.92,38195120
2012-02-28,6151.08,6169.71,6101.42,6125.09,37402948
2012-02-29,6134.4,6157.25,6108.47,6109.93,42925472
2012-03-01,6101.2,6138.59,6098.13,6128.28,49304676
2012-03-02,6130.82,6159.49,6114.42,6149.37,41627116
2012-03-05,6143.04,6169.03,6120.26,6153.91,34122088
2012-03-06,6128.75,6136.61,6047.1,6047.53,50027768
2012-03-07,6043.75,6104.83,6041.22,6102.54,41174260
2012-03-08,6095.02,6155.76,6088.89,6153.93,45558896
2012-03-09,6158.24,6205.9,6151.4,6188.51,41561604
2012-03-12,6164.45,6210.54,6161.65,6189.86,34419064
2012-03-13,6213.66,6266.7,6203.94,6260.02,43312208
2012-03-14,6286.47,6323.3,6281.14,6300.43,57625292
2012-03-15,6303.22,6332.22,6297.19,6332.22,38783708
2012-03-16,6340.81,6357.45,6326.62,6341.33,135131776
2012-03-19,6333.79,6346.79,6313.59,6326.56,36172384
2012-03-20,6320.66,6323.75,6283.86,6296.16,32136042
2012-03-21,6311.19,6327.85,6280.26,6290,33796308
2012-03-22,6274.39,6284.46,6234.22,6249.56,40911852
2012-03-23,6255.02,6264.95,6207.45,6240.33,32072396
2012-03-26,6253.2,6289.74,6244.13,6283.26,33244764
2012-03-27,6298.92,6312.86,6253.67,6269.38,39335476
2012-03-28,6253.57,6278.76,6242.52,6250.43,33002992
2012-03-29,6236.02,6247.24,6165.19,6176.26,40596116
2012-03-30,6202.71,6235.51,6173.53,6235.51,41507688
2012-04-02,6233.56,6299.38,6208.94,6299.38,39988408
2012-04-03,6286.68,6298.56,6258.27,6258.66,32266468
2012-04-04,6246.91,6259.26,6154.71,6166.79,48948380
2012-04-05,6183.63,6196.12,6126.05,6163.49,38760524
2012-04-10,6109.74,6125.99,6061.43,6061.43,50022244
2012-04-11,6052.09,6077.31,6039.23,6059.82,46138004
2012-04-12,6071.08,6130.19,6054.2,6125.39,46687816
2012-04-13,6112.27,6121.51,6052.98,6072.12,43930604
2012-04-16,6063.94,6136.01,6057.26,6124.91,42061272
2012-04-17,6110.25,6200.5,6109.53,6200.27,44626420
2012-04-18,6198.18,6202.98,6150.81,6173.35,38372804
2012-04-19,6200.99,6225.09,6188.31,6203.78,49149268
2012-04-20,6206.96,6237.79,6190.79,6237.79,72172312
2012-04-23,6177.62,6180.44,6092.75,6114.83,53832992
2012-04-24,6131.76,6141.19,6086.61,6124.84,45458488
2012-04-25,6123.22,6150.85,6118.23,6150.57,68082776
2012-04-26,6140.52,6158.38,6092.41,6122.41,59273436
2012-04-27,6097.3,6131.63,6090.45,6116.36,47658612
2012-04-30,6132.83,6133.78,6096.34,6096.34,45635072
2012-05-02,6161.99,6171.97,6102.79,6108.77,66343292
2012-05-03,6124.63,6149.36,6086.82,6097.68,53543384
2012-05-04,6090.68,6117.59,6044.86,6056.79,50522704
2012-05-07,5984.78,6040.37,5984.75,6040.18,39933228
2012-05-08,6026.77,6032.15,5967.59,5977.8,49966912
2012-05-09,5977.7,5979.26,5893.11,5936.13,60372168
2012-05-10,5950.13,5950.13,5889.51,5926.6,56001168
2012-05-11,5889.62,5955.86,5882.03,5954.88,50962536
2012-05-14,5908.27,5911.98,5858.22,5875.66,47804532
2012-05-15,5885.11,5901.18,5848.18,5865.16,44127748
2012-05-16,5850.44,5900.65,5845.06,5872.73,58186952
2012-05-18,5769.22,5839.36,5766.42,5797.76,83668720
2012-05-21,5785.97,5836.82,5767.05,5814.59,40643408
2012-05-22,5844.45,5911.86,5835.4,5910.2,49327360
2012-05-23,5871.61,5906.22,5817.02,5817.91,45440556
2012-05-24,5849.4,5877.29,5808.83,5852.44,43460288
2012-05-25,5863.3,5899.74,5841.25,5865.19,38309240
2012-05-29,5905.49,5929.72,5879.83,5914.73,36023248
2012-05-30,5898.29,5944.44,5887.39,5902.82,47572516
2012-05-31,5912.28,5921.85,5832.37,5850.18,57405896
2012-06-01,5866.2,5866.2,5752.37,5777.47,56349040
2012-06-04,5749.58,5755.07,5713.34,5713.34,29087020
2012-06-05,5734.22,5745.74,5712.13,5714.57,25768492
2012-06-06,5742.12,5822.63,5733.49,5822.63,44104532
2012-06-07,5830.57,5887.52,5814.89,5869.21,50295160
2012-06-08,5844.58,5878.02,5830.34,5869.32,33673288
2012-06-11,5948.94,5956.17,5869.89,5871.35,43431720
2012-06-12,5877.05,5929.43,5872.02,5919.88,46491248
2012-06-13,5926.71,5945.1,5901.42,5944.69,61352880
2012-06-14,5947.76,5952.49,5882.78,5908.51,75521488
2012-06-15,5903.68,5927.2,5903.61,5911.82,137453680
2012-06-18,5951.82,5961.29,5918.66,5938.76,39482948
2012-06-19,5928.25,6039.14,5924.43,6034.13,41938456
2012-06-20,6030.23,6041.71,5994.44,6017.91,32945288
2012-06-21,6011.34,6039.51,6004.75,6012.19,34290472
2012-06-22,5977.77,6011.76,5970.82,5989.33,28633604
2012-06-25,5974.54,5976.41,5913.36,5944.48,38914932
2012-06-26,5938.66,5964.89,5918.23,5957.72,37773664
2012-06-27,5975.97,6005.36,5960.39,5996.53,41479908
2012-06-28,6005.02,6009.89,5954.66,5986.85,41805168
2012-06-29,6062.58,6074.37,6028.62,6066.86,47897056
2012-07-02,6082.81,6114.01,6078.73,6109.41,33209460
2012-07-03,6135.88,6194.08,6133.81,6194.08,35565136
2012-07-04,6190.74,6203.6,6171.35,6201.31,23340052
2012-07-05,6207.37,6236.72,6182.3,6202.32,36512644
2012-07-06,6199.33,6222.74,6179.13,6183.67,32485620
2012-07-09,6184.54,6190.48,6155.42,6160.78,32688960
2012-07-10,6172.54,6207.25,6154.35,6191.2,32863368
2012-07-11,6168.92,6194.2,6158.63,6174.75,26847896
2012-07-12,6153.81,6170.87,6117.79,6147.57,29977748
2012-07-13,6162.73,6186.63,6151.06,6181.81,26454676
2012-07-16,6182.46,6203.03,6175.22,6195.61,23282424
2012-07-17,6208.35,6227.36,6190.92,6202.34,30293260
2012-07-18,6227.31,6265.91,6216.74,6265.5,56111592
2012-07-19,6288.47,6334.71,6287.2,6323.64,58786856
2012-07-20,6329.78,6336.3,6274.16,6284.81,65919096
2012-07-23,6247.38,6260.74,6171.99,6180.44,57020528
2012-07-24,6205.39,6211.7,6165.89,6174.89,41584344
2012-07-25,6168.65,6199.41,6166.45,6180.77,47659296
2012-07-26,6197.28,6295.56,6189.62,6277.74,85431200
2012-07-27,6291.73,6365.87,6270.9,6362.82,55431036
2012-07-30,6375.79,6417.91,6372.63,6402.38,43471912
2012-07-31,6399.37,6417.2,6382.35,6399.27,53129820
2012-08-02,6429.52,6486.52,6400.85,6407.3,67718840
2012-08-03,6420.08,6469.19,6415.59,6461.54,41840108
2012-08-06,6457.39,6486.22,6427.62,6463.01,37325288
2012-08-07,6447.34,6477.52,6428.04,6457.85,32763888
2012-08-08,6460.41,6469.27,6426.64,6458,32054568
2012-08-09,6478.02,6524.55,6475.99,6505.29,35500132
2012-08-10,6484.26,6496.66,6467.89,6483.44,31336332
2012-08-13,6471.33,6493.67,6455.78,6466.18,22496942
2012-08-14,6487.98,6509.71,6479.41,6505.98,25068090
2012-08-15,6499.63,6539.82,6496.39,6511.87,23666232
2012-08-16,6520.04,6528.71,6469.12,6518.43,31913036
2012-08-17,6553.82,6554.12,6519.69,6529.34,43195640
2012-08-20,6526.88,6532.55,6498.21,6506.25,26287744
2012-08-21,6512.3,6534,6496.45,6518.32,37446828
2012-08-22,6487.67,6497.26,6467.56,6475.47,41179912
2012-08-23,6502.39,6513.39,6435.57,6453.91,38325536
2012-08-24,6451.86,6483.68,6443.11,6475.94,26598436
2012-08-27,6481.26,6493.38,6452.44,6491.28,19540270
2012-08-28,6473.2,6473.2,6420.91,6421.42,29125022
2012-08-29,6424.95,6437.08,6414.81,6421.96,23326016
2012-08-30,6406.67,6413.42,6368.72,6378.29,30570836
2012-08-31,6370.52,6432.93,6355.96,6388.01,43572164
2012-09-03,6376.55,6438.93,6375.69,6437.66,20138512
2012-09-04,6438.75,6439.17,6355.83,6362.82,27843678
2012-09-05,6370.18,6435.63,6362.36,6425.2,37852108
2012-09-06,6442.95,6532.59,6442.95,6527.87,52995664
2012-09-07,6540.45,6561.56,6523.61,6537.32,65828672
2012-09-10,6533.22,6547.77,6505.9,6507.87,35608368
2012-09-11,6476.89,6505.62,6470.43,6503.3,37796924
2012-09-12,6497.33,6531.94,6478.17,6489.8,57485648
2012-09-13,6488.37,6520.21,6478.01,6513.22,35567468
2012-09-14,6574.15,6581.04,6543.74,6559.16,68816288
2012-09-17,6537.63,6576.24,6537.6,6552.32,38318144
2012-09-18,6531.06,6549.47,6521.13,6537.1,43065288
2012-09-19,6551.24,6570.72,6536.94,6570.72,36102244
2012-09-20,6539.03,6567.06,6530.75,6556.49,34872088
2012-09-21,6596.99,6607.07,6567.34,6605.82,87082864
2012-09-24,6600.24,6610.67,6573.09,6597.22,29849264
2012-09-25,6598.87,6620.1,6582,6613.45,30261638
2012-09-26,6584.13,6585.08,6529.26,6540.41,43352796
2012-09-27,6561.29,6571.98,6541.95,6545.91,34353000
2012-09-28,6570.29,6570.29,6495.88,6495.88,43703760
2012-10-01,6501.4,6610.99,6501.4,6610.91,33428132
2012-10-02,6583.05,6638.12,6576.5,6613.54,34942468
2012-10-03,6598.36,6615.03,6589.61,6604.44,29824924
2012-10-04,6625.2,6636.26,6599.55,6631.35,29989424
2012-10-05,6652.21,6680.48,6629.31,6674.82,31672636
2012-10-08,6640.81,6665.86,6631.99,6655.77,24731082
2012-10-09,6684.34,6688.55,6649.1,6649.1,27838254
2012-10-10,6647.52,6650.55,6624.59,6629.04,25682452
2012-10-11,6610.92,6671.43,6608.93,6654.02,38690528
2012-10-12,6643.53,6673.37,6632.11,6655.2,33201804
2012-10-15,6668.32,6709.13,6667.12,6704.21,27701828
2012-10-16,6730.34,6777.77,6723.34,6774.02,42716200
2012-10-17,6758.55,6789.75,6754.44,6786.4,39014796
2012-10-18,6748.23,6789.76,6742.21,6781.72,49527664
2012-10-19,6779.08,6797.74,6754.99,6756.14,40247944
2012-10-22,6755.55,6775.65,6738.02,6746.71,26729220
2012-10-23,6745.22,6745.22,6615.26,6626.79,46746780
2012-10-24,6628.37,6640.66,6598.52,6627.41,40541388
2012-10-25,6611.81,6644.64,6604.21,6606.57,39682880
2012-10-26,6596.34,6613.62,6566.63,6600.84,39980364
2012-10-29,6589.78,6606.79,6581.67,6601.42,63225088
2012-10-30,6601.68,6649.11,6600.94,6633.1,78736208
2012-10-31,6624.58,6644.99,6595.13,6595.13,51461164
2012-11-01,6572.82,6660.25,6572.82,6660.25,47639012
2012-11-02,6656.88,6704.12,6654.32,6701.37,56392840
2012-11-05,6686.43,6710.12,6679.79,6706.27,34339608
2012-11-06,6709.09,6749.5,6701.9,6745.74,40531480
2012-11-07,6779.12,6803.03,6697.63,6697.63,51197908
2012-11-08,6721.12,6742.36,6702.4,6713.62,46608432
2012-11-09,6709.92,6724.15,6663.95,6715.2,39024864
2012-11-12,6712.3,6725.62,6690.41,6696.67,25012596
2012-11-13,6682.28,6733.44,6659.55,6722.76,32617124
2012-11-14,6709.1,6713.36,6670.38,6676.96,29013636
2012-11-15,6637.61,6643.17,6571.55,6574.56,37282908
2012-11-16,6540.77,6574.44,6508.52,6508.66,46388304
2012-11-19,6541.73,6638.89,6537.14,6638.89,36803624
2012-11-20,6614.81,6628.93,6585.25,6618.99,35310744
2012-11-21,6606.51,6645.24,6601.49,6643.7,30017536
2012-11-22,6657.65,6687.54,6646.69,6679.11,26204596
2012-11-23,6679.13,6724.48,6673.97,6715.09,25213462
2012-11-26,6701.68,6714.36,6676.88,6681.88,25750354
2012-11-27,6704.77,6724.74,6696.88,6711.71,34056124
2012-11-28,6702,6756.74,6699.53,6756.48,31511380
2012-11-29,6786.84,6829.49,6782.2,6828.52,38308516
2012-11-30,6819.8,6848.2,6815.31,6820.6,43364260
2012-12-03,6831.93,6874.04,6827.16,6838.7,29086516
2012-12-04,6841.42,6872.92,6839.51,6853.15,30189040
2012-12-05,6870.37,6876.52,6834.22,6852.04,32948690
2012-12-06,6861.29,6912.16,6861.29,6912.02,33082366
2012-12-07,6908.68,6940.77,6898.05,6925.25,29248284
2012-12-10,6921.83,6948.6,6897.71,6943.9,22558832
2012-12-11,6947.55,6986.93,6940.23,6973.69,27865386
2012-12-12,6972.5,7000.6,6957.06,6959.39,33661560
2012-12-13,6967.56,6969.51,6913.68,6919.54,37961492
2012-12-14,6925.4,6926.72,6894.05,6902.51,36172248
2012-12-17,6897.76,6900.14,6879.61,6897.1,31603544
2012-12-18,6918.94,6931.11,6904.24,6912.09,39047788
2012-12-19,6931.79,6972.09,6925.31,6946.07,45596560
2012-12-20,6921.99,6930.34,6908.32,6912.79,36701700
2012-12-21,6916.26,6926.73,6868.24,6889.54,80654232
2012-12-27,6877.28,6892.87,6858.84,6862.55,23433324
2012-12-28,6871.57,6879.23,6822.44,6822.44,21953656
2013-01-03,6975.16,7020.46,6970.8,7020.46,48978856
2013-01-04,7015.48,7059.12,7004.58,7058.92,28886616
2013-01-07,7062.4,7073.13,7049.2,7049.3,37721228
2013-01-08,7051.37,7088.53,7046.25,7074.52,35737644
2013-01-09,7097.81,7152.64,7094.95,7151.6,46698524
2013-01-10,7163.12,7175.09,7139.24,7143.73,37446784
2013-01-11,7175.33,7194.33,7155.28,7188.22,36163048
2013-01-14,7212.57,7230.77,7187.53,7202.52,40065552
2013-01-15,7203.72,7272.51,7201.15,7272.31,41237200
2013-01-16,7272.12,7319.35,7259.62,7304.85,42085488
2013-01-17,7324.67,7430.54,7321.89,7429.89,49791612
2013-01-18,7449.18,7457.65,7363.04,7368.8,75629408
2013-01-21,7362.93,7375.97,7310.62,7336.05,31218392
2013-01-22,7339.63,7340.71,7280.44,7291.85,38770388
2013-01-23,7329.45,7406.46,7325.75,7391.95,50875928
2013-01-24,7391.63,7465.76,7380.39,7457.74,47523216
2013-01-25,7443.19,7468.38,7435.83,7458.66,37234492
2013-01-28,7470.91,7495.83,7462.98,7483.95,32894804
2013-01-29,7460.21,7465.98,7414.07,7458.03,34025384
2013-01-30,7453.39,7456.47,7380.96,7387.9,39875672
2013-01-31,7385.87,7417.95,7343.81,7390.86,43921992
2013-02-01,7383.67,7440.87,7382.24,7420.35,37949140
2013-02-04,7427.56,7445.9,7362.31,7362.72,41852248
2013-02-05,7344.66,7423.06,7344.66,7404.63,41752680
2013-02-06,7398.42,7465.51,7387.63,7433.47,44069020
2013-02-07,7408,7427.41,7336.76,7337.05,41140716
2013-02-08,7357.61,7406.27,7354.56,7395.97,35303504
2013-02-11,7406.63,7429.43,7392.29,7407.6,28019324
2013-02-12,7425.71,7433.98,7394.84,7427.06,32104156
2013-02-13,7442.69,7497.67,7439.91,7482.22,34427296
2013-02-14,7465.26,7488.42,7439.32,7482.2,56302880
2013-02-15,7504.6,7524.88,7487.8,7500.57,78924624
2013-02-18,7493.25,7504.39,7476.57,7497.23,20483012
2013-02-19,7493.02,7579.5,7491.08,7579.5,29054380
2013-02-20,7571.21,7635.12,7567.1,7626.01,34952664
2013-02-21,7609.03,7616.26,7505.71,7505.71,52030924
2013-02-22,7512.04,7563.69,7510.57,7554.38,32919756
2013-02-25,7577.34,7611.16,7568.71,7594.35,44378484
2013-02-26,7445.8,7499.56,7439.82,7449.98,62998276
2013-02-27,7482.08,7491.9,7423.62,7484.99,37854976
2013-02-28,7510.05,7598.47,7505.01,7593.67,48483992
2013-03-01,7577.99,7619.07,7548.73,7601.99,53147192
2013-03-04,7584.46,7596.99,7571,7590.52,39472876
2013-03-05,7629.7,7729.43,7629.13,7718.46,54368072
2013-03-06,7719.79,7748.69,7689.21,7698.72,38458020
2013-03-07,7700.4,7720.51,7682.3,7708.96,33410362
2013-03-08,7730.28,7776,7722.38,7744.84,47197992
2013-03-11,7732.58,7760.22,7720.42,7758.65,29945268
2013-03-12,7749.23,7806.61,7746.51,7802.93,31915020
2013-03-13,7799.38,7801.6,7758.12,7780.88,34640640
2013-03-14,7806.81,7845.34,7802.14,7842.85,39704136
2013-03-15,7859.51,7874.21,7829.57,7864.39,97622376
2013-03-18,7774.42,7842.41,7770.35,7830.37,40159032
2013-03-19,7814.26,7842.59,7777.83,7789.6,42287816
2013-03-20,7820.31,7862.64,7813.96,7847.7,35728048
2013-03-21,7855.35,7858.44,7757.09,7762.3,35210564
2013-03-22,7752.03,7777.91,7720.82,7744.33,32650928
2013-03-25,7787.82,7812.4,7750.1,7758.22,37531592
2013-03-26,7766.2,7807.35,7741.21,7800.05,31623086
2013-03-27,7817.53,7821.66,7724.11,7780.17,35692152
2013-03-28,7790.96,7840.98,7781.09,7813.67,34482796
2013-04-02,7801.17,7913.73,7800.38,7899.3,37079796
2013-04-03,7900.29,7946.86,7869.51,7875.1,32651140
2013-04-04,7890.13,7892.95,7753,7762.65,36400980
2013-04-05,7767.29,7769.06,7596.93,7641.11,47400664
2013-04-08,7648.35,7710.62,7640.22,7691.84,33671152
2013-04-09,7725.09,7731.27,7638.67,7653.95,33580284
2013-04-10,7671.53,7783.19,7670.19,7771.37,38676864
2013-04-11,7770.97,7825.37,7767.41,7815.28,36439016
2013-04-12,7800.44,7813.96,7734.63,7760.6,39282952
2013-04-15,7744.18,7764.88,7682.32,7754.73,37014224
2013-04-16,7724.15,7758.09,7652.4,7717.6,43375484
2013-04-17,7747.34,7754.07,7516.55,7533.81,55055716
2013-04-18,7511.28,7614.32,7482.92,7578.97,54549940
2013-04-19,7610.22,7645.53,7573.14,7618.76,48838104
2013-04-22,7666.06,7680.59,7602.1,7609.1,45375620
2013-04-23,7646.77,7806.19,7645.9,7802.48,53484276
2013-04-24,7823.88,7865.33,7810.69,7859.63,47290936
2013-04-25,7859.67,7916.06,7807.67,7901.24,42077296
2013-04-26,7875.34,7882.25,7841.36,7856.32,28975122
2013-04-29,7870.61,7922.9,7868.57,7901.73,28928560
2013-04-30,7943.81,7955.39,7874.15,7906.21,75243576
2013-05-02,7867.73,7902.95,7850.86,7902.21,45158792
2013-05-03,7904.34,7967.78,7871.84,7937.61,37416788
2013-05-06,7926.01,7943.27,7907.19,7927.34,19703050
2013-05-07,7941.1,8002.17,7933.23,7977.54,37736028
2013-05-08,7986.28,8102.84,7983.92,8093.02,47763700
2013-05-10,8109.52,8181.52,8105.08,8177.85,49740412
2013-05-13,8175.3,8181.26,8108.23,8147.68,37542152
2013-05-14,8171.7,8193.13,8125.79,8187.75,34016748
2013-05-15,8216.38,8325.9,8210.77,8313.08,41776340
2013-05-16,8314.04,8344.95,8248.14,8256.15,40350260
2013-05-17,8252.34,8281.86,8200.91,8280.25,49933096
2013-05-21,8279.9,8318.42,8222.42,8318.42,49413936
2013-05-22,8341.67,8411.3,8297.83,8407.61,50536680
2013-05-23,8245.62,8263.22,8137.69,8168.52,61846960
2013-05-24,8205.19,8236.75,8137.33,8168.78,42466380
2013-05-27,8177.99,8190.43,8137.45,8163.05,21029424
2013-05-28,8213,8240.2,8207.41,8221.22,42611144
2013-05-29,8206.44,8208.54,8024.31,8028.64,49395080
2013-05-30,7996.23,8065.89,7986.6,8021.57,37449632
2013-05-31,8027.55,8031.34,7913.02,7947.01,63465864
2013-06-03,7816.46,7895.59,7780.98,7780.98,50959944
2013-06-04,7802.69,7914.2,7798.65,7875.68,38603744
2013-06-05,7824.6,7879.4,7731.16,7747.84,41816880
2013-06-06,7725.37,7760,7622.74,7622.74,43484088
2013-06-07,7624.31,7790.05,7599.53,7784.84,50845408
2013-06-10,7758.8,7835.05,7754.07,7790.55,28740916
2013-06-11,7751.19,7755.14,7618.41,7673.01,41860888
2013-06-12,7658.28,7735.14,7652.05,7656.83,37943372
2013-06-13,7546.1,7636.07,7525.51,7627.53,46659536
2013-06-14,7655.01,7678.07,7617.73,7635.96,33520222
2013-06-17,7685.46,7759.86,7677.23,7729.71,34389712
2013-06-18,7719.42,7737.54,7695.08,7699.74,30116322
2013-06-19,7714.67,7751.57,7661.29,7731.82,32067540
2013-06-20,7653.26,7682.04,7488.83,7496.05,54920284
2013-06-21,7475.05,7607.64,7421.06,7421.06,97897832
2013-06-24,7361.24,7395.11,7247.25,7249.47,55202520
2013-06-25,7296.96,7404.91,7275.93,7397.39,43735780
2013-06-26,7399.58,7573.42,7391.76,7553.89,39739720
2013-06-27,7597.54,7718.45,7561.49,7671.7,38673400
2013-06-28,7685.33,7713.71,7620.4,7683.04,39744764
2013-07-01,7716.88,7760.58,7677.57,7741.07,30466634
2013-07-02,7731.97,7746.83,7651.51,7732.62,30384780
2013-07-03,7686.42,7692.72,7609.98,7675.29,37473204
2013-07-04,7707.8,7846.54,7707.8,7831.59,34758000
2013-07-05,7843.88,7879.82,7774.39,7781.98,30431508
2013-07-08,7857.94,7893.82,7843.33,7863.48,25206152
2013-07-09,7916.9,7956.37,7905.91,7944.19,30821710
2013-07-10,7942.56,7982.63,7920.89,7971.62,24910668
2013-07-11,8013.32,8039.41,7979.67,7986.4,31899910
2013-07-12,8020.71,8041.25,7982.28,7983.18,24931576
2013-07-15,7999.52,8031.5,7992.91,7999.15,20304196
2013-07-16,8015.55,8019.25,7924.23,7932.79,23095044
2013-07-17,7953.9,7959.07,7853.51,7928.15,32911980
2013-07-18,7911.67,7956.71,7909.49,7929.01,30045032
2013-07-19,7919.88,7928.12,7880.77,7928.12,35827396
2013-07-22,7950,7967.89,7916.86,7927.45,42666388
2013-07-23,7942.71,7947.28,7874.35,7896.26,29527060
2013-07-24,7903.36,7979.49,7898.6,7923.07,31404692
2013-07-25,7932.36,7932.36,7836.23,7865.38,39197036
2013-07-26,7877.22,7881.74,7776.99,7796.84,29006960
2013-07-29,7803.7,7843.99,7793.62,7814.11,22334700
2013-07-30,7805.79,7834.3,7775.39,7810.17,31382664
2013-07-31,7778.94,7840.8,7760.51,7820.43,33035600
2013-08-02,7945.41,7974.36,7914.42,7963.93,46034224
2013-08-05,7973.5,7999.02,7963.06,7979.4,22912920
2013-08-06,7982.37,8080.31,7981.53,7996.79,40472248
2013-08-07,7977.11,8023.6,7964.7,7976.28,28154752
2013-08-08,7962.24,7974.89,7926.14,7955.29,34382276
2013-08-09,7979.06,7994.2,7954.45,7977.34,33720556
2013-08-12,7991.13,8013.77,7968.4,8000.6,22549488
2013-08-13,8010.59,8045.03,8004.25,8036.44,27960130
2013-08-14,8055.61,8093.33,8045.71,8078.26,30610602
2013-08-15,8062.85,8065.3,7954.02,7982.43,27228604
2013-08-16,7972.4,7987.65,7919.32,7961.31,32666048
2013-08-19,7951.4,7977.82,7920.39,7939.42,26256272
2013-08-20,7879.46,7949.87,7874.86,7935.89,36218288
2013-08-21,7944.43,7949.57,7887.14,7887.14,25705748
2013-08-22,7884.73,8006.29,7882.75,7988.6,29227582
2013-08-23,7983.33,8014.59,7949.15,8006.9,22669636
2013-08-26,7998.43,8036.51,7996.04,8022.2,15250056
2013-08-27,7978.19,8004.09,7874.67,7886.07,36154624
2013-08-28,7839.68,7885.02,7740.6,7776.01,38823620
2013-08-29,7791.61,7797.17,7724.25,7763.55,33285108
2013-08-30,7792.33,7799.59,7710.84,7745.97,37268072
2013-09-02,7820,7900.05,7818.32,7891.62,28016744
2013-09-03,7923.45,7924.44,7855.4,7866.23,29321344
2013-09-04,7901.21,7904.91,7821.1,7880.65,31080992
2013-09-05,7903.77,7941.02,7853.47,7932.29,31135076
2013-09-06,7935.9,7964.24,7875.95,7950.78,34471460
2013-09-09,7967.53,7969.98,7898.35,7935.76,27068528
2013-09-10,7973.44,8045.57,7972.05,8039.18,40217320
2013-09-11,8047.41,8066.1,8026.86,8051.31,26977132
2013-09-12,8059.75,8066.71,8010.76,8033.45,30241164
2013-09-13,8014.65,8038.31,7999.82,8038.31,30344680
2013-09-16,8083.22,8091.95,8019.19,8029.38,33514442
2013-09-17,8022.35,8028.15,7984.58,8014.47,29244662
2013-09-18,8024.28,8056.25,8011.65,8052.57,27762384
2013-09-19,8129.23,8144.53,8079.31,8092.29,44050096
2013-09-20,8118.64,8133.68,8099.42,8105.39,54632968
2013-09-23,8113.33,8128.5,8044.72,8057.04,24511076
2013-09-24,8070.26,8090.98,8019.99,8047.02,26121126
2013-09-25,8050.88,8080.81,8022.13,8055.23,26262716
2013-09-26,8056.36,8081.91,8015.02,8061.36,22007104
2013-09-27,8061.12,8078.38,8022.85,8055,24056726
2013-09-30,8000.88,8025.58,7988.52,8022.6,33265928
2013-10-01,8020.9,8060.32,8017.94,8059.01,33351650
2013-10-02,8032.31,8037.78,7924.86,7964.44,30113396
2013-10-03,8002.24,8005.26,7930.84,7942.5,21559202
2013-10-04,7934.46,7953.71,7883.63,7943.71,23806776
2013-10-07,7898.75,7909.83,7856.45,7887.86,26813134
2013-10-08,7871.42,7894.08,7823.48,7828.24,28167252
2013-10-09,7793.11,7808.95,7747.42,7755.26,34795096
2013-10-10,7776.83,7870.62,7766.49,7851.08,34515628
2013-10-11,7897.27,7937.25,7864.9,7936.08,30081932
2013-10-14,7917.56,7942.33,7895.15,7928.49,20280144
2013-10-15,7974.73,8023.52,7970.12,7984.35,33214064
