Date,Open,High,Low,Close,Volume
1995-01-05,7129.94,7144.7,7040.72,7051.49,0
1995-01-06,7086.88,7086.88,6884.61,6919.31,0
1995-01-07,6948.27,6948.27,6855.55,6915.4,0
1995-01-09,6948.73,6959.74,6869.08,6869.08,0
1995-01-10,6817.85,6838.95,6706.67,6756.88,0
1995-01-11,6736.11,6791.05,6720.07,6777.24,0
1995-01-12,6749.62,6749.62,6571.93,6609.5,0
1995-01-13,6673.26,6685.93,6582.05,6582.4,0
1995-01-14,6565.52,6565.52,6450.79,6511.3,0
1995-01-16,6556.98,6556.98,6473.06,6536.65,0
1995-01-17,6564.25,6574.77,6487.73,6515.79,0
1995-01-18,6558.74,6638.41,6546.99,6623.52,0
1995-01-19,6635.62,6672.63,6598.02,6598.02,0
1995-01-20,6572.85,6572.85,6370.49,6372.01,0
1995-01-21,6344.29,6432.2,6278.54,6431.99,0
1995-01-23,6446.9,6451.42,6290.96,6295.04,0
1995-01-24,6180.25,6242.48,6167.79,6167.79,0
1995-01-25,6277.07,6329.91,6260.41,6299.62,0
1995-01-26,6293.33,6348.07,6270.68,6307.85,0
1995-02-04,6444.53,6455.3,6328.38,6328.38,0
1995-02-06,6298.01,6417.28,6298.01,6417.28,0
1995-02-07,6474.84,6554.32,6474.84,6531.82,0
1995-02-08,6538.92,6549.19,6491.04,6526.74,0
1995-02-09,6578.69,6601.47,6530,6543.42,0
1995-02-10,6574.78,6574.78,6519.57,6554.78,0
1995-02-11,6592.13,6598.84,6548.97,6565.24,0
1995-02-13,6578.07,6578.07,6498.21,6498.21,0
1995-02-14,6505.53,6525.82,6478.31,6504.59,0
1995-02-15,6530.01,6581.77,6528.71,6576.25,0
1995-02-16,6642.03,6668.63,6617.05,6646.55,0
1995-02-17,6691.36,6691.36,6635.72,6646.25,0
1995-02-18,6696.29,6696.29,6636.52,6650.29,0
1995-02-20,6688.01,6689.18,6604.76,6612.97,0
1995-02-21,6625.32,6638.47,6594.15,6633.03,0
1995-02-22,6652.82,6652.82,6595.86,6603.88,0
1995-02-23,6583.49,6614.61,6547.96,6552.95,0
1995-02-24,6598.34,6640.57,6582.79,6596.07,0
1995-02-25,6615.64,6625.51,6585.04,6591.36,0
1995-02-27,6404.55,6449.46,6284.75,6388.57,0
1995-02-28,6436.46,6509.33,6408.83,6509.33,0
1995-03-01,6436.26,6446.95,6329.52,6337.83,0
1995-03-02,6436.47,6474.76,6419,6450.39,0
1995-03-03,6478.98,6516.83,6478.98,6516.83,0
1995-03-04,6528.32,6530.74,6497.24,6530.74,0
1995-03-06,6529.34,6540.13,6470.9,6474.94,0
1995-03-07,6479.35,6496.21,6437.46,6480.76,0
1995-03-08,6478.59,6511.29,6421.26,6426.07,0
1995-03-09,6432.3,6466.9,6382.24,6388.36,0
1995-03-10,6435.94,6460,6428.81,6453.52,0
1995-03-11,6495.5,6509.89,6476.92,6480.98,0
1995-03-13,6520.41,6525.89,6496.41,6503.18,0
1995-03-14,6501.05,6501.05,6455.18,6480.31,0
1995-03-15,6524.07,6557.33,6519.01,6555.19,0
1995-03-16,6596.75,6604.44,6556.35,6564.66,0
1995-03-17,6614.79,6618.4,6582.59,6594.26,0
1995-03-18,6625.43,6625.43,6574.45,6587.96,0
1995-03-20,6585.25,6585.25,6540.76,6541.58,0
1995-03-21,6585.79,6587.4,6520.08,6524.87,0
1995-03-22,6438.85,6479.01,6355.71,6479.01,0
1995-03-23,6496.31,6496.31,6436.86,6441.85,0
1995-03-24,6434.02,6471.63,6428.6,6433.44,0
1995-03-25,6461.75,6465.73,6394.89,6401.39,0
1995-03-27,6404.8,6470.28,6366.75,6470.28,0
1995-03-28,6506.75,6506.75,6462.33,6464.76,0
1995-03-30,6482.44,6514.46,6460.95,6514.46,0
1995-03-31,6534.64,6557.97,6520.07,6524,0
1995-04-01,6537.18,6573.54,6503.97,6573.54,0
1995-04-06,6599.29,6599.29,6571.01,6575.71,0
1995-04-07,6593.69,6593.69,6515.16,6518.83,0
1995-04-08,6548.57,6552.49,6500.35,6552.49,0
1995-04-10,6561.93,6583.28,6525.15,6528.98,0
1995-04-11,6535.1,6541.02,6490.05,6497.06,0
1995-04-12,6532.52,6532.52,6453.94,6462.34,0
1995-04-13,6476.57,6476.57,6409.51,6417.58,0
1995-04-14,6427.9,6444.63,6356.55,6356.55,0
1995-04-15,6351.87,6394.69,6244.51,6247.75,0
1995-04-17,6218.43,6239.74,6086.7,6112.07,0
1995-04-18,6163.18,6163.18,6050.81,6106.56,0
1995-04-19,6141.59,6141.59,6095.02,6109.6,0
1995-04-20,6132.43,6167.56,6125.73,6136.54,0
1995-04-21,6158.92,6158.92,5932.58,5943.21,0
1995-04-22,5981.13,5999.06,5913.18,5987.93,0
1995-04-24,5992.32,6006.51,5945.93,5963.86,0
1995-04-25,5936.46,5936.46,5776.68,5803.14,0
1995-04-26,5858.57,5864.01,5667.55,5735.23,0
1995-04-27,5769.76,5898.53,5727.79,5898.53,0
1995-04-28,5820.07,5854.92,5786.91,5825.99,0
1995-04-29,5853.81,5861.11,5803.78,5803.78,0
1995-05-01,5821.33,5821.33,5763.44,5789.98,0
1995-05-02,5738.25,5771.81,5661.59,5771.81,0
1995-05-03,5799.47,5843.89,5777.49,5779.68,0
1995-05-04,5797.79,5797.79,5699.14,5699.14,0
1995-05-05,5645.88,5670.53,5571.95,5574.99,0
1995-05-06,5537.65,5642.16,5537.65,5642.16,0
1995-05-08,5630.11,5674.53,5615.46,5674.53,0
1995-05-09,5674.36,5789.45,5674.36,5775.15,0
1995-05-10,5768.45,5794.69,5742.31,5765.42,0
1995-05-11,5785.41,5820.52,5768.22,5776.18,0
1995-05-12,5758.24,5768.65,5715.87,5740.02,0
1995-05-13,5789.33,5848.09,5788.6,5844.29,0
1995-05-15,5844.86,5852.83,5824.54,5828.21,0
1995-05-16,5816.74,5823.83,5773.01,5799.88,0
1995-05-17,5823.84,5838.16,5768.01,5771.46,0
1995-05-18,5746.9,5760.56,5728.23,5758.53,0
1995-05-19,5778.99,5786.98,5738.92,5757.65,0
1995-05-20,5791.64,5797.06,5729.63,5730.94,0
1995-05-22,5722.62,5728.24,5690.63,5705.5,0
1995-05-23,5742.49,5742.49,5701.7,5705.03,0
1995-05-24,5683.19,5683.19,5626.96,5645.71,0
1995-05-25,5623.2,5688.85,5616.31,5618.99,0
1995-05-26,5561,5597.93,5512.99,5561.15,0
1995-05-27,5598.13,5598.13,5523.05,5524.07,0
1995-05-29,5493.94,5597.44,5417.47,5597.44,0
1995-05-30,5590.53,5676.07,5590.53,5647.07,0
1995-05-31,5662.26,5707.22,5652.46,5674.55,0
1995-06-01,5703.81,5727.65,5692.91,5714.33,0
1995-06-05,5745.83,5745.83,5670.2,5671.18,0
1995-06-06,5664.13,5680.42,5629.24,5678.31,0
1995-06-07,5726.97,5743.5,5680.18,5681.58,0
1995-06-08,5677.45,5694.37,5638.03,5641.02,0
1995-06-09,5646.58,5646.58,5603.74,5609.79,0
1995-06-10,5602.79,5641.19,5587.44,5641.19,0
1995-06-12,5664.15,5664.15,5613.79,5620.94,0
1995-06-13,5622.72,5623.36,5507.38,5513.7,0
1995-06-14,5478.3,5482.5,5400.11,5413.74,0
1995-06-15,5459.07,5459.07,5318.79,5360.09,0
1995-06-16,5401.09,5443.43,5350.48,5443.43,0
1995-06-17,5344.3,5377.05,5328.37,5341.2,0
1995-06-19,5329.85,5329.85,5249.88,5249.88,0
1995-06-20,5293.18,5332.71,5247.13,5317.04,0
1995-06-21,5320.02,5320.02,5236.57,5238.79,0
1995-06-22,5249.21,5361.6,5199.86,5361.21,0
1995-06-23,5397.96,5527.2,5392.57,5490.79,0
1995-06-24,5545.34,5629.44,5528.75,5629.44,0
1995-06-26,5681.53,5690.74,5616.48,5646.83,0
1995-06-27,5609.06,5660.01,5579.3,5593.01,0
1995-06-28,5580.2,5611.36,5494.98,5495.88,0
1995-06-29,5533.47,5566.81,5436.72,5444.63,0
1995-06-30,5479.22,5479.22,5410.96,5444.97,0
1995-07-03,5402.04,5417.21,5309.41,5312.94,0
1995-07-04,5365.38,5369.05,5294.18,5320.25,0
1995-07-05,5392.23,5482.32,5366.65,5482.32,0