2013-10-16,7946.5,7995.22,7902.18,7981.87,31534148
2013-10-17,8004.21,8056.47,7995.06,8032.4,32165022
2013-10-18,8080.23,8086.16,8032.13,8084.65,46288468
2013-10-21,8111.42,8128.46,8077.21,8124.08,28968640
2013-10-22,8128.7,8245.83,8115.56,8214.76,39752360
2013-10-23,8205.58,8222,8175.77,8214.56,28034924
2013-10-24,8230.89,8242.7,8192.83,8233.15,44418424
2013-10-25,8215.46,8274.7,8200.03,8249.31,36608728
2013-10-28,8268.02,8294.11,8258.72,8291.1,28809114
2013-10-29,8261.11,8289.56,8224,8237.03,68295392
2013-10-30,8255.61,8278.59,8206.34,8228.37,51109528
2013-10-31,8217.28,8251.51,8212.41,8234.29,44824176
2013-11-01,8235.26,8246.63,8177.46,8221.8,31212284
2013-11-04,8253.24,8258.53,8185.69,8185.69,67960680
2013-11-05,8210.87,8221.74,8125.92,8149.31,52178504
2013-11-06,8180.92,8253.93,8178.12,8224.58,45725460
2013-11-07,8225.06,8295.95,8214.74,8229.66,50220888
2013-11-08,8204.05,8250.38,8172,8240.92,37186500
2013-11-11,8289.26,8301.49,8260.27,8280.2,32297216
2013-11-12,8255.26,8299.36,8248.38,8261.31,29800420
2013-11-13,8250.44,8262.83,8195.14,8234.72,32004000
2013-11-14,8311.67,8312.1,8268.8,8304.97,32228484
2013-11-15,8325.11,8328.62,8295.31,8327.31,30944144
2013-11-18,8322.34,8365.65,8306.36,8351.38,30315028
2013-11-19,8316.53,8329.84,8285.19,8300.12,26028556
2013-11-20,8277.59,8315.36,8249.92,8281.21,32353400
2013-11-21,8234.79,8304.59,8230.04,8268.69,32564724
2013-11-22,8315.54,8342.53,8246.56,8250.43,33038084
2013-11-25,8278.35,8323.66,8272.01,8304.05,26427308
2013-11-26,8281.32,8297.71,8238.92,8238.92,29698504
2013-11-27,8251.72,8271.61,8224.59,8245.68,27477704
2013-11-28,8244.28,8266.79,8233.84,8257.61,30384108
2013-11-29,8247.54,8284.92,8245.58,8264.2,27228444
2013-12-02,8263.6,8287.39,8230.18,8257.32,26738880
2013-12-03,8246.17,8252.26,8104.7,8109.89,38818280
2013-12-04,8075.74,8115.75,8024.63,8045.54,41240440
2013-12-05,8012.65,8080.67,8008.84,8025.59,34745520
2013-12-06,8047.91,8079.08,8010.01,8066.07,37217784
2013-12-09,8075.63,8078.51,8033.96,8056.33,31856852
2013-12-10,8028.03,8048.48,7966.47,7971.84,30309824
2013-12-11,7935.78,8016.32,7935.78,7956.32,31185894
2013-12-12,7931.63,7942.94,7849.48,7849.62,30517062
2013-12-13,7848.18,7870.65,7815.4,7828.91,30238566
2013-12-16,7809.11,7902.83,7766.74,7856.27,35630476
2013-12-17,7857.49,7889.9,7830.98,7830.98,36239504
2013-12-18,7887.11,7912.17,7868.88,7881.26,41085576
2013-12-19,7970.9,8028.27,7960.14,8028.27,44943424
2013-12-20,8086.41,8089.13,8052,8081.35,81966008
2013-12-23,8084.59,8107.9,8060.39,8107.1,19161052
2013-12-27,8174.21,8221.9,8170.75,8221.9,22820880
2013-12-30,8215.21,8215.73,8169.37,8202.98,22945772
2014-01-03,8178.92,8274.66,8168.14,8270.46,34870404
2014-01-06,8262.65,8285.12,8232.49,8272.23,36409364
2014-01-07,8290.96,8346.25,8267.8,8319.4,40220248
2014-01-08,8340.09,8352.82,8310.24,8352.82,47214356
2014-01-09,8341.2,8362.8,8283.48,8295.9,42206284
2014-01-10,8363.84,8401.13,8349.81,8365.12,43061744
2014-01-13,8397.08,8420.78,8371.15,8412.89,41497872
2014-01-14,8333.06,8388.5,8324.93,8384.65,35719324
2014-01-15,8409.3,8433.93,8385.7,8423.42,37954964
2014-01-16,8422.59,8464.98,8416.73,8450.67,42528064
2014-01-17,8473.87,8485.96,8457.14,8478.89,71341984
2014-01-20,8472.4,8500.94,8464.86,8480.95,32645944
2014-01-21,8478.87,8544.12,8472.93,8486.37,47498488
2014-01-22,8488.54,8505.28,8429.18,8466.7,48278816
2014-01-23,8447.54,8501.88,8383.39,8404.98,45296480
2014-01-24,8375.47,8380.68,8198.1,8201.5,58741848
2014-01-27,8179.25,8182.14,8105.56,8132.16,46336032
2014-01-28,8131.87,8222.74,8130.69,8186.62,46828372
2014-01-29,8230.34,8249.04,8080.47,8135.81,45073396
2014-01-30,8070.74,8209.1,8067.28,8204.96,36901312
2014-01-31,8184.64,8198.67,8084.83,8191.33,47170660
2014-02-03,8201.94,8244.54,8096.03,8107.02,42730200
2014-02-04,8076.17,8121.89,8053.74,8092.53,61379172
2014-02-05,8096.82,8137.41,8078.81,8112.96,45021380
2014-02-06,8133.41,8236.29,8110.97,8218.44,54418600
2014-02-07,8250.88,8318.6,8229.43,8318.6,43668464
2014-02-10,8356.52,8359.78,8306.2,8324.85,32710444
2014-02-11,8338.04,8361.52,8316.06,8361.52,38184744
2014-02-12,8401.62,8436.47,8382.52,8402.41,42683184
2014-02-13,8356.08,8391.18,8325.35,8383.9,44049540
2014-02-14,8379.54,8422.19,8359.43,8417.58,32622578
2014-02-17,8426.63,8453.1,8408.78,8415.67,23340176
2014-02-18,8421.99,8427.92,8375.22,8419.92,31834916
2014-02-19,8385.25,8412.96,8368.24,8410.63,28373164
2014-02-20,8337.84,8384.3,8332.27,8383.25,31116848
2014-02-21,8418.52,8431.78,8392.3,8431.78,65073744
2014-02-24,8414.54,8485.48,8402.76,8485.48,27032276
2014-02-25,8461.56,8506.29,8450.97,8506.29,28471588
2014-02-26,8506.58,8533.2,8453.62,8532.99,43963428
2014-02-27,8486.51,8488.52,8430.77,8470.9,42233464
2014-02-28,8489.74,8519.39,8450.76,8475.33,39283660
2014-03-03,8372.31,8383.54,8278.84,8281.01,51848192
2014-03-04,8353.05,8446.44,8349.43,8445.22,41147968
2014-03-05,8434.78,8474.29,8421.48,8459.61,32043628
2014-03-06,8463.09,8499.57,8461.6,8484.21,34608436
2014-03-07,8489.43,8494.55,8378.15,8378.58,38766356
2014-03-10,8363.17,8404.33,8329.01,8367.55,31575768
2014-03-11,8391.58,8411.06,8352.24,8359.51,26755494
2014-03-12,8352.95,8368.65,8275.58,8310.36,39444080
2014-03-13,8306.49,8324.73,8205.9,8205.9,41935312
2014-03-14,8163.11,8186.01,8092.72,8114.02,63650528
2014-03-17,8093.79,8187.15,8090.74,8161.78,37682072
2014-03-18,8167.81,8286.37,8143.45,8240.07,43437840
2014-03-19,8247.33,8264.81,8226.55,8226.55,31872406
2014-03-20,8204.98,8261.69,8174.69,8261.69,38445788
2014-03-21,8283.53,8329.59,8277.04,8289.76,102735816
2014-03-24,8300.62,8302.34,8173.28,8198.02,36005152
2014-03-25,8212.35,8314.75,8207.27,8299.19,35186376
2014-03-26,8310.71,8392.23,8309.67,8334.34,35295016
2014-03-27,8326.15,8358.26,8302.07,8327.93,31229216
2014-03-28,8339.58,8384.65,8337.77,8373.23,29489128
2014-03-31,8441.69,8489.63,8431.55,8453.82,40790672
2014-04-01,8480.89,8509.2,8450.18,8457.27,37746884
2014-04-02,8498.99,8525.75,8459.04,8508.26,36323028
2014-04-03,8517.6,8546.06,8494.98,8521.63,31622428
2014-04-04,8522.67,8533.56,8468.75,8503,35316060
2014-04-07,8409.1,8448.51,8390.77,8405.1,45420360
2014-04-08,8431.82,8442.87,8388.12,8423.36,41628756
2014-04-09,8420.08,8435.58,8383.71,8411.43,31796892
2014-04-10,8435.68,8476.47,8392.07,8420.58,32650714
2014-04-11,8352.64,8358.19,8236.72,8298.82,45213976
2014-04-14,8252.47,8317.35,8235.01,8312.9,44228352
2014-04-15,8348.44,8355.19,8263.84,8280.53,43084724
2014-04-16,8335.95,8348.57,8295.43,8322.7,35093056
2014-04-17,8326.3,8375.08,8296.02,8375.08,37890320
2014-04-22,8450.15,8491.46,8431.63,8461.3,37439100
2014-04-23,8474.34,8495.96,8442.4,8443.26,26811800
2014-04-24,8454.92,8471.68,8347.99,8409.13,33914128
2014-04-25,8379.36,8407.32,8352.27,8374.47,25905468
2014-04-28,8402.06,8426.77,8384.65,8384.86,26546228
2014-04-29,8392.82,8457.36,8390.57,8434.66,57446712
2014-04-30,8460.57,8487.09,8447.02,8476.66,44447244
2014-05-02,8460.86,8500.24,8429.26,8442.71,43473236
2014-05-05,8424.85,8432.49,8341.74,8409.07,31780540
2014-05-06,8430.33,8440.59,8370.82,8395.77,41533436
2014-05-07,8378.25,8440.66,8377.93,8421.65,45644372
2014-05-08,8446.08,8474.86,8424.48,8465.66,41251100
2014-05-09,8444.77,8510.39,8439.52,8510.39,38336896
2014-05-12,8517.95,8548.96,8490.35,8545.12,42287964
2014-05-13,8550.97,8564.18,8510.9,8543.58,31315110
2014-05-14,8562.5,8611.7,8557.54,8611.7,30279828
2014-05-15,8620.51,8672.01,8616.08,8644.74,48670636
2014-05-16,8648.11,8683.62,8625.11,8683.62,50642056
2014-05-19,8651.85,8664.33,8598.56,8646.02,34267392
2014-05-20,8651.47,8688.8,8628.95,8635.61,35587060
2014-05-21,8625.53,8670.66,8606.52,8655.9,29170024
2014-05-22,8667.07,8696.59,8637.38,8693.98,25528502
2014-05-23,8705.09,8722.08,8677.3,8703.84,28157542
2014-05-26,8705.59,8715.35,8696.61,8712.35,16602665
2014-05-27,8712.35,8719.82,8674.06,8710.38,27425208
2014-05-28,8705.33,8718.93,8694.03,8706.5,27717836
2014-05-30,8702.98,8705.76,8662.55,8674.52,43396456
2014-06-02,8713.73,8718.24,8674.97,8688.96,26351728
2014-06-03,8679.66,8683.87,8647.71,8661.2,25336200
2014-06-04,8662.94,8694.68,8642.9,8661.08,30832416
2014-06-05,8654.57,8705.86,8643.21,8643.28,36805124
2014-06-06,8647.08,8662.87,8606.09,8659.69,32955846
2014-06-10,8674.89,8759.41,8673.69,8752.86,37701752
2014-06-11,8753.95,8763.98,8692.36,8712.09,36569080
2014-06-12,8713.93,8716.02,8661.27,8670.98,31392156
2014-06-13,8652.13,8658.55,8588.29,8653.76,38585048
2014-06-16,8638.51,8665.7,8626.22,8663.59,36250036
2014-06-17,8670.02,8683.75,8647.37,8667.79,37823376
2014-06-18,8662.92,8700,8649.8,8657.27,28110908
2014-06-19,8692.91,8697.93,8666.74,8674.37,34202048
2014-06-20,8694.45,8724.85,8683.68,8701.61,57519144
2014-06-23,8687.01,8695.61,8630.26,8644.57,30097668
2014-06-24,8673.82,8691.42,8636.36,8673.27,39997860
2014-06-25,8634.06,8641.13,8558.18,8581.96,40214968
2014-06-26,8585.35,8592.41,8520.2,8541.28,49871888
2014-06-27,8544.85,8562.11,8528.57,8562.11,36910188
2014-06-30,8557.52,8593.34,8531.74,8554.52,34289188
2014-07-01,8571.81,8622.33,8569.01,8607.97,36493440
2014-07-02,8615.2,8642.14,8596.2,8607.2,29238740
2014-07-03,8612.68,8695.8,8604.87,8694.32,36222204
2014-07-04,8687.63,8707.78,8677.34,8678.22,19607872
2014-07-07,8666.99,8675.27,8602.66,8612.77,27774492
2014-07-08,8611.49,8617.94,8554.51,8554.51,36179936
2014-07-09,8561.47,8562.72,8506.27,8539.71,31992228
2014-07-10,8536.77,8545.02,8431.07,8474.23,49784496
2014-07-11,8487.54,8504.6,8427.57,8468.52,32215144
2014-07-14,8494.81,8593.24,8489.77,8565.67,33911152
2014-07-15,8555.33,8616.04,8555.29,8574.32,35262192
2014-07-16,8604.97,8651.28,8597.26,8617.07,31047660
2014-07-17,8568.6,8613.71,8537.51,8548.08,30250668
2014-07-18,8522.25,8530.03,8489.12,8511.43,35823964
2014-07-21,8513.23,8525.68,8477.9,8513.96,31227668
2014-07-22,8543.04,8598.05,8526.24,8594.21,43575616
2014-07-23,8564.2,8612.2,8562.5,8605.1,43663640
2014-07-24,8636.63,8661.26,8592.79,8637.01,38606880
2014-07-25,8602.14,8620.36,8551.95,8571.48,33812248
2014-07-28,8567.96,8568,8491.72,8530.09,32578380
2014-07-29,8538.65,8563.06,8502.07,8532.11,40769044
2014-07-30,8512.75,8536.38,8473.77,8497.38,49541772
2014-07-31,8479.61,8506.54,8395.87,8410.27,49518324
2014-08-04,8382.25,8409.78,8286.38,8304.04,54322104
2014-08-05,8322.13,8388.01,8309.01,8342.04,42928976
2014-08-06,8302.28,8304.34,8218.84,8290.16,50492564
2014-08-07,8298.83,8345.09,8280.44,8306.75,56466752
2014-08-08,8263.28,8282.13,8183.55,8274.65,60197456
2014-08-11,8312.15,8359.25,8308.44,8329.86,37418516
2014-08-12,8335.76,8362.33,8315.94,8329.8,34903636
2014-08-13,8351.78,8388.71,8343.09,8388.71,26685826
2014-08-14,8365.82,8435.52,8365.56,8430.1,36059608
2014-08-15,8460.43,8483.51,8366.73,8366.73,44198508
2014-08-18,8435.94,8465.33,8423.79,8453.59,28580580
2014-08-19,8473.33,8527.83,8473.33,8525.38,26124104
2014-08-20,8535.77,8538.96,8506.8,8527.91,30302094
2014-08-21,8539.71,8591.94,8535.97,8570,33293598
2014-08-22,8575.91,8579.72,8534.41,8554.16,27725654
2014-08-25,8601.74,8616.88,8575.99,8611.58,24142984
2014-08-26,8611.57,8676.4,8604.08,8673.29,29148060
2014-08-27,8660.58,8689.65,8644.81,8669.8,28845452
2014-08-28,8654.63,8657.61,8597.96,8622.23,31118656
2014-08-29,8652.16,8668.83,8610.52,8658.97,29684124
2014-09-01,8706.04,8755.21,8699.39,8746.97,32054536
2014-09-02,8755.57,8776.55,8740.45,8757.32,34131588
2014-09-03,8794.73,8854.07,8794.48,8803.57,48969296
2014-09-04,8793.56,8855.66,8785.62,8834.75,42731348
2014-09-05,8823.05,8831.73,8765.85,8788.77,37787820
2014-09-08,8803.12,8818.69,8776.95,8817.19,26950044
2014-09-09,8824.23,8847.22,8821.04,8825.6,37895088
2014-09-10,8806.32,8817.71,8774.36,8816.07,33371064
2014-09-11,8829.79,8832.44,8793.29,8829.01,29441900
2014-09-12,8832.79,8832.79,8779.43,8795.93,26802340
2014-09-15,8767.7,8801.42,8751.71,8796.41,25989060
2014-09-16,8790.12,8808.92,8778.39,8804.44,31706664
2014-09-17,8808.93,8829.9,8801.49,8825.61,37274556
2014-09-18,8819.1,8833.26,8788.36,8830.49,41053652
2014-09-19,8869.32,8874.48,8822.72,8840.17,68943320
2014-09-22,8816.66,8840.42,8801.43,8817.52,34353884
2014-09-23,8803.89,8813.73,8729.63,8763.8,38515816
2014-09-24,8771.51,8801.13,8753.79,8797.17,39278816
2014-09-25,8813.22,8844.67,8744.73,8772.76,40958984
2014-09-26,8756.23,8805.91,8726.72,8774.36,41652000
2014-09-29,8797.25,8800.75,8744.42,8776.73,39502596
2014-09-30,8787.75,8840.74,8772.41,8835.14,42336592
2014-10-01,8819.21,8843.04,8775.11,8789.53,40808388
2014-10-02,8760.25,8767.54,8654.71,8654.71,50946840
2014-10-03,8678.11,8705.59,8628.92,8683.53,42247680
2014-10-06,8733.97,8750.89,8712,8723.04,42226980
2014-10-07,8691.17,8697.45,8549.15,8561.99,46857620
2014-10-08,8520.03,8531.29,8465.87,8517.29,46041520
2014-10-09,8584.79,8601.36,8476.62,8482.9,47293840
2014-10-10,8436.5,8436.63,8335.13,8374.59,60942944
2014-10-13,8281.11,8386.96,8278.28,8342.07,52089648
2014-10-14,8300.44,8352.47,8225.53,8338.01,59555712
2014-10-15,8320.21,8329.17,8084.54,8144.88,79233712
2014-10-16,8175.05,8197.98,7870.89,8057.54,114690624
2014-10-17,8095.19,8279.15,8049.11,8250.1,84387136
2014-10-20,8232.55,8291.92,8183.42,8283.31,55004944
2014-10-21,8283.01,8404.81,8233.75,8404.81,53704440
2014-10-22,8430.32,8510.35,8402.02,8506.14,52077660
2014-10-23,8477.73,8548.82,8432.68,8546.08,54144868
2014-10-24,8530.5,8537.49,8491.76,8532.09,38225152
2014-10-27,8591.16,8591.67,8490.74,8520.48,41175228
2014-10-28,8585.11,8646.49,8584.59,8630.41,61960264
2014-10-29,8664.13,8681.77,8645.2,8654.47,44332836
2014-10-30,8684.77,8728.02,8599.59,8719.03,49707436
2014-10-31,8812.9,8843.15,8770.81,8837.78,57876720
2014-11-03,8829.97,8840.04,8735.2,8751.67,40146424
2014-11-04,8747.62,8801.41,8705.87,8718.02,46384236
2014-11-05,8761.58,8851.19,8760.72,8843.17,43368128
2014-11-06,8816.56,8878.53,8799.99,8863.88,52299420
2014-11-07,8877.13,8882.08,8786.68,8816.92,50059156
2014-11-10,8807.91,8867.53,8800.66,8867.53,34580888
2014-11-11,8880.17,8905.77,8862.01,8896.15,32081176
2014-11-12,8880.8,8897.13,8840.04,8867.78,34335324
2014-11-13,8897.5,8954.4,8880.86,8954.4,38034704
2014-11-14,8958.62,8970.84,8891.36,8915.31,35524040
2014-11-17,8852.78,8936.75,8852.33,8927.05,30657262
2014-11-18,8932.84,8988.08,8929.02,8972.54,28024050
2014-11-19,8950.27,9001.84,8949.36,8983.52,27382592
2014-11-20,8979.84,8994.85,8943.53,8989.94,29010028
2014-11-21,9003.13,9081.4,8999.47,9080.55,45606528
2014-11-24,9072.48,9097.1,9052.61,9058.51,30970134
2014-11-25,9041.66,9087.64,9037.55,9042.74,38399168
2014-11-26,9064.54,9086.32,9046.34,9058.94,29696648
2014-11-27,9066.33,9129.37,9059.24,9129.15,26670406
2014-11-28,9137.07,9155.22,9084.19,9150.46,36411896
2014-12-01,9107.67,9167.1,9098.88,9146.18,39582172
2014-12-02,9161.26,9194.55,9129.58,9138.56,40572868
2014-12-03,9160.32,9209.03,9148.83,9168.37,40031260
2014-12-04,9177.44,9218.68,9099.97,9118.17,42033332
2014-12-05,9142.48,9213.45,9141.95,9212.85,35417528
2014-12-08,9176.14,9208.01,9176,9181.24,23837604
2014-12-09,9133.51,9152.12,9025.5,9051.39,45902136
2014-12-10,9065.97,9080.06,9000.35,9020.83,34709344
2014-12-11,9010.72,9059.87,8971.26,9058.82,38907536
2014-12-12,8996.69,9023.66,8895.35,8895.35,42602816
2014-12-15,8878.7,8904.91,8710.42,8712.82,46973672
2014-12-16,8733.09,8795.13,8578.71,8795.13,70736744
2014-12-17,8723.12,8781.54,8719.46,8775.88,41476820
2014-12-18,8897.04,9019.92,8883.02,9013.11,59356672
2014-12-19,9068.33,9068.33,8917.72,8976.24,117042512
2014-12-22,9011.24,9060.95,9003.19,9033.45,32527344
2014-12-23,9060.19,9093.14,9003.21,9021.67,27669866
2014-12-29,9044.56,9044.64,8998.07,9034.55,26678178
2014-12-30,9015.8,9037.53,8973.07,8983.37,23940032
2015-01-05,9002.82,9070.85,8938.85,8938.85,52551244
2015-01-06,8948.89,8991.26,8867.79,8874.47,45524596
2015-01-07,8881.03,8945.58,8862.13,8900.83,48752872
2015-01-08,8981.59,9152.06,8981.59,9139.69,50802072
2015-01-09,9116.49,9182.23,9075.95,9105.7,52763960
2015-01-12,9148.99,9200.63,9103.31,9152.97,47215792
2015-01-13,9130.58,9292.44,9120.82,9285.63,54612540
2015-01-14,9200.88,9281.82,9174.8,9198.2,64286696
2015-01-15,9259.19,9277.24,7932.23,8400.61,322926880
2015-01-16,8188.83,8189.51,7852.83,7899.59,182250256
2015-01-19,8008.25,8244.03,7984.23,8152.78,91645024
2015-01-20,8235.04,8271.74,8162.2,8178.9,78656792
2015-01-21,8175.43,8185.34,7917.78,8008.55,82661456
2015-01-22,8005.14,8013.6,7860.49,7999.48,79810248
2015-01-23,8024.95,8166.37,7996.28,8161.16,77184752
2015-01-26,8152.76,8311.31,8144.61,8296.45,60652696
2015-01-27,8315.82,8443.7,8307.83,8402.82,67831920
2015-01-28,8415.64,8440.24,8300.37,8311.55,60543556
2015-01-29,8305.72,8435.34,8305.72,8435.34,51612616
2015-01-30,8490.42,8493.05,8385.13,8385.13,60179360
2015-02-02,8439.93,8474.92,8398.18,8429.2,53667408
2015-02-03,8425.61,8516.43,8419.68,8452.13,60687552
2015-02-04,8490.94,8612.1,8477.37,8608.24,60388776
2015-02-05,8546.14,8562.75,8503.26,8544.32,59338272
2015-02-06,8527.26,8619.55,8487.93,8587.99,43723984
2015-02-09,8535.62,8638.38,8521.12,8632.14,53960208
2015-02-10,8605.52,8626.19,8563.68,8620.42,71462464
2015-02-11,8628.47,8642.71,8537.21,8577.76,45854004
2015-02-12,8580.76,8611.73,8555.18,8611.03,72960976
2015-02-13,8634.18,8665.9,8606.43,8651.98,52269444
2015-02-16,8649.53,8732.63,8631.03,8712.69,36286028
2015-02-17,8698.19,8747.87,8663.16,8747.83,43443000
2015-02-18,8759.82,8820.49,8749.53,8800.71,46444156
2015-02-19,8807.17,8910.82,8782.3,8900.18,47726600
2015-02-20,8910.73,8925.75,8832.87,8892.17,63643976
2015-02-23,8925.85,8988.17,8913.97,8977.69,38285528
2015-02-24,8975.71,8984.61,8936.88,8984.61,43641888
2015-02-25,8961.77,8982.11,8924.8,8977.62,40570568
2015-02-26,8976.72,9049.49,8955.67,9049.49,57050536
2015-02-27,9048.8,9067.23,8992.13,9014.53,50216428
2015-03-02,9011.6,9055.69,8990.56,9055.69,54191760
2015-03-03,9032.32,9055.49,8941.82,8954.68,52967184
2015-03-04,8961.96,9011.3,8925.96,8992.5,45103128
2015-03-05,8997.51,9051.57,8987.58,9034.6,39831136
2015-03-06,9035.99,9110.52,9034.65,9080.03,41726064
2015-03-09,9068.47,9070.03,9001.19,9046.88,36830896
2015-03-10,9063.84,9092.64,9003.9,9023.71,67267632
2015-03-11,9044.38,9119.77,9041.89,9106.23,44951444
2015-03-12,9101.55,9134.34,9083.7,9119.81,39677872
2015-03-13,9134.81,9158.07,9121.62,9156.02,39732600
2015-03-16,9163.43,9272.91,9155.86,9237.08,49876252
2015-03-17,9254.52,9263.26,9170.33,9198.51,48207568
2015-03-18,9230.54,9282.7,9185.82,9256.24,45570804
2015-03-19,9269.72,9339.25,9269.43,9328.48,49806660
2015-03-20,9347.77,9397.15,9336.01,9396.29,99649272
2015-03-23,9374.62,9385.81,9339.36,9366.2,39991344
2015-03-24,9339.44,9389.14,9271.37,9292.68,43341548
2015-03-25,9277.17,9307.83,9170.32,9188.25,43141472
2015-03-26,9139.19,9140.04,8995.38,9082.51,52164976
2015-03-27,9096.56,9159.93,9072.64,9083.52,41240688
2015-03-30,9123.53,9220.66,9122.15,9202.18,40428796
2015-03-31,9213.26,9254.74,9126.32,9128.98,49883176
2015-04-01,9098.47,9191.83,9085.92,9137.26,45401640
2015-04-02,9124.74,9157.67,9117.03,9130.6,30100068
2015-04-07,9169.48,9283.28,9164.84,9260.75,42674232
2015-04-08,9258.67,9294.45,9243.33,9247.82,33036042
2015-04-09,9300.18,9404.11,9299.08,9393.38,42226740
2015-04-10,9411.52,9472.46,9406.85,9471.46,40984812
2015-04-13,9470.27,9474.95,9413.87,9430.25,32927268
2015-04-14,9426.13,9439.22,9382.99,9415.62,35167256
2015-04-15,9454.11,9470.05,9427.06,9428.55,36314028
2015-04-16,9419.96,9443.45,9390.47,9398.6,40353104
2015-04-17,9408.5,9424.18,9239.81,9245.92,70862224
2015-04-20,9253.59,9275.33,9231.11,9243.71,40060624
2015-04-21,9317.06,9357.42,9299.43,9299.43,52815236
2015-04-22,9335.46,9365.26,9260.6,9358.09,46525496
2015-04-23,9416.73,9426.34,9309.68,9338.25,56225376
2015-04-24,9370.33,9390.05,9274.11,9302.12,50264900
2015-04-27,9340.24,9349.18,9228.66,9349.18,47336448
2015-04-28,9301.87,9316.19,9190.98,9259.81,48398560
2015-04-29,9295.25,9308.78,9105.05,9105.05,52805312
2015-04-30,9069.4,9107.3,9027.6,9077.12,59010428
2015-05-04,9112.04,9144.87,9076.5,9095.82,40074640
2015-05-05,9098.66,9203.59,9024.38,9024.38,83783104
2015-05-06,8993.83,8998.61,8859.34,8888.92,68532056
2015-05-07,8839.37,8901.26,8729,8873.55,69552520
2015-05-08,8994.97,9110.69,8941.39,9093.33,58407552
2015-05-11,9114.29,9139.05,9056.2,9117.33,47630828
2015-05-12,9065.82,9070.56,8989.48,9044.98,48337364
2015-05-13,9077.22,9092.18,9034.41,9050.66,42718440
2015-05-15,9138,9189.9,9099.18,9109.92,56788192
2015-05-18,9141.55,9202.92,9111.42,9196.55,38287528
2015-05-19,9220.44,9306.89,9220.44,9295.62,40717380
2015-05-20,9296.96,9335.65,9277.38,9319.9,56576680
2015-05-21,9319.07,9372.3,9290.78,9365.35,37118428
2015-05-22,9348.59,9383.93,9323.23,9353.3,34348280
2015-05-26,9354.79,9377.26,9248.54,9272.68,39909280
2015-05-27,9298,9405.07,9292.54,9396.24,44684240
2015-05-28,9399.71,9426.45,9375.82,9394.25,35257716
2015-05-29,9402.53,9403.5,9237.79,9237.79,54485928
2015-06-01,9303.22,9323.57,9266.72,9267.44,37910160
2015-06-02,9263.1,9290.94,9187.29,9204.09,45420504
2015-06-03,9222.77,9298.98,9206.2,9253.3,50557572
2015-06-04,9221.66,9283.28,9121.02,9233.65,68990008
2015-06-05,9169.38,9181.1,9079.75,9105.02,48533072
2015-06-08,9089.31,9119.29,9058.92,9060.49,39480708
2015-06-09,9012.95,9040.23,8948.94,8980.22,45476912
2015-06-10,8970.31,9134.06,8964.37,9102.7,43208360
2015-06-11,9117.25,9187.77,9114.49,9146.3,47376896
2015-06-12,9122.3,9143.74,9010.27,9026.43,42720584
2015-06-15,8973,9005.82,8921.06,8924.67,36161904
2015-06-16,8899.26,9002.25,8893.42,8965.4,40690016
2015-06-17,8964.82,8987.21,8885.49,8906.69,37282756
2015-06-18,8878.82,8880.29,8740.33,8880.29,58432516
2015-06-19,8907.34,8974.7,8867.03,8867.32,88375696
2015-06-22,8956.92,9035.43,8945.69,9021.37,47393840
2015-06-23,9074.26,9170.11,9062.57,9137.33,46437280
2015-06-24,9150.14,9169.21,9056.61,9081.81,44436240
2015-06-25,9032.22,9117.99,9012.44,9045.32,38727592
2015-06-26,9005.02,9047.86,8932.74,9007.5,37109752
2015-06-29,8729.76,8945.27,8727.95,8868.39,52747356
2015-06-30,8833.18,8896.26,8769.41,8780.91,59270252
2015-07-01,8809.17,8955.19,8793.03,8908.99,54805660
2015-07-02,8941.2,9004.83,8938.77,8961.48,37402592
2015-07-03,8960.35,8961.03,8863.67,8912.84,30160292
2015-07-06,8798.53,8893.61,8796.17,8862.78,38287236
2015-07-07,8891.13,8892.33,8764.11,8764.11,47429536
2015-07-08,8841.36,8872.41,8807.11,8852.43,48636120
2015-07-09,8847.97,9010.47,8841.35,8985.08,38618756
2015-07-10,9105.49,9142.22,9042.03,9134.18,39488856
2015-07-13,9188.82,9265.85,9186.32,9250.1,44818568
2015-07-14,9268.88,9322.13,9229.16,9311.07,40100496
2015-07-15,9299.3,9349.45,9277.28,9319.25,59630048
2015-07-16,9331.69,9458.96,9324.19,9458.96,50588224
2015-07-17,9421.95,9453.4,9415.73,9446.17,42176376
2015-07-20,9470.47,9525.79,9451.8,9482.62,33441102
2015-07-21,9477.01,9479.31,9363.87,9385.45,33447350
2015-07-22,9350.2,9357.08,9269.24,9289.26,43344656
2015-07-23,9362.84,9407.65,9334.99,9381.57,58685484
2015-07-24,9396.71,9422.28,9312.96,9322.97,40671136
2015-07-27,9325.42,9331.58,9171.14,9194.48,50760992
2015-07-28,9221.11,9275.72,9187.8,9275.72,42011988
2015-07-29,9309.26,9388.26,9299.7,9387.97,45605744
2015-07-30,9404.3,9442.84,9351.08,9397.69,41017496
2015-07-31,9405.81,9428.17,9367.47,9428.17,40418708
2015-08-03,9441.31,9501.02,9438.32,9468.97,32232208
2015-08-04,9458.54,9496.2,9435.27,9480.2,32800332
2015-08-05,9506,9537.9,9473.58,9526.79,41726824
2015-08-06,9502.07,9517.99,9454.74,9457.99,32926372
2015-08-07,9441.55,9452.64,9400.76,9408.27,29820194
2015-08-10,9431.76,9517.55,9372.67,9510.78,29809542
2015-08-11,9474.85,9501.99,9411.85,9424.41,36752940
2015-08-12,9350.59,9352.17,9143.73,9183.88,58872184
2015-08-13,9315.25,9385.66,9308.31,9325.21,45757964
2015-08-14,9330.49,9386.82,9319.97,9346.56,33643832
2015-08-17,9397.73,9418.44,9326.62,9390.46,28906486
2015-08-18,9392.03,9415.54,9364.44,9383.6,25762938
2015-08-19,9339.82,9358.76,9247.3,9251.6,35488992
2015-08-20,9227.63,9236.71,9090.55,9104.71,50396524
2015-08-21,8952.96,9037.29,8798.57,8798.57,66200584
2015-08-24,8499.27,8633.15,8155.1,8468.89,122085008
2015-08-25,8569,8816.05,8532.81,8758.79,80905880
2015-08-26,8621.59,8729.94,8529.63,8548.75,77227616
2015-08-27,8758.1,8830.09,8724.27,8812.58,58055348
2015-08-28,8848.53,8856.05,8681.12,8785.1,51742848
2015-08-31,8745.13,8830.71,8728.29,8824.56,36051608
2015-09-01,8747.31,8749.65,8565.87,8621.27,57525856
2015-09-02,8668.89,8714.72,8591,8626.34,43915408
2015-09-03,8726.34,8815.4,8700.26,8775.64,45545764
2015-09-04,8700.32,8721.65,8611.57,8652.35,47103572
2015-09-07,8713.12,8745.29,8666.04,8705.53,26517088
2015-09-08,8746.68,8845.28,8746.49,8760.95,40970316
2015-09-09,8902.32,8963.86,8853.68,8871.92,47326288
2015-09-10,8824.53,8902.56,8766.03,8778.76,44225016
2015-09-11,8785.24,8799.6,8696.94,8772.44,35947504
2015-09-14,8781.55,8851.72,8683.22,8686.17,37934000
2015-09-15,8706.26,8808.2,8682.6,8790.44,45359724
2015-09-16,8854.72,8881.73,8814.98,8871.17,46740360
2015-09-17,8889.98,8891.63,8809.53,8849.43,42955272
2015-09-18,8777.9,8811.75,8677.36,8739.22,120971056
2015-09-21,8697.97,8854.25,8690.78,8782.27,41048104
2015-09-22,8693.48,8705,8471.91,8475.47,59152224
2015-09-23,8492.9,8546.32,8447.68,8447.68,46576264
2015-09-24,8442.25,8449.29,8260.41,8278.07,59246384
2015-09-25,8406.58,8550.64,8396.04,8505.94,50132592
2015-09-28,8516.06,8537.24,8381.22,8381.22,46473040
2015-09-29,8289.23,8365.46,8244.6,8323.48,54734928
2015-09-30,8449.32,8537.68,8428.07,8513.41,52628576
2015-10-01,8620.46,8646.18,8492.49,8510.56,47361120
2015-10-02,8569.18,8624.44,8420.18,8515.52,44248904
2015-10-05,8643.83,8762.88,8631.99,8740.83,47285528
2015-10-06,8754.95,8805.33,8702.1,8761.68,43502052
2015-10-07,8768.52,8772.39,8630.99,8639.03,57013936
2015-10-08,8676.79,8718.09,8636.38,8674.17,51218144
2015-10-09,8729.32,8758.97,8666.07,8680.21,45155248
2015-10-12,8691.37,8722.93,8641.87,8706.11,35558196
2015-10-13,8686.39,8692.24,8593.33,8654.64,44892336
2015-10-14,8600.72,8644.13,8559.26,8573.31,40408032
2015-10-15,8610.95,8662.74,8581.17,8653.35,38480616
2015-10-16,8651.67,8743.06,8645.06,8715.73,57539544
2015-10-19,8716.72,8788.69,8697.71,8705.66,35164696
2015-10-20,8702.14,8724.55,8638.76,8650.02,40348720
2015-10-21,8666.01,8666.01,8579.61,8602.12,47136760
2015-10-22,8628.56,8798.8,8622.08,8788.92,51892376
2015-10-23,8834.37,8942.42,8816.75,8910.52,55740632
2015-10-26,8913.89,8952.49,8889.06,8907.86,32717712
2015-10-27,8842.84,8894.38,8806.35,8849.92,37414128
2015-10-28,8860.15,8942.3,8840.71,8932.64,38584304
2015-10-29,8966.85,8969.06,8903.85,8957.27,40722108
2015-10-30,8984.54,8984.54,8911.54,8938.65,38299400
2015-11-02,8892.68,8955.8,8890.75,8936.08,32252828
2015-11-03,8920.24,8937.01,8886.92,8935.5,48624652
2015-11-04,8977.1,9037.55,8940.98,8951.76,42859424
2015-11-05,8983.78,9032.75,8946.76,8990.16,40152976
2015-11-06,8970.26,9014.25,8917.24,8970.27,48865636
2015-11-09,8968.06,8970.04,8876.67,8876.67,39246248
2015-11-10,8899.98,8900.09,8806.38,8849.77,36445780
2015-11-11,8856.73,8950.35,8851.6,8884.55,34372044
2015-11-12,8890.42,8928.98,8755.12,8816.94,43216976
2015-11-13,8818.15,8821.37,8699.77,8749.84,46060048
2015-11-16,8697.31,8768.73,8694.96,8727.09,38697000
2015-11-17,8787.56,8956.33,8781.67,8952.58,43817984
2015-11-18,8920.97,8999.51,8904.03,8990.96,36505652
2015-11-19,9016.24,9080.56,8987.23,9008.65,39758924
2015-11-20,9043.3,9046.95,8973.7,9015.83,46746184
2015-11-23,8957.77,8957.81,8901.11,8924.41,46891764
2015-11-24,8891.88,8895.48,8761.52,8808.53,59809244
2015-11-25,8830.88,8982.77,8804.75,8934.48,60092408
2015-11-26,8939.01,8982.85,8935.05,8968.25,31557492
2015-11-27,8942.31,9030.02,8903.74,9002.96,38283276
2015-11-30,8987.63,9047.97,8957.92,8993.1,60336048
2015-12-01,9010.95,9029.41,8936.7,8993.24,54549496
2015-12-02,9023.38,9053.46,8999.07,9016.56,42299932
2015-12-03,8982.38,9042.6,8828.74,8852.14,64589304
2015-12-04,8799.52,8817.19,8743.57,8802.89,56886416
2015-12-07,8831.3,8933.1,8812.53,8825.28,37520968
2015-12-08,8814.48,8821.02,8658.13,8701.2,49058672
2015-12-09,8724.22,8737.66,8596.56,8624.95,52089068
2015-12-10,8585.67,8669.32,8546.54,8632.63,47055936
2015-12-11,8605.97,8641.45,8477.84,8502.06,55389164
2015-12-14,8538.66,8562.76,8375.31,8375.31,51827396
2015-12-15,8424.69,8591.15,8424.69,8581.56,52227072
2015-12-16,8591.77,8657.66,8565.67,8604.08,46679848
2015-12-17,8757.14,8794.63,8632.08,8656.3,53078296
2015-12-18,8607.71,8662.96,8598.05,8608.91,106202704
2015-12-21,8624.38,8681.81,8544.35,8544.35,37386604
2015-12-22,8579.03,8610.34,8513.81,8515.82,31700338
2015-12-23,8628.89,8730.43,8607.14,8705.74,33314676
2015-12-28,8724.91,8779.16,8686.92,8739.36,22658278
2015-12-29,8791.03,8886.38,8781.32,8883.01,28844854
2015-12-30,8906.22,8908.5,8818.09,8818.09,27597084
2016-01-04,8705.64,8714.27,8593.89,8656.31,47549212
2016-01-05,8705.94,8730.05,8601.06,8701.46,38662576
2016-01-06,8720.43,8720.43,8560.37,8613.42,38587096
2016-01-07,8443.51,8480.28,8326.79,8449.86,61042768
2016-01-08,8446.92,8475.89,8257.28,8257.28,62799548
2016-01-11,8221.02,8317.24,8202.7,8213.52,54551364
2016-01-12,8199.19,8398.02,8192.57,8332.04,52537508
2016-01-13,8411.59,8487.61,8386.91,8414.83,47045160
2016-01-14,8339.76,8349.92,8175.04,8305.47,66575192
2016-01-15,8270.73,8303.67,8056.54,8107.13,72833136
2016-01-18,8128.5,8216.79,8076.14,8099.08,42105840
2016-01-19,8214.69,8277.77,8187.76,8223.76,46999616
2016-01-20,8072.96,8077.71,7935.47,7966.34,69321992
2016-01-21,8008.49,8135.92,7977.87,8035.06,71028992
2016-01-22,8179.01,8308.26,8163.23,8271.11,55303884
2016-01-25,8296.39,8300.99,8190.6,8253.34,42823412
2016-01-26,8155.4,8328.07,8120.55,8314.47,50293648
2016-01-27,8241.87,8322.68,8215.97,8322.68,57510472
2016-01-28,8258.51,8307.69,8107.63,8153.27,62272396
2016-01-29,8219.97,8319.81,8214.78,8319.81,63474964
2016-02-01,8374.99,8381.13,8245.62,8310.99,48135360
2016-02-02,8268.1,8279.81,8142.42,8196.99,87080632
2016-02-03,8219.91,8249.11,8051.28,8123.74,79194160
2016-02-04,8160.18,8162.53,7935.8,8003.4,105574024
2016-02-05,8003.54,8074.14,7959.7,7960.13,67514816
2016-02-08,7989.23,7989.52,7736.51,7759.21,76487960
2016-02-09,7771.25,7791.97,7540.99,7583.27,104699192
2016-02-10,7624.4,7800.11,7581.64,7731.93,88570288
2016-02-11,7614.06,7623.96,7425.05,7496.62,102387928
2016-02-12,7552.52,7656.6,7542.07,7656.6,73557920
2016-02-15,7803.18,7881.42,7782.48,7848.33,58040972
2016-02-16,7886.74,7904.43,7762.12,7813.79,53038996
2016-02-17,7880.91,7968.25,7850.12,7946.19,56837400
2016-02-18,7897.99,7984.34,7863.4,7916.61,70031336
2016-02-19,7871.8,7920.93,7817.81,7863.36,86522728
2016-02-22,7926.36,7996.05,7923.6,7961.49,48220520
2016-02-23,7923.03,7926.08,7793.25,7807.01,54324168
2016-02-24,7795.3,7808.08,7641.02,7689.56,63541968
2016-02-25,7803.03,7815.96,7717.9,7794.05,59830604
2016-02-26,7858.77,7921.98,7841.46,7877.03,52292344
2016-02-29,7789.57,7862.2,7762.52,7843.63,54506660
2016-03-01,7823.73,7963.26,7810.46,7962.22,47968008
2016-03-02,7994.44,8039.89,7955.65,8039.89,63662208
2016-03-03,8000.24,8007,7944.53,7950.84,59867856
2016-03-04,7970.34,8015.5,7921.41,7982.57,54934976
2016-03-07,7964.59,8022.94,7934.98,8019.13,47586128
2016-03-08,7954.17,8013.14,7931.69,7971.15,55833244
2016-03-09,7946.82,8031.18,7937.61,7975.81,51941028
2016-03-10,7968.16,8095.43,7893.66,7893.66,74313920
2016-03-11,7987.86,8005.44,7953.64,7998.43,55939392
2016-03-14,8019.44,8053.33,7997.84,8018.36,45229280
2016-03-15,7978.07,8000.54,7941.52,7953.93,50738144
2016-03-16,7962.09,7970.6,7892.07,7916.43,68959696
2016-03-17,7940.16,7952.63,7785.26,7861.79,1801096
2016-03-18,7870.65,7878.99,7786.02,7813.68,174691184
2016-03-21,7800.36,7884.5,7788.8,7849.57,47893184
2016-03-22,7795.29,7853.07,7719.41,7853.07,46166400
2016-03-23,7899.57,7928.29,7855.17,7894.36,52518944
2016-03-24,7833.53,7839.31,7765.34,7775.58,42913928
2016-03-29,7812.2,7828.07,7738.04,7797.65,46171312
2016-03-30,7840.6,7867.4,7826.57,7845.08,46624272
2016-03-31,7816.74,7835.7,7786.56,7807.89,52342880
2016-04-01,7688.58,7700.09,7607.74,7688.34,57666024
2016-04-04,7679.43,7757.48,7646.73,7731.81,49295640
2016-04-05,7660.45,7681.02,7611.59,7673.67,59151384
2016-04-06,7649.96,7769.05,7629.71,7768.23,53402516
2016-04-07,7792.95,7830.03,7745.52,7761.35,51186420
2016-04-08,7792.83,7817.55,7765.96,7817.55,48826688
2016-04-11,7752.37,7810.16,7705.96,7751.58,43190692
2016-04-12,7718.16,7795.94,7676.67,7788.78,44447000
2016-04-13,7842.79,7934.46,7833.69,7934.46,59830220
2016-04-14,7949.17,8031.04,7939.75,8021,48405860
2016-04-15,8000.13,8033.27,7956.93,8014.6,53972056
2016-04-18,7950.34,8048.51,7923.98,8044.6,33626596
2016-04-19,8074.07,8157.99,8065.45,8152.76,44766056
2016-04-20,8138,8187.97,8108.42,8186.97,56387144
2016-04-21,8208.55,8210.93,8080.9,8159.67,61022588
2016-04-22,8135.53,8135.7,8096.18,8109.44,44308528
2016-04-25,8122.51,8140.4,8046.27,8079.89,43403924
2016-04-26,8119.88,8132.61,8062.24,8077.18,46928676
2016-04-27,8087.91,8108.41,8056.82,8096.76,39302280
2016-04-28,8052.96,8102.31,7981.04,8099.42,41201936
2016-04-29,8025.84,8025.84,7938.87,7960.85,58822252
2016-05-02,7985.26,7993.63,7958.12,7977.77,27550712
2016-05-03,7938.5,7940.7,7817.44,7850.68,61994648
2016-05-04,7853.05,7882.28,7752.38,7752.97,44786728
2016-05-06,7743.01,7758.53,7689.51,7735.6,51069712
2016-05-09,7784.33,7845.08,7756.57,7824.95,44238672
2016-05-10,7896.62,7959.69,7883.44,7934.93,47508892
2016-05-11,7938.51,7938.51,7889.34,7937.88,43038136
2016-05-12,7891.72,7971.59,7846.72,7885.85,55690304
2016-05-13,7844.6,7947.89,7829.01,7925.76,50001064
2016-05-17,7931.02,7977.69,7878.48,7906.76,53528536
2016-05-18,7887.28,7973.93,7886.51,7973.93,53508460
2016-05-19,7943.51,7961.5,7904.11,7908.79,53331288
2016-05-20,7947.46,8011.33,7944.59,7997.3,59239536
2016-05-23,8012.03,8074.06,7968.64,8038.46,46209904
2016-05-24,7982.22,8138.08,7979.51,8125.24,48819604
2016-05-25,8151.12,8187.71,8140.9,8167.61,48129872
2016-05-26,8180.31,8234.28,8159.67,8229.55,46023952
2016-05-27,8278.45,8307.57,8257.97,8292.45,43928460
2016-05-30,8305.96,8310.88,8270.47,8277.83,23448678
2016-05-31,8281.72,8290.52,8182.42,8216.42,77058424
2016-06-01,8191.15,8239.37,8167.74,8185.53,48607168
2016-06-02,8187.5,8223.22,8173.35,8205.82,48887124
2016-06-03,8230.48,8231.54,8096.42,8148.4,53128808
2016-06-06,8156.62,8184.74,8144.28,8165.98,34989152
2016-06-07,8179.68,8220.86,8174.72,8215.78,42369964
2016-06-08,8164.59,8178.38,8116.8,8143.76,39357188
2016-06-09,8114.9,8129.73,8057.35,8076.35,43870432
2016-06-10,8041.46,8047.51,7909.65,7922.71,54318392
2016-06-13,7874.69,7875.64,7777.46,7782.35,54158016
2016-06-14,7717.58,7727.88,7638.77,7638.77,68684176
2016-06-15,7686.08,7759.94,7679.49,7679.49,59200032
2016-06-16,7612.22,7656.19,7577.61,7634.66,67511960
2016-06-17,7718.92,7768.12,7710.36,7713.61,140028960
2016-06-20,7850.84,7931.86,7837.72,7900.22,59327816
2016-06-21,7871.7,7952.13,7866.09,7935.75,53808336
2016-06-22,7954.55,7992.66,7901.1,7972.14,45372372
2016-06-23,7963.35,8079.48,7943.63,8023.05,49741116
2016-06-24,7506.13,7879.21,7475.54,7747.18,154050976
2016-06-27,7696.27,7764.97,7573.21,7594.49,119177176
2016-06-28,7738.88,7815.7,7724.28,7773.8,104601888
2016-06-29,7850.61,7978.96,7832.14,7978.96,75316656
2016-06-30,7944.89,8030.15,7923.7,8020.15,78573488
2016-07-01,8048.15,8098.29,8013.78,8085.21,56367492
2016-07-04,8093.69,8111.7,8036.2,8056.71,33867348
2016-07-05,8022.37,8028.18,7918.38,7941.67,53255200
2016-07-06,7914.44,7960.65,7845.89,7898.21,71960968
2016-07-07,7950.96,8000.35,7928.18,7964.23,55060612
2016-07-08,7953.24,8037.94,7929.91,8037.94,59703344
2016-07-11,8043.03,8121.67,8041.18,8117.11,50661288
2016-07-12,8101.22,8144.88,8085.91,8143.13,65498812
2016-07-13,8140.79,8161.17,8120.45,8142.33,63250564
2016-07-14,8162.29,8188.61,8129.65,8174.02,65224656
2016-07-15,8154.04,8159.56,8124.04,8156.26,67713240
2016-07-18,8143.91,8181.56,8120.12,8161.6,43318816
2016-07-19,8144.53,8155.74,8070.99,8111.48,48634788
2016-07-20,8150.04,8197.43,8120.08,8197.43,41782268
2016-07-21,8216.67,8235.52,8171.44,8182.45,50067664
2016-07-22,8170.66,8199.55,8135.78,8194.73,42757184
2016-07-25,8204.82,8235.72,8163.62,8194.41,40373520
2016-07-26,8206.17,8240.46,8158.77,8227.2,42706156
2016-07-27,8246.48,8262.7,8221.04,8221.33,46612880
2016-07-28,8212.81,8254.03,8095.07,8095.07,67809184
2016-07-29,8085.45,8146.55,8084.16,8127.2,55393884
2016-08-02,8122.04,8122.04,8009.23,8011.24,70095368
2016-08-03,8029.07,8032.35,7973.48,8010.1,47046584
2016-08-04,8034.59,8087.09,8013.6,8081.14,37794448
2016-08-05,8104.83,8203.42,8095.31,8194.34,45322952
2016-08-08,8214.27,8229.73,8159.23,8168.84,38293528
2016-08-09,8169.31,8236.46,8158.49,8229.42,33265324
2016-08-10,8201.81,8253.96,8198.83,8208.9,37844216
2016-08-11,8243.94,8296.14,8214.98,8296.14,38715964
2016-08-12,8288.73,8305.11,8274.46,8295.04,31893232
2016-08-15,8288.25,8317.84,8283.11,8305.28,24554720
2016-08-16,8266.1,8275.33,8215.45,8215.45,39695984
2016-08-17,8228.16,8233.67,8141.02,8153.8,32591368
2016-08-18,8158.25,8194.03,8155.23,8189.73,37539096
2016-08-19,8193.81,8194.57,8099.57,8127.28,41579236
2016-08-22,8166.29,8204.4,8121.71,8157.85,35522088
2016-08-23,8172.32,8222.68,8171.37,8201.61,34829352
2016-08-24,8171.96,8222.85,8161.24,8199.83,43302360
2016-08-25,8148.74,8152.59,8098.9,8141.28,39147744
2016-08-26,8118.07,8173.19,8105.81,8168.32,34319724
2016-08-29,8154.41,8186.03,8125.41,8184.09,26470372
2016-08-30,8194.78,8248,8188.52,8236.01,38567344
2016-08-31,8228.34,8253.11,8180.94,8202.13,56289992
2016-09-01,8219.92,8241.06,8124.02,8142.64,52982120
2016-09-02,8178.42,8294.3,8165.89,8294.3,50321868
2016-09-05,8283.37,8324.07,8283.37,8310.37,31979624
2016-09-06,8323.24,8333.71,8293.46,8304.34,38622192
2016-09-07,8299.01,8326.95,8256.59,8320.99,49736720
2016-09-08,8319.92,8351.34,8274.71,8315.2,50416328
2016-09-09,8306.04,8322.39,8250.05,8264.13,58065736
2016-09-12,8168.92,8210.75,8138.47,8206.2,48098848
2016-09-13,8244.45,8249.68,8174.73,8174.73,46628812
2016-09-14,8207.7,8211.32,8152.86,8162.65,51645404
2016-09-15,8144.32,8184.84,8135.22,8184.84,45288272
2016-09-16,8174.85,8189.2,8114.76,8130.44,130095744
2016-09-19,8185.06,8207.08,8172.1,8195.71,34642080
2016-09-20,8172.61,8274.71,8168.11,8237.54,46610416
2016-09-21,8277.35,8288.61,8217.83,8226.47,40467336
2016-09-22,8253.99,8326.44,8250.19,8307.63,44240344
2016-09-23,8290.67,8297.42,8236.97,8272.89,39932284
2016-09-26,8224.79,8226.59,8158.73,8165.05,51499632
2016-09-27,8203.36,8207.41,8120.44,8175.42,57469256
2016-09-28,8220.18,8269.96,8205.7,8220.07,41066484
2016-09-29,8279.88,8281.83,8148.07,8164.2,43488780
2016-09-30,8073.23,8142.32,8020.36,8139.01,80738560
2016-10-03,8158.74,8185.88,8145.94,8166.32,35318156
2016-10-04,8164.65,8230.73,8163.61,8230.73,52369984
2016-10-05,8193.47,8220.81,8160.88,8195.23,46013456
2016-10-06,8207.92,8221.08,8148.53,8170.44,39128208
2016-10-07,8157.44,8181.2,8108.88,8124.59,46844272
2016-10-10,8120.82,8182.08,8058.63,8172.22,41810316
2016-10-11,8152.33,8187.33,8135.15,8135.15,41552488
2016-10-12,8122.75,8127.78,8068.56,8068.56,36456952
2016-10-13,8022.91,8027.09,7950,7999.93,51998696
2016-10-14,8029.27,8130.22,8028.21,8089.91,46397700
2016-10-17,8065.61,8078.57,8000.96,8000.96,40538492
2016-10-18,8037.94,8079.66,8026.33,8074.69,43335968
2016-10-19,8088.79,8109.13,8056.31,8093.78,49251008
2016-10-20,8063.85,8103.77,8016.94,8069.27,50257832
2016-10-21,8078.91,8082.22,8018.26,8034.86,43703376
2016-10-24,8064.49,8079.96,7987.21,7991.88,47353344
2016-10-25,7996.59,8010.31,7929.87,7929.87,46836480
2016-10-26,7918.89,7925.59,7862.42,7892.77,44132656
2016-10-27,7850.89,7929.56,7833.46,7924.39,65088068
2016-10-28,7870.99,7931.25,7844.85,7908.57,57750972
2016-10-31,7864.86,7874.67,7827.74,7827.74,50952508
2016-11-01,7864.67,7870.06,7761.34,7761.34,50276192
2016-11-02,7728.79,7763.75,7699.9,7700.41,58887860
2016-11-03,7671.85,7699.09,7640.94,7640.94,74462896
2016-11-04,7618.17,7626.73,7585.56,7593.2,74650672
2016-11-07,7688.16,7739.66,7682.44,7735.22,57768172
2016-11-08,7731.02,7764.71,7709.4,7744.03,44652064
2016-11-09,7701.39,7907.75,7699.14,7897.84,106269704
2016-11-10,7958.7,8004.17,7864.59,7928.77,153083920
2016-11-11,7967.78,7976.39,7853.51,7880.29,84796432
2016-11-14,7949.5,7976.17,7849.36,7896.85,98447408
2016-11-15,7920.08,7930.97,7853.28,7909.2,67063732
2016-11-16,7933.38,7940.56,7887.15,7914.02,57420992
2016-11-17,7916.42,7965.27,7897.4,7964.68,52688268
2016-11-18,7974.56,7981.01,7904.55,7904.55,60004196
2016-11-21,7897.48,7898.35,7843.82,7849.86,43627532
2016-11-22,7873.99,7881.24,7741.82,7741.82,47363664
2016-11-23,7761.28,7784.92,7702.39,7752.24,46426500
2016-11-24,7785.08,7809.27,7752.13,7798.5,32642260
2016-11-25,7834.62,7897.45,7824.69,7881.53,40132768
2016-11-28,7883.82,7883.82,7815.68,7823.23,39749236
2016-11-29,7786.62,7853.24,7777.91,7845.01,41634564
2016-11-30,7832.8,7900.62,7824.76,7875.19,76528320
2016-12-01,7849.85,7851.79,7758.59,7779.11,59017104
2016-12-02,7732.21,7792.22,7695.63,7784.01,47648724
2016-12-05,7788.15,7895.97,7786.05,7845.68,55387640
2016-12-06,7836.43,7912.39,7834.55,7912.39,59064916
2016-12-07,7952.64,7973.97,7906.76,7930.25,92042632
2016-12-08,7944.82,7956.12,7905.63,7953.68,74779952
2016-12-09,7984.21,8123.75,7967.91,8099.63,62589928
2016-12-12,8096.6,8104.79,8034.02,8040.09,52508312
2016-12-13,8016.63,8170.79,8015.97,8162.53,57870096
2016-12-14,8152.6,8154.91,8108.48,8140.41,57977720
2016-12-15,8131.29,8215.81,8127.5,8214.3,70089904
2016-12-16,8245.8,8245.8,8198.38,8227.72,100006400
2016-12-19,8211.11,8242.63,8194.41,8234.49,38084896
2016-12-20,8230.16,8279.99,8221.45,8243,45985836
2016-12-21,8225.52,8262.48,8206.31,8233.45,39488680
2016-12-22,8231.19,8256.52,8208.96,8237.98,32947348
2016-12-23,8235.5,8260.84,8209.7,8232.64,28149328
2016-12-27,8253.27,8279.77,8246.45,8259.45,14769209
2016-12-28,8260.03,8276.19,8239.74,8256.61,23580798
2016-12-29,8222.35,8272.31,8222.35,8251.13,24137068
2016-12-30,8240.26,8256.92,8199.73,8219.87,29174204
2017-01-03,8302.86,8335.86,8283.6,8316.18,59249176
2017-01-04,8347.87,8358.3,8309.07,8354.81,61612428
2017-01-05,8330.97,8392.49,8328.91,8392.49,46367568
2017-01-06,8389.07,8417.46,8373,8417.46,36451088
2017-01-09,8430.74,8434.63,8390.03,8424.86,35344008
2017-01-10,8437,8449.57,8388.58,8449.19,47352228
2017-01-11,8448.53,8473.86,8425.23,8427.15,52877200
2017-01-12,8407.78,8410.9,8353.66,8375.02,59644492
2017-01-13,8425.19,8452.78,8400.26,8452.19,55385036
2017-01-16,8415.73,8436.65,8362.3,8362.6,43720168