1995-07-06,5490.64,5549.21,5477.68,5478.18,0
1995-07-07,5537.89,5618.2,5529.42,5598.74,0
1995-07-08,5668.68,5668.68,5580,5591.77,0
1995-07-10,5626.17,5626.17,5557.31,5569.83,0
1995-07-11,5586.68,5594.87,5543.07,5594.87,0
1995-07-12,5652.87,5670.5,5621.41,5624.69,0
1995-07-13,5612.77,5612.77,5578.92,5593,0
1995-07-14,5609.93,5624.4,5549.41,5549.7,0
1995-07-15,5486.03,5525.4,5477.02,5505.98,0
1995-07-17,5512.48,5514.26,5421.57,5429.4,0
1995-07-18,5385.36,5416.94,5337.53,5416.94,0
1995-07-19,5249.52,5304.3,5162.08,5187.79,0
1995-07-20,5179.68,5185.91,5046.43,5047.72,0
1995-07-21,5073.4,5149.68,5055.23,5058.7,0
1995-07-22,5095.94,5116.91,4950.14,5116.91,0
1995-07-24,5066.53,5134.4,5066.29,5134.4,0
1995-07-25,5152.94,5152.94,4994.7,4994.7,0
1995-07-26,4926.16,5030.97,4926.16,5001.6,0
1995-07-27,5218.75,5285.51,5181.26,5279.32,0
1995-07-28,5256.27,5335.32,5256.27,5297.11,0
1995-07-29,5264.37,5291.21,5218.03,5218.42,0
1995-07-31,5159.19,5198.26,5153.02,5180.42,0
1995-08-01,5188.25,5214.13,5147.68,5199.63,0
1995-08-02,5228.59,5228.59,5041.97,5042.79,0
1995-08-03,4936.9,5051.15,4936.9,5051.15,0
1995-08-04,5112.15,5112.15,4954.98,5071.89,0
1995-08-05,4802.24,4879.51,4802.24,4823.86,0
1995-08-07,4800.6,4921.44,4761.7,4919.11,0
1995-08-08,4911.26,4938.48,4881.85,4917.09,0
1995-08-09,4828.33,4832.65,4715.85,4729.37,0
1995-08-10,4769.26,4786.89,4730.32,4769.85,0
1995-08-11,4628.8,4640.15,4544.49,4551.89,0
1995-08-12,4720.8,4720.8,4648.37,4648.37,0
1995-08-14,4585.97,4609.52,4499.95,4503.37,0
1995-08-15,4559.37,4591.41,4474.32,4591.41,0
1995-08-16,4613.73,4794.23,4605.43,4792.39,0
1995-08-17,4814.22,4906.48,4796.11,4825.78,0
1995-08-18,4774.09,4840.54,4774.09,4830.34,0
1995-08-19,4787.27,4798.45,4741.77,4742.81,0
1995-08-21,4731.56,4778.42,4731.03,4773.38,0
1995-08-22,4774.32,4807.21,4736.11,4807.21,0
1995-08-23,4831.16,4869.28,4750.19,4753.37,0
1995-08-24,4757.33,4762.01,4630.98,4654.39,0
1995-08-25,4636.57,4670.61,4584.18,4670.61,0
1995-08-26,4722.23,4741.43,4648.95,4650.44,0
1995-08-28,4669.18,4730.56,4640.19,4730.56,0
1995-08-29,4748.98,4768.4,4721.08,4768.4,0
1995-08-30,4783.86,4852.51,4772.45,4832.48,0
1995-08-31,4834.78,4853.08,4809.54,4809.93,0
1995-09-01,4846.83,4865.7,4785.29,4785.29,0
1995-09-02,4801.44,4860.91,4772.67,4860.91,0
1995-09-04,4892.34,4953.08,4874.64,4937.02,0
1995-09-05,4993.79,5006.04,4944.95,4965.27,0
1995-09-06,5020.65,5123.61,5008.45,5111.82,0
1995-09-07,5137.08,5166.52,5102.69,5133.44,0
1995-09-08,5150.59,5182.51,5114.29,5182.51,0
1995-09-11,5192.38,5221.89,5063.82,5063.82,0
1995-09-12,5040.19,5085.04,5017.96,5067.75,0
1995-09-13,5040.57,5063.04,4986.49,4986.99,0
1995-09-14,5023.86,5029.81,4955.51,4956.02,0
1995-09-15,4939.03,4996.24,4916.62,4995.53,0
1995-09-16,4991.85,5014.94,4960.38,4962.54,0
1995-09-18,4976.56,5040.15,4964.11,5040.15,0
1995-09-19,5071.91,5079.31,5037.19,5045.25,0
1995-09-20,5023.72,5029.66,4986.33,4994.39,0
1995-09-21,4975.88,5020.22,4975.88,4980.03,0
1995-09-23,4987.49,5008.13,4981.65,4991.57,0
1995-09-25,5122.97,5163.84,5114.23,5160.16,0
1995-09-26,5170.84,5170.84,5092.83,5094.42,0
1995-09-27,5139.76,5168.34,5075.83,5078.42,0
1995-09-29,5109.33,5109.33,5011.69,5013.43,0
1995-09-30,4988.37,5033.06,4986.72,5033.06,0
1995-10-02,5027.51,5061.77,5012.73,5045.62,0
1995-10-03,5061.09,5082.76,5031.02,5035.79,0
1995-10-04,5061.24,5086.45,5036.19,5086.45,0
1995-10-05,5116.62,5134.69,5098.3,5100.47,0
1995-10-06,5160.31,5213.73,5154.17,5213.73,0
1995-10-07,5251.72,5251.72,5196.58,5207.12,0
1995-10-09,5244.49,5265.59,5212.24,5260.78,0
1995-10-11,5200.12,5213.35,5152.85,5165.36,0
1995-10-12,5115.91,5168.88,5107.93,5108.93,0
1995-10-13,5135.48,5135.48,5068.71,5115.82,0
1995-10-14,5058.63,5081.89,5010.65,5015.61,0
1995-10-16,5072.31,5076.01,5036.04,5038.98,0
1995-10-17,5070.25,5085.15,5028.96,5081,0
1995-10-18,5076.96,5080.97,5033.07,5033.07,0
1995-10-19,4992.12,4999.92,4935.67,4941.42,0
1995-10-20,4967.21,4967.21,4930.33,4953.56,0
1995-10-21,4947.76,4947.76,4894.43,4937.98,0
1995-10-23,4953.11,4978.6,4953.11,4975.44,0
1995-10-24,4994.43,5003.76,4968.2,4995.79,0
1995-10-26,5031.24,5041.77,4983.66,4990.57,0
1995-10-27,4941.29,4946.02,4896.12,4936.77,0
1995-10-28,4937.76,4937.76,4885.85,4897.45,0
1995-10-30,4846.19,4848.74,4813.05,4817.04,0
1995-11-01,4801.71,4838.37,4797.58,4801.66,0
1995-11-02,4826.67,4832.44,4785.73,4826.64,0
1995-11-03,4810.61,4819.99,4735.73,4819.99,0
1995-11-04,4801.54,4835.43,4800.31,4814.35,0
1995-11-06,4809.27,4862.59,4804.92,4862.59,0
1995-11-07,4912.39,4912.39,4821.87,4825.19,0
1995-11-08,4825.87,4826.33,4773.7,4773.7,0
1995-11-09,4749.21,4755.63,4715.15,4717.48,0
1995-11-10,4734.51,4742.6,4688.61,4694.96,0
1995-11-11,4714.45,4721.86,4677.08,4718.6,0
1995-11-14,4649.83,4659.11,4612.18,4630.97,0
1995-11-15,4630.84,4661.14,4590.68,4608.7,0
1995-11-16,4617.34,4644.92,4583.17,4639.28,0
1995-11-17,4644.28,4650.19,4566.08,4566.08,0
1995-11-18,4556.27,4589.69,4530.96,4583.49,0
1995-11-20,4593.57,4593.57,4556.75,4565.72,0
1995-11-21,4573.11,4621.67,4555.54,4621.67,0
1995-11-22,4600.16,4641.6,4600.16,4629.27,0
1995-11-23,4623.08,4630.73,4551.91,4574.83,0
1995-11-24,4552.94,4591.7,4552.94,4586.75,0
1995-11-25,4601.55,4663.81,4601.55,4663.81,0
1995-11-27,4701.97,4769.04,4689.49,4769.04,0
1995-11-28,4754.24,4766.69,4710.27,4766.69,0
1995-11-29,4768.65,4776.46,4699.65,4700.88,0
1995-11-30,4717.32,4777.2,4688.41,4777.2,0
1995-12-01,4813.87,4829.31,4788.6,4809.94,0
1995-12-04,4866.41,4866.41,4745.89,4745.89,0
1995-12-05,4755.49,4772.97,4737.02,4772.97,0
1995-12-06,4754.81,4755.02,4719.57,4722.93,0
1995-12-07,4718.22,4754.77,4716.7,4748.64,0
1995-12-08,4716.24,4836.04,4716.24,4836.04,0
1995-12-09,4874.93,4922.43,4870.23,4884.92,0
1995-12-11,4910.27,4968,4904.59,4958.13,0
1995-12-12,4986.13,4986.13,4942.08,4959.4,0
1995-12-13,4991.98,5026.56,4987.35,5018.01,0
1995-12-14,5035.33,5067.58,5019.69,5064.99,0
1995-12-15,5080.75,5107.06,5025.72,5053.9,0
1995-12-16,5077.84,5084.57,5017.01,5029.61,0
1995-12-18,5076.92,5151.05,5072.19,5112.92,0
1995-12-19,5048.85,5097.33,5048.85,5082.17,0
1995-12-20,5150.2,5154.58,4950.34,4964.84,0
1995-12-21,5026.76,5093.85,4988.8,5093.85,0
1995-12-22,5135.82,5163.37,5091.94,5091.94,0
1995-12-23,5101.32,5193.35,5070.59,5163.28,0
1995-12-26,5130.86,5159.93,5102.59,5105.37,0
1995-12-27,5126.41,5126.41,5066.33,5071.55,0
1995-12-28,5101.05,5111.29,5085.91,5108.18,0