2017-01-17,8345.27,8350.18,8295.28,8304.1,50805172
2017-01-18,8327.23,8333.16,8277.5,8312.42,64084992
2017-01-19,8321.77,8326.61,8256.74,8273.08,47919672
2017-01-20,8268.23,8289.31,8246.9,8275.13,71751264
2017-01-23,8229.91,8243.5,8192.58,8229.01,45280228
2017-01-24,8250.18,8274.44,8232.51,8246.66,43637000
2017-01-25,8263.25,8387.55,8261.4,8387.55,67269864
2017-01-26,8429.6,8475.15,8405.48,8405.48,69341408
2017-01-27,8412.32,8422.25,8345.9,8379.57,66912408
2017-01-30,8383.12,8383.32,8305.19,8320.83,52871456
2017-01-31,8310.69,8350.94,8279.22,8291.69,59866560
2017-02-01,8345.54,8384.3,8319.47,8329.17,60553272
2017-02-02,8297.08,8316.31,8264.81,8276.7,55387788
2017-02-03,8298.89,8368.72,8297.79,8350.84,48657016
2017-02-06,8354.34,8382.16,8318.76,8330.93,43918432
2017-02-07,8333.4,8402.92,8330.8,8370.14,47324992
2017-02-08,8383.19,8401.54,8331.48,8378.73,69220712
2017-02-09,8400.15,8438.88,8395.33,8437.54,50527164
2017-02-10,8442.43,8456.22,8409.2,8456.22,48621048
2017-02-13,8448.75,8490.14,8442.82,8462.88,37565564
2017-02-14,8459.1,8461.51,8420.25,8426.15,46612448
2017-02-15,8458.04,8488.97,8449.21,8486.27,48904588
2017-02-16,8460.76,8481.98,8437.74,8467.52,47721064
2017-02-17,8461.6,8506.49,8433.37,8506.49,85469176
2017-02-20,8530.61,8536.15,8502.12,8514.52,33560996
2017-02-21,8498.56,8585.26,8498.37,8567.18,41498984
2017-02-22,8567.36,8598.65,8545.49,8585.85,51149440
2017-02-23,8567.09,8587.32,8561.47,8569.36,44069316
2017-02-24,8557.25,8562.86,8470.17,8525.62,56247116
2017-02-27,8542.38,8548.95,8498.55,8520.56,41323720
2017-02-28,8533.11,8545.81,8508.76,8545.81,46275104
2017-03-01,8572.07,8636.31,8571.53,8634.7,68859712
2017-03-02,8661.5,8675.97,8631.75,8661.63,60050912
2017-03-03,8637.78,8670.06,8620.39,8670.06,55186136
2017-03-06,8634.44,8664.94,8626.73,8664.8,50687312
2017-03-07,8655.67,8665.79,8617.78,8623.97,46638884
2017-03-08,8617.29,8643.73,8595.7,8626.65,49645272
2017-03-09,8608.01,8641.01,8585.4,8639.7,54751884
2017-03-10,8648.03,8672.01,8638.02,8669.97,47633116
2017-03-13,8676.08,8702.62,8656.37,8683.05,37394784
2017-03-14,8682.18,8687.67,8654.24,8663.54,43596168
2017-03-15,8676.61,8689.59,8661.45,8688.86,49025720
2017-03-16,8667.52,8671.98,8641.97,8667.48,56725732
2017-03-17,8670.96,8698.82,8659.14,8698.53,122620128
2017-03-20,8679.26,8698.86,8677.28,8695.04,38174168
2017-03-21,8697.6,8704.11,8613.02,8614.86,56622500
2017-03-22,8559.57,8579.35,8522.79,8567.88,74485584
2017-03-23,8573.73,8628.64,8556.21,8628.64,64422716
2017-03-24,8618.2,8636.42,8593.72,8613.64,46447876
2017-03-27,8546.34,8594.54,8519.26,8594.54,49989900
2017-03-28,8610.19,8629.24,8568.18,8597.02,48296164
2017-03-29,8635.8,8673.08,8601.54,8661.53,45843416
2017-03-30,8676.18,8710.26,8661.6,8704.39,39452680
2017-03-31,8647.23,8673.84,8642.35,8658.89,48795152
2017-04-03,8669.5,8698.05,8632.97,8633.86,45428408
2017-04-04,8631.89,8657.79,8610.06,8646.99,46290704
2017-04-05,8636.31,8670.16,8625.42,8640.51,56161108
2017-04-06,8601.89,8651.47,8579,8638.37,45231316
2017-04-07,8607.87,8646.47,8590.58,8640.91,41652940
2017-04-10,8627.98,8631.06,8581.52,8616.68,39210480
2017-04-11,8580.82,8648.84,8578.8,8641.55,44547548
2017-04-12,8654.96,8691.59,8640.31,8663.77,43017312
2017-04-13,8639.59,8646.28,8615.62,8629.02,43689004
2017-04-18,8635.47,8643.15,8524.19,8529.28,55338364
2017-04-19,8522.27,8533.42,8491.61,8532.27,44863608
2017-04-20,8518.58,8574.6,8515.88,8557.87,47997344
2017-04-21,8559.55,8573.49,8537.87,8553.99,54140192
2017-04-24,8659.09,8713.16,8652.59,8711.32,76740040
2017-04-25,8718.23,8787.37,8716.37,8775.24,55313116
2017-04-26,8773.14,8837.34,8769.04,8830.29,61404632
2017-04-27,8789.49,8853.96,8789.49,8844.78,51462744
2017-04-28,8835.97,8837.17,8793.12,8812.67,64926268
2017-05-02,8834.28,8868.56,8830.79,8868.56,64970236
2017-05-03,8863.15,8899.45,8853.79,8891.89,49814128
2017-05-04,8912.9,8980.02,8911.72,8980.02,51176660
2017-05-05,8941.82,9016.96,8936.06,9016.66,55179112
2017-05-08,9002.26,9043.82,8988.61,9039.61,58357208
2017-05-09,9037.85,9121.1,9037.85,9113.83,54695940
2017-05-10,9062.38,9090.69,9041.35,9089.8,42617584
2017-05-11,9090.92,9117.82,9061.16,9064.88,49733804
2017-05-12,9061.19,9123.41,9058.1,9123.41,73899944
2017-05-15,9122.25,9134.36,9079.01,9108.25,48509812
2017-05-16,9085.46,9136.95,9081.59,9127.61,66112336
2017-05-17,9066.64,9108.64,8978.71,9001.6,74402920
2017-05-18,8955.13,8968.38,8897.4,8938.37,81891232
2017-05-19,8964.62,9025.81,8964,9022.51,62338992
2017-05-22,9043.6,9094.68,9019.36,9084.78,58079720
2017-05-23,9065.05,9082.6,9038.21,9061.76,59201744
2017-05-24,9041.95,9069.18,9027.84,9035.09,54100740
2017-05-26,9017.73,9059.05,9011.93,9042.03,63297844
2017-05-29,9017.76,9047.62,9001.79,9031.96,32363936
2017-05-30,8999.62,9026.4,8973.12,9007.54,54797628
2017-05-31,9010.58,9076.47,9006.87,9016.64,83524224
2017-06-01,9008.91,9074.63,9008.91,9024.92,53735012
2017-06-02,9071.13,9088.91,9011.67,9043.96,66216912
2017-06-06,8956.64,8985.77,8902.9,8908.27,57152264
2017-06-07,8902.46,8943.3,8876.73,8876.73,45375604
2017-06-08,8884.67,8890.87,8811.31,8811.62,47493656
2017-06-09,8826.82,8875.88,8806.91,8845.85,42584152
2017-06-12,8812.93,8833.36,8791.21,8807.85,41834788
2017-06-13,8835.34,8879.25,8824.47,8867.07,45013300
2017-06-14,8877.06,8917.5,8849.4,8849.4,53148956
2017-06-15,8854.52,8856.82,8778.45,8853.01,61287348
2017-06-16,8903.14,8963.29,8902.77,8963.29,127848384
2017-06-19,9014.34,9036.18,8972.27,9030.3,55785124
2017-06-20,9057.97,9066.62,9018.27,9023.55,47937760
2017-06-21,8993.41,8996.57,8932.41,8985.61,49420620
2017-06-22,9025.91,9051.27,8982.88,9051.27,52012540
2017-06-23,9041.51,9047.64,8989.84,9032.89,33560264
2017-06-26,9125.51,9148.61,9099.91,9121.22,46431528
2017-06-27,9100.47,9112.43,9044.15,9072.92,49730400
2017-06-28,9069.62,9085.36,9040.33,9076.73,65292184
2017-06-29,9101.27,9111.78,8943.36,8944.04,68688664
2017-06-30,8930.3,8998.48,8902.57,8906.89,54423716
2017-07-03,8944.9,9027.42,8943.58,9009.81,49396856
2017-07-04,8979.84,9010.57,8966.71,8971.4,35318936
2017-07-05,8926.06,8959.36,8908.85,8954.1,47423240
2017-07-06,8945.39,8949.14,8835.12,8886.95,54771840
2017-07-07,8873.21,8891.46,8850.44,8883.27,48683224
2017-07-10,8928.76,8958,8906.43,8943.84,41193328
2017-07-11,8943.98,8952.15,8874.07,8874.07,41007000
2017-07-12,8885.58,9024.05,8884.7,9015.6,41839240
2017-07-13,9027.46,9050.48,8997.36,9003.57,39207628
2017-07-14,9020.36,9046.59,8998.9,9034.57,36723492
2017-07-17,9041.43,9052.64,8998.49,9038.65,32263774
2017-07-18,9044.49,9086.06,8966.95,8977.98,45380048
2017-07-19,9019.04,9046.41,8990.43,9024.32,40010660
2017-07-20,9061.07,9077.44,8992.12,9027.37,49141708
2017-07-21,9031.46,9049.88,8935.5,8938.68,59595152
2017-07-24,8949.97,8950.58,8887.07,8898.23,52749172
2017-07-25,8920.59,8987.15,8912.2,8937.9,50731060
2017-07-26,8965.79,9023.15,8961.57,8990.34,43913756
2017-07-27,8983.04,9061.83,8968.81,9017.79,46560316
2017-07-28,8990.84,9042.35,8955.28,9019.31,73987088
2017-07-31,9026.81,9101.81,9023.12,9055,53546040
2017-08-02,9088.14,9142.62,9073.29,9122.68,54811672
2017-08-03,9118.76,9159.23,9092.19,9136.61,37870072
2017-08-04,9122.78,9187.04,9110.86,9176.99,41248988
2017-08-07,9187.94,9198.45,9140.91,9155.13,34130804
2017-08-08,9147.15,9189.52,9140.23,9162.33,33429462
2017-08-09,9084.58,9089.6,9005.86,9027.15,52401608
2017-08-10,9033.34,9045.06,8947.84,8949.86,42237056
2017-08-11,8905.38,8920.53,8863.36,8884.04,45208576
2017-08-14,8941.34,9039.82,8934.28,9031.27,36999444
2017-08-15,9051.5,9067.18,8991.54,9012.52,31307560
2017-08-16,9038.46,9070.3,9035.78,9037.92,30566136
2017-08-17,8958.69,9003.19,8942.78,8945.4,44106632
2017-08-18,8876.62,8885.27,8850.19,8874.35,43827456
2017-08-21,8866.2,8934.73,8856.61,8883.78,35227628
2017-08-22,8944.43,8972.91,8918.86,8963.83,35300600
2017-08-23,8954.88,8964.25,8916.89,8958.49,34741724
2017-08-24,8968.77,8980.77,8933.34,8943.04,33767260
2017-08-25,8935.22,8961.98,8904.88,8906.18,33615192
2017-08-28,8875.49,8894.32,8856.66,8864.23,24611206
2017-08-29,8802.84,8832.73,8752.21,8814.54,51932216
2017-08-30,8872.95,8876.72,8827.43,8851.26,39120180
2017-08-31,8890.93,8940.56,8867.47,8925.45,53054528
2017-09-01,8944.65,8949.28,8917.24,8941.62,36794584
2017-09-04,8874.86,8901.06,8856.76,8864.46,27450968
2017-09-05,8861.15,8929.57,8858.43,8869.56,42354620
2017-09-06,8809.65,8874.25,8797.08,8859.47,48840076
2017-09-07,8875.65,8921.27,8834.36,8906.66,47888512
2017-09-08,8886.65,8923.18,8877.7,8912.05,36634024
2017-09-11,8925.53,8984.38,8925.49,8982.23,46416340
2017-09-12,9021.31,9053.95,9007.44,9053.62,53154336
2017-09-13,9044.21,9075.66,9023.55,9053.83,45041552
2017-09-14,9039.03,9071.43,9033.41,9071.43,46847332
2017-09-15,9049.48,9057.6,9001.88,9028.05,115743664
2017-09-18,9062.7,9071.34,9037.35,9048.11,30777766
2017-09-19,9043.16,9096.86,9031.98,9093.2,38768616
2017-09-20,9072.47,9116.92,9072.47,9095.65,35249520
2017-09-21,9111.55,9144.12,9110.27,9134.13,49005220
2017-09-22,9142.59,9156.41,9125.81,9136.72,35615712
2017-09-25,9124.15,9167.35,9114.03,9140.47,39550808
2017-09-26,9122.51,9156.02,9096.84,9113.65,39865872
2017-09-27,9118.85,9144.78,9096.92,9098.58,45886800
2017-09-28,9089.32,9123.48,9075.89,9112.16,40131300
2017-09-29,9107.17,9157.46,9097.34,9157.46,41545348
2017-10-02,9177.03,9242.15,9174.65,9242.15,44295636
2017-10-03,9256.31,9284.09,9244.52,9283.74,36660432
2017-10-04,9275.36,9284.79,9251.49,9283.97,43315448
2017-10-05,9270.8,9277.82,9248.7,9262.66,39765532
2017-10-06,9273.34,9289.13,9239.37,9252.12,44628384
2017-10-09,9251.81,9272.27,9241.32,9259.34,29142560
2017-10-10,9259.19,9282.4,9247.81,9267.17,33696880
2017-10-11,9275.21,9287.8,9258.32,9265.34,30632280
2017-10-12,9282.45,9301.9,9257.02,9297.34,38237968
2017-10-13,9304.29,9312.96,9280.03,9311.69,36660160
2017-10-16,9299.73,9310.05,9271.14,9274.59,30546548
2017-10-17,9291.06,9307.69,9249.82,9269.86,41703352
2017-10-18,9258.65,9318.04,9256.52,9309.61,35571820
2017-10-19,9285.31,9300.29,9222.54,9233.52,40997980
2017-10-20,9272.41,9279.08,9213.76,9237.13,51821852
2017-10-23,9239.23,9277,9229.46,9248.49,35612948
2017-10-24,9243.07,9244.71,9185.72,9194.84,43715504
2017-10-25,9191.73,9202.58,9062.64,9084.04,47365368
2017-10-26,9071.88,9200.08,9071.88,9200.08,56255832
2017-10-27,9200.11,9254.36,9168.24,9183.42,61107104
2017-10-30,9147.13,9203.94,9130.33,9175.5,38113808
2017-10-31,9178.07,9253.3,9165.12,9242.18,51346592
2017-11-01,9268.9,9299.24,9256.33,9267.82,50770996
2017-11-02,9265.4,9285.94,9226.23,9279.65,55911884
2017-11-03,9276.87,9322.05,9267.97,9322.05,39581328
2017-11-06,9305.48,9327.74,9288.78,9288.78,34595300
2017-11-07,9298.48,9302.4,9212.55,9220.16,38042816
2017-11-08,9233.6,9265.83,9201.56,9265.83,41850872
2017-11-09,9261.26,9283.42,9155.65,9177.82,46876092
2017-11-10,9176.51,9190.39,9123.6,9134.16,44689240
2017-11-13,9174.7,9192.56,9105.93,9162.74,45003360
2017-11-14,9160.35,9194.45,9101.34,9130.48,38326000
2017-11-15,9095.64,9107.35,9045.8,9089.55,48945240
2017-11-16,9092.32,9165.32,9090.52,9146.82,37699208
2017-11-17,9137.77,9183.61,9119.82,9183.61,50478104
2017-11-20,9253.58,9317.28,9232.45,9299.61,47435828
2017-11-21,9280.83,9350.72,9261.05,9324.53,48229880
2017-11-22,9323.23,9361.36,9291.84,9291.84,38584144
2017-11-23,9264.37,9328.89,9249.87,9315.56,26991852
2017-11-24,9324.02,9350.41,9299.57,9325.6,30170046
2017-11-27,9305.33,9341.04,9264.39,9264.39,40069020
2017-11-28,9279.54,9327.75,9277.36,9320.44,41444996
2017-11-29,9347.54,9363.52,9302.38,9304.42,51242780
2017-11-30,9304.05,9370.01,9287.92,9318.77,84288896
2017-12-01,9314.9,9365.55,9272.12,9274.55,58602192
2017-12-04,9330.15,9384.01,9313.98,9328.63,52740376
2017-12-05,9316.06,9350.28,9282.74,9288.92,47502620
2017-12-06,9228.04,9320.77,9214.37,9309.99,41983804
2017-12-07,9325.12,9342.67,9261.38,9270.57,38616256
2017-12-08,9303.49,9330.57,9284.52,9319.16,62030040
2017-12-11,9336.8,9343.24,9306.61,9314.76,43369008
2017-12-12,9319.68,9361.41,9286.59,9361.41,37412100
2017-12-13,9331.33,9406.28,9323.58,9394.55,44698528
2017-12-14,9366.3,9416.16,9350.62,9383.02,48084944
2017-12-15,9392.24,9416.37,9364.19,9394.71,116252800
2017-12-18,9432.78,9460.15,9418.62,9452.32,47134968
2017-12-19,9452.72,9468.84,9399.17,9399.17,36741212
2017-12-20,9392.42,9407.56,9314.83,9314.83,41682656
2017-12-21,9304.25,9433.46,9288.07,9424.67,46989568
2017-12-22,9409.61,9439.11,9388.04,9394.49,23675024
2017-12-27,9386.2,9446.4,9386.2,9430.44,26454344
2017-12-28,9431.69,9436.55,9401.38,9405.8,20250450
2017-12-29,9377.06,9398.27,9358.13,9381.87,24188530
2018-01-03,9436.96,9487.78,9394.47,9478.92,54252320
2018-01-04,9497.24,9523.96,9467.86,9509.28,47722512
2018-01-05,9543.13,9558.4,9527.05,9556.98,48970072
2018-01-08,9576.8,9584.52,9538.37,9541.73,41682996
2018-01-09,9557.37,9611.61,9554.48,9611.61,42700384
2018-01-10,9588.48,9595.78,9506.27,9524.96,47652816
2018-01-11,9535.81,9554.92,9475.17,9503.85,49159472
2018-01-12,9521.72,9561.59,9508.99,9546.61,45358728
2018-01-15,9534.66,9551.07,9511.71,9537.28,29308800
2018-01-16,9533.67,9567.24,9464.05,9464.05,45816164
2018-01-17,9427.6,9470.53,9422.05,9440.01,51172988
2018-01-18,9486.82,9494.54,9432.49,9452.35,45516352
2018-01-19,9452.82,9511.44,9447.51,9509.77,65163568
2018-01-22,9500.35,9529.13,9475.06,9529.13,50535212
2018-01-23,9543.99,9594.36,9529.11,9551.58,53240800
2018-01-24,9569.73,9616.38,9547.57,9547.57,47019016
2018-01-25,9517.92,9567.69,9474.24,9482.96,50785388
2018-01-26,9500.05,9553.89,9496.66,9515.56,42145012
2018-01-29,9517.23,9528.32,9451.91,9457.27,38498580
2018-01-30,9443.81,9499.6,9390.16,9433.34,44538032
2018-01-31,9415.04,9450.28,9335.4,9335.4,60968776
2018-02-01,9386.01,9424.55,9288.05,9290.92,49256640
2018-02-02,9269.47,9272.5,9220.69,9220.69,45120216
2018-02-05,9122.33,9147.88,9085.39,9100.39,59105084
2018-02-06,8771.9,8982.4,8732.58,8836.71,106815712
2018-02-07,8892.39,9006.88,8867.32,8975.01,69948664
2018-02-08,8961.84,8993.02,8763.11,8763.11,71367384
2018-02-09,8794.44,8811,8664.03,8682,82853512
2018-02-12,8796.53,8856.88,8780.74,8822.18,54032860
2018-02-13,8818.28,8845.33,8752.64,8752.64,46122272
2018-02-14,8814.58,8901.12,8748.36,8899.1,67620880
2018-02-15,8898.96,8939.85,8887.41,8917.8,60946812
2018-02-16,8961.37,8989.52,8940.85,8986.72,53508016
2018-02-19,8979.42,8982.61,8897.83,8908.65,28891336
2018-02-20,8932.16,8981.39,8898.48,8981.39,38140952
2018-02-21,8955.49,8994.72,8901.39,8988.99,34356664
2018-02-22,8931.55,8967.43,8899.23,8967.43,37838360
2018-02-23,8948.74,8955.07,8897.56,8948.19,29273106
2018-02-26,8977.91,9026.11,8962.98,9026.11,31490368
2018-02-27,9055.51,9057.3,8967.72,8992.52,35371020
2018-02-28,8959.98,8977,8906.38,8906.38,39146120
2018-03-01,8879.13,8890.38,8774.96,8792.38,49154320
2018-03-02,8721.87,8730.86,8612.98,8628.51,68400144
2018-03-05,8625.89,8808.38,8624.04,8808.38,52894464
2018-03-06,8844.3,8860.18,8765.88,8765.88,47676892
2018-03-07,8739.31,8800.21,8709.8,8784.84,41124316
2018-03-08,8789.43,8898.2,8789.02,8896.42,39273196
2018-03-09,8885.94,8943.83,8880.4,8931.85,35857796
2018-03-12,8963.16,8982.9,8932.54,8970.74,32013400
2018-03-13,8961.69,8993.88,8865.96,8880.92,42410684
2018-03-14,8877.18,8939.05,8856.07,8869.33,38727208
2018-03-15,8854.34,8897.01,8809.91,8878.98,43664332
2018-03-16,8869.61,8905.66,8860.6,8882.53,107322784
2018-03-19,8863.85,8882.65,8797.97,8811.33,42167928
2018-03-20,8840.05,8847.48,8772.7,8847.29,34329556
2018-03-21,8850.78,8862.58,8762.31,8783.7,47969968
2018-03-22,8731.63,8747.96,8625.94,8637.87,66702240
2018-03-23,8597.99,8639.34,8549.15,8569.08,59519244
2018-03-26,8603.65,8668.01,8501.17,8509.29,53224948
2018-03-27,8621.22,8660.71,8593.38,8638.42,52590080
2018-03-28,8566.34,8756.12,8522.33,8756.12,68849432
2018-03-29,8766.71,8780.02,8714.77,8740.97,51434760
2018-04-03,8682.87,8691.12,8612.6,8630.93,56019620
2018-04-04,8627.3,8629.02,8521.42,8553.69,67060960
2018-04-05,8678.5,8742.6,8641.92,8742.6,62087892
2018-04-06,8683.52,8726.58,8665.66,8671.04,43322224
2018-04-09,8694.76,8746.27,8659.99,8687.08,37602912
2018-04-10,8731.46,8756.85,8703.34,8755.57,44227260
2018-04-11,8744.48,8749.3,8695.99,8708.44,39262256
2018-04-12,8724.43,8786.56,8687.21,8774.76,39265904
2018-04-13,8774.72,8797.83,8742.98,8776.17,44685648
2018-04-16,8762.32,8771.04,8689.61,8726.54,39266464
2018-04-17,8727.88,8832.06,8727.36,8820.04,41608832
2018-04-18,8833.68,8901.12,8807.54,8831.88,50375344
2018-04-19,8872.94,8872.94,8800.14,8833.18,58615344
2018-04-20,8825.81,8842.12,8785.46,8807.8,58120864
2018-04-23,8781.97,8807.37,8735.93,8806.63,57850060
2018-04-24,8804.85,8837.32,8768.11,8796.91,53203192
2018-04-25,8782.88,8795.87,8690.66,8740.96,68774048
2018-04-26,8733.98,8836.84,8725.17,8835.03,47537812
2018-04-27,8838.18,8849.51,8807.33,8843.02,35966468
2018-04-30,8839.61,8900.6,8836.85,8886.26,41181124
2018-05-02,8880.77,8900.54,8858.48,8896.28,51043760
2018-05-03,8873.02,8924.33,8840.28,8842.29,44273748
2018-05-04,8862.71,8905.86,8844.14,8903.83,40542304
2018-05-07,8895.53,8979.56,8895.1,8978.65,39015820
2018-05-08,8939.4,8970.67,8913.73,8944.9,46226636
2018-05-09,8964.56,8984.1,8926.19,8984.1,42124884
2018-05-11,8982.45,9002.15,8964.91,8993.51,44731800
2018-05-14,9010.53,9025.88,8979.9,9000.89,37353420
2018-05-15,8986.82,9016.29,8963.91,8994.22,40326328
2018-05-16,8988.26,9002.8,8951.28,8973.88,40037336
2018-05-17,8960.82,8988.33,8937.52,8988.33,32323564
2018-05-18,8941.27,8982.87,8917.76,8940.46,51382740
2018-05-22,8977.46,8978.43,8924.32,8936.07,47219504
2018-05-23,8902.36,8903.22,8766.52,8794.94,56123724
2018-05-24,8795.78,8841.02,8733.92,8770.94,47560612
2018-05-25,8789.45,8834.96,8759.08,8759.08,45783100
2018-05-28,8783.05,8817.73,8761.93,8775.45,28617678
2018-05-29,8723.52,8735.41,8613.24,8637.2,74808232
2018-05-30,8629.79,8654.57,8578.68,8578.68,55222064
2018-05-31,8630.63,8641.62,8454.28,8456.95,101109728
2018-06-01,8558.34,8645.34,8529.8,8618.54,55051088
2018-06-04,8664.15,8667.83,8605.72,8634.42,38322928
2018-06-05,8608.14,8631.87,8538.31,8538.31,46610772
2018-06-06,8532.02,8567.58,8470.15,8544.99,46866824
2018-06-07,8575.55,8612.88,8514.03,8548.33,40704540
2018-06-08,8486.17,8549.05,8456.51,8512.06,45064148
2018-06-11,8567.82,8624.62,8567.52,8623.54,47040548
2018-06-12,8646.88,8659.19,8604.91,8640.8,37231976
2018-06-13,8654.26,8657.94,8618.36,8634.61,38620020
2018-06-14,8594.72,8694.63,8564.33,8690.83,46022512
2018-06-15,8684.85,8697.07,8632.17,8642.6,112734208
2018-06-18,8609.68,8621.82,8488.36,8519.57,41894852
2018-06-19,8456.89,8471.87,8424.04,8463.41,61173660
2018-06-20,8503.76,8588.38,8500.8,8557.51,56118976
2018-06-21,8571.76,8598.86,8454.67,8459.93,47885936
2018-06-22,8471.97,8616.56,8468.57,8616.56,40839712
2018-06-25,8550.33,8573.7,8453.4,8458.75,50672244
2018-06-26,8487.57,8492.74,8438.89,8477.98,43581080
2018-06-27,8465.33,8551.14,8372.9,8504.5,53277836
2018-06-28,8467.44,8513.66,8410.92,8461.71,49213884
2018-06-29,8561.78,8616.15,8542.98,8609.3,68781448
2018-07-02,8529.51,8561.64,8507.6,8529.59,45257944
2018-07-03,8561.54,8645.67,8542.51,8625.49,42750840
2018-07-04,8606.55,8667.11,8603.17,8663.53,33573372
2018-07-05,8664.69,8723.97,8653.44,8674.04,37144008
2018-07-06,8696.94,8703.87,8650,8697.42,36583192
2018-07-09,8725.3,8766.58,8714.36,8759.92,37505404
2018-07-10,8768.5,8795.26,8749.02,8768.91,35168836
2018-07-11,8699.11,8712.76,8648.72,8682.93,42606832
2018-07-12,8712.88,8820.81,8687.35,8818.19,48590136
2018-07-13,8831.34,8867.15,8824.61,8861.05,39630116
2018-07-16,8848.22,8872.18,8816.55,8847.96,40546456
2018-07-17,8828.56,8839.99,8782.22,8824.67,34686696
2018-07-18,8876.62,8943.24,8873.03,8938.12,42703944
2018-07-19,8918.15,8978.91,8914.67,8933.97,49575960
2018-07-20,8949.06,8991.69,8918.29,8991.34,56455568
2018-07-23,8947.32,8974.04,8920.73,8959.79,39899732
2018-07-24,8950.35,9026.18,8947.36,9005.58,55390016
2018-07-25,8998.66,9023.12,8987.22,9019.46,43747000
2018-07-26,9116.13,9155.19,9098.16,9139.47,51818052
2018-07-27,9157.42,9184.82,9142.19,9173.2,40444468
2018-07-30,9150.47,9195.79,9143.79,9163.38,31481070
2018-07-31,9164.3,9199.92,9150.74,9174.33,54119112
2018-08-02,9128.14,9165.25,9116.14,9155.57,60098344
2018-08-03,9163.89,9174.26,9127.16,9158,37410392
2018-08-06,9166.25,9197.83,9125.74,9149.36,39486536
2018-08-07,9161.97,9213.21,9151.86,9201.22,34146684
2018-08-08,9176.41,9192.07,9139.71,9176.15,29338340
2018-08-09,9155.62,9165.93,9128.03,9145.68,28489520
2018-08-10,9096.28,9115.63,9017.11,9031.33,44040220
2018-08-13,8993.95,9027.91,8960.77,9005.35,35178420
2018-08-14,9063.1,9070.41,8966.61,9010.19,32023004
2018-08-15,9006.39,9036.1,8901.93,8926.23,40707492
2018-08-16,8973.55,9002.14,8950.14,8997.72,38912708
2018-08-17,9021.2,9029.14,8961.17,9003.91,37295400
2018-08-20,9031.28,9072.43,9010.93,9059.53,28409916
2018-08-21,9032.92,9101.41,9025.45,9082.86,30579376
2018-08-22,9054.44,9077.04,9029.74,9048.2,33896328
2018-08-23,9049.76,9074.36,9034.31,9049.72,33792392
2018-08-24,9051.25,9075.88,9019.37,9052.9,27663912
2018-08-27,9101.66,9108.2,9045.08,9098.7,26733320
2018-08-28,9114.75,9115.25,9057.61,9084.26,27475282
2018-08-29,9087.41,9088.39,9043.4,9083.84,26879292
2018-08-30,9054.38,9065.53,9005.76,9042.06,31633152
2018-08-31,9012.08,9012.08,8964.71,8973.56,47556308
2018-09-03,8971.2,9003.47,8962.41,9003.47,28075096
2018-09-04,9034.5,9047.66,8905.86,8951.89,40222800
2018-09-05,8919.58,8933.3,8868.86,8868.86,52398916
2018-09-06,8837.57,8893.35,8816.16,8818.72,35811684
2018-09-07,8806.46,8849.34,8796.35,8843.11,42722452
2018-09-10,8873.72,8950.97,8859.28,8930.24,40381692
2018-09-11,8942.25,8962.65,8888.87,8914.94,39912728
2018-09-12,8930.88,8983.52,8930.88,8960.13,36120164
2018-09-13,8955.69,8997.46,8948.69,8960.08,37232728
2018-09-14,8982.81,8987.19,8942.56,8970,31424022
2018-09-17,8937.52,8960.07,8899.84,8936.71,31981708
2018-09-18,8922.97,8956.64,8874.45,8915.87,35756032
2018-09-19,8927.7,8961.03,8905.35,8939.85,48420504
2018-09-20,8951.66,9006.74,8946.6,9000.81,65417868
2018-09-21,9049.6,9059.29,8994.3,8995.38,120811360
2018-09-24,8986.91,8993.78,8933.2,8946.22,35979288
2018-09-25,8959.22,9031.26,8954.96,9021.61,40431404
2018-09-26,9005.79,9083.08,8990.95,9080.14,42769264
2018-09-27,9040.81,9123.38,8998.06,9112.22,45402496
2018-09-28,9083.39,9112.57,9030.32,9087.99,58027636
2018-10-01,9094.28,9155.65,9084.22,9127.05,37673216
2018-10-02,9076.57,9090.46,9050.5,9087.32,47123404
2018-10-03,9126.31,9194.99,9123.48,9175.21,41388120
2018-10-04,9150.98,9154.59,9076.99,9097.52,47597212
2018-10-05,9086.18,9100.09,9035.24,9042.08,46387160
2018-10-08,9012.67,9014.65,8938.48,8964.14,45868632
2018-10-09,8956.8,8970.35,8888.97,8964.11,39707640
2018-10-10,8956.79,8992.07,8888.46,8892.88,51595600
2018-10-11,8760.52,8796.87,8628.65,8639.19,90431488
2018-10-12,8702.13,8738.78,8660.25,8660.38,52191196
2018-10-15,8635.01,8658.42,8586.82,8653.16,40694776
2018-10-16,8654.3,8803.81,8648.88,8794.97,45399504
2018-10-17,8853.71,8880.85,8729.89,8750.35,44645336
2018-10-18,8777.26,8832.61,8768.42,8779.18,57123832
2018-10-19,8777.25,8892.99,8770.31,8872.09,70343288
2018-10-22,8931.22,8940.26,8854.15,8865.56,44145169
2018-10-23,8760.15,8800.32,8729.08,8767.15,65837420
2018-10-24,8794.9,8858.67,8724.61,8724.61,59587213
2018-10-25,8619.02,8709.76,8595.86,8706.4,75472316
2018-10-26,8645.99,8720.58,8591.11,8665.8,83256839
2018-10-29,8721.14,8828.11,8720.17,8759.62,71685942
2018-10-30,8797.5,8859.62,8760.36,8854.28,66413143
2018-10-31,8915.52,9022.16,8913.4,9022.16,79187326
2018-11-01,9005.31,9070.17,8980.83,9017.25,70293124
2018-11-02,9065.14,9075.72,8970.55,8992.3,68851422
2018-11-05,8993.05,9043.29,8960.84,9008.58,40500611
2018-11-06,9030.98,9045.4,8958.04,8992.07,39789530
2018-11-07,9014.56,9068.39,9007.65,9050.53,43366048
2018-11-08,9073.83,9130.98,9061.34,9094.9,49491502
2018-11-09,9056.38,9080.75,9025.77,9074.03,61010418
2018-11-12,9097.2,9110.36,8982.26,8984.05,51192081
2018-11-13,9015.2,9052.17,8961.81,9015.43,49688156
2018-11-14,8965.39,9012.18,8928.59,8931.2,53154084
2018-11-15,8930.15,8959.35,8807.46,8870.03,51668835
2018-11-16,8951.17,8984.67,8850.8,8907.39,57072813
2018-11-19,8957.61,8977,8812.36,8812.61,49073227
2018-11-20,8771.31,8821.19,8716.95,8769.45,75572952
2018-11-21,8777.95,8841.48,8749.27,8841.48,63820470
2018-11-22,8817.86,8824.87,8762.32,8781.29,43676207
2018-11-23,8769.03,8846.95,8750.84,8845.9,32988570
2018-11-26,8897.49,8967.07,8896.32,8931.37,53188953
2018-11-27,8933.92,8941.03,8851.02,8898.01,46234994
2018-11-28,8935.67,8946.7,8881.37,8894.58,47790913
2018-11-29,8964.97,9015.59,8924.87,9015.59,46581161
2018-11-30,9009.83,9064.34,8968.84,9037.76,67880291
2018-12-03,9159.34,9175.39,9091.84,9106.56,54351010
2018-12-04,9105.99,9118.55,9076.28,9085,49745650
2018-12-05,8999.59,9014.97,8936.53,8939.96,45032958
2018-12-06,8873.28,8879.6,8660.03,8660.03,81147652
2018-12-07,8733.49,8828.05,8726.37,8741.03,54584015
2018-12-10,8697.01,8718.84,8550.9,8551.02,65984281
2018-12-11,8634.45,8758.27,8621.73,8715.08,64590788
2018-12-12,8725.72,8878.54,8713.9,8861.14,72472783
2018-12-13,8876.1,8883.8,8814.7,8814.7,49356448
2018-12-14,8755.45,8755.76,8672.03,8713.68,46388546
2018-12-17,8697.23,8703.77,8591.65,8602.61,56919450
2018-12-18,8578.67,8608.74,8528.27,8528.27,55688137
2018-12-19,8535.8,8568.19,8506.11,8540.16,58664334
2018-12-20,8403.95,8470.47,8383.26,8414.48,76825477
2018-12-21,8406.04,8454.1,8336.09,8417.29,150917644
2018-12-27,8470.2,8472.64,8138.56,8195.64,67683951
2018-12-28,8282.01,8448.22,8280.35,8429.3,50579069
2019-01-03,8391.9,8503.07,8388.97,8466.01,59793682
2019-01-04,8493.84,8627.36,8441.34,8608.56,55308063
2019-01-07,8616.18,8617.01,8491.5,8535.95,45071631
2019-01-08,8560.33,8670.67,8560.16,8629.48,50984795
2019-01-09,8661.43,8700.18,8625.4,8687.71,49195668
2019-01-10,8640.24,8812.89,8617.93,8801.48,50738375
2019-01-11,8841.2,8862,8806.2,8828.22,48316803
2019-01-14,8772.52,8776.93,8726.81,8760.32,37452199
2019-01-15,8831,8845.01,8777.69,8824.73,41846993
2019-01-16,8854.05,8883.95,8824.84,8873.77,52582430
2019-01-17,8835.78,8926.91,8835.4,8914.14,46540347
2019-01-18,8985.93,9024.39,8964.85,9023.96,63876029
2019-01-21,9004.89,9027.46,8984.09,9011.41,35299263
2019-01-22,8979.6,9017.28,8941.22,8966.34,59167096
2019-01-23,8936.09,9014.71,8913.8,8957.19,45904662
2019-01-24,8962.09,8975.14,8891.72,8937.39,55323280
2019-01-25,8978.07,8980.77,8904.79,8922.49,48197011
2019-01-28,8876.38,8907.42,8854.56,8857.85,54026637
2019-01-29,8863.56,8987.54,8853.41,8940.52,50432168
2019-01-30,8909.44,8965.95,8898.46,8965.71,37804772
2019-01-31,8983.37,9012.75,8923.67,8969.27,74684924
2019-02-01,9011.87,9012.72,8927.19,8996.36,47394388
2019-02-04,8973.54,9015.64,8950.74,9011.48,41363639
2019-02-05,9012.16,9155.08,9010.25,9150.56,53449814
2019-02-06,9129.78,9169.46,9118.81,9143,36845343
2019-02-07,9115.64,9153.99,9035.9,9035.9,46434238
2019-02-08,9023.43,9044.4,8980.88,9003.41,44581203
2019-02-11,9050.92,9098.44,9047.29,9068.62,37785902
2019-02-12,9104.92,9143.75,9091.29,9127.4,39946635
2019-02-13,9143.4,9179.46,9125.05,9164.06,45683010
2019-02-14,9210.43,9237.31,9142.24,9142.71,55437181
2019-02-15,9139.55,9245.17,9123.67,9242.12,78267198
2019-02-18,9248.5,9295.03,9229.13,9267.46,41282437
2019-02-19,9247.49,9278.42,9222.92,9256.17,41269215
2019-02-20,9275.81,9331.45,9274.63,9315.63,71567237
2019-02-21,9324.93,9371.78,9310.84,9333.57,56701464
2019-02-22,9329.31,9380.81,9316.87,9348.93,44028359
2019-02-25,9370.36,9415.99,9337.84,9398.37,45321768
2019-02-26,9377.64,9481.45,9372.37,9461.21,44718549
2019-02-27,9427.04,9438.5,9390.78,9412.19,46261714
2019-02-28,9403.08,9406.81,9345.64,9388.94,63001265
2019-03-01,9431.83,9456.04,9401.56,9412.02,52790365
2019-03-04,9431.7,9440.1,9393.45,9394.05,53135847
2019-03-05,9358.95,9417.62,9336.93,9399.15,69303697
2019-03-06,9396.07,9421.04,9363.27,9403.16,43333974
2019-03-07,9350.58,9403.48,9284.36,9324.58,68838409
2019-03-08,9287.12,9306.06,9228.86,9268.36,50768283
2019-03-11,9308.75,9350.46,9260.86,9341.35,43569154
2019-03-12,9366.19,9366.55,9302.89,9331.62,41300833
2019-03-13,9321.09,9387.7,9310.28,9387.43,35001068
2019-03-14,9404.94,9498.48,9404.94,9481.9,45806172
2019-03-15,9494.72,9509.86,9452.44,9483.1,141567238
2019-03-18,9475.58,9499.41,9460.94,9496.93,47366773
2019-03-19,9516.25,9582.91,9511.11,9525.92,47922253
2019-03-20,9494.08,9500.69,9429.13,9463.32,61239545
2019-03-21,9416.7,9458.65,9394.71,9454.05,50800246
2019-03-22,9462,9482.58,9313.56,9319.42,70738397
2019-03-25,9272.42,9333.13,9263.04,9305.5,50387823
2019-03-26,9322.84,9404.18,9308.73,9389.3,50092345
2019-03-27,9404.66,9441.04,9321.56,9390.59,60744153
2019-03-28,9396.2,9454.65,9395.77,9405.93,41251490
2019-03-29,9443.36,9482.55,9426.1,9477.84,58054872
2019-04-01,9513.12,9554.73,9495.64,9538.11,52875609
2019-04-02,9528.1,9550.69,9509.39,9536.57,41069879
2019-04-03,9556.66,9570.09,9495.65,9570.09,62270310
2019-04-04,9545.07,9568,9536.84,9563.71,45397304
2019-04-05,9557.07,9571.69,9518.14,9541.15,43262165
2019-04-08,9532.23,9573.62,9513.1,9547.33,38078539
2019-04-09,9530.01,9628.8,9524.95,9582.22,83181988
2019-04-10,9558.19,9581.69,9524.29,9556.31,54945589
2019-04-11,9543.26,9597.38,9522.02,9549.26,57585133
2019-04-12,9535.38,9548.94,9442.61,9484.91,78307923
2019-04-15,9462.05,9539.95,9461.19,9513.71,57707025
2019-04-16,9533.75,9595.97,9530.45,9579.85,57740038
2019-04-17,9601.23,9628.41,9571.09,9596.6,84807419
2019-04-18,9616.98,9623.13,9543.14,9571.22,68897196
2019-04-23,9563.81,9653.88,9542.95,9635.07,63428863
2019-04-24,9672.36,9704.53,9646.76,9655.67,64333842
2019-04-25,9695.16,9695.45,9644.72,9694.06,62232185
2019-04-26,9710.2,9724.27,9675.92,9724.27,47694544
2019-04-29,9719.05,9752.92,9701.84,9740.48,46130186
2019-04-30,9744.26,9785.57,9741.66,9769.74,58080899
2019-05-02,9777.9,9784.27,9745.44,9746.06,57505027
2019-05-03,9737.89,9786.51,9731.48,9741.99,57135546
2019-05-06,9619.22,9657.24,9560.85,9657.24,55031651
2019-05-07,9658.14,9685.59,9562.95,9577.38,53916440
2019-05-08,9567.04,9628.66,9536.24,9621.96,47464550
2019-05-09,9592.38,9592.38,9422.37,9430.3,70579868
2019-05-10,9515.38,9545.06,9451.18,9472.83,49857229
2019-05-13,9475.53,9475.57,9319.99,9363.18,62833115
2019-05-14,9413.69,9429.41,9363.76,9404.08,46048131
2019-05-15,9428.81,9480.76,9361.39,9480.76,56991509
2019-05-16,9492.21,9660.59,9467.88,9660.59,58579668
2019-05-17,9631.11,9671.16,9600.96,9659.08,55837561
2019-05-20,9641.16,9666.39,9536.04,9582.08,47830707
2019-05-21,9621.02,9636.21,9594.5,9624.16,38027208
2019-05-22,9610.05,9649.77,9563.54,9645.04,41040538
2019-05-23,9609.52,9623.6,9563.72,9594.31,57331262
2019-05-24,9620.9,9688.86,9619.6,9666.89,38890548
2019-05-27,9723.13,9754.53,9710.37,9712.96,24335009
2019-05-28,9714.91,9721.01,9643.47,9680.87,58884297
2019-05-29,9602.22,9606.9,9530.33,9541.97,53660725
2019-05-31,9510.96,9544.1,9463.63,9523.98,55691463
2019-06-03,9466.04,9602.73,9439.06,9602.73,54058185
2019-06-04,9558.76,9646.34,9553.66,9597.71,59758873
2019-06-05,9582.33,9672.82,9579.43,9658.62,48155595
2019-06-06,9666.96,9757.81,9665.91,9682.29,45630093
2019-06-07,9716.98,9781.39,9686.22,9749.13,45973637
2019-06-11,9764.12,9871.44,9763.96,9835.87,54273812
2019-06-12,9785.47,9882.4,9778.39,9859.73,47617796
2019-06-13,9845.69,9906.77,9841.3,9861.83,40335841
2019-06-14,9825.22,9861.76,9808.53,9847.61,44751909
2019-06-17,9867.1,9874.63,9819.47,9851.57,37435095
2019-06-18,9839.44,10011.39,9815.75,9988.55,60185549
2019-06-19,9969.29,9979.62,9935.17,9961.65,43274757
2019-06-20,10015.69,10062.65,9978.34,9978.52,54019220
2019-06-21,9970.5,9990.24,9915.62,9922.83,101903023
2019-06-24,9951.44,9973.55,9884.67,9898.85,49053724
2019-06-25,9871.78,9939.43,9869.02,9898.9,42205317
2019-06-26,9861.78,9916.58,9835.61,9838.13,46846862
2019-06-27,9846.87,9889.97,9822.74,9859.76,49393757
2019-06-28,9840.2,9901.57,9817.72,9898.24,45316054
2019-07-01,9990.94,10022.89,9955.5,9970,56452000
2019-07-02,9982.52,10055.04,9978.94,10020.93,53324748
2019-07-03,10030.79,10091.48,10027.51,10066.53,49515944
2019-07-04,10080.45,10087.84,10047.79,10066.48,34243842
2019-07-05,10071.7,10071.7,9968.21,9980.22,63831769
2019-07-08,9948.76,9996.88,9944.99,9994.1,49654389
2019-07-09,9974.05,9983.24,9908.97,9961.34,58307077
2019-07-10,9927.49,10003.64,9905.51,9937.56,87041410
2019-07-11,9942.83,9956.88,9866.55,9879.53,56330560
2019-07-12,9870.51,9886.38,9762.11,9762.98,91089297
2019-07-15,9769.23,9828.28,9733.49,9808.58,49665647
2019-07-16,9805.83,9869.24,9804.09,9850.52,59482681
2019-07-17,9862.03,9995.36,9862.02,9942.01,60082978
2019-07-18,9912.11,10041.86,9898,10010.15,64251076
2019-07-19,10042.05,10048.39,9920.06,9937.03,54669285
2019-07-22,9926.18,9952.16,9899.38,9922.37,43030412
2019-07-23,9965.82,9998.82,9930.45,9965.15,65499412
2019-07-24,9973.87,9976.11,9875.36,9907.68,81776542
2019-07-25,9944.81,10015.32,9847.32,9877.03,87024797
2019-07-26,9886.67,10001.66,9881.01,9968.08,67290640
2019-07-29,9936.03,10000.55,9916.36,9970.87,48180204
2019-07-30,9963.11,9972.12,9842.59,9890.9,72063792
2019-07-31,9885.75,9958.01,9863.96,9919.27,78178461
2019-08-02,9767.79,9873.4,9743.83,9803.69,110862730
2019-08-05,9714.79,9739.47,9563.48,9599.43,76270459
2019-08-06,9565.61,9650.66,9549.08,9553.88,71727475
2019-08-07,9549.93,9651.69,9464.41,9533.98,86185266
2019-08-08,9656.03,9757.42,9626.98,9751.55,64500218
2019-08-09,9745.03,9804.7,9728.79,9749.92,59941834
2019-08-12,9801.7,9862.97,9747.79,9760.02,73375531
2019-08-13,9729.51,9827.73,9641.25,9786.24,90504585
2019-08-14,9801.97,9806.5,9599.62,9628.48,95712993
2019-08-15,9654.23,9667.39,9515.4,9606.26,82807166
2019-08-16,9637.25,9744.46,9630.97,9728.39,66735944
2019-08-19,9783.33,9856.33,9771.64,9825.59,56910849
2019-08-20,9817.35,9861.87,9768.35,9770.39,51038674
2019-08-21,9782.42,9883.08,9782.33,9848.11,46853912
2019-08-22,9827.61,9869.79,9774.33,9805.5,48065867
2019-08-23,9842.48,9882.25,9735.29,9744.98,49824699
2019-08-26,9724,9768.35,9658,9715.83,39297800
2019-08-27,9707.1,9798.18,9685.69,9786.08,52004738
2019-08-28,9761.21,9772.71,9670.27,9758.19,45277726
2019-08-29,9736.22,9848.71,9728.79,9838.48,50514580
2019-08-30,9868.77,9941.33,9861.38,9895.65,65050857
2019-09-02,9903.94,9957.15,9894.94,9924.54,35712769
2019-09-03,9886.22,9900.88,9829.28,9852.7,45622998
2019-09-04,9934.87,9980.14,9893.98,9894.6,51062545
2019-09-05,9942.91,10016.27,9897.96,9983.07,70730325
2019-09-06,9993.98,10076.47,9983.46,10073.82,57646494
2019-09-09,10093.64,10109.29,10050.68,10059.37,62579874
2019-09-10,10024.85,10031.5,9956.11,10020.48,122369549
2019-09-11,10064.34,10098.93,10041.99,10098.59,77508814
2019-09-12,10105.17,10140.93,10057.12,10094.09,76967041
2019-09-13,10130.45,10131.13,10033.33,10047.34,68466409
2019-09-16,9965.14,10012.66,9964.11,9969.19,59751892
2019-09-17,9960.9,10025.02,9944.6,10013.82,57828712
2019-09-18,9982.47,10037.97,9982.24,10018.84,50648369
2019-09-19,10022.33,10070.64,9993.93,10064.46,61084513
2019-09-20,10114.18,10114.18,10056.1,10056.83,129875955
2019-09-23,10046.4,10046.84,9957.82,9997.39,57903925
2019-09-24,10019.02,10044.86,9977.78,9991.31,57063102
2019-09-25,9926.2,9934.98,9837.2,9914.82,77923647
2019-09-26,9907.21,10032.69,9906.34,10010.71,58328881
2019-09-27,10055.55,10071.46,10020.44,10037.81,48891351
2019-09-30,10028.45,10087.85,10012.9,10078.32,53793583
2019-10-01,10101.53,10124.22,9928.66,9952.5,68968524
2019-10-02,9930.3,9931.6,9753.09,9757.28,87788789
2019-10-03,9762.49,9796.5,9682.36,9760.44,72384968
2019-10-04,9793.38,9842.2,9749.48,9827.72,55229633
2019-10-07,9849.08,9931.13,9829.2,9914.06,48367978
2019-10-08,9904.13,9922.37,9779.45,9800.24,62324203
2019-10-09,9792.7,9880.68,9777.92,9830.05,50489723
2019-10-10,9832.06,9914.56,9796.69,9903.02,56356356
2019-10-11,9913.37,10027.87,9906.83,10017.39,65318860
2019-10-14,9947.3,9976.56,9893.63,9964.24,44910067
2019-10-15,10014.86,10076.35,9970.1,10048.75,51104991
2019-10-16,10071.49,10082.16,10000.93,10032.49,53594058
2019-10-17,10023.99,10096.48,10002.65,10008.94,56254844
2019-10-18,9991.33,10015.51,9958.32,9965.49,52897212
2019-10-21,9969.37,10026.01,9955.1,9991.42,65378801
2019-10-22,9982.81,10027.19,9934.54,10017.35,65280770
2019-10-23,9989.96,10053.78,9988.28,10023.52,71695823
2019-10-24,10051.28,10115.52,10050.04,10106.53,65034310
2019-10-25,10117.58,10197.09,10107.63,10197.09,55865641
2019-10-28,10190.17,10254.64,10185.07,10231.8,60213585
2019-10-29,10209.75,10260.69,10199.68,10257.69,57770871
2019-10-30,10253.62,10269.95,10215.42,10254.95,64952567
2019-10-31,10263.46,10287.83,10206.27,10219.82,67853914
2019-11-01,10235.56,10279.53,10223.8,10252.24,52024514
2019-11-04,10272.94,10353.53,10259.86,10337.07,67766787
2019-11-05,10323.21,10327.63,10266.79,10272.98,66946282
2019-11-06,10259.28,10327.76,10252.82,10318.1,65445678
2019-11-07,10347.04,10356.04,10290.85,10326.78,59801510
2019-11-08,10308,10329.11,10276.72,10309.23,54740210
2019-11-11,10310.97,10335.78,10275.96,10305.27,41512786
2019-11-12,10306.1,10326.38,10282.44,10314.16,51787881
2019-11-13,10278.44,10314.11,10231.78,10299.22,49532373
2019-11-14,10299.04,10311.92,10229.25,10233.23,47178813
2019-11-15,10314.67,10335.96,10269.63,10310.12,51660048
2019-11-18,10316.93,10381.03,10311.63,10347.18,46483370
2019-11-19,10370.66,10428.57,10348,10366.02,53317506
2019-11-20,10347.99,10385.95,10319.17,10385.74,51362896
2019-11-21,10322.39,10360.21,10285.94,10338.35,52391600
2019-11-22,10367.49,10419.76,10351.05,10369.44,63345168
2019-11-25,10424.95,10472.94,10416.7,10468.62,52297520
2019-11-26,10479.74,10537.76,10471.08,10506.93,71445991
2019-11-27,10531.68,10544.04,10501.17,10529.26,45773010
2019-11-28,10512.1,10538.99,10503.73,10529.14,25926980
2019-11-29,10491.64,10527.81,10481.59,10493.24,38890690
2019-12-02,10498.6,10551.51,10336.32,10348.44,59116489
2019-12-03,10371.94,10380.68,10221.51,10232.93,73023881
2019-12-04,10245.47,10344.27,10237.62,10334.56,53160569
2019-12-05,10362.78,10438.69,10353.97,10363.5,41649245
2019-12-06,10378.86,10472.06,10376.21,10463.88,41898715
2019-12-09,10449.84,10488.64,10433.63,10434.89,37227202
2019-12-10,10416.57,10418.6,10295.58,10390.53,51703881
2019-12-11,10374.6,10416.41,10341.19,10405.31,44987652
2019-12-12,10403.35,10492.35,10375.56,10451.36,65823673
2019-12-13,10465.01,10507.95,10424.58,10429.27,82336840
2019-12-16,10478.43,10562.81,10458.57,10541.67,56139594
2019-12-17,10515.25,10544.45,10498.97,10538.89,64964595
2019-12-18,10541.26,10638.2,10539,10556.74,60073314
2019-12-19,10556.8,10577.41,10522.4,10575.15,51926450
2019-12-20,10628.83,10679.37,10610.82,10679.37,100771689
2019-12-23,10679.91,10734.09,10678.27,10724.34,35637924
2019-12-27,10738.65,10755.68,10708.4,10730.15,29101144
2019-12-30,10734.47,10736.35,10613.12,10616.94,31867313
2020-01-03,10585.29,10700.86,10580.92,10699.82,54452480
2020-01-06,10652.78,10675.62,10548.48,10665.41,50219707
2020-01-07,10714.23,10747.19,10655.29,10686.8,63955138
2020-01-08,10628.09,10681.4,10616.63,10652.16,58272360
2020-01-09,10721.87,10744.92,10645.82,10650.97,50404520
2020-01-10,10678.41,10688.7,10638.94,10639.49,48484439
2020-01-13,10645.3,10680.47,10592.4,10622.41,46263317
2020-01-14,10616.62,10655.82,10536.28,10655.82,60980952
2020-01-15,10656.31,10691.37,10620.35,10670.74,57602033
2020-01-16,10687.21,10693.52,10639.63,10693.52,46381512
2020-01-17,10723.7,10849.29,10715.92,10841.82,64086579
2020-01-20,10844.11,10867.16,10835.31,10846.29,41959946
2020-01-21,10825.92,10884.51,10767.54,10884.51,81766058
2020-01-22,10907.16,10960.75,10893.28,10895.07,64856039
2020-01-23,10889.06,10905.43,10798.62,10813.94,61738484
2020-01-24,10865.96,10913.2,10845.69,10849.75,54350501
2020-01-27,10762.62,10780.92,10639.75,10675.96,68787703
2020-01-28,10729.66,10789.17,10662.07,10781.98,60022237
2020-01-29,10795.46,10880.44,10772.63,10859.88,51704395
2020-01-30,10805.49,10812.64,10716.49,10748.92,64520034
2020-01-31,10814.28,10815.62,10616.81,10627.88,68759831
2020-02-03,10650.02,10694.76,10598.12,10664.95,48034712
2020-02-04,10707.44,10800.64,10693.32,10800.64,56708012
2020-02-05,10789.72,11006.72,10781.57,10994.15,80377492
2020-02-06,11040.17,11061.18,10979.82,11012.36,60299256
2020-02-07,10995.65,11015.61,10958.45,11001.53,79506900
2020-02-10,10968.14,11039.78,10963.52,11039.78,47880511
2020-02-11,11079.78,11114.39,11071.57,11101.17,54834355
2020-02-12,11094.01,11119.89,11074.56,11089.24,56821365
2020-02-13,11071.39,11092.35,11008.51,11092.35,77207127
2020-02-14,11105.61,11152.57,11078.95,11128.81,53236495
2020-02-17,11156.24,11180.98,11136.36,11168.45,35539203
2020-02-18,11094.87,11178.65,11094.09,11146.28,49992437
2020-02-19,11189.81,11264.33,11173.66,11263.01,53207911
2020-02-20,11255.66,11270,11154.53,11154.53,88570597
2020-02-21,11108.27,11172.44,11057.53,11110.78,101293159
2020-02-24,11086,11086.85,10650.07,10712.84,121900309
2020-02-25,10749.59,10779.15,10467.21,10478.51,98471852
2020-02-26,10405.3,10546.67,10216.55,10512.15,106392996
2020-02-27,10456.82,10461.17,10094.92,10205.46,138887608
2020-02-28,10205.46,10205.46,9725.32,9831.03,179435195
2020-03-02,9844.27,10136.62,9790.42,9950.83,150618963
2020-03-03,9999.52,10286.29,9990.61,10087.4,134079271
2020-03-04,10128.76,10296.03,10072.23,10251.39,100154104
2020-03-05,10303.76,10321.42,10045.1,10143.57,103149089
2020-03-06,10139.78,10142.31,9652.51,9736.82,138528259
2020-03-09,9736.82,9736.82,9059.11,9196.6,218553829
2020-03-10,9247.64,9576.04,9150.54,9195.93,183360636
2020-03-11,9256.45,9373.92,9130.19,9152.5,142473955
2020-03-12,9152.5,9152.5,8168.86,8270.44,255371795
2020-03-13,8282.51,9042.54,8266.48,8367.56,223528406
2020-03-16,8360.09,8391.21,7650.23,8227.08,191245468
2020-03-17,8227.08,8627.48,7953.53,8493.04,147277237
2020-03-18,8493.04,8493.04,8094.9,8338.74,204564429
2020-03-19,8361.09,8782.24,8327.86,8782.24,180692942
2020-03-20,8782.15,9174.58,8623.86,8623.86,247869813
2020-03-23,8623.86,8642.42,8160.79,8160.79,147302535
2020-03-24,8187.51,8733.32,8187.02,8733.32,135799373
2020-03-25,8772.02,9136.83,8664.44,8989.16,145556928
2020-03-26,8895.18,9203.98,8824.16,9203.98,121793187
2020-03-27,9174.95,9192.97,8868.05,8996.37,107350096
2020-03-30,9047.71,9174.39,8866.35,9174.39,90365284
2020-03-31,9184.78,9370.85,9155.11,9311.92,104094481
2020-04-01,9311.92,9311.92,9036.73,9168.98,85068391
2020-04-02,9212.09,9318.61,9075.15,9270.96,78864015
2020-04-03,9281.33,9309.87,9219.1,9242.44,68144411
2020-04-06,9259.73,9522.11,9259.09,9462.34,79606275
2020-04-07,9470.48,9695.84,9450.75,9514.6,95146202