1995-12-29,5153.47,5178.78,5142.29,5158.65,0
1995-12-30,5192.71,5192.71,5151.25,5173.73,0
1996-01-04,5200.73,5209.51,5144.95,5146.04,0
1996-01-05,4801.08,4823.83,4798.18,4799.3,0
1996-01-06,4866.54,4869.6,4734.55,4847.21,0
1996-01-08,4889.58,4936.5,4874.65,4934.86,0
1996-01-09,4931.38,4946.09,4900.75,4911.99,0
1996-01-10,4868.55,4875.94,4842.06,4862.35,0
1996-01-11,4828.75,5001.37,4828.75,4942.62,0
1996-01-12,4992.7,5028.52,4952.76,4962.8,0
1996-01-13,5036.14,5043.44,4998.91,5025.3,0
1996-01-15,5054.89,5064.91,5024.81,5027.01,0
1996-01-16,5013.93,5046.37,5007.76,5015.36,0
1996-01-17,5044.19,5044.29,5011.6,5017.48,0
1996-01-18,5021.64,5028.2,4987.98,5028.2,0
1996-01-19,5061.69,5073.52,5012.35,5016.76,0
1996-01-20,5028.94,5043.65,5011.4,5037.25,0
1996-01-22,5058.28,5058.28,5016.93,5039,0
1996-01-23,5042.11,5042.11,4991.35,5008.25,0
1996-01-24,4989.77,5014.89,4976.5,5013.72,0
1996-01-25,4955.17,4965.19,4937.81,4940.07,0
1996-01-26,4965.12,4965.12,4933.85,4935.09,0
1996-01-27,4932.86,4932.86,4859.69,4861.53,0
1996-01-29,4841.16,4855.03,4681.36,4692.3,0
1996-01-30,4733.98,4803.8,4721.89,4803.8,0
1996-01-31,4810.69,4812.32,4760.6,4763.4,0
1996-02-01,4746.93,4775.28,4711.11,4775.28,0
1996-02-02,4800.33,4817.21,4785.26,4791.32,0
1996-02-03,4810.13,4810.13,4783.36,4790.08,0
1996-02-05,4779.34,4779.34,4695.86,4759.25,0
1996-02-06,4737.99,4737.99,4690.22,4690.22,0
1996-02-07,4704.02,4758.83,4672.67,4758.83,0
1996-02-08,4746.15,4750.88,4731.11,4741.46,0
1996-02-09,4753.06,4823.43,4752.05,4764.95,0
1996-02-10,4780.39,4787.92,4741.91,4776.03,0
1996-02-12,4816.92,4869.02,4814.37,4866.81,0
1996-02-13,4871.95,4882.38,4855.15,4857.27,0
1996-02-14,4855.1,4855.1,4833.91,4836.39,0
1996-02-15,4828.13,4842.76,4805.63,4809.02,0
1996-02-23,4861.73,4867.79,4830.21,4865,0
1996-02-24,4874.65,4874.65,4837.31,4837.63,0
1996-02-26,4812.43,4812.43,4772.55,4775.86,0
1996-02-27,4811.74,4817.37,4742.41,4769.64,0
1996-02-28,4769.93,4769.93,4729.26,4751.19,0
1996-02-29,4779.78,4798.92,4778.91,4797.67,0
1996-03-01,4821.25,4883.84,4814.74,4877.38,0
1996-03-02,4869.49,4870.41,4842.21,4854.9,0
1996-03-04,4857.51,4857.51,4825.87,4855.23,0
1996-03-05,4824.58,4835.79,4783.81,4792.74,0
1996-03-06,4683.29,4728.77,4675.36,4725.81,0
1996-03-07,4752.7,4780.28,4743.24,4750.74,0
1996-03-08,4798.63,4805.9,4768.7,4805.09,0
1996-03-09,4771.33,4817.39,4768.45,4809.51,0
1996-03-11,4744.04,4767.02,4710.54,4711.43,0
1996-03-12,4709.56,4736.64,4690.49,4692.4,0
1996-03-13,4694.82,4761.21,4694.82,4751.08,0
1996-03-14,4771.78,4851.65,4771.78,4851.65,0
1996-03-15,4894.31,4936.64,4859.79,4936.31,0
1996-03-16,4894.05,4959.19,4894.05,4940.85,0
1996-03-18,4962.85,4980.03,4935.08,4941.42,0
1996-03-19,4972.01,4972.01,4943.21,4950.32,0
1996-03-20,4984.28,5042.24,4984.28,5040.52,0
1996-03-21,5075.24,5075.24,5040.14,5042.28,0
1996-03-22,5078.09,5078.09,5045.87,5066.55,0
1996-03-25,5136.01,5136.01,5056.45,5067.51,0
1996-03-26,5028.62,5096.63,5024.56,5092.92,0
1996-03-27,5111.62,5126.5,5042.21,5043.11,0
1996-03-28,5020.38,5039.76,5008.16,5032.35,0
1996-04-01,5068.85,5127.49,5053.75,5127.49,0
1996-04-02,5144.03,5175.75,5133.63,5175.75,0
1996-04-05,5270.71,5380.44,5270.71,5377.19,0
1996-04-06,5445.71,5581.13,5445.71,5581.13,0
1996-04-08,5592.76,5659.52,5539.44,5599.8,0
1996-04-09,5537.72,5654.83,5537.72,5589.72,0
1996-04-10,5643.5,5770.2,5643.5,5768.03,0
1996-04-11,5873.81,5906.07,5696.43,5712.5,0
1996-04-12,5820.18,5945.06,5773.73,5945.06,0
1996-04-13,6037.66,6138.75,5969.53,6070.63,0
1996-04-15,6109.2,6191.16,6007.13,6122.46,0
1996-04-16,6101.42,6101.42,5931.47,5938.22,0
1996-04-17,5990.8,6109.17,5950.62,6087.98,0
1996-04-18,6113.81,6113.81,5922.12,5942.8,0
1996-04-19,5946.1,5984.99,5904.14,5945.67,0
1996-04-20,5940.2,5989.12,5886.23,5927.52,0
1996-04-22,5990.66,6058,5970.21,6052.85,0
1996-04-23,6096.32,6154.23,5907.01,5907.01,0
1996-04-24,6029.51,6029.51,5945.88,5986.81,0
1996-04-25,5973.62,5989.24,5904.13,5970.15,0
1996-04-26,6021.17,6093.74,6014.31,6051.21,0
1996-04-27,6082.19,6115.92,6057.82,6115.92,0
1996-04-29,6223.77,6237.37,6180.85,6182.7,0
1996-04-30,6192.7,6192.7,6075.91,6134.28,0
1996-05-01,6184.79,6184.79,6105.25,6114.14,0
1996-05-02,6071.44,6081.71,5996.89,6081.71,0
1996-05-03,6132.36,6191.71,6106.71,6131.45,0
1996-05-04,6205.01,6205.01,6139.11,6141.84,0
1996-05-06,6201.16,6201.16,6083.34,6086.37,0
1996-05-07,6022.57,6061.16,6004.1,6025.19,0
1996-05-08,6011.23,6054.08,5986.83,6019.87,0
1996-05-09,6031.05,6038.89,5961.85,5965.02,0
1996-05-10,6007.3,6035.21,5983.7,6035.21,0
1996-05-11,6100.74,6145.77,6088.45,6145.77,0
1996-05-13,6229.39,6229.39,6123.49,6127.19,0
1996-05-14,6180.59,6180.59,6119.87,6155.83,0
1996-05-15,6209.71,6209.71,6092.13,6095.41,0
1996-05-16,6106.07,6135.36,6074.57,6096.93,0
1996-05-17,6132.22,6132.22,6016.33,6022.72,0
1996-05-18,6039.65,6056.86,5994.23,6021.18,0
1996-05-20,6047.42,6047.42,5759.14,5774.89,0
1996-05-21,5798.9,5811.76,5695.5,5729.48,0
1996-05-22,5754.79,5758.98,5701.29,5732.99,0
1996-05-23,5800.44,5815.75,5760.62,5790.76,0
1996-05-24,5806.91,5934.81,5776.54,5934.81,0
1996-05-25,5921.99,6006.61,5901.39,5909.41,0
1996-05-27,5890.69,5915.82,5872.29,5898.45,0
1996-05-28,5923.91,5925.16,5855.6,5859.54,0
1996-05-29,5841.07,5878.87,5798.84,5876.43,0
1996-05-30,5906.46,5907.46,5865.27,5892.92,0
1996-05-31,5926.3,6005.53,5926.3,5966.82,0
1996-06-01,5980.07,5986.95,5953.63,5983.39,0
1996-06-03,6010.53,6033.78,5973.49,5973.49,0
1996-06-04,5944.5,5944.5,5900.53,5921.92,0
1996-06-05,5928.65,5969.29,5926.59,5951.86,0
1996-06-06,5992.26,6035.69,5988.17,6019.05,0
1996-06-07,6079.1,6108.16,6057.64,6096.54,0
1996-06-08,6167.2,6167.2,6107.14,6109.22,0
1996-06-10,6110.72,6123.32,6067.81,6073.09,0
1996-06-11,6231.98,6231.98,6125.79,6125.79,0
1996-06-12,6168.43,6301.82,6158.27,6301.82,0
1996-06-13,6350.44,6382.58,6310.27,6376.1,0
1996-06-14,6454.94,6475.67,6282.98,6314.74,0
1996-06-15,6411.7,6412.4,6337.31,6412.4,0
1996-06-17,6429.18,6448.89,6396.94,6423.11,0
1996-06-18,6417.74,6417.74,6309.07,6323.76,0
1996-06-19,6325.15,6385.05,6295.13,6380.07,0
1996-06-21,6393.35,6393.35,6347.05,6355.66,0
1996-06-22,6352.22,6407.46,6344.18,6401.35,0
1996-06-24,6452.69,6469.96,6411.67,6431.25,0
1996-06-25,6468.55,6468.55,6371.14,6384.07,0
1996-06-26,6353.42,6413.56,6344.78,6380.87,0
1996-06-27,6455.49,6537.2,6451.7,6537.2,0
1996-06-28,6571.12,6573.54,6503.07,6507.05,0
1996-06-29,6557.46,6600.33,6531.64,6560.41,0