2020-04-08,9427.41,9452.94,9350.22,9432.39,68108331
2020-04-09,9465.86,9550.37,9321.93,9452.83,94647567
2020-04-14,9507.46,9613.77,9499.23,9538.61,75461365
2020-04-15,9529.68,9568.1,9309.94,9320.2,79754134
2020-04-16,9416.2,9474.8,9381.2,9439.91,86238199
2020-04-17,9455.16,9663.03,9453.66,9612.83,112395822
2020-04-20,9669.32,9785.27,9583.67,9785.27,63142037
2020-04-21,9734.96,9762.74,9544.47,9547.85,71251528
2020-04-22,9620.89,9650.58,9566.54,9630.56,61489865
2020-04-23,9625.75,9701.6,9529.99,9625.48,73048816
2020-04-24,9560,9679.69,9552.35,9625.65,68176704
2020-04-27,9610.4,9784.59,9610.4,9758.82,73907204
2020-04-28,9787.39,9948.84,9780.95,9889.46,113380403
2020-04-29,9847.41,9895.01,9799.08,9865.32,103806295
2020-04-30,9850.87,9877.3,9629.4,9629.4,109970074
2020-05-04,9618.93,9619.38,9389.66,9390.27,96385517
2020-05-05,9444.58,9512.17,9416.14,9512.17,77445015
2020-05-06,9506.28,9597.33,9480.1,9571.7,66422510
2020-05-07,9609.13,9635.96,9555.61,9617.98,64434868
2020-05-08,9666.66,9688.63,9628.76,9665.35,41203166
2020-05-11,9679.53,9726.24,9590.74,9689.71,52886340
2020-05-12,9693.06,9760.54,9674.07,9733.53,52390958
2020-05-13,9679.88,9694.36,9621.49,9631.62,76538939
2020-05-14,9581.6,9592.5,9393.47,9448.14,90572387
2020-05-15,9526.44,9576.57,9474.14,9483.1,68637453
2020-05-18,9536.72,9740.77,9533.8,9740.77,70361002
2020-05-19,9741.21,9785.18,9703.61,9764.23,77114393
2020-05-20,9731.9,9790.85,9716.75,9790.85,59041710
2020-05-22,9713.75,9729.29,9604.37,9688.99,71037205
2020-05-25,9743.13,9832.35,9711.75,9824.54,38996634
2020-05-26,9879.06,9884.33,9790.25,9830.83,77577171
2020-05-27,9853.9,9856.91,9673.15,9716.52,111526139
2020-05-28,9776.93,9966.05,9769.45,9926.03,98509107
2020-05-29,9918.5,9944.53,9823.73,9831.49,133137172
2020-06-02,9874.84,9979.18,9872.96,9951.45,90046419
2020-06-03,9962.22,10183.85,9954.09,10183.77,110607559
2020-06-04,10152.59,10203.91,10024.02,10075.68,92999105
2020-06-05,10082.56,10190.37,10061.83,10190.37,95954299
2020-06-08,10114.02,10188.3,10082.05,10152.77,83673325
2020-06-09,10153.39,10206.64,10112.43,10184.82,96108381
2020-06-10,10190.07,10218.26,10122.38,10147.18,77587282
2020-06-11,10108.18,10116.71,9828.58,9828.58,99088886
2020-06-12,9800.01,9913.9,9723.89,9796.37,72153099
2020-06-15,9762.95,9874.61,9633.2,9842.56,71988519
2020-06-16,9873.45,10098.5,9869.25,10034.29,82040632
2020-06-17,10084.1,10218.05,10074.95,10202.19,62475274
2020-06-18,10191.88,10218.59,10131.68,10186.5,69879920
2020-06-19,10226.53,10291.46,10200.46,10266.29,146868721
2020-06-22,10196.02,10272.94,10144.86,10151.13,53363862
2020-06-23,10205.72,10265.82,10180.81,10246.56,64943013
2020-06-24,10187.78,10216.52,10021.99,10021.99,72642268
2020-06-25,9976,10089.83,9925.96,10089.83,62006026
2020-06-26,10163.91,10172.15,10018.2,10041.91,66734639
2020-06-29,10021.89,10080.85,10004.26,10060.46,53555773
2020-06-30,10070.96,10077.23,10000.82,10045.3,51609691
2020-07-01,10027.45,10142.22,9991.49,10089.67,60031230
2020-07-02,10157.83,10187.56,10113.03,10187.56,64499216
2020-07-03,10204.49,10210.15,10110.25,10125.84,32290536
2020-07-06,10248.88,10268.19,10197.38,10253.38,49679871
2020-07-07,10213.54,10228.86,10157.52,10207.96,42277690
2020-07-08,10150.62,10224.07,10145.39,10178.41,47871548
2020-07-09,10219.15,10265.83,10117.65,10143.38,48672069
2020-07-10,10114.92,10242.38,10113.49,10229.97,45486384
2020-07-13,10298.82,10304.04,10220.33,10300.96,48946372
2020-07-14,10204.88,10259.5,10117.64,10259.5,62844407
2020-07-15,10358.83,10501.34,10330.42,10460.01,60834216
2020-07-16,10402.24,10433.43,10356.7,10433.43,48771146
2020-07-17,10428.9,10430.89,10370.72,10410.52,43034692
2020-07-20,10388.16,10491.09,10341.52,10470.92,42564801
2020-07-21,10495.2,10535.33,10421.83,10444.05,66344948
2020-07-22,10406.21,10447.99,10375.98,10439.04,58303060
2020-07-23,10456.66,10477.48,10367.64,10383.38,56764879
2020-07-24,10271.38,10273.28,10181.3,10214.21,48891722
2020-07-27,10174.72,10297.23,10174.28,10272.34,40703715
2020-07-28,10292.22,10320.2,10222.89,10277.2,53592694
2020-07-29,10276.94,10295.52,10242.4,10272.81,53858094
2020-07-30,10267.61,10274.04,10007.85,10095.34,71404959
2020-07-31,10127.03,10199.62,9984.99,10005.9,68863438
2020-08-03,10013.36,10279.8,9999.55,10229.67,54945522
2020-08-04,10244.98,10256.92,10107.29,10162.04,50897562
2020-08-05,10199.31,10220.86,10097.87,10097.97,36720631
2020-08-06,10084.96,10149.9,10015.46,10067.13,46497665
2020-08-07,10061.7,10126.93,10039.06,10068.03,34947946
2020-08-10,10080.48,10144.11,10061.19,10090.91,39058641
2020-08-11,10133.29,10213.47,10109.1,10153.24,49990302
2020-08-12,10142.62,10290.87,10134.73,10278.66,48096337
2020-08-13,10280.63,10303.02,10243.27,10260.11,39951488
2020-08-14,10225.93,10235.45,10095.22,10163.6,36321581
2020-08-17,10174.92,10228.08,10120.41,10228.06,31160366
2020-08-18,10189.64,10257.94,10142.46,10168.4,42666576
2020-08-19,10153.3,10310.01,10139.31,10310.01,40171618
2020-08-20,10233.56,10276.59,10209.2,10229.92,39292180
2020-08-21,10266.37,10286.22,10169.66,10218.2,39482010
2020-08-24,10313.66,10356.75,10280.94,10308.39,40635828
2020-08-25,10330.1,10346.73,10231.25,10231.25,40738549
2020-08-26,10205.18,10321.32,10202.13,10309.65,32449404
2020-08-27,10312.93,10331.43,10240.46,10240.46,38569929
2020-08-28,10233.48,10254.4,10147.15,10164.49,39832130
2020-08-31,10196.21,10245.02,10132.81,10135.56,49742642
2020-09-01,10228.97,10283.11,10154.38,10188.85,52120361
2020-09-02,10262.26,10415.62,10254.6,10384.84,58313685
2020-09-03,10452.1,10511.13,10195.84,10220.64,71794415
2020-09-04,10146.49,10309.55,10091.98,10153.09,61537549
2020-09-07,10211.95,10341.87,10204.42,10297.8,37507647
2020-09-08,10320.84,10342.46,10150.44,10250.44,55277618
2020-09-09,10290.05,10430.64,10274.35,10406.57,53346313
2020-09-10,10394.81,10425.8,10333.53,10387.44,49085700
2020-09-11,10358.61,10474.33,10356.28,10439.52,46808937
2020-09-14,10482.39,10494.86,10405.96,10457.43,65307311
2020-09-15,10476.92,10562.02,10452.91,10520,53552200
2020-09-16,10519.74,10580.38,10519.03,10552.04,55904718
2020-09-17,10441.94,10544.35,10438.61,10519.33,54869170
2020-09-18,10532.26,10591.66,10508.31,10539.17,137404008
2020-09-21,10470.3,10495.49,10276.5,10325.44,75844278
2020-09-22,10364.15,10403.55,10318.32,10355.57,54105239
2020-09-23,10368.65,10439.74,10327.54,10330.06,50462993
2020-09-24,10237.46,10269.13,10156.05,10211.53,58177116
2020-09-25,10226.81,10249.07,10118.08,10216.28,61305909
2020-09-28,10336.5,10359.64,10261.43,10308.67,54476070
2020-09-29,10266.48,10284.93,10216.42,10229.3,39906976
2020-09-30,10183.27,10266.97,10169.78,10187,53396133
2020-10-01,10256.95,10312.37,10209.99,10238.12,40778538
2020-10-02,10143.64,10252.4,10130.79,10252.4,39263042
2020-10-05,10329.66,10345.33,10273.36,10303.06,41358156
2020-10-06,10292.67,10295.06,10197.47,10233.16,45881759
2020-10-07,10227.26,10268.25,10158.19,10187.88,40637336
2020-10-08,10229.92,10307.89,10195.62,10270.24,51397769
2020-10-09,10288.53,10331.2,10276.91,10320.03,40344431
2020-10-12,10323.76,10390.4,10312.38,10364.1,39119588
2020-10-13,10371.21,10407.01,10316.62,10336.36,47241165
2020-10-14,10360.77,10386.03,10275.14,10292.66,40569202
2020-10-15,10173.78,10173.78,10032.47,10067.96,57160396
2020-10-16,10116.86,10251.58,10111.25,10207.13,51283213
2020-10-19,10263.17,10291.28,10183.42,10184.36,50880370
2020-10-20,10169.88,10204.98,10122.52,10146.23,71733750
2020-10-21,10147.42,10159.7,9989.75,9989.75,62065909
2020-10-22,9943.73,9999.05,9890.11,9999.05,54218232
2020-10-23,9978.5,10061.45,9971.37,10023.9,58898383
2020-10-26,9956.35,10029.97,9946.93,9985.62,50524194
2020-10-27,9978.51,10000.56,9861.84,9887.49,56395247
2020-10-28,9803.24,9803.41,9563.08,9618.65,80313010
2020-10-29,9660.42,9670.65,9496.22,9556.14,79820806
2020-10-30,9504.06,9587.15,9494.52,9587.15,70692199
2020-11-02,9595.66,9802.57,9556.93,9791.68,60945923
2020-11-03,9821.13,10003.82,9817.23,10003.82,73488768
2020-11-04,9996.55,10301.27,9982.26,10286.79,78089554
2020-11-05,10333.61,10381.02,10268.91,10306.35,64094875
2020-11-06,10263.31,10350.38,10221.65,10322.57,55579940
2020-11-09,10405.97,10644.22,10350.05,10417.99,113422122
2020-11-10,10389.84,10422.67,10310.42,10360.69,114839553
2020-11-11,10369.43,10558.63,10367.22,10532.27,64407594
2020-11-12,10473.44,10561.35,10459.41,10496.2,56010329
2020-11-13,10494.45,10513.9,10464.1,10492.61,50217384
2020-11-16,10482.56,10590.73,10460.69,10586.74,81529994
2020-11-17,10582.2,10628.41,10540.72,10565.12,69598113
2020-11-18,10532.58,10619.26,10501.41,10563.89,55613188
2020-11-19,10475.43,10517.08,10468.41,10490.77,60318733
2020-11-20,10484.84,10528.33,10450.61,10495.65,64910837
2020-11-23,10529.89,10553.32,10453.91,10464.4,59880080
2020-11-24,10509.76,10514.96,10435.02,10491.59,73512899
2020-11-25,10500.11,10543.26,10481.98,10488.27,78150175
2020-11-26,10511.52,10524.82,10494.69,10497.79,39065146
2020-11-27,10496.3,10505.79,10452.14,10501.18,46368867
2020-11-30,10471.43,10551.16,10452.51,10476.43,86182665
2020-12-01,10473.33,10495.18,10421.1,10449.21,60284561
2020-12-02,10423.41,10476.35,10403.54,10435.36,63187436
2020-12-03,10429.88,10452.83,10325.53,10342.63,61171065
2020-12-04,10369.09,10392.18,10338.91,10364.5,51848729
2020-12-07,10375.02,10422.96,10337.42,10375.38,47027211
2020-12-08,10387.44,10407.62,10265.31,10394.1,46961012
2020-12-09,10412.84,10469.15,10378.52,10430.02,40942578
2020-12-10,10462.51,10485.45,10375.95,10395.96,61435293
2020-12-11,10379.89,10423.67,10291.98,10391.76,48776550
2020-12-14,10425.1,10459.77,10351.76,10373.03,47223437
2020-12-15,10359.81,10391.24,10319.42,10341.18,55985786
2020-12-16,10381.52,10456.78,10355.14,10456.78,72852712
2020-12-17,10486.03,10569.7,10478.5,10540.36,59587943
2020-12-18,10543.55,10594.65,10518.7,10523.86,99397693
2020-12-21,10433.98,10449.32,10237.94,10305.52,61688858
2020-12-22,10331.98,10413.96,10329.99,10403.37,35514291
2020-12-23,10402.89,10439.94,10376.78,10411.92,36090307
2020-12-28,10495.13,10611.34,10495.13,10603.49,28840017
2020-12-29,10618.71,10683.84,10599.81,10682.04,32962656
2020-12-30,10701.23,10749.68,10685.94,10703.51,34334470
2021-01-04,10805.93,10812.32,10693.86,10738.39,50162120
2021-01-05,10718.65,10793.6,10671.28,10694.09,52754244
2021-01-06,10674.87,10759.2,10620.74,10747.08,75552490
2021-01-07,10743.5,10826.87,10686.74,10778.67,74614884
2021-01-08,10828.53,10838.86,10777.41,10797.99,64221711
2021-01-11,10807.09,10883.23,10750.54,10870.42,48667651
2021-01-12,10883.19,10896.36,10829.1,10875.25,56156077
2021-01-13,10874.29,10907.09,10846.88,10846.88,45631108
2021-01-14,10847.23,10891.87,10809.08,10850.81,43078534
2021-01-15,10830.15,10901.2,10825.23,10877.06,66709500
2021-01-18,10864.99,10900.94,10850.57,10888.54,31400405
2021-01-19,10927.18,10944.88,10869.43,10876.98,45402134
2021-01-20,10888.79,10993.54,10872.8,10945.46,41233099
2021-01-21,10997.85,11004.44,10908.71,10913.11,38728488
2021-01-22,10898.94,10951.07,10868.71,10930.81,44615041
2021-01-25,10980.34,11014.28,10918.56,10925.7,52670073
2021-01-26,10933.88,11013.81,10919.91,10964.05,67420466
2021-01-27,10921.6,11000.05,10832.09,10904.24,74761133
2021-01-28,10821.74,10918.36,10712.78,10849.82,60077339
2021-01-29,10721.16,10742.86,10591.06,10591.06,66911535
2021-02-01,10666.16,10751.66,10650.64,10740.22,43476323
2021-02-02,10755.91,10857.05,10748.9,10803.57,48005499
2021-02-03,10866.51,10887.51,10762.83,10775.68,42286189
2021-02-04,10739.2,10866.63,10731.68,10860.95,51605757
2021-02-05,10855.6,10857,10745.03,10755.47,41577472
2021-02-08,10803.97,10844.11,10778.83,10778.83,41542539
2021-02-09,10757.14,10817.71,10735.16,10803.67,36913900
2021-02-10,10818.14,10900.11,10774.94,10825.75,39938089
2021-02-11,10821.78,10881.17,10813,10852.91,31931551
2021-02-12,10836.6,10890.82,10816.71,10880.37,28455482
2021-02-15,10890.7,10943.43,10883.52,10940.99,30971909
2021-02-16,10924.6,10953.42,10900.18,10907.6,36270383
2021-02-17,10867.78,10878.17,10783.99,10809.28,39244428
2021-02-18,10809.83,10834.26,10714.56,10717.71,48900794
2021-02-19,10744.37,10773.77,10704.75,10704.75,54773174
2021-02-22,10632.11,10716.27,10610.65,10697.38,43434069
2021-02-23,10702.06,10729.74,10529.03,10609.03,49114505
2021-02-24,10630.59,10771.25,10626.77,10727.7,56669851
2021-02-25,10745.2,10746.09,10656.65,10658.87,45207638
2021-02-26,10532.31,10686.02,10513.43,10522.22,60879343
2021-03-01,10659.26,10713.41,10606.08,10706.59,42300418
2021-03-02,10713.12,10855.99,10704.38,10817.15,52502627
2021-03-03,10850,10864.6,10693.6,10771.88,51752530
2021-03-04,10720.23,10769.38,10688.31,10750.09,51230213
2021-03-05,10657.88,10691.53,10607.79,10607.79,52942875
2021-03-08,10687.66,10838.29,10659.07,10830.38,51937116
2021-03-09,10775.07,10857.97,10746.71,10857.97,49574474
2021-03-10,10801.23,10933.89,10788.34,10909.77,44285269
2021-03-11,10894.84,10917.74,10859.5,10883.23,48724347
2021-03-12,10850.39,10872.21,10830.28,10839.93,45738033
2021-03-15,10858.5,10905.19,10842.83,10867.33,40186936
2021-03-16,10925.05,10968.54,10916,10944.48,46184853
2021-03-17,10934.47,10947.39,10881.5,10922.49,45525485
2021-03-18,10912.75,10983.23,10896.41,10973.76,60556170
2021-03-19,10915.47,10975.9,10891.67,10967.37,133680495
2021-03-22,10931.56,11048.58,10928.34,11048.58,48408501
2021-03-23,11030.89,11118.33,11016.21,11098.66,45281947
2021-03-24,11048.59,11106.94,11033.37,11063.87,40811839
2021-03-25,11026.65,11102.78,11017.32,11098.81,49878880
2021-03-26,11113.9,11143.86,11091.63,11116.81,42120938
2021-03-29,11127.74,11132,11058.69,11089.6,113784117
2021-03-30,11110.64,11138.11,11079.88,11121.42,76755153
2021-03-31,11114.89,11123.26,11047.02,11047.37,74718593
2021-04-01,11102.29,11141.2,11080.56,11118.03,50510999
2021-04-06,11170.6,11213.79,11142.67,11182.95,77103623
2021-04-07,11147.37,11163.34,11108.33,11128.18,49319185
2021-04-08,11129.14,11206.88,11128.67,11206.88,43643997
2021-04-09,11206.85,11247.01,11190.7,11238.52,57875182
2021-04-12,11220.77,11238.38,11166.32,11181.35,40998558
2021-04-13,11174.08,11180.96,11094.84,11122.37,45798928
2021-04-14,11135.69,11182.33,11121.87,11156.21,49351399
2021-04-15,11160.9,11226.25,11156.56,11198.7,48357008
2021-04-16,11198.58,11262.97,11169.01,11262.97,56949190
2021-04-19,11245.01,11266.78,11183.56,11209.84,42620182
2021-04-20,11203.08,11216.35,11065.87,11078.98,51979547
2021-04-21,11119.44,11229.15,11117.62,11209.09,54327087
2021-04-22,11214.23,11254.91,11197.54,11224.9,90763157
2021-04-23,11211.91,11217.89,11130.31,11200.54,59300973
2021-04-26,11194.4,11201.8,11131.19,11162.09,46436393
2021-04-27,11147.58,11178.42,11068.23,11092.08,59164724
2021-04-28,11106.82,11126.69,11070.72,11103.46,48449428
2021-04-29,11137.18,11162.2,11064.28,11079.51,46884493
2021-04-30,11103.99,11123.35,11022.34,11022.34,44910332
2021-05-03,11072.54,11148.06,11056.71,11119,32340410
2021-05-04,11123.44,11144.83,10959.78,10970.93,46672896
2021-05-05,11028.48,11114.37,11014.9,11108.88,46490129
2021-05-06,11129.85,11139.63,11062.69,11111.1,45753519
2021-05-07,11140.83,11173.57,11106.42,11173.57,45649131
2021-05-10,11157.76,11159.08,11086.98,11123.67,39554229
2021-05-11,11037.57,11044.37,10932.85,10989.32,49519279
2021-05-12,11014.33,11069.24,10981.8,11033.9,40507917
2021-05-14,11101.48,11129.87,11066.6,11120.77,39103780
2021-05-17,11133.3,11163.99,11084.52,11135.37,36290906
2021-05-18,11178.47,11205.69,11116.3,11141.75,32274798
2021-05-19,11060.74,11099.54,10993.72,11045.2,42111033
2021-05-20,11091.32,11152.08,11054.42,11152.08,40302851
2021-05-21,11205.81,11239.2,11138.9,11225.58,42325967
2021-05-25,11261.6,11332.09,11258.8,11305.74,44574796
2021-05-26,11325.42,11382.32,11310.42,11348.74,36058606
2021-05-27,11341.19,11408.61,11321.11,11340.27,72752317
2021-05-28,11345.4,11443.97,11326.75,11426.15,39370930
2021-05-31,11400.52,11433.76,11363.45,11363.45,21062431
2021-06-01,11415.2,11501.35,11389.88,11434.88,37068409
2021-06-02,11455.79,11495.31,11455.54,11470.35,29363525
2021-06-03,11445.8,11510.6,11424.81,11510.6,30209088
2021-06-04,11514.95,11570.68,11505.21,11570.68,28637924
2021-06-07,11535.88,11641.31,11530.64,11630.66,28388216
2021-06-08,11664.23,11702.92,11647.05,11656.89,40133049
2021-06-09,11639.6,11788.1,11630.51,11788.1,34625152
2021-06-10,11823.44,11834.69,11772.91,11810.8,34299243
2021-06-11,11798.98,11873.63,11783.41,11841.3,32266426
2021-06-14,11871.13,11895.54,11837.89,11866.41,26708042
2021-06-15,11902.54,11963.6,11892.47,11921.97,32520534
2021-06-16,11935.26,11995.82,11923.31,11982.03,40362302
2021-06-17,11943.71,12017.76,11914.52,12011.11,49592895
2021-06-18,12023.28,12072.11,11930.98,11941.25,139965452
2021-06-21,11882.54,11995.63,11874.11,11995.63,37890360
2021-06-22,11983.26,11991.31,11913.44,11982.48,29500291
2021-06-23,11965.09,11988,11898.62,11898.62,33850872
2021-06-24,11929.91,12010.59,11925.91,11993.64,35800977
2021-06-25,11974.53,12003.69,11970.44,11999.7,31622099
2021-06-28,11997.64,12035.95,11986.88,12009.17,28118303
2021-06-29,12015.58,12071.29,12012.41,12028.45,31247829
2021-06-30,12022.57,12034.92,11931.48,11942.72,34670506
2021-07-01,11993.98,12015.66,11901.86,11977.03,28473661
2021-07-02,12023.46,12061.58,11939.82,11964.84,29203881
2021-07-05,11966.75,11969.84,11900.74,11967.57,20140965
2021-07-06,11959.69,12025.44,11933.47,11965.22,29533217
2021-07-07,11990.47,12085.51,11990.47,12085.51,32469949
2021-07-08,12034.52,12035.51,11863.81,11924.66,44724273
2021-07-09,11949.97,12005.45,11935.49,11989.81,36861219
2021-07-12,11979.86,12081.62,11959.93,12081.62,29515036
2021-07-13,12061.08,12078.92,12019.86,12071.05,29410056
2021-07-14,12038.81,12060.46,11985.79,12043.35,27259175
2021-07-15,12025.48,12059.63,11960.63,11976.79,30577750
2021-07-16,12022.55,12057.03,11969.63,12026.5,33923521
2021-07-19,11957.37,11979.32,11799.23,11862.08,47961865
2021-07-20,11929.32,11985.89,11900.2,11945.68,43571357
2021-07-21,12020.29,12048.55,11983.23,12021.58,40798991
2021-07-22,12056.39,12060.16,11927.62,11977,34061712
2021-07-23,12033.04,12142.6,12016.17,12130.83,29450334
2021-07-26,12099.18,12099.18,12027.47,12049.63,30848234
2021-07-27,12002.83,12043.38,11940.8,12021.09,27506025
2021-07-28,12055.97,12080.15,12032.97,12073.23,23619220
2021-07-29,12033.54,12115.56,12024.37,12086.74,42960425
2021-07-30,12005.91,12146.68,11998.58,12116.82,38614615
2021-08-02,12165.21,12194.37,12124.36,12171.02,33004776
2021-08-03,12170.14,12215.62,12139.81,12163.22,30628833
2021-08-04,12201.97,12214.19,12169.89,12178.74,28465604
2021-08-05,12185.87,12211.63,12167.24,12199.82,27978854
2021-08-06,12198.4,12215.58,12149.68,12176.3,31352500
2021-08-09,12211.71,12321.37,12211.52,12310.75,23071926
2021-08-10,12305.46,12382.71,12305.3,12361.69,24381270
2021-08-11,12385.44,12426.15,12361.49,12387.9,25449480
2021-08-12,12412.41,12443.59,12405.81,12429.17,24963271
2021-08-13,12452,12478.66,12442.07,12464.44,20387786
2021-08-16,12431.53,12442.78,12376.06,12419.14,28858839
2021-08-17,12412.01,12496.95,12392.66,12477.44,26851434
2021-08-18,12458.37,12573.43,12456.92,12545.35,29295596
2021-08-19,12453.11,12453.61,12296.95,12403.58,39545321
2021-08-20,12409.92,12427.3,12327.29,12415.66,31631895
2021-08-23,12483.91,12490.51,12423.73,12476.87,23178817
2021-08-24,12505.97,12524.1,12409.13,12436.66,25913182
2021-08-25,12436.54,12447.42,12325.81,12364.57,30584063
2021-08-26,12344.49,12424.25,12329.77,12409.03,24143983
2021-08-27,12390.42,12453.12,12381.79,12439,22056724
2021-08-30,12419.87,12444.59,12404.35,12436.58,19169925
2021-08-31,12457.44,12494.65,12398.34,12411.11,52344791
2021-09-01,12472.04,12491.18,12415.8,12432.79,32635622
2021-09-02,12440.52,12469.27,12424.75,12432.46,22905217
2021-09-03,12432.04,12436.21,12296.12,12351.84,28084385
2021-09-06,12383.26,12448.45,12378.92,12430.23,24149796
2021-09-07,12420.33,12420.33,12322.68,12344.38,28772752
2021-09-08,12251.04,12255.89,12155.63,12215.14,34586863
2021-09-09,12157.67,12189.68,12108.19,12116.43,34589307
2021-09-10,12128.27,12158.93,12049.94,12060.64,28538370
2021-09-13,12088.63,12168.52,12074.81,12074.81,27343134
2021-09-14,12077.4,12129.73,12053.2,12097.28,29885194
2021-09-15,12091.6,12091.6,11977.99,11984.83,41799195
2021-09-16,12031.16,12099.26,12024.67,12028.44,33017706
2021-09-17,12116.64,12128.71,11929.61,11935.53,86586950
2021-09-20,11787.18,11818.42,11643.42,11766.42,71959221
2021-09-21,11793.81,11845.88,11765.44,11789.17,43631947
2021-09-22,11855.57,11876.89,11797.99,11837.57,37637028
2021-09-23,11930.68,11978.42,11905,11938.62,31295808
2021-09-24,11907.82,11928.51,11805.51,11817.2,27542075
2021-09-27,11880.51,11881.61,11691.18,11691.18,35492742
2021-09-28,11652.24,11663.46,11465.59,11485.58,42421769
2021-09-29,11592.99,11656.36,11571,11628.33,34538172
2021-09-30,11726.42,11734.61,11586.3,11642.45,39259353
2021-10-01,11491.08,11581.93,11450.66,11575.37,38627139
2021-10-04,11537.42,11641.6,11536.49,11582.35,31824326
2021-10-05,11553.53,11617.32,11550.02,11587,30333095
2021-10-06,11530.35,11577.81,11381.74,11569.39,35611348
2021-10-07,11688.45,11771.71,11677.94,11763.64,40777902
2021-10-08,11751.17,11770.15,11690.55,11764.99,32894686
2021-10-11,11743.82,11779.73,11699.17,11771.57,24820065
2021-10-12,11665.04,11803.82,11645.43,11756.76,26410661
2021-10-13,11711.01,11827.94,11677.87,11814.59,31079399
2021-10-14,11849.72,11892.52,11786.25,11892.52,33921442
2021-10-15,11910.45,11970.63,11876.9,11961.34,36405143
2021-10-18,11949.82,11980.17,11916.43,11968.08,25463914
2021-10-19,11972.5,11975.05,11862.99,11942.74,27985034
2021-10-20,12002.02,12062.2,11995.2,12013.15,34116429
2021-10-21,11959.45,12053,11959.45,12039.14,34284630
2021-10-22,12036.49,12073.47,12020.99,12056.21,26403065
2021-10-25,12051.32,12063.17,11992.85,12063.17,30973846
2021-10-26,12124.76,12146.52,12084.8,12146.52,40651354
2021-10-27,12135.1,12141.02,12075.87,12087.45,34339068
2021-10-28,12075.67,12153.1,12064.21,12153.1,37102822
2021-10-29,12097.96,12109.39,12041.84,12108.17,38418773
2021-11-01,12174.92,12216.33,12133.76,12216.33,46765282
2021-11-02,12208.34,12321,12191.75,12321,31773429
2021-11-03,12312.19,12383.27,12277.32,12383.27,42104193
2021-11-04,12496.77,12512.12,12400.09,12403.05,48103592
2021-11-05,12386.21,12470.13,12321.27,12321.85,38632622
2021-11-08,12349.76,12392.44,12327.62,12353.35,30752311
2021-11-09,12324.92,12410.55,12315.09,12367.52,32216729
2021-11-10,12371.49,12427.64,12361.13,12401.4,34239856
2021-11-11,12354.39,12462.62,12348.18,12421.08,30895068
2021-11-12,12418.66,12516.05,12418.66,12516.05,31316847
2021-11-15,12492.73,12544.37,12485.85,12517.12,25210700
2021-11-16,12505.24,12574.48,12482.35,12557.34,34760255
2021-11-17,12555.84,12605.69,12533.94,12600.15,35717681
2021-11-18,12622.84,12625.81,12537.6,12553.19,34459509
2021-11-19,12577.07,12622.91,12543.11,12545.01,53320070
2021-11-22,12535.1,12571.75,12491.25,12510.81,38539753
2021-11-23,12458.69,12458.69,12336.86,12366.73,38083650
2021-11-24,12396.65,12424.75,12336.8,12395.72,31070795
2021-11-25,12428.34,12468.16,12410.89,12449.68,20182489
2021-11-26,12161,12304.57,12157.5,12199.21,60034787
2021-11-29,12223.26,12285.8,12193.76,12220.74,41609322
2021-11-30,12145.12,12234.83,12071.67,12159.69,98866855
2021-12-01,12207.76,12292.86,12139.24,12266.46,36625430
2021-12-02,12207.56,12211.12,12093.37,12177.52,41122972
2021-12-03,12234.54,12296.09,12146.1,12175.77,37549428
2021-12-06,12276.19,12407.99,12230.7,12375.35,40757140
2021-12-07,12457.96,12531.71,12436.16,12513.62,40831547
2021-12-08,12579.96,12687.85,12573.62,12597.43,36343331
2021-12-09,12620.22,12639.41,12572.05,12607.63,29106338
2021-12-10,12572.06,12637.24,12520.79,12607.73,26714565
2021-12-13,12607.83,12637.21,12551.28,12551.28,36328643
2021-12-14,12607.81,12619.96,12411.58,12411.58,31741088
2021-12-15,12435.94,12533.72,12432.14,12530.95,30639037
2021-12-16,12704.91,12823.3,12692.25,12790.89,46192484
2021-12-17,12787.72,12787.72,12652.28,12715.48,85377133
2021-12-20,12548.21,12622.93,12467.72,12589.89,42447658
2021-12-21,12675.59,12706.86,12624.14,12682.53,34230141
2021-12-22,12681.4,12713.9,12601.51,12713.9,23076715
2021-12-23,12717.33,12787.96,12695.59,12785.32,24784966
2021-12-27,12742.73,12893.39,12742.13,12866.9,17393078
2021-12-28,12888.53,12977.21,12885.51,12970.53,15534935
2021-12-29,12953.32,12966.3,12877.99,12926.56,17288919
2021-12-30,12925.69,12980.14,12875.66,12875.66,20366940
2022-01-03,12934.42,12997.15,12905.53,12939.17,29785389
2022-01-04,12977.59,12979.76,12884.48,12900.97,37430471
2022-01-05,12868,12906.37,12825.9,12906.37,32042546
2022-01-06,12754.51,12816.12,12728.44,12792.28,39187328
2022-01-07,12754.41,12821.44,12715.49,12797.94,42928175
2022-01-10,12802.76,12811.17,12560.7,12597.35,49101814
2022-01-11,12740.6,12772.63,12691.3,12709.71,44413394
2022-01-12,12737.89,12740.61,12629.38,12670.47,36683082
2022-01-13,12626.51,12662.45,12589.46,12620.44,32613817
2022-01-14,12512.3,12596.43,12506.58,12525.63,32656561
2022-01-17,12560.92,12657.57,12547.01,12633.21,32467192
2022-01-18,12556.14,12562,12484.44,12529.56,37524992
2022-01-19,12465.28,12570.06,12448.44,12525.69,40323390
2022-01-20,12510.03,12575.39,12449.19,12560.7,31687273
2022-01-21,12433.29,12467.02,12304.02,12355.54,56524678
2022-01-24,12292.63,12304.21,11878.27,11881.3,73841088
2022-01-25,11914.33,11996.17,11867.78,11945.69,60065571
2022-01-26,12053.18,12161.21,12042.45,12098.26,46635584
2022-01-27,11924.66,12205.25,11917.71,12176.9,44354191
2022-01-28,12154.76,12166.87,11958.69,12104.44,43209980
2022-01-31,12201.89,12291.9,12175.78,12226.7,44455250
2022-02-01,12338.54,12408.8,12304.83,12359.8,55319134
2022-02-02,12337.52,12414.42,12324.92,12360.37,52535780
2022-02-03,12269.92,12349.31,12205.05,12234.15,45418885
2022-02-04,12289.89,12305.79,12121.62,12140.25,39822899
2022-02-07,12193.38,12214.34,12110.4,12193.81,37209870
2022-02-08,12218.41,12256.56,12131.52,12155.66,40211931
2022-02-09,12260.35,12422.95,12259.84,12367.82,43810637
2022-02-10,12377.52,12391.41,12279.6,12313.16,65143256
2022-02-11,12220.87,12291.65,12186.25,12231.97,46761313
2022-02-14,12050.21,12088.22,11924.55,12026.37,55266963
2022-02-15,12016.07,12210.6,12016.07,12181.86,42207913
2022-02-16,12212.68,12268.67,12166.1,12191.57,33673919
2022-02-17,12184.84,12197.86,12032.73,12075.27,41351381
2022-02-18,12100.17,12157.62,11981.06,12010.09,42910765
2022-02-21,12055.72,12095.22,11852.99,11891.88,41861689
2022-02-22,11695.18,11979.46,11687.56,11959.39,51342487
2022-02-23,11988.8,12125.16,11941.89,11941.89,36296004
2022-02-24,11641.66,11736.23,11480.76,11636.76,85211808
2022-02-25,11672.02,11995.96,11665.29,11987.31,70060466
2022-02-28,11857.86,11989.95,11842.76,11986.78,71566217
2022-03-01,11987.44,12021.72,11789.75,11862.28,68752408
2022-03-02,11784.86,11906.75,11668.96,11871.59,74479524
2022-03-03,11838.93,11878.13,11658.83,11675.7,56636348
2022-03-04,11592.76,11609.53,11291.84,11300.13,88200342
2022-03-07,11154.33,11299.93,10871.24,11204.67,93291301
2022-03-08,11116.96,11370.88,10958.53,11057.06,93899055
2022-03-09,11175.89,11493.36,11164.63,11493.36,85984601
2022-03-10,11517.18,11546.32,11388.73,11391.1,62294790
2022-03-11,11444.04,11674.05,11381.68,11495.69,63098108
2022-03-14,11514.31,11697.42,11494.99,11678.94,50767085
2022-03-15,11599.48,11702.6,11510.49,11682.22,50771335
2022-03-16,11832.57,11980.32,11821.97,11900.96,63008240
2022-03-17,11926.61,12061.87,11889.28,12061.87,54144235
2022-03-18,12075.84,12184.99,11997.6,12184.99,113230225
2022-03-21,12164.44,12202.29,12110.59,12171.28,35718332
2022-03-22,12161.11,12232.17,12101.35,12202.62,37453960
2022-03-23,12212.6,12243.6,12096.45,12099.5,33106213
2022-03-24,12108.85,12147.96,12069.1,12131.45,39668773
2022-03-25,12136.22,12169.14,12072.06,12121.67,29256511
2022-03-28,12159.07,12264.93,12151.24,12155.95,43346729
2022-03-29,12234.11,12388.79,12198.04,12325.58,52953559
2022-03-30,12268.66,12327.95,12225.21,12243.73,42009730
2022-03-31,12293.06,12300.67,12161.53,12161.53,48991661
2022-04-01,12157.17,12212.62,12136.05,12179.08,32124881
2022-04-04,12263.14,12340.87,12211.81,12340.87,35078554
2022-04-05,12353.52,12380.57,12300.17,12376.97,41486761
2022-04-06,12375.84,12395.89,12247.46,12320.1,48375062
2022-04-07,12392.89,12472.08,12353.28,12372.46,44069972
2022-04-08,12488.92,12507.69,12422.51,12507.69,41942720
2022-04-11,12514.77,12569.97,12463.22,12528.61,47978571
2022-04-12,12402.65,12433.97,12337.05,12378.87,43040946
2022-04-13,12364.48,12394.89,12315.77,12378.68,34505977
2022-04-14,12384.47,12496.97,12375.71,12475.08,39692157
2022-04-19,12363.54,12383.67,12212.13,12281.42,40783959
2022-04-20,12287.57,12341.09,12284.69,12310.17,40498173
2022-04-21,12366.91,12424.16,12301.33,12301.33,43452477
2022-04-22,12214.32,12316.74,12203.61,12258.33,42360397
2022-04-25,12046.01,12169.64,12029.55,12084.98,46560116
2022-04-26,12159.7,12173.9,11933.28,11933.28,54123100
2022-04-27,11924.96,12082.89,11814.84,12051.48,51610270
2022-04-28,12097.77,12171.59,12033.86,12068.41,41409366
2022-04-29,12134.14,12219.51,12117.56,12128.76,37358773
2022-05-02,12081.23,12097.98,11863.63,11971.73,36210768
2022-05-03,12003.59,12067.74,11937.15,12001.88,43532048
2022-05-04,11971.41,11994.33,11880.24,11880.24,34721931
2022-05-05,12009,12048.14,11857.63,11877.27,43496043
2022-05-06,11843.99,11866.63,11671.48,11730.42,41144270
2022-05-09,11669.37,11701.87,11444.18,11444.18,44186779
2022-05-10,11526.71,11655.62,11478.76,11541.72,42973169
2022-05-11,11536,11568.6,11408.96,11553.66,48862626
2022-05-12,11380.43,11548.93,11288.02,11506.13,46905784
2022-05-13,11544.51,11650.42,11529.8,11650.42,39718887
2022-05-16,11622.49,11721.57,11584.56,11672.23,37386844
2022-05-17,11740.06,11808.01,11687.37,11730.44,34183053
2022-05-18,11736.04,11783.13,11579.14,11579.14,39062808
2022-05-19,11464.2,11465.84,11233.72,11309.49,44892661
2022-05-20,11410.43,11419.62,11286.52,11308.98,44678596
2022-05-23,11438.99,11466.28,11348.75,11466.28,37429245
2022-05-24,11391.65,11532.03,11383.28,11483.56,37666052
2022-05-25,11548.39,11576.56,11468.94,11491.8,32205603
2022-05-27,11566,11657.24,11501.03,11647.17,40807706
2022-05-30,11707.77,11751.16,11673.19,11736.26,29703342
2022-05-31,11686.27,11718.91,11597.39,11611.38,72822264
2022-06-01,11682.24,11692.66,11494.12,11494.12,31745791
2022-06-02,11502.58,11571.42,11501.32,11550.2,23901366
2022-06-03,11605.72,11615.4,11524.05,11529.16,23483556
2022-06-07,11563.68,11575.77,11493.48,11534.18,33049613
2022-06-08,11546.74,11549.67,11411.43,11467.39,81961604
2022-06-09,11434.1,11478.38,11322.43,11322.43,60538548
2022-06-10,11248.82,11248.82,11018.56,11084.62,53462165
2022-06-13,10963.72,11020.23,10855.25,10896.25,49959894
2022-06-14,10920.67,10940.32,10699.07,10699.07,48447141
2022-06-15,10778.81,10850.17,10682.7,10783.59,47243932
2022-06-16,10722.75,10735.05,10441.62,10475.37,59912996
2022-06-17,10482.7,10592.12,10424.81,10451.31,114250715
2022-06-20,10450.5,10485.91,10392.1,10485.91,26404334
2022-06-21,10519.4,10578.03,10479.84,10479.84,31890810
2022-06-22,10372.89,10543.01,10349.65,10528.34,38393625
2022-06-23,10468.75,10521.71,10404.77,10453.31,38266741
2022-06-24,10507.83,10823.12,10503.3,10823.12,49025942
2022-06-27,10873.43,10921.03,10826.92,10906.82,39611584
2022-06-28,10921.06,10933.74,10802.8,10809.57,33862247
2022-06-29,10708.07,10811.75,10662.59,10811.75,35155321
2022-06-30,10708.9,10741.21,10606.51,10741.21,51485082
2022-07-01,10647.02,10815.39,10631.55,10770.4,30495586
2022-07-04,10835.67,10918.88,10833.82,10881.97,22560299
2022-07-05,10907.28,10916.2,10702.5,10702.5,42389040
2022-07-06,10823.86,10896.68,10780.12,10840.6,37340177
2022-07-07,10911.02,10988.42,10859.59,10940.98,35129768
2022-07-08,10935.29,11030,10882.86,11015.03,34429511
2022-07-11,10891.17,11027.5,10879.25,11027.16,24882444
2022-07-12,10969.53,11069.83,10925.9,11069.83,28434106
2022-07-13,10991.88,10991.88,10805.39,10904.85,38860164
2022-07-14,10877.19,10883.22,10755.46,10799.52,35812673
2022-07-15,10842.34,10982.09,10797.9,10982.09,47189071
2022-07-18,11001.93,11114.78,10993.31,11010.18,32353114
2022-07-19,10959.95,11143.06,10939.51,11122.08,35594414
2022-07-20,11151.9,11188.31,11052.95,11059.49,27288267
2022-07-21,11019.43,11134.74,11002.17,11134.74,36810939
2022-07-22,11095.26,11178.03,11075.97,11096.12,27890869
2022-07-25,11034.33,11156.32,11029.69,11129.35,31612508
2022-07-26,11142,11144.32,11074.15,11102.31,50334778
2022-07-27,11134.47,11138.03,11056.74,11056.74,50226423
2022-07-28,11084.68,11129.33,11041.17,11129.33,44248004
2022-07-29,11174.45,11216.76,11145.91,11145.91,45116372
2022-08-02,11118.11,11135.96,11019.63,11118.1,41188253
2022-08-03,11076.07,11200.36,11054.02,11178.99,28361262
2022-08-04,11153.89,11230.08,11151.08,11202.66,32236629
2022-08-05,11176.01,11220.47,11112.17,11123.07,26892817
2022-08-08,11178.94,11210.14,11144.77,11166.32,27062312
2022-08-09,11135.33,11177.37,11100.66,11132.48,27339076
2022-08-10,11089.52,11170.46,11065.11,11155.1,32507625
2022-08-11,11192.57,11205.01,11114.72,11154.58,33295918
2022-08-12,11130.91,11178.04,11110.8,11128.24,28457541
2022-08-15,11157.22,11188.98,11104,11171.54,20352432
2022-08-16,11182.59,11185.92,11085.13,11130.44,22363046
2022-08-17,11137.84,11192.68,11114.6,11128.19,28152842
2022-08-18,11107.7,11186.5,11090.08,11167.59,19495829
2022-08-19,11125.8,11241.18,11125.8,11156.72,32259866
2022-08-22,11105.65,11144.6,11052.39,11085.84,31058043
2022-08-23,11021.23,11046.46,10921.85,10933.06,27598205
2022-08-24,10925.64,11020.44,10895.27,11012.87,27422904
2022-08-25,11056.95,11122.18,10975.51,11063.88,24469468
2022-08-26,11095.69,11102.5,10930.37,10942.16,26240460
2022-08-29,10882.9,10938.17,10840.61,10896.74,22749088
2022-08-30,10914.18,11007.86,10865.82,10884.95,24250271
2022-08-31,10898.13,10949.6,10816.54,10855.03,38918841
2022-09-01,10768.61,10778.93,10652.28,10663.44,36355117
2022-09-02,10720.46,10897.06,10713.25,10891.71,35873418
2022-09-05,10742.15,10837.23,10686.59,10819.54,25194959
2022-09-06,10819.78,10930.48,10780.12,10834.18,25995662
2022-09-07,10799.63,10841.62,10727.12,10805.16,27162165
2022-09-08,10849.33,10867.83,10667.43,10790.32,32166532
2022-09-09,10814.39,10940.52,10793.24,10900.24,31184465
2022-09-12,10928.6,11013.98,10901.12,10990.75,32147485
2022-09-13,11034.08,11083.49,10891.54,10891.54,40607282
2022-09-14,10840.36,10872.76,10727.43,10754.4,37286950
2022-09-15,10762.95,10837.1,10714.59,10746.7,30595885
2022-09-16,10692.8,10750.95,10610.65,10610.65,100240726
2022-09-19,10588.18,10645.39,10520.9,10617.01,28755967
2022-09-20,10648.17,10690.84,10476.54,10476.54,30897590
2022-09-21,10415.67,10450.62,10380.48,10429.4,31123895
2022-09-22,10268.67,10458.1,10266.7,10297.65,48703544
2022-09-23,10276.65,10322.19,10091.87,10137.78,67418091
2022-09-26,10131.54,10160.89,10015.37,10072.62,47863152
2022-09-27,10120.56,10201.23,10108.85,10126.43,45374633
2022-09-28,10065.21,10220.76,10059.79,10220.76,64881094
2022-09-29,10159.4,10166.07,10041.52,10126.99,46783176
2022-09-30,10174.22,10275.86,10155.65,10267.55,44844773
2022-10-03,10182.27,10290.71,10097.84,10290.71,75761144
2022-10-04,10367.47,10590.92,10355.75,10590.92,55832428
2022-10-05,10532.17,10593.56,10449.53,10477.69,44727926
2022-10-06,10506.11,10525.38,10358.78,10391.13,46072671
2022-10-07,10343.45,10439.88,10297.19,10308.57,46989404
2022-10-10,10238.88,10290.71,10200.24,10262.52,41977310
2022-10-11,10199.77,10230.45,10122.51,10207.83,37395582
2022-10-12,10198.89,10249.91,10139.66,10199.32,37641194
2022-10-13,10129.03,10227.9,10010.78,10227.9,46863675
2022-10-14,10322.4,10460.11,10305.74,10329.34,49065946
2022-10-17,10326.92,10538.32,10296.17,10498.71,37196622
2022-10-18,10513.99,10645.71,10513.97,10578.76,40507420
2022-10-19,10582.74,10591.9,10484.14,10484.14,34855629
2022-10-20,10461.95,10502.14,10426.2,10473.45,33298823
2022-10-21,10387.13,10461.54,10319.86,10418.6,42075799
2022-10-24,10489.8,10628.79,10472.38,10595.53,39459399
2022-10-25,10639.96,10773.76,10629.55,10773.34,48303797
2022-10-26,10760.36,10821.29,10689.81,10817.21,40420925
2022-10-27,10787.27,10789.95,10702.49,10706.62,86966212
2022-10-28,10649.15,10783.54,10635.05,10772.37,50009448
2022-10-31,10794.96,10850.31,10746.19,10827.93,52290325
2022-11-01,10870.09,10926.54,10755.33,10783.65,32424975
2022-11-02,10821.72,10864.62,10766.77,10806.23,32179884
2022-11-03,10724.78,10741.52,10633.38,10710.59,32640359
2022-11-04,10727.83,10852.48,10707.62,10787.77,39965596
2022-11-07,10751.99,10806.62,10712.88,10750.39,32926513
2022-11-08,10725.88,10845.27,10718.32,10827.04,36084650
2022-11-09,10813.68,10911.45,10803.04,10904.33,32840086
2022-11-10,10882.09,11147.68,10846.41,11120.49,48778644
2022-11-11,11091.16,11252.16,11087.91,11127.15,66705275
2022-11-14,11116.31,11129.5,10993.1,10999.59,41940302
2022-11-15,11008.89,11087.42,10991.74,11026.22,39172190
2022-11-16,11022.35,11022.35,10922.45,10936.62,35941393
2022-11-17,10962.28,10993.11,10838.8,10917.88,31226982
2022-11-18,10991.63,11063.88,10949.42,11045.49,43220867
2022-11-21,11022.75,11101.92,11019.98,11085.04,33236148
2022-11-22,11074.93,11104.84,11046.82,11074.3,28817905
2022-11-23,11077.54,11104.13,11066.04,11094.46,46098383
2022-11-24,11088.62,11175.27,11085.38,11157.56,35954093
2022-11-25,11166.33,11188.29,11140.38,11168.03,66339173
2022-11-28,11147.67,11199.19,11115.37,11162.16,77861462
2022-11-29,11160.09,11176.97,11071.56,11077.81,88990016
2022-11-30,11143.07,11204.88,11127.77,11127.77,121635475
2022-12-01,11215.5,11283.87,11207.56,11238.2,93719310
2022-12-02,11206.53,11234.25,11122.68,11198.13,113121878
2022-12-05,11196.47,11239.76,11170.93,11194.67,106405194
2022-12-06,11185.68,11208.11,11085.28,11109.33,103824801
2022-12-07,11062.09,11077.77,11000.64,11009.95,44931300
2022-12-08,11022.16,11035.96,10940.27,11004.53,43011805
2022-12-09,11010.7,11101.33,10980.8,11068.3,66540593
2022-12-12,11037.36,11050.3,10989.77,11033.64,45541794
2022-12-13,11070.62,11223.47,11014.16,11136.62,51174672
2022-12-14,11110.09,11175.45,11079.52,11160.69,54094620
2022-12-15,11093.14,11093.14,10880.14,10880.14,58513089
2022-12-16,10895.4,10913.65,10746.37,10770.38,113347378
2022-12-19,10790.24,10837.94,10760.27,10773.23,37274613
2022-12-20,10696.58,10728.77,10659.19,10659.19,49886822
2022-12-21,10699.07,10845.59,10690.97,10845.59,36905010
2022-12-22,10850.66,10890.43,10760.44,10774.64,34450759
2022-12-23,10804.3,10843.73,10761.29,10804.68,28768261
2022-12-27,10834.14,10876.38,10817.48,10839.22,21116803
2022-12-28,10825.66,10854.9,10803.1,10812.67,27333430
2022-12-29,10744.02,10869.9,10737.9,10857.35,25024224
2022-12-30,10809.16,10830.36,10729.4,10729.4,31362498
2023-01-03,10853.91,11004.46,10822.76,10978.64,52173084
2023-01-04,11020.74,11140.27,11015.91,11140.27,50622216
2023-01-05,11093.61,11112.5,11048.09,11057.39,43213582
2023-01-06,11068.62,11147.87,11048.14,11144.54,34131156
2023-01-09,11171.42,11234.13,11152.04,11212.57,49611050
2023-01-10,11123.58,11180.51,11108.18,11162.15,37160257
2023-01-11,11174.08,11306.31,11124.92,11246.01,58836281
2023-01-12,11304.08,11328.8,11247.96,11287.82,59149341
2023-01-13,11307.41,11342.6,11251.26,11290.79,49068001
2023-01-16,11318.52,11435.99,11307.97,11435.99,38538669
2023-01-17,11417.53,11453.64,11376.31,11401.99,43166069
2023-01-18,11381.2,11423.07,11352.88,11366.62,53005022
2023-01-19,11314.21,11372.58,11258.97,11258.97,63982100
2023-01-20,11294.72,11320.38,11274.43,11295.02,44973239
2023-01-23,11319.58,11406.9,11290.9,11406.27,42243998
2023-01-24,11413.75,11436.79,11368.81,11406.29,52284771
2023-01-25,11386.57,11404.77,11327.93,11404.77,39275215
2023-01-26,11425.41,11441.1,11317.56,11317.56,54546725
2023-01-27,11339.6,11359.46,11296.15,11332.3,49121903
2023-01-30,11296.53,11397.53,11287.93,11379.64,44853246
2023-01-31,11358.75,11358.75,11238.81,11285.78,56728361
2023-02-01,11299.53,11301.31,11180.26,11200.93,52873680
2023-02-02,11224.08,11279.81,11146.45,11188.42,74711282
2023-02-03,11192.71,11355.45,11181.96,11349.39,52322798
2023-02-06,11305.51,11307.48,11229.48,11283.25,46956794
2023-02-07,11290.26,11304.7,11217.18,11233.87,38683118
2023-02-08,11358.64,11361.73,11271.45,11276.28,50189391
2023-02-09,11313.61,11336.22,11215.72,11217.73,150781625
2023-02-10,11146.51,11172.18,11034.48,11130.46,75344571
2023-02-13,11144.95,11214.52,11141.39,11209.34,48922940
2023-02-14,11233.17,11308.91,11216.64,11231.91,46581080
2023-02-15,11206.11,11285.37,11195.1,11272.67,38561094
2023-02-16,11309.84,11320.54,11154.11,11194.91,54649458
2023-02-17,11153.28,11277.38,11116.71,11256.29,49490893
2023-02-20,11286.28,11291.7,11247.4,11266.68,32418329
2023-02-21,11251.55,11292.72,11164.1,11282.16,72862823
2023-02-22,11266.65,11333.85,11197.77,11300.29,42466637
2023-02-23,11317.12,11320.1,11246.68,11247.75,42425948
2023-02-24,11297.5,11315.18,11141.68,11181.77,36170653
2023-02-27,11215.62,11272.69,11215.62,11219.93,41619893
2023-02-28,11183.25,11220.15,11098.35,11098.35,61821271
2023-03-01,11091.9,11141.12,11040.23,11056.08,43132295
2023-03-02,11005.22,11168.83,10994.16,11165.58,81383542
2023-03-03,11192.67,11194.41,11134.81,11190.09,58052676
2023-03-06,11173.4,11203.67,11137.94,11147.25,42969891
2023-03-07,11122.05,11181.68,11064.08,11064.08,39205452
2023-03-08,11016.85,11044.82,10995.92,11025.26,45613048
2023-03-09,10963.87,10975.39,10908.34,10948.85,57159155
2023-03-10,10860.73,10880.77,10720.08,10765.26,98608502
2023-03-13,10735.78,10739.62,10538.35,10632.05,168091416
2023-03-14,10643.38,10728.66,10593.55,10716.72,116538221
2023-03-15,10716.78,10720.78,10460.34,10516.4,356049216
2023-03-16,10609.7,10719.1,10524.37,10719.1,273882028
2023-03-17,10783.76,10794.33,10566.9,10613.55,242645091
2023-03-20,10571.09,10689.76,10395.33,10643.64,403021844
2023-03-21,10740.36,10814.48,10731.9,10792.58,156258587
2023-03-22,10788.61,10846.7,10763.41,10782.28,102862725
2023-03-23,10723.73,10729.21,10653.96,10718.54,78717756
2023-03-24,10655.18,10669.04,10561.63,10634.04,96082000
2023-03-27,10785.28,10817.72,10722.97,10786.22,59671806
2023-03-28,10835.83,10857.61,10804.76,10839.11,59229452
2023-03-29,10890.53,10984.92,10882.78,10963.31,89869074
2023-03-30,11013.49,11049.21,10985.23,11032.21,66749854
2023-03-31,11047.29,11116.03,11041.57,11106.24,56040681
2023-04-03,11112.31,11119.6,11049.57,11093.09,52421705
2023-04-04,11114.49,11124.14,11064.44,11073.48,41000272
2023-04-05,11059.52,11134.16,11042.76,11115.4,39821265
2023-04-06,11146.63,11239.59,11146.63,11230.07,46696289
2023-04-11,11288.52,11306.25,11223.98,11265.3,46267450