1996-07-02,6599.07,6624.69,6445.73,6497.83,0
1996-07-03,6468.07,6490.42,6430.64,6435.41,0
1996-07-04,6470.51,6524.24,6422.58,6428.4,0
1996-07-05,6464.67,6464.67,6415.16,6441.02,0
1996-07-06,6427.51,6427.51,6367.67,6380.75,0
1996-07-08,6375.48,6406.34,6313.31,6327.46,0
1996-07-09,6350.26,6350.26,6274.71,6328.23,0
1996-07-10,6285.72,6303.98,6225.59,6225.59,0
1996-07-11,6273.39,6275.41,6241.48,6247.19,0
1996-07-12,6201.51,6226.55,6176.09,6226.26,0
1996-07-13,6170.44,6203.29,6093.78,6116.88,0
1996-07-15,6145.03,6158.65,6045.2,6062.52,0
1996-07-16,5999.4,6030.07,5943.75,5955.5,0
1996-07-17,6007.34,6103.82,5959.36,6102.73,0
1996-07-18,6137.77,6137.77,6082.8,6122.2,0
1996-07-19,6194.01,6209.63,6161.84,6192.28,0
1996-07-20,6169.97,6210.61,6161.08,6210.61,0
1996-07-22,6216.96,6226.91,6154.19,6159.08,0
1996-07-23,6133.68,6133.68,6066.74,6086.16,0
1996-07-24,6046.25,6116.64,6042.81,6095.74,0
1996-07-25,6072.6,6107.02,6030.54,6034.07,0
1996-07-26,6070.79,6081.06,6046.75,6053.7,0
1996-07-27,6092.64,6173.95,6085.91,6173.95,0
1996-07-29,6195.7,6195.7,6120.4,6123.05,0
1996-07-30,6131.19,6149.13,6098.73,6106.97,0
1996-08-02,6182.03,6188.96,6148.81,6160.99,0
1996-08-03,6187.27,6187.27,6101.83,6106.87,0
1996-08-05,6084.39,6100.75,6062.52,6083.66,0
1996-08-06,6112.13,6274.01,6112.13,6266.98,0
1996-08-07,6294.19,6334.66,6241.4,6261.46,0
1996-08-08,6363.11,6400,6334.56,6341.93,0
1996-08-09,6264.86,6315.66,6263.95,6315.66,0
1996-08-10,6358.29,6358.4,6307.15,6314.88,0
1996-08-12,6344.89,6344.89,6298.6,6317.62,0
1996-08-13,6370.71,6388.31,6323.68,6325.16,0
1996-08-14,6321.93,6373.93,6313.93,6373.93,0
1996-08-15,6314.09,6340.33,6254.78,6284.93,0
1996-08-16,6295.93,6295.93,6224.3,6249.61,0
1996-08-17,6221.03,6244.45,6220.94,6228.62,0
1996-08-19,6202.64,6202.64,6017.49,6047.51,0
1996-08-20,5989.63,6065.2,5988.12,6057.44,0
1996-08-21,6152.16,6196.11,6138.49,6177.78,0
1996-08-22,6176.03,6188.87,6139.53,6160.82,0
1996-08-23,6193.82,6231.6,6179.26,6200.22,0
1996-08-24,6311.23,6311.23,6186.99,6190.56,0
1996-08-26,6214.03,6214.03,6174.86,6200.48,0
1996-08-27,6208.96,6232.53,6196.25,6232.53,0
1996-08-28,6275.41,6281.48,6248.59,6256.76,0
1996-08-29,6267.56,6312.43,6233.49,6312.43,0
1996-08-30,6356.5,6371.82,6305.76,6309.82,0
1996-08-31,6340.63,6340.63,6286.62,6324.6,0
1996-09-02,6347.97,6364.12,6304.35,6342.17,0
1996-09-03,6340.48,6355.75,6250.67,6257.97,0
1996-09-04,6197.54,6256.13,6197.54,6228.78,0
1996-09-05,6286.55,6306.47,6269.96,6304.96,0
1996-09-06,6304.57,6328.54,6286.07,6290.23,0
1996-09-07,6321.52,6371.97,6312.96,6371.97,0
1996-09-09,6426.49,6443.54,6417.96,6435.43,0
1996-09-10,6467.88,6467.88,6415.26,6415.76,0
1996-09-11,6451.2,6495.42,6448.98,6455.44,0
1996-09-12,6476.71,6476.71,6417.97,6425.68,0
1996-09-13,6426.95,6471.63,6402.3,6471.63,0
1996-09-14,6488.94,6498.58,6453.03,6464.55,0
1996-09-16,6495.96,6520.21,6488.22,6518.46,0
1996-09-17,6548.07,6552.27,6470.46,6478.44,0
1996-09-18,6452.37,6508.13,6452.37,6499.02,0
1996-09-19,6539.66,6558.26,6535.59,6535.59,0
1996-09-20,6546.36,6546.36,6492.3,6499.52,0
1996-09-21,6528.75,6528.81,6485.92,6490.09,0
1996-09-23,6512.91,6512.91,6447.46,6453.98,0
1996-09-24,6483.02,6500.06,6464.02,6477.85,0
1996-09-25,6483.17,6495.93,6438.24,6438.52,0
1996-09-26,6481.96,6510.16,6475.11,6508.17,0
1996-09-30,6536.22,6536.22,6499.63,6504.68,0
1996-10-01,6537.16,6537.16,6507.22,6513.73,0
1996-10-02,6541.47,6569.34,6531.57,6538.24,0
1996-10-03,6570.48,6611.81,6569.68,6611.58,0
1996-10-04,6642.73,6642.73,6600.64,6616.21,0
1996-10-05,6662.69,6670.64,6644.66,6644.66,0
1996-10-07,6680.66,6680.66,6617.47,6620.42,0
1996-10-08,6638.85,6638.85,6578.52,6584.91,0
1996-10-09,6573.18,6597.06,6569.76,6587.86,0
1996-10-11,6604.26,6604.26,6558.93,6578.36,0
1996-10-12,6599.51,6641.63,6599.51,6625.44,0
1996-10-14,6658.06,6674.91,6605.02,6626.41,0
1996-10-15,6646.29,6646.29,6612.83,6616.38,0
1996-10-16,6650.09,6650.09,6544.3,6551.26,0
1996-10-17,6526.44,6537.55,6493.62,6494.34,0
1996-10-18,6484.98,6518.63,6472.62,6475.42,0
1996-10-19,6496.77,6496.77,6412.18,6431.95,0
1996-10-21,6452.74,6470.91,6437.91,6441.15,0
1996-10-22,6460.01,6466.47,6419.25,6426.3,0
1996-10-23,6429.89,6438.6,6405.47,6437.06,0
1996-10-24,6452.32,6470.44,6451.26,6458.91,0
1996-10-28,6488.51,6488.51,6419.95,6424.72,0
1996-10-29,6415.03,6415.03,6356.05,6359.67,0
1996-10-30,6392.21,6426.09,6361.09,6426.09,0
1996-11-01,6450.68,6476.91,6441.65,6455.11,0
1996-11-02,6548.33,6585.54,6529.14,6562.94,0
1996-11-04,6599.87,6622.61,6575.2,6622.61,0
1996-11-05,6655.93,6660.93,6602.14,6604.14,0
1996-11-06,6644.22,6671.08,6628.64,6653.65,0
1996-11-07,6679.47,6679.47,6622.61,6629.68,0
1996-11-08,6644.58,6644.58,6581.96,6581.96,0
1996-11-09,6576.17,6593.38,6556.49,6583.08,0
1996-11-11,6601.57,6601.57,6565.86,6571.12,0
1996-11-13,6577.15,6586.53,6543.32,6577.29,0
1996-11-14,6608.26,6635.55,6597.02,6601.63,0
1996-11-15,6635.73,6635.73,6582.47,6587.44,0
1996-11-16,6611.2,6611.87,6579.59,6596.1,0
1996-11-18,6633.84,6692.89,6622.56,6659.72,0
1996-11-19,6710.11,6728.64,6671.11,6687.88,0
1996-11-20,6743.01,6764.65,6721.8,6729.36,0
1996-11-21,6771.39,6771.39,6690.41,6692.49,0
1996-11-22,6737.88,6793.37,6719.04,6761.39,0
1996-11-23,6824.85,6856.39,6782.52,6842.16,0
1996-11-25,6927.48,6949.63,6888.11,6938.87,0
1996-11-26,6966.89,6972.62,6915.41,6927.77,0
1996-11-27,7002.62,7002.62,6927.18,6932.96,0
1996-11-28,6849.14,6943.26,6849.14,6876.41,0
1996-11-29,6908,6908,6755.56,6765.93,0
1996-11-30,6816.04,6826.06,6782.16,6826.06,0
1996-12-02,6863.76,6982.81,6850.71,6982.81,0
1996-12-03,7071.54,7084.25,6932.36,6936.39,0
1996-12-04,6966.26,6967.61,6891.68,6943.64,0
1996-12-05,6990.23,7012.11,6910.22,6919.49,0
1996-12-06,6883.13,6895.67,6799.18,6806.81,0
1996-12-07,6790.9,6817.53,6769.91,6779.61,0
1996-12-09,6835.03,6835.03,6790.67,6808.83,0
1996-12-10,6858.64,6863.68,6833.4,6841.03,0
1996-12-11,6884.6,6884.6,6795.34,6802.74,0
1996-12-12,6786.16,6825.62,6769.08,6825.62,0
1996-12-13,6812.29,6861.48,6809.08,6825.1,0
1996-12-14,6871.52,6889.19,6868.14,6889.19,0
1996-12-16,6925.8,6930.54,6884.52,6891.42,0
1996-12-17,6908.9,6908.9,6847.85,6855.57,0
1996-12-18,6882.06,6896.52,6865.42,6896.52,0
1996-12-19,6921.7,6921.7,6853.64,6859.4,0
1996-12-20,6891.59,6922.39,6875.1,6890.66,0
1996-12-21,6922.21,6922.21,6878.83,6900.49,0
1996-12-23,6934.99,6954.73,6924.12,6932,0
1996-12-24,6962.65,6964.24,6929.88,6935.72,0
1996-12-26,6952.62,6952.62,6884.59,6889.03,0
1996-12-27,6870.11,6873.5,6848.55,6863.02,0
1996-12-28,6891.72,6908.9,6889.88,6903.9,0
1996-12-30,6945.9,6945.9,6907.59,6926.27,0
1996-12-31,6947.8,6947.8,6913.6,6933.94,0
1997-01-04,6806.3,6826.96,6789.34,6820.35,0
1997-01-06,6849.25,6865.07,6835.23,6844.75,0
1997-01-07,6869.46,6897.39,6864.52,6875.02,0
1997-01-08,6930.78,7033.03,6925.3,7019.43,0
1997-01-09,7060.19,7091.17,6999.48,7010.76,0
1997-01-10,7075.23,7111.7,7041.3,7094.77,0
1997-01-11,7178.18,7178.18,7116.94,7118.07,0
1997-01-13,7172.91,7195.7,7158.78,7189.47,0
1997-01-14,7246.66,7246.66,7135.65,7137.76,0
1997-01-15,7184.53,7190.9,7161.92,7165.46,0
1997-01-16,7213.85,7220.65,7185.89,7206.42,0
1997-01-17,7256.79,7256.79,7171.38,7173.42,0
1997-01-18,7190.66,7190.66,7141.65,7154.2,0
1997-01-20,7188.94,7254.73,7186.4,7254.32,0
1997-01-21,7328.86,7328.86,7249.91,7251.04,0
1997-01-22,7343.23,7348.95,7286.65,7290.77,0
1997-01-23,7377.76,7391.94,7213.25,7219.55,0
1997-01-24,7299.1,7313.08,7203.56,7248.01,0
1997-01-25,7262.67,7262.67,7189.63,7212.28,0
1997-01-27,7228.78,7228.78,7156.12,7156.96,0
1997-01-28,7182.64,7182.64,7143.94,7146.21,0
1997-01-29,7160.96,7182.45,7142.21,7149.54,0
1997-01-30,7206.03,7250.51,7201.41,7221.98,0
1997-01-31,7283.27,7302.98,7276.85,7283.4,0
1997-02-01,7343.38,7357.7,7309.6,7315.39,0
1997-02-03,7371.35,7371.35,7332.94,7346.88,0
1997-02-11,7404.35,7430.9,7387.79,7410.47,0
1997-02-12,7441.53,7463.36,7402.54,7424.1,0
1997-02-13,7475.16,7542.69,7459.02,7536.28,0
1997-02-14,7606,7606,7485.03,7499.51,0
1997-02-15,7570.59,7643.04,7565.29,7598.93,0
1997-02-17,7663.63,7691.57,7609.55,7687.18,0
1997-02-18,7524.71,7656.77,7524.71,7642.03,0
1997-02-19,7736.71,7762.38,7654.88,7656.85,0
1997-02-20,7637.71,7724.96,7567.07,7678.04,0
1997-02-21,7767.5,7793.8,7720.93,7791.19,0
1997-02-22,7889.22,7889.22,7735.6,7739.94,0
1997-02-24,7836.97,7909.29,7808.56,7908.61,0
1997-02-25,7944.78,7953.95,7857.77,7887.36,0
1997-02-26,7950.99,7950.99,7722.06,7730.49,0
1997-02-27,7795.13,7832.07,7695.4,7832.07,0
1997-02-28,7844.3,7923.81,7826.48,7875.32,0
1997-03-01,7960.5,8000.32,7921.05,7983.71,0
1997-03-03,7886.91,7955.77,7879.86,7880.45,0
1997-03-04,7951.75,7958.38,7914.42,7956.57,0
1997-03-05,8029.39,8049.94,8004.48,8019.46,0
1997-03-06,8125.39,8134.91,8059.29,8081,0
1997-03-07,8134.33,8162.68,8107.4,8162.68,0
1997-03-08,8245.27,8245.27,8154.61,8182.44,0
1997-03-10,8224.6,8224.6,8156.07,8174.18,0
1997-03-11,8216.88,8272.71,8216.88,8246.64,0
1997-03-12,8330.86,8330.86,8238.37,8255.07,0
1997-03-13,8294.76,8299.14,8179.74,8268.15,0
1997-03-14,8308.55,8308.55,8221.46,8275.57,0
1997-03-15,8328.84,8342.29,8285.94,8291.31,0
1997-03-17,8327.32,8426.42,8327.32,8426.42,0
1997-03-18,8492.72,8546.9,8437.95,8526.2,0
1997-03-19,8599.52,8599.52,8405.63,8441.52,0
1997-03-20,8500.4,8522.7,8451.13,8492.67,0
1997-03-21,8427.53,8555.96,8220.24,8230.07,0
1997-03-22,8288.44,8288.44,8128.5,8234.07,0
1997-03-24,8253.56,8253.56,7936.57,7946.88,0
1997-03-25,8060.58,8060.58,7830.75,7843.43,0
1997-03-26,7900.34,8029.33,7858.14,8029.33,0
1997-03-27,8084.95,8135.62,8024.48,8089.71,0
1997-03-28,8085.57,8151.3,8059.06,8119.7,0
1997-03-31,8079.12,8103.03,7947,8004.2,0
1997-04-01,8081.37,8163.41,8063.82,8163.41,0
1997-04-02,8227.26,8258.92,8188.22,8203.89,0
1997-04-03,8316.62,8392.96,8287.76,8367.57,0
1997-04-07,8457.63,8519.35,8419.01,8517.7,0
1997-04-08,8624.78,8624.78,8381.53,8460.63,0
1997-04-09,8530.94,8663.07,8468.56,8655.82,0
1997-04-10,8758.41,8758.41,8531.7,8584.12,0
1997-04-11,8641.21,8641.21,8544.2,8593.08,0
1997-04-12,8510.63,8586.91,8478.35,8487.89,0
1997-04-14,8534.4,8639.37,8450.43,8639.37,0
1997-04-15,8644.77,8703.8,8599.45,8616.11,0
1997-04-16,8702.63,8714.28,8614.78,8614.78,0
1997-04-17,8551.79,8615.91,8484.25,8492.1,0
1997-04-18,8570.26,8570.26,8315.35,8326.53,0
1997-04-19,8359.15,8372.55,8251.4,8302.25,0
1997-04-21,8407.92,8444.45,8369.35,8421.87,0
1997-04-22,8459.23,8473.43,8393.15,8430.62,0
1997-04-23,8553.43,8636.93,8525.62,8576.94,0
1997-04-24,8630.95,8656.05,8570.79,8629.23,0
1997-04-25,8670.06,8716.41,8644.65,8654.19,0
1997-04-26,8736.03,8744.17,8609.25,8661.72,0
1997-04-28,8725.11,8750.15,8650.22,8660.76,0
1997-04-29,8649.78,8687.92,8561.9,8592.44,0
1997-04-30,8649.36,8649.36,8475.97,8485.66,0
1997-05-02,8497.06,8497.06,8157.67,8187,0
1997-05-03,8240.62,8314.98,8116.48,8314.67,0
1997-05-05,8213.12,8308.94,8213.12,8269.43,0
1997-05-06,8293.81,8349.99,8274.33,8294.27,0
1997-05-07,8357.92,8427.07,8332.13,8427.07,0
1997-05-08,8468.19,8479.32,8345.55,8349.85,0
1997-05-09,8236.56,8287.3,8168.29,8233.37,0
1997-05-10,8340.62,8359.91,8268.76,8274.19,0
1997-05-12,8331.22,8331.22,7956.61,7966.64,0
1997-05-13,8029.41,8029.41,7893.73,7952.12,0
1997-05-14,8012.15,8191.59,7991.29,8181.62,0
1997-05-15,8094.5,8156.96,7987.36,7996.1,0
1997-05-16,8061.58,8136.09,8035.46,8081.79,0
1997-05-17,8133.68,8153.82,8101.68,8141.12,0
1997-05-19,8096.29,8126.08,8055.4,8107.54,0
1997-05-20,8158.15,8158.15,7987.84,7996.75,0
1997-05-21,8050.38,8050.38,7951.67,8022.89,0
1997-05-22,8061.18,8157.8,8059.36,8150.66,0
1997-05-23,8159.17,8192.91,8131,8144.38,0
1997-05-24,8200.77,8211.63,8165.99,8178.7,0
1997-05-26,8239.11,8248.48,8186.29,8194.66,0
1997-05-27,8180.88,8217.38,8113.31,8123.26,0
1997-05-28,8121.98,8121.98,8043.18,8058.46,0
1997-05-29,8083.45,8127.16,7988.37,7997.65,0
1997-05-30,8028.1,8058.21,7975.78,8004.49,0
1997-05-31,8054.62,8163.11,8047.85,8163.11,0
1997-06-02,8203.77,8213.87,8170.15,8197.3,0
1997-06-03,8258.47,8277.76,8234.46,8255.78,0
1997-06-04,8308.17,8316.38,8264.8,8282.91,0
1997-06-05,8311.09,8317.79,8225.52,8231.3,0
1997-06-06,8301.58,8353.65,8291.64,8342.94,0
1997-06-07,8436,8436,8306.75,8367.46,0
1997-06-10,8367.2,8419.9,8338.16,8392.98,0
1997-06-11,8388.2,8408.22,8257.14,8267,0
1997-06-12,8342.02,8342.02,8179.94,8259.28,0
1997-06-13,8275.45,8355.87,8275.45,8315.02,0
1997-06-14,8394.55,8512.83,8394.55,8502.18,0
1997-06-16,8589.2,8658.52,8583.51,8640.45,0
1997-06-17,8739.69,8763.88,8667.81,8679.24,0
1997-06-18,8731.65,8753.89,8657.48,8713.49,0
1997-06-19,8797.96,8827.88,8632.55,8636.29,0
1997-06-20,8778.83,8895.34,8744.87,8882.13,0
1997-06-21,9021.87,9021.87,8804.53,8833.83,0
1997-06-23,8896.1,8940.88,8847.97,8925.12,0
1997-06-24,8948.69,9014.48,8896.78,8918.17,0
1997-06-25,8948.1,8978.98,8921.16,8956.41,0
1997-06-26,9036.07,9045.35,8842.4,8871.76,0
1997-06-27,8983.32,9004.18,8880.3,8984.59,0