2023-04-12,11238.55,11309.55,11216.73,11231.99,59614480
2023-04-13,11234.87,11288.29,11222.05,11258.95,43939363
2023-04-14,11276.43,11368.38,11268.31,11342.86,45961642
2023-04-17,11337.18,11342.46,11296.96,11311.76,44828192
2023-04-18,11332.58,11392.73,11320.82,11358.98,34598959
2023-04-19,11332.35,11377.85,11330.77,11366.22,39069740
2023-04-20,11330.8,11393.04,11325.5,11390.64,38254824
2023-04-21,11402.55,11460.58,11371.42,11460.58,51800881
2023-04-24,11435.63,11483.16,11434.52,11467.2,37106237
2023-04-25,11468.54,11549.03,11458.63,11513.12,55345885
2023-04-26,11433.47,11445.47,11337.44,11364.91,47573939
2023-04-27,11366.11,11414.07,11336.08,11361.89,32036867
2023-04-28,11401.04,11444,11378.82,11437.14,37705396
2023-05-02,11460.05,11514.17,11411.42,11423.33,37785632
2023-05-03,11463.43,11508.78,11435.54,11506.19,35728172
2023-05-04,11450.15,11487.91,11418.25,11456.37,42696373
2023-05-05,11494.85,11554.24,11448.5,11554.24,32233623
2023-05-08,11546.25,11606.88,11537.21,11595.25,20984146
2023-05-09,11566.53,11568.97,11486.14,11546.04,33704805
2023-05-10,11522.75,11543.3,11421.38,11447.23,31858178
2023-05-11,11494.23,11540.16,11452.05,11522.97,40765540
2023-05-12,11578.64,11606.1,11539.79,11564.73,24077915
2023-05-15,11601.54,11616.37,11564.24,11578.25,22324857
2023-05-16,11548.08,11568.33,11497.76,11519.87,31266376
2023-05-17,11478.23,11497.31,11432.25,11437.78,29602685
2023-05-19,11496.81,11607.89,11482.54,11571.16,54816885
2023-05-22,11558.88,11591,11533.47,11553.23,28941381
2023-05-23,11494.97,11561.39,11484.9,11484.9,27845669
2023-05-24,11432.86,11447.78,11349.13,11383.14,28183905
2023-05-25,11365.62,11374.02,11307.58,11325.26,28702673
2023-05-26,11353.34,11464.34,11313.88,11434.24,37341700
2023-05-30,11404.41,11428.02,11282.45,11282.45,47555994
2023-05-31,11241.8,11348.23,11194.94,11217.89,293777538
2023-06-01,11266.31,11324.54,11246.19,11296.28,39806519
2023-06-02,11325.81,11446.46,11321.05,11443.35,35332746
2023-06-05,11467.77,11487.82,11412.61,11415,35609041
2023-06-06,11425.97,11490.78,11397.21,11468.27,39597154
2023-06-07,11424.33,11440.84,11343.31,11348.11,39210462
2023-06-08,11348.45,11368.52,11294.85,11308.9,40962324
2023-06-09,11317.79,11321.23,11238.63,11254.42,40997902
2023-06-12,11343.15,11343.18,11296.43,11301.25,66222248
2023-06-13,11340.02,11348.15,11275.51,11327.27,21189816
2023-06-14,11317.93,11356.35,11259.23,11278.3,31760416
2023-06-15,11273.08,11305.93,11249.85,11302.83,22360659
2023-06-16,11317.44,11448.69,11309.36,11386.26,58577122
2023-06-19,11360.21,11361.67,11291.13,11306.64,15680347
2023-06-20,11271.57,11315.73,11215.91,11215.91,23842366
2023-06-21,11196.62,11243.96,11164.28,11173.65,19910878
2023-06-22,11102.11,11183.42,11070.61,11183.42,18030212
2023-06-23,11177.09,11263.74,11175.05,11221.22,16496407
2023-06-26,11205.2,11205.2,11136.39,11141.9,17641466
2023-06-27,11167.88,11184.96,11113,11142.65,17048468
2023-06-28,11233.66,11242.53,11167.64,11183.55,20424260
2023-06-29,11194.48,11203.42,11156.85,11170.51,16118158
2023-06-30,11204.93,11309.04,11203.26,11280.29,26266296
2023-07-03,11288.15,11332.26,11217.03,11219.15,17935084
2023-07-04,11236.06,11261.31,11208.28,11217.34,12585803
2023-07-05,11189.1,11214.91,11159.5,11193.92,20521314
2023-07-06,11112.21,11121.92,10967.57,10986.78,22236836
2023-07-07,10959.89,10996.26,10851.84,10874.9,19817714
2023-07-10,10865.25,10952.15,10859.43,10922.01,16845314
2023-07-11,10928.41,10975.59,10904.11,10962.59,17326285
2023-07-12,10972.12,11039.92,10953,11019.03,17524978
2023-07-13,11016.44,11076.17,11013.04,11021.66,13346818
2023-07-14,11030.43,11114.37,11030.43,11110.19,18278189
2023-07-17,11119.42,11122.42,10975.51,10976.2,17197771
2023-07-18,10998.09,11120.88,10993.01,11103.55,17291104
2023-07-19,11123.59,11161.84,11119.02,11120.15,17937259
2023-07-20,11096.59,11216.81,11087.67,11201.55,20068216
2023-07-21,11232.09,11246.3,11167.33,11207.38,17671599
2023-07-24,11203.23,11238.62,11164.3,11177.68,15613590
2023-07-25,11194.8,11245.86,11159.15,11231.41,20086641
2023-07-26,11223.96,11242.69,11116.54,11183.55,18038505
2023-07-27,11222.6,11399.49,11220.8,11373.21,25172507
2023-07-28,11326.25,11364.99,11301.12,11317.74,17793035
2023-07-31,11314.29,11349.37,11308.02,11309.25,19189496
2023-08-02,11154.53,11244.64,11130.71,11212.7,24598201
2023-08-03,11158.24,11158.53,11060.74,11087.18,18192574
2023-08-04,11077.87,11101.41,11009.02,11098.48,16821902
2023-08-07,11084.53,11118.9,11058.52,11107.47,14871660
2023-08-08,11074.81,11130.87,11044.72,11057.32,18034771
2023-08-09,11115.06,11146.22,11081.54,11081.54,14415683
2023-08-10,11122.63,11189.1,11106.9,11149.79,19067726
2023-08-11,11133.03,11162.45,11050.62,11081.63,27955714
2023-08-14,11084.22,11125.75,11064.87,11110.11,17049367
2023-08-15,11086.88,11097.54,10956.38,10985.22,19572578
2023-08-16,10971.14,11028.54,10971.14,10992.31,19285185
2023-08-17,10943.37,10951.87,10876.46,10884.89,21880742
2023-08-18,10863.53,10870.27,10749.38,10839.06,21553663
2023-08-21,10842.63,10926.01,10842.63,10848.34,16780887
2023-08-22,10883.55,10942.69,10872.98,10875.68,18683498
2023-08-23,10929.41,11021.56,10925.13,10973.64,18326949
2023-08-24,11025.44,11054.89,10966.71,10976.83,22280073
2023-08-25,10960.05,11008.85,10928,10956.9,17649803
2023-08-28,11029.17,11060.38,11022.98,11032.76,15917266
2023-08-29,11064.47,11107.44,11033.38,11106.24,19262929
2023-08-30,11112,11130.25,11068,11090.22,20543955
2023-08-31,11123.93,11172.69,11106.24,11125.95,59296485
2023-09-01,11100.55,11133.63,11069.45,11075.15,21750296
2023-09-04,11094.94,11141.31,11045.33,11053.59,14973932
2023-09-05,11005.48,11024.57,10953.57,10958.9,18900018
2023-09-06,10906.71,10948.62,10859.02,10924.42,21614258
2023-09-07,10890.87,10993.43,10890.87,10993.43,21456083
2023-09-08,10977.94,10998.54,10911.43,10948.59,18527387
2023-09-11,10987.13,11024.26,10931.11,10972.21,17301792
2023-09-12,11002.78,11055.38,10987.13,10987.13,16953528
2023-09-13,10955.71,11000.52,10901.85,10976.38,19540083
2023-09-14,10975.6,11103.21,10975.07,11098.32,19873552
2023-09-15,11182.55,11244.12,11182.55,11197.72,75025959
2023-09-18,11183.18,11192.8,11070.56,11090.61,21997565
2023-09-19,11041.94,11121.67,11036.45,11068.7,18948062
2023-09-20,11115.39,11169.02,11091.09,11154.11,20139644
2023-09-21,11106.29,11219.56,11074.47,11084.74,22047138
2023-09-22,11027.09,11055.31,10987.23,11014.76,18393310
2023-09-25,10990.89,11068.53,10963.37,11014.26,19776922
2023-09-26,10969.51,11004.73,10918.17,10953.7,23535848
2023-09-27,10976.8,11022.49,10866.59,10882.31,28106838
2023-09-28,10893.5,10917.79,10814.94,10917.79,19676313
2023-09-29,10951.55,11044.82,10948.2,10963.5,24683807
2023-10-02,10975.18,10987.61,10818.8,10863.65,21427797
2023-10-03,10849.99,10883.8,10743.6,10763.37,19841009
2023-10-04,10760.92,10832.19,10730.87,10756.19,52596908
2023-10-05,10788.1,10834.55,10744.84,10783.15,18591939
2023-10-06,10815.39,10854.05,10731.56,10837.59,25187104
2023-10-09,10803.88,10880.27,10764.46,10822.24,19479341
2023-10-10,10907.07,11009.7,10895.82,11001.69,21525598
2023-10-11,10973.5,11064.88,10962.24,11038.3,21164517
2023-10-12,11064.12,11069.27,10979.77,10979.77,18415242
2023-10-13,10960.26,10987.6,10890.7,10900.3,22121263
2023-10-16,10918.19,10925.68,10841.92,10889.03,19658886
2023-10-17,10870.86,10884.55,10766.87,10814.02,22157183
2023-10-18,10774.34,10785.9,10660.97,10675.44,28822607
2023-10-19,10598.71,10603.41,10426.05,10448.23,25804457
2023-10-20,10385.22,10415.52,10341.75,10348.6,28931123
2023-10-23,10357.51,10369.42,10251.33,10331.92,20032091
2023-10-24,10336.19,10385.66,10275.64,10376.81,20034844
2023-10-25,10354.62,10410.81,10289.7,10400.93,19386321
2023-10-26,10325.75,10397.74,10291.97,10367.69,20110966
2023-10-27,10324.74,10411.07,10300.82,10323.71,18780065
2023-10-30,10377.86,10411.19,10351.13,10382.19,18024705
2023-10-31,10369.75,10415.6,10352.12,10391.16,25476686
2023-11-01,10453.52,10542.61,10424.47,10503.89,21399196
2023-11-02,10534.61,10611.61,10531.27,10591.98,23121191
2023-11-03,10601.53,10642.52,10573.24,10579.67,19319576
2023-11-06,10596.15,10596.15,10539.91,10576.75,19400442
2023-11-07,10574.26,10617.44,10567.45,10571.03,20865979
2023-11-08,10542.53,10645.22,10530.51,10595.06,24361922
2023-11-09,10608.73,10691.05,10585.08,10644.99,20096765
2023-11-10,10639.41,10645.19,10519.27,10555.35,20581409
2023-11-13,10574.03,10603.07,10540.33,10590.39,22007254
2023-11-14,10606.29,10717.24,10573.57,10715.73,27913548
2023-11-15,10732.49,10764.83,10697.14,10708.19,25477315
2023-11-16,10706.39,10722.06,10643.07,10643.07,21312479
2023-11-17,10687.94,10763.96,10680.84,10737.37,27865546
2023-11-20,10722.85,10747.72,10699.62,10740.27,21592682
2023-11-21,10748.73,10794.32,10737.65,10782.23,17849750
2023-11-22,10810.69,10860.41,10794,10832.39,17461741
2023-11-23,10817.59,10853.52,10806.18,10851.62,10828048
2023-11-24,10845.06,10879.52,10840.9,10879.52,13922334
2023-11-27,10860.88,10874.89,10821.06,10821.06,18579100
2023-11-28,10777.51,10791.24,10720.89,10760.38,19811925
2023-11-29,10763.72,10835.48,10761.64,10802.88,23052134
2023-11-30,10795.22,10871.03,10770.87,10854.32,72329698
2023-12-01,10888.57,10935.49,10851.92,10887.36,29379106
2023-12-04,10911.67,10956.38,10907.79,10952.44,22133834
2023-12-05,10931.21,10979.14,10915.76,10964.81,22009100
2023-12-06,10983.57,11028.14,10940.14,11001.62,21985630
2023-12-07,10996.92,10998.32,10960.43,10968.1,18778155
2023-12-08,10974.79,11089.73,10961.52,11071.77,21536208
2023-12-11,11062.85,11138.16,11048.01,11130.36,20560128
2023-12-12,11129.53,11168.18,11119.69,11151.22,24704370
2023-12-13,11153.77,11255.5,11153.77,11188.91,26778262
2023-12-14,11277.98,11333.91,11162.57,11209.95,34713142
2023-12-15,11218.99,11229.56,11154.64,11191.89,62296137
2023-12-18,11142.54,11205.55,11137.18,11155.8,21106147
2023-12-19,11165.96,11189.06,11136.95,11146.43,27547745
2023-12-20,11160.37,11191.3,11121.05,11144.88,20102414
2023-12-21,11125.61,11141.58,11064.29,11132.6,16485562
2023-12-22,11100.32,11160.23,11093.37,11153.09,13165818
2023-12-27,11138.56,11162.51,11093.43,11113.98,13038370
2023-12-28,11126.8,11129.24,11057.55,11057.55,13474449
2023-12-29,11099.41,11143.59,11085.7,11137.79,14014625
2024-01-03,11204.85,11294.93,11136.29,11170.26,1331
2024-01-04,11200.9,11224.37,11139.16,11224.37,34397018
2024-01-05,11173.36,11216.35,11113.75,11185.9,20546251
2024-01-08,11193.13,11238.38,11124.02,11230.4,16261433
2024-01-09,11228.45,11261.42,11192.12,11248.65,16183868
2024-01-10,11218.54,11276.39,11202.95,11255,18233896
2024-01-11,11291.7,11309.94,11151.08,11153.62,23450894
2024-01-12,11193.42,11255.02,11172.67,11226.4,19036556
2024-01-15,11239.13,11264.72,11202.35,11207.51,18200876
2024-01-16,11148.28,11237.79,11139.24,11229.65,12346532
2024-01-17,11130.83,11148.56,11088.87,11148.56,18643416
2024-01-18,11092.79,11218.02,11088.62,11185.88,20703655
2024-01-19,11237.26,11253.56,11129.57,11150.52,21328819
2024-01-22,11223.75,11289.44,11198.26,11275.35,30445462
2024-01-23,11283.05,11287.44,11149.26,11149.26,19795992
2024-01-24,11165.56,11199.49,11144.16,11196.82,21750146
2024-01-25,11158.6,11209.02,11138.04,11209.02,19549129
2024-01-26,11248.65,11421.24,11245.38,11390.13,17371810
2024-01-29,11367.05,11437.47,11360.28,11429.83,20339509
2024-01-30,11438.24,11473.57,11420.15,11443.13,23457936
2024-01-31,11396.67,11422.4,11332.22,11333.38,18747420
2024-02-01,11264.59,11295.47,11194.31,11213.91,31080726
2024-02-02,11287.11,11300.86,11231.49,11239.68,26538496
2024-02-05,11257.21,11295.09,11227.45,11274.47,21142503
2024-02-06,11315.53,11318.39,11192.32,11245.03,19352704
2024-02-07,11265.84,11267.44,11206.02,11210.25,32650832
2024-02-08,11219.36,11257.04,11138.85,11138.85,30379935
2024-02-09,11153.52,11161.06,11064.9,11091.58,23764362
2024-02-12,11130.26,11184.14,11117.4,11179.3,19092589
2024-02-13,11206.91,11231.94,11100.88,11142.79,16850915
2024-02-14,11141.34,11217.77,11141.34,11213.64,22130667
2024-02-15,11242.18,11292.07,11231.66,11284.18,16872357
2024-02-16,11282.37,11358,11282.37,11310.61,19132300
2024-02-19,11300.18,11407.31,11292.66,11398.44,22836235
2024-02-20,11394.32,11477.47,11375.53,11456.96,13667876
2024-02-21,11437.95,11454.22,11407.67,11428.74,18119256
2024-02-22,11435.15,11455.1,11368.28,11386.17,17572177
2024-02-23,11406.58,11505.72,11402,11496.76,31313368
2024-02-26,11495.58,11524.36,11452.88,11452.88,20879849
2024-02-27,11433.65,11466.95,11410.28,11440.45,20300619
2024-02-28,11460.81,11498.95,11414.38,11414.38,19842991
2024-02-29,11446.33,11486.43,11418.45,11438.86,23935212
2024-03-01,11486.72,11529.24,11456.21,11493.92,40490337
2024-03-04,11489.88,11493.47,11424.79,11477.8,22119005
2024-03-05,11484.97,11504.02,11447.89,11463.74,20660916
2024-03-06,11470.91,11546.47,11463.01,11546.47,20432332
2024-03-07,11492.67,11583.74,11470.77,11575.37,22349443
2024-03-08,11581.67,11649.99,11580.24,11647.14,29627690
2024-03-11,11634.57,11685.19,11623.47,11685.19,32459806
2024-03-12,11721.59,11775.97,11669.67,11762.05,24744286
2024-03-13,11757.38,11799.91,11735.91,11790.46,25522810
2024-03-14,11747.52,11779.76,11688.35,11720.7,25794275
2024-03-15,11733.92,11761.03,11676.13,11676.13,24102045
2024-03-18,11663.62,11666.09,11593.41,11623.63,101548779
2024-03-19,11588.09,11613.72,11536.27,11577.8,21484414
2024-03-20,11570.11,11635.44,11558.5,11618.63,24504890
2024-03-21,11651.43,11779.24,11650.6,11703.66,22200510
2024-03-22,11690.1,11715.5,11651.99,11651.99,27290854
2024-03-25,11630.09,11640.86,11583.39,11637.05,20577503
2024-03-26,11648.7,11693.84,11639.14,11680.36,19827384
2024-03-27,11703.43,11722.09,11672.7,11705.71,20438198
2024-03-28,11732.83,11740.68,11687.14,11730.43,20474914
2024-04-02,11730.43,11762.56,11582,11595,25170217
2024-04-03,11613.24,11629.43,11582.33,11616.87,22306446
2024-04-04,11633.88,11693.57,11616.46,11691.13,24530922
2024-04-05,11543.31,11548.31,11480.87,11495.79,22175145
2024-04-08,11501.71,11561.38,11487.41,11547.14,24027145
2024-04-09,11525.03,11577.76,11486.67,11506.04,17396728
2024-04-10,11558.89,11559.63,11404.39,11495.21,22492417
2024-04-11,11492.07,11537.57,11427.48,11465.74,23134420
2024-04-12,11508.31,11530.34,11357.56,11379.58,21538212
2024-04-15,11425.1,11464.31,11375.12,11395.81,18915485
2024-04-16,11262,11282.97,11172.4,11196.67,27614431
2024-04-17,11203.04,11286.79,11182.89,11231.83,20972878
2024-04-18,11235.85,11281.46,11173.64,11230.43,24418818
2024-04-19,11144.15,11296.4,11127.42,11296.4,29620788
2024-04-22,11305.37,11338.97,11256.4,11327.77,27219923
2024-04-23,11440.87,11515.09,11422.08,11469.15,27794105
2024-04-24,11450.4,11459.47,11370.74,11370.74,27327123
2024-04-25,11342.83,11345.29,11194.82,11260.61,30650152
2024-04-26,11344.52,11360.42,11294.67,11344.32,22588860
2024-04-29,11370.51,11392.82,11332.36,11332.36,18473205
2024-04-30,11329.35,11338.84,11260.91,11260.91,27057065
2024-05-02,11286.71,11301.35,11188.72,11209.63,26358745
2024-05-03,11239.82,11335.26,11221.41,11272.95,18737525
2024-05-06,11283.23,11381.81,11277.59,11327.66,16534339
2024-05-07,11352.58,11526.26,11351.17,11512.97,31883590
2024-05-08,11551.01,11602.21,11542.78,11602.21,27230639
2024-05-10,11661.72,11761.78,11660.9,11753.7,26675256
2024-05-13,11747.76,11772.82,11729.47,11768.08,25141655
2024-05-14,11710.08,11791.7,11697.77,11784.07,24953218
2024-05-15,11808.65,11906.8,11801.75,11899.26,22130560
2024-05-16,11955.73,11983.75,11930.43,11946.66,23572569
2024-05-17,12004.88,12046.39,11992.42,12037.99,29256805
2024-05-21,12039.4,12050.29,11972.59,12001.5,24898545
2024-05-22,11981.86,11993.95,11929.56,11958.67,20963241
2024-05-23,11959.6,12016.03,11945.59,11966.75,22498889
2024-05-24,11885.62,11942.49,11857.09,11931.7,19199993
2024-05-27,11919.48,11961.25,11915.38,11960.57,14052939
2024-05-28,11982.76,11986.53,11835.46,11854.5,19354194
2024-05-29,11815.74,11841.61,11783.62,11793.73,20263376
2024-05-30,11777.78,11885.92,11771.88,11883.9,20969751
2024-05-31,11895.19,12012.09,11889.89,12000.86,80554820
2024-06-03,12065.32,12086.27,11977.12,12007.04,24928146
2024-06-04,12005.64,12064.99,11967.5,12008.94,26045799
2024-06-05,12089.71,12155.49,12081.15,12150.02,19090395
2024-06-06,12183.71,12246.52,12175.85,12241.25,21078681
2024-06-07,12249.72,12295.18,12209.47,12254.76,20300544
2024-06-10,12136.17,12202.93,12096.55,12137.74,19092590
2024-06-11,12170.13,12181.69,12031.82,12072.92,17219605
2024-06-12,12074.72,12185.77,12061.93,12167.59,18415362
2024-06-13,12136.8,12175.52,12072.74,12095.99,20654380
2024-06-14,12103.46,12113.49,11981.82,12044.59,21939964
2024-06-17,12043.38,12068.23,11955.08,12003.52,16595740
2024-06-18,12046.28,12048.75,11996.51,12046.61,17538577
2024-06-19,12047.48,12068.12,12024,12060.24,15225984
2024-06-20,12040.28,12129.63,12032.25,12128.16,20226418
2024-06-21,12095.06,12110.54,11987.23,12012.87,66906487
2024-06-24,12004.36,12180.57,11999.85,12157.29,20079625
2024-06-25,12104.21,12124.62,12054.76,12086.31,22671357
2024-06-26,12134.98,12163.23,11984.33,12015.72,20889251
2024-06-27,12048.21,12050.52,11990.32,12004.31,17486606
2024-06-28,12033.82,12058.05,11980.2,11993.83,19086056
2024-07-01,12106.94,12107.3,12022.16,12049.61,16091037
2024-07-02,11951.02,12015.14,11920.09,12011.02,19762664
2024-07-03,12027.31,12067.18,11996,12018.3,15995124
2024-07-04,11994.51,12101.45,11988.3,12068.8,12850583
2024-07-05,12095.78,12111.63,11991.62,12006.14,13399363
2024-07-08,11996.32,12111,11980.36,12051.66,15293216
2024-07-09,12021.49,12151.28,12011.45,12037.36,16422457
2024-07-10,12048.76,12153.42,12042.99,12151.19,13560194
2024-07-11,12222.55,12292.48,12203.66,12255.78,17783910
2024-07-12,12286.14,12383.99,12273.81,12365.18,14854034
2024-07-15,12336.04,12434.03,12279.21,12279.86,15746752
2024-07-16,12220.24,12271.34,12197.46,12260.93,15267858
2024-07-17,12217.7,12357.61,12208.58,12333.93,20322960
2024-07-18,12330.95,12346.63,12234.44,12247.61,23630357
2024-07-19,12236.94,12243.73,12165.05,12173.44,21982867
2024-07-22,12216.57,12334.06,12199.04,12296.74,16773521
2024-07-23,12321.37,12344.38,12244.62,12278.82,17686975
2024-07-24,12179.23,12235.24,12178.29,12203.17,17670629
2024-07-25,12109.2,12138.78,12026.63,12105.54,28702279
2024-07-26,12078.04,12250.56,12060.58,12241.49,20875628
2024-07-29,12291.15,12300.07,12197.09,12214.9,16252729
2024-07-30,12242.9,12296.35,12205.57,12282.02,15156760
2024-07-31,12320.21,12352.11,12286.87,12317.44,22232349
2024-08-02,12068.3,12109.93,11845.08,11875.52,41083113
2024-08-05,11630.46,11631.35,11419.9,11543.25,41433693
2024-08-06,11556.78,11613.79,11417.16,11510.46,28578244
2024-08-07,11588.94,11865.57,11587.56,11843.18,22487641
2024-08-08,11744.65,11831.42,11642.77,11827.43,19334161
2024-08-09,11837.34,11925.71,11826.77,11865.93,12783961
2024-08-12,11896.16,11935.33,11867.32,11873.71,12773341
2024-08-13,11911.22,11933.42,11800.85,11928.14,16055195
2024-08-14,11998.19,12085.62,11975.96,12071.83,20217517
2024-08-15,12107.48,12188.49,12063.83,12150.22,18558544
2024-08-16,12185.65,12222.01,12142.33,12188.73,15314038
2024-08-19,12168.98,12296.22,12167.45,12275.24,14334550
2024-08-20,12283.41,12324.13,12258.26,12266.56,15118947
2024-08-21,12219.48,12274.31,12215.53,12250.11,16090363
2024-08-22,12266,12347.41,12265.72,12305.45,14266520
2024-08-23,12240.94,12351.97,12234.52,12347.46,18487397
2024-08-26,12338.27,12371.92,12332.8,12354.35,10627593
2024-08-27,12360.54,12373.27,12287.34,12296.72,13529631
2024-08-28,12322.23,12394.45,12304.31,12348.7,13878166
2024-08-29,12322.37,12427.64,12321.39,12417.72,18512796
2024-08-30,12421.36,12483.57,12418.6,12436.59,26791608
2024-09-02,12421.8,12459.82,12367.29,12451.48,15619963
2024-09-03,12409.27,12427.01,12293.9,12348.19,22073928
2024-09-04,12181.67,12250.32,12133.05,12176.17,25828911
2024-09-05,12103.93,12150.92,12031.34,12031.34,21859561
2024-09-06,11978.33,12088.94,11908.24,11908.24,25057641
2024-09-09,11962.72,12022.04,11918.82,11980.64,19220826
2024-09-10,11941.92,12040.4,11914.22,11964.71,18740348
2024-09-11,11928.27,12022.37,11877.88,11922.91,20878450
2024-09-12,11978.07,12015.32,11923.49,11982.34,22236416
2024-09-13,12022.48,12077.91,12022.46,12037.28,18022370
2024-09-16,11980.99,12057.68,11976.92,12005.47,14232905
2024-09-17,12055.96,12120.01,12040.76,12042.78,19103001
2024-09-18,12042.54,12057.88,11943.7,11982.3,16832942
2024-09-19,12075.51,12122.87,12034.39,12058.3,19897233
2024-09-20,12031.3,12056,11927.33,11934.07,54840101
2024-09-23,11929.19,12000.46,11922.06,11965.35,20395352
2024-09-24,12038.41,12076.42,11985.39,12048.85,21936876
2024-09-25,12040.22,12152.5,12031.01,12148.38,17297702
2024-09-26,12261.19,12267.86,12149.27,12209.62,24304134
2024-09-27,12218.48,12255.95,12188.25,12234.05,19752270
2024-09-30,12175.97,12223.98,12168.87,12168.87,21394638
2024-10-01,12198.41,12232.15,12060,12086.66,22348114
2024-10-02,12112.07,12159.78,12055.56,12122.09,21447210
2024-10-03,12124.78,12126.9,11973.06,12012.32,15999438
2024-10-04,11990.52,12030.88,11958.56,11997.09,16407741
2024-10-07,12033.69,12049.01,11951.53,12008.7,18232984
2024-10-08,11940.95,12043.61,11887.46,12010.99,19309626
2024-10-09,11995.33,12122.93,11988.06,12122.93,15549921
2024-10-10,12137.61,12150.68,12070.14,12077.76,16990215
2024-10-11,12064.63,12176.39,12049.68,12154.19