1997-06-28,9048.28,9074.34,9012.75,9024.48,0
1997-06-30,9130.41,9131.86,9019.32,9030.28,0
1997-07-02,9094.27,9124.3,8988.13,8996.72,0
1997-07-03,9061.6,9061.6,8997.51,9027.63,0
1997-07-04,9144.96,9218.21,9119.25,9192.57,0
1997-07-07,9365.19,9370.41,9304.82,9322.84,0
1997-07-08,9345.55,9371.5,9282.1,9305.27,0
1997-07-09,9391.28,9415.58,9343.3,9362.68,0
1997-07-10,9470.93,9511.8,9420.71,9429.74,0
1997-07-11,9498.07,9526.74,9333.79,9394.63,0
1997-07-14,9626.34,9626.34,9561.08,9593.54,0
1997-07-15,9714.78,9714.78,9451.45,9555.98,0
1997-07-16,9634.79,9648.43,9482.45,9544.56,0
1997-07-17,9742.58,9889.45,9571.8,9571.8,0
1997-07-18,9669.74,9677.4,9555.98,9677.4,0
1997-07-21,9814.25,9896.73,9750.7,9833.77,0
1997-07-22,9877.39,9877.39,9543.76,9550.4,0
1997-07-23,9694.28,9694.28,9345.9,9381.06,0
1997-07-24,9500.86,9632.42,9475.54,9632.42,0
1997-07-25,9719.06,9819.77,9710.27,9808.91,0
1997-07-28,9929.98,9995.37,9899.58,9923.05,0
1997-07-29,9980.11,10058,9892.34,9892.34,0
1997-07-30,9953.94,10000.6,9898.3,9942.79,0
1997-07-31,10111.8,10113.6,10050.9,10066.4,0
1997-08-01,9953.31,10102.8,9942.34,10001.6,0
1997-08-04,10167.3,10167.3,10059.1,10065.8,0
1997-08-05,10077.1,10077.1,9914.1,9919.68,0
1997-08-06,9991.32,9991.32,9833.44,9861.47,0
1997-08-07,9935.21,9962.21,9822.14,9840.88,0
1997-08-08,9921.91,9934.54,9851.79,9923.84,0
1997-08-11,10035.4,10036,9863.63,9897.27,0
1997-08-12,9895.99,9932.34,9759.36,9807.74,0
1997-08-13,9870.24,9870.24,9547.8,9556.12,0
1997-08-14,9659.69,9659.69,9501.63,9632.34,0
1997-08-15,9728.49,9804.2,9700.75,9770.8,0
1997-08-19,9788.24,9806.29,9703.9,9712.45,0
1997-08-20,9831.56,9856.59,9797.25,9855.16,0
1997-08-21,9983.34,10054.5,9983.34,10025.1,0
1997-08-22,9992.28,10056.2,9979.73,10020.5,0
1997-08-25,10026.5,10057.1,9994.75,10011.5,0
1997-08-26,10134.3,10166.9,10082,10116.8,0
1997-08-27,10191.8,10256.1,10040.5,10050.7,0
1997-08-28,10067.5,10067.5,9796.88,9827.49,0
1997-09-01,9861.75,9861.75,9499.52,9504.99,0
1997-09-02,9564.44,9564.44,9185.49,9211.67,0
1997-09-03,9460.75,9502.73,9375.77,9460.76,0
1997-09-04,9421.34,9466.61,9117.87,9147.85,0
1997-09-05,9278.31,9304.1,9141.43,9290.39,0
1997-09-08,9357.03,9357.03,9133.43,9149.29,0
1997-09-09,9154.06,9174.43,9002.77,9079.36,0
1997-09-10,9242.98,9269.87,9134.43,9145.18,0
1997-09-11,9038.9,9134.45,9027.88,9115.1,0
1997-09-12,9157.23,9191.72,9142.53,9155.24,0
1997-09-15,8996.71,9020.73,8898.13,8932.02,0
1997-09-17,9070.23,9123.17,9020.37,9087.55,0
1997-09-18,9075.32,9141.33,9055.37,9141.33,0
1997-09-19,9189.59,9292.12,9187.21,9243.71,0
1997-09-22,9257.09,9288.95,9216.58,9220.99,0
1997-09-23,9230.09,9230.09,9053.77,9073.77,0
1997-09-24,9032,9083.95,8978.73,8994.02,0
1997-09-25,9168.11,9168.11,8785.96,8791.81,0
1997-09-26,8750.78,8829.1,8599.82,8719,0
1997-09-30,8806.84,8812.01,8658.06,8708.83,0
1997-10-01,8737.08,8737.08,8625.84,8695.02,0
1997-10-02,8698.67,8733.61,8502.3,8504.66,0
1997-10-03,8393.88,8537.18,8393.88,8537.18,0
1997-10-06,8405.3,8498.74,8384.35,8392.59,0
1997-10-07,8285.28,8368.29,8177.54,8221.35,0
1997-10-08,8285.89,8325.61,8204.91,8255.82,0
1997-10-09,8373.2,8461.87,8364.76,8461.87,0
1997-10-13,8503.8,8512.57,8444.18,8463.16,0
1997-10-14,8480.77,8489.38,8391.3,8429.35,0
1997-10-15,8381.3,8392.54,8256.32,8262.4,0
1997-10-16,8177.39,8203.13,7967.41,7997.81,0
1997-10-17,8084.19,8084.19,7654.88,7832.15,0
1997-10-20,7579.86,7579.86,7274.97,7316.78,0
1997-10-21,7468.83,7734.05,7468.83,7734.05,0
1997-10-22,7752.32,7835.55,7529.36,7692.47,0
1997-10-23,7739.55,7901.81,7669.76,7825.01,0
1997-10-24,7536.03,7741.81,7536.03,7719.04,0
1997-10-27,7719.86,7788.42,7655.99,7662.53,0
1997-10-28,7280.64,7339.6,7186.7,7210.01,0
1997-10-29,7391.31,7391.31,7089.56,7089.56,0
1997-10-30,7136.24,7315.82,7040.54,7313.4,0
1997-11-03,7419.34,7651.63,7406.1,7646.35,0
1997-11-04,7835.6,7940.2,7764.03,7785.32,0
1997-11-05,7733.22,7864.22,7733.22,7864.22,0
1997-11-06,7987.08,8090.14,7983.92,8076.77,0
1997-11-07,8076.52,8137.02,7778.66,7860.09,0
1997-11-10,7724.87,7810.99,7644.52,7767.14,0
1997-11-11,7765.22,7797.72,7681.14,7712.16,0
1997-11-13,7544.87,7587.97,7515.64,7554.94,0
1997-11-14,7673.14,7681.31,7481.39,7482.92,0
1997-11-17,7528.33,7690.54,7499.25,7690.54,0
1997-11-18,7870.02,7876.14,7642.94,7644.97,0
1997-11-19,7606.49,7705.4,7606.49,7705.4,0
1997-11-20,7747.86,7806.68,7689.19,7693.29,0
1997-11-21,7762.23,7773.35,7732.72,7773.35,0
1997-11-24,7880.02,7880.02,7751.32,7756.25,0
1997-11-25,7702.72,7773.18,7698.48,7759.97,0
1997-11-26,7819.79,7819.79,7694.72,7698.24,0
1997-11-27,7737.47,7762.15,7690.11,7762.15,0
1997-11-28,7833.47,7876.91,7794.78,7797.19,0
1997-12-01,7446.49,7454.98,7354.92,7400.64,0
1997-12-02,7455.51,7679.53,7455.51,7679.53,0
1997-12-03,7651.68,7904.16,7651.68,7902.51,0
1997-12-04,8003.87,8060.28,7919.4,8050.13,0
1997-12-05,8175.19,8280.65,8121.9,8166.87,0
1997-12-08,8265.36,8402.17,8265.36,8402.17,0
1997-12-09,8512.61,8512.61,8325.23,8333.49,0
1997-12-10,8368.16,8532.25,8368.16,8503.55,0
1997-12-11,8438.38,8451.93,8250.92,8270.58,0
1997-12-12,8135.17,8398.27,8135.17,8398.27,0
1997-12-15,8420.91,8420.91,8241.49,8241.49,0
1997-12-16,8341.35,8341.35,8172.83,8193.65,0
1997-12-17,8297.69,8347.2,8241.69,8347.2,0
1997-12-18,8361.9,8380.72,8253.88,8255.05,0
1997-12-19,8205.83,8305.83,8091.17,8092.58,0
1997-12-22,8223.69,8226.14,8096.99,8104.03,0
1997-12-23,8192.7,8192.7,8032.53,8038.31,0
1997-12-24,7925.1,8080.81,7920.1,8075.05,0
1997-12-26,8135.45,8205.7,8113.23,8132.5,0
1997-12-29,8111.77,8113.23,8069.17,8076.65,0
1997-12-30,8167.34,8167.34,8116.15,8145.77,0
1997-12-31,8226.33,8243.6,8176.7,8187.27,0
1998-01-05,8154.92,8154.92,8025.74,8028.63,0
1998-01-06,7994.68,7999.62,7938.67,7966.18,0
1998-01-07,7968.54,8017.52,7821.75,7835.56,0
1998-01-08,7860.03,7871.11,7775.26,7778.16,0
1998-01-09,7779.11,7813.86,7647.24,7737.2,0
1998-01-12,7578.14,7592.67,7373.14,7375.14,0
1998-01-13,7496.38,7517.12,7399.48,7513.24,0
1998-01-14,7617.53,7798.25,7617.53,7798.25,0
1998-01-15,7856.15,7856.15,7765.99,7770.77,0
1998-01-16,7756.42,7879.21,7756.42,7799.1,0
1998-01-19,7928.5,7935.87,7842.06,7847.62,0
1998-01-20,7880.63,7908.2,7840.55,7907.68,0
1998-01-21,8020.49,8098.65,8009.23,8098.65,0
1998-01-22,8066.14,8114.22,8066.14,8085.47,0
1998-02-02,8260.28,8405.11,8245.42,8405.11,0
1998-02-03,8583.38,8586.92,8478.31,8514.18,0
1998-02-04,8539.81,8575.3,8453.42,8470.61,0
1998-02-05,8492.92,8626.8,8484.98,8621.97,0
1998-02-06,8712.25,8775.67,8469.36,8544.14,0
1998-02-07,8655.2,8691.61,8584.98,8683.46,0
1998-02-09,8778.98,8796.44,8634.61,8634.61,0
1998-02-10,8667.41,8673.35,8537.4,8567.66,0
1998-02-11,8693.99,8753.54,8682.16,8713.42,0
1998-02-12,8805.16,8831.12,8763.07,8800.02,0
1998-02-13,8920.24,8920.24,8701.58,8706.46,0
1998-02-16,8673.82,8729.7,8628.36,8708.29,0
1998-02-17,8701.97,8796.22,8648.76,8782.09,0
1998-02-18,8868.68,8886.07,8815.53,8837.34,0
1998-02-19,8958.34,9014.32,8942.72,8978.51,0
1998-02-20,9095.37,9095.37,9021.85,9037.48,0
1998-02-21,9132.79,9138.81,9069.1,9088.81,0
1998-02-23,9126.5,9176.24,9074.62,9147,0
1998-02-24,9324.54,9324.54,9032.79,9066.46,0
1998-02-25,9111.87,9131.42,9010.76,9027.1,0
1998-02-26,9144.26,9229.19,9126.56,9229.19,0
1998-02-27,9363.39,9378.52,9194.51,9202.56,0
1998-03-02,9272.79,9314.74,9243.65,9277.09,0
1998-03-03,9307.02,9307.02,9120.33,9211.83,0
1998-03-04,9202.82,9260.92,8967.98,8977.54,0
1998-03-05,8995.92,8995.92,8748.91,8765.32,0
1998-03-06,8630.05,8853.56,8630.05,8847.65,0
1998-03-07,8979.59,8990.38,8841.1,8850.74,0
1998-03-09,8860.22,8910.78,8812.94,8887.36,0
1998-03-10,8971.51,8976.15,8869.56,8897.27,0
1998-03-11,8991.71,9030.55,8969.56,9030.55,0
1998-03-12,9113.15,9137.09,9049.06,9056.37,0
1998-03-13,9096.74,9109.39,9006.12,9055.51,0
1998-03-16,9088.5,9107.55,9049.66,9065.3,0
1998-03-17,9161.18,9165.12,9037.29,9045.55,0
1998-03-18,9045.36,9069.77,8948.3,8952.66,0
1998-03-19,8994.05,8994.05,8837.29,8859.41,0
1998-03-20,8911.76,8911.76,8823.27,8904.23,0
1998-03-21,8939.07,8955.83,8848.91,8856.06,0
1998-03-23,8843.77,8853.83,8738,8757.59,0
1998-03-24,8792.22,8815.56,8751.85,8806.85,0
1998-03-25,8904.5,9040.75,8902.61,9040.75,0
1998-03-26,9120.23,9130.5,9008.2,9014.17,0
1998-03-27,9091.75,9139.67,9070.87,9095.83,0
1998-03-30,9154.55,9154.55,9079.95,9088.96,0
1998-03-31,9069.65,9106.78,9051.84,9091.16,0
1998-04-01,9160.68,9160.68,9035.69,9041.5,0
1998-04-02,9029.73,9062.39,8979.49,9013.1,0
1998-04-03,9087.83,9143.73,9043.77,9134.06,0
1998-04-04,9170.17,9244.65,9160.78,9239.48,0
1998-04-07,9283.98,9337.61,9264.82,9266.68,0
1998-04-08,9263.94,9279.28,9222.21,9263.44,0
1998-04-09,9335.42,9335.42,9065.88,9090.31,0
1998-04-10,9178.16,9178.74,8992.09,9054.02,0
1998-04-13,9014.74,9014.74,8851.14,8863.11,0
1998-04-14,8906.44,8910.14,8738.91,8764.58,0
1998-04-15,8887.64,8887.64,8720.87,8807.31,0
1998-04-16,8855.79,8859.09,8773.09,8780.21,0
1998-04-17,8724.65,8796.65,8589.31,8619.49,0
1998-04-18,8666.09,8725.94,8533.87,8725.94,0
1998-04-20,8741.95,8741.95,8507.44,8508.56,0
1998-04-21,8513.53,8596.21,8371.64,8440.2,0
1998-04-22,8553.16,8636.51,8526.1,8636.51,0
1998-04-23,8624.82,8653.23,8586.06,8613.96,0
1998-04-24,8571.02,8640.38,8571.02,8636.11,0
1998-04-27,8623.61,8649.04,8453.48,8471.62,0
1998-04-28,8327.46,8434.67,8327.46,8434.67,0
1998-04-29,8466.38,8488.81,8342.66,8348.35,0
1998-04-30,8422.09,8436.25,8294.38,8304.21,0
1998-05-04,8321.58,8360.6,8274.24,8360.6,0
1998-05-05,8387.44,8432.03,8320.98,8330.15,0
1998-05-06,8297.9,8325.64,8235.34,8325.64,0
1998-05-07,8319.37,8357.17,8283.3,8290.37,0
1998-05-08,8241.56,8242.55,8184.42,8210.84,0
1998-05-11,8304.98,8399.63,8297.06,8378.88,0
1998-05-12,8386.21,8386.21,8272.82,8278.43,0
1998-05-13,8306.13,8306.13,8174.72,8202.9,0
1998-05-14,8202.1,8256.96,8193.5,8193.5,0
1998-05-15,8198.03,8229.32,8160.25,8167.5,0
1998-05-18,8023.92,8160.09,8023.92,8134.89,0
1998-05-19,8108.59,8188.86,8103.42,8136.27,0
1998-05-20,8229.13,8294.79,8229.13,8267.49,0
1998-05-21,8342.14,8389.15,8316.51,8369.32,0
1998-05-22,8360.17,8403.77,8360.17,8384.91,0
1998-05-25,8417.16,8417.16,8302.86,8314.09,0
1998-05-26,8261.41,8300.16,8146.34,8178.39,0
1998-05-27,8093.42,8152.88,8035.71,8068.17,0
1998-05-28,8147.42,8147.42,8051.71,8124.5,0
1998-05-29,8119.25,8119.25,7895.15,7903.34,0
1998-06-01,7860.05,7860.05,7574.51,7606.25,0
1998-06-02,7671.21,7671.21,7523.5,7565.64,0
1998-06-03,7631.98,7699.48,7598.16,7643.2,0
1998-06-04,7563.63,7563.63,7389.8,7425.96,0
1998-06-05,7582.11,7585.29,7418.93,7505.58,0
1998-06-08,7601.31,7645.39,7560.79,7591.27,0
1998-06-09,7607.58,7607.58,7448.36,7455.63,0
1998-06-10,7377.05,7422.65,7220.13,7223.13,0
1998-06-11,7073.22,7238.92,7073.22,7210.74,0
1998-06-12,7121.86,7199.48,7099.54,7117.11,0
1998-06-15,7166.96,7283.83,7111.76,7283.83,0
1998-06-16,7174.73,7444.06,7170.76,7404.27,0
1998-06-17,7486.54,7548,7445.92,7466.38,0
1998-06-18,7658.35,7771.76,7633.72,7768.31,0
1998-06-19,7723.28,7815.11,7700.23,7754.43,0
1998-06-22,7867.41,7867.41,7678.7,7692.91,0
1998-06-23,7729.91,7729.91,7598.27,7633.36,0
1998-06-24,7733.71,7783.99,7659.59,7670.71,0
1998-06-25,7762.32,7777.29,7695.74,7722.64,0
1998-06-26,7717.37,7771.65,7656.13,7681.96,0
1998-06-29,7679.68,7679.68,7533.04,7535.73,0
1998-06-30,7606.15,7606.15,7517.33,7548.81,0
1998-07-02,7654.01,7823.24,7647.71,7817.11,0
1998-07-03,7797.92,7872.24,7746.45,7758.63,0
1998-07-06,7949.12,7974.27,7894.18,7894.85,0
1998-07-07,7947.53,7947.53,7829.87,7845.97,0
1998-07-08,7908,7938.98,7887.81,7936.82,0
1998-07-09,8044.96,8079.74,7947.53,7947.53,0
1998-07-10,7925.25,7927.82,7839.8,7883.16,0
1998-07-13,7818.36,7869.63,7803.56,7815.53,0
1998-07-14,7888.11,7895.46,7789.22,7789.22,0
1998-07-15,7853.73,7875.91,7832.17,7875.91,0
1998-07-16,7933.77,7949.51,7904.77,7924.84,0
1998-07-17,8013.24,8040.15,7985.8,8032.86,0
1998-07-20,8075.86,8075.86,8014.7,8047.67,0
1998-07-21,8076.58,8092.44,7940.62,7949.2,0
1998-07-22,7872.9,7881.06,7794.08,7881.06,0
1998-07-23,7866.39,7934.58,7860.21,7879.89,0
1998-07-24,7813.79,7902.4,7812.58,7902.4,0
1998-07-27,7935.31,7935.31,7882.47,7890.3,0
1998-07-28,7941.38,7950.84,7822.13,7830.14,0
1998-07-29,7818.18,7842.12,7761.88,7775.33,0
1998-07-30,7808.85,7808.85,7723.91,7730.43,0
1998-07-31,7792.23,7797.93,7653.31,7653.51,0
1998-08-03,7715.8,7715.8,7588.76,7599.04,0
1998-08-04,7573.03,7639.42,7573.03,7593.14,0
1998-08-05,7524.83,7543.28,7482.82,7499.73,0
1998-08-06,7567.64,7568.56,7455.45,7471.74,0
1998-08-07,7501.27,7542.88,7446.97,7530.02,0
1998-08-10,7477.9,7487.01,7367.02,7372.12,0
1998-08-11,7361.19,7398,7338.85,7383.98,0
1998-08-12,7301.52,7351.51,7276.24,7351.51,0
1998-08-13,7433.39,7447.3,7362.55,7362.55,0
1998-08-14,7345.53,7355.15,7275.6,7348.04,0
1998-08-17,7352.28,7352.28,7248.14,7273.85,0
1998-08-18,7284.6,7284.6,7088.73,7181.59,0
1998-08-19,7261.85,7322.37,7259.63,7293.4,0
1998-08-20,7289.89,7311.75,7257.19,7270.84,0
1998-08-21,7268.14,7277.24,7195.05,7213.37,0
1998-08-24,7128.97,7128.97,6952.01,6957.75,0
1998-08-25,6948.95,6948.95,6811.43,6908.33,0
1998-08-26,6996.32,7017.4,6813.46,6814.33,0
1998-08-27,6706.32,6820.71,6665.95,6813.3,0
1998-08-28,6625.37,6802.95,6615.94,6723.77,0
1998-08-31,6776.15,6776.15,6547.43,6550.11,0
1998-09-01,6350.13,6361.58,6219.89,6335.09,0
1998-09-02,6450.42,6518.11,6388.07,6471.68,0
1998-09-03,6372.36,6391.86,6240.69,6251.38,0
1998-09-04,6254.83,6463.15,6254.83,6463.15,0
1998-09-07,6769.62,6822.97,6707.64,6800.73,0
1998-09-08,6820.19,6942.26,6820.19,6942.26,0
1998-09-09,7017.28,7017.28,6846.5,6894.57,0
1998-09-10,6803.26,6915.07,6780.78,6803.83,0
1998-09-11,6745.52,6858.99,6682.91,6841.83,0
1998-09-14,6884.82,6922.96,6852.08,6860.17,0
1998-09-15,6925.22,6925.22,6816.17,6857.96,0
1998-09-16,6877.9,6972.54,6851.3,6972.54,0
1998-09-17,7036.87,7060.73,6996.69,7000.52,0
1998-09-18,6929.24,7000.27,6929.24,6961.76,0
1998-09-21,7218.39,7218.39,6988.98,7029.4,0
1998-09-22,7090.09,7090.09,6984.84,7033.99,0
1998-09-23,7065.01,7086.78,6951.61,6962.17,0
1998-09-24,7045.58,7045.58,6974.09,6979.95,0
1998-09-25,6952.69,6979.89,6903.69,6979.89,0
1998-09-28,6958.17,6958.17,6905.45,6910.61,0
1998-09-29,6952.21,6952.21,6841,6884.5,0
1998-09-30,6874.57,6906.46,6796.42,6833.95,0
1998-10-01,6760.41,6777.4,6697.18,6702.06,0
1998-10-02,6512.85,6537.98,6384.66,6436,0
1998-10-06,6506.1,6575.95,6447.56,6534.65,0
1998-10-07,6596.48,6674.89,6560.65,6674.89,0
1998-10-08,6726.12,6970.23,6726.12,6970.23,0
1998-10-09,6990.06,7064.83,6893.75,6944.17,0
1998-10-12,7027.14,7027.14,6913.8,6920.45,0
1998-10-13,6997.91,7023.18,6906.68,6909.22,0
1998-10-14,6857.82,6882.28,6784.14,6819.12,0
1998-10-15,6828.88,6839.94,6784.7,6799.88,0
1998-10-19,6944.14,6944.14,6887.35,6904.56,0
1998-10-20,6875.63,6926.91,6836.52,6848.72,0
1998-10-21,6859.78,7021.42,6859.78,7021.42,0
1998-10-22,7068.03,7068.03,6965.54,6987.79,0
1998-10-23,7029.44,7088.39,7010.36,7055.46,0
1998-10-26,7063.44,7063.44,7024.13,7050.32,0
1998-10-27,7056.51,7110.02,7019.06,7036.63,0
1998-10-28,7060.74,7060.74,6937.88,6962.09,0
1998-10-29,6983.76,7016.89,6963.12,7016.89,0
1998-10-30,7046.94,7101.46,7007.32,7101.46,0
1998-11-02,7215.83,7249.29,7180.2,7218.09,0
1998-11-03,7133.17,7151.28,7061.85,7071.44,0
1998-11-04,7002.58,7043.27,6851.15,6905.32,0
1998-11-05,6933.3,6957.27,6827.4,6957.27,0
1998-11-06,6931.14,6967.27,6858.06,6889.65,0
1998-11-09,6989.43,7014.33,6941.61,6957.4,0
1998-11-10,6847.52,6862.42,6785.95,6812.3,0
1998-11-11,6738.17,6768.4,6643.18,6654.79,0
1998-11-13,6785.02,6870.57,6776.38,6829.62,0
1998-11-16,6890.05,7003.87,6889.47,7003.87,0
1998-11-17,7067.04,7131.9,7032.62,7131.9,0
1998-11-18,7140.34,7176.61,7083.44,7100.14,0
1998-11-19,7185.54,7306.07,7177.26,7300.34,0
1998-11-20,7366.14,7381.84,7296.35,7380.53,0
1998-11-23,7318.35,7390.5,7308.4,7312.26,0
1998-11-24,7452.94,7467.22,7410.52,7435.84,0
1998-11-25,7187.67,7292.2,7116.09,7213.5,0
1998-11-26,7281.08,7397.52,7253,7377.86,0
1998-11-27,7406.8,7453.25,7300.05,7320.12,0
1998-11-30,7312.65,7312.65,7171.75,7177.22,0
1998-12-01,7116.24,7199.74,7096.83,7102.37,0
1998-12-02,7190.05,7213.63,7131.44,7157.22,0
1998-12-03,7182.48,7182.48,7129.98,7140.11,0
1998-12-04,7165.07,7236.08,7165.07,7201.84,0
1998-12-07,7375.91,7375.91,7300.23,7303.34,0
1998-12-08,7355.63,7355.63,7198.02,7212.68,0
1998-12-09,7176.21,7210.11,7100.82,7117.91,0
1998-12-10,7118.27,7132.4,7034.93,7048.57,0
1998-12-11,7015.73,7075.28,6931.17,6939.74,0
1998-12-14,6985.87,6989.16,6882.24,6889.5,0
1998-12-15,6847.01,6937.06,6752.5,6936.82,0
1998-12-16,6926.84,6926.84,6764.75,6769.52,0
1998-12-17,6695.17,6761.01,6650.64,6650.64,0
1998-12-18,6742.13,6742.13,6592.46,6636.66,0
1998-12-21,6449.53,6620.75,6449.53,6558.28,0
1998-12-22,6623.21,6782.68,6619.8,6782.68,0
1998-12-23,6775.61,6775.61,6684.13,6688.65,0
1998-12-24,6778.27,6780.83,6668.68,6683,0
1998-12-28,6615.38,6615.38,6452.13,6481.65,0
1998-12-29,6499.85,6527.26,6414.65,6478.27,0
1998-12-30,6545.78,6566.55,6433.45,6462.03,0
1998-12-31,6516.21,6516.21,6414.45,6418.43,0
1999-01-05,6210.41,6310.41,6111.64,6152.43,0
1999-01-06,6082.02,6280.93,5988.06,6199.91,0
1999-01-07,6280.38,6409.55,6181.62,6404.31,0
1999-01-08,6371.34,6492.87,6371.34,6421.75,0
1999-01-11,6472.02,6492.9,6392.49,6406.99,0
1999-01-12,6429.54,6441.79,6357.11,6363.89,0
1999-01-13,6293.59,6365.6,6292.55,6319.34,0
1999-01-14,6295.99,6595.99,6187.32,6241.32,0
1999-01-15,6190.95,6454.6,6176.09,6454.6,0
1999-01-18,6436.17,6477.44,6377.25,6377.25,0
1999-01-19,6358.88,6421.78,6323.89,6343.36,0
1999-01-20,6355.15,6360.75,6292,6310.71,0
1999-01-21,6332.68,6424.54,6330.23,6332.2,0
1999-01-22,6303.86,6328.31,6221.24,6228.95,0
1999-01-25,6142.73,6161.8,6018.98,6032.15,0
1999-01-26,6083.57,6115.64,5987.42,6115.64,0
1999-01-27,6161.78,6204.46,6129.4,6138.87,0
1999-01-28,6110.82,6145.77,6058.71,6063.41,0
1999-01-29,6090.44,6090.44,5975.48,5984,0
1999-02-01,5948.35,5948.35,5859,5862.79,0
1999-02-02,5892.93,5892.93,5726.25,5749.64,0
1999-02-03,5658.01,5772.89,5596.58,5743.86,0
1999-02-04,5711.8,5747.47,5502.54,5514.89,0
1999-02-05,5506.55,5625.65,5422.66,5474.79,0
1999-02-08,5784.14,5839.15,5757.61,5822.98,0
1999-02-09,5798.92,5798.92,5721.35,5723.73,0
1999-02-10,5669.23,5811.33,5669.23,5798,0
1999-02-22,6216.01,6343.84,6164.38,6313.63,0
1999-02-23,6339.24,6408.76,6167.29,6180.94,0
1999-02-24,6165.65,6268.71,6158.35,6238.87,0
1999-02-25,6279.35,6362.31,6235.07,6275.53,0
1999-02-26,6272.11,6318.52,6224.44,6318.52,0
1999-03-01,6328.22,6351.69,6275.81,6312.25,0
1999-03-02,6312.71,6343.3,6227.34,6263.54,0
1999-03-03,6261.3,6421.31,6257.02,6403.14,0
1999-03-04,6444.51,6468.85,6384.19,6393.74,0
1999-03-05,6430.55,6460.74,6333.26,6383.09,0
1999-03-08,6441.13,6444.48,6386.28,6431.96,0
1999-03-09,6448.13,6535.15,6447.41,6493.43,0
1999-03-10,6495.14,6519.27,6458.3,6486.61,0
1999-03-11,6507.15,6537.35,6430.55,6436.8,0
1999-03-12,6447.07,6472.63,6412.47,6462.73,0
1999-03-15,6474,6598.32,6440.94,6598.32,0
1999-03-16,6644.53,6722.3,6616.64,6672.23,0
1999-03-17,6724.49,6808.4,6702.67,6757.07,0
1999-03-18,6795.41,6895.01,6785.96,6895.01,0
1999-03-19,6934.58,7023.57,6914.19,6997.29,0
1999-03-22,7009.05,7064.34,6976.73,7043.23,0
1999-03-23,7107.2,7133.03,6937.73,6945.48,0
1999-03-24,6873.47,6933.01,6844.09,6889.42,0
1999-03-25,6929.67,6969.37,6878.22,6941.38,0
1999-03-26,7004.46,7059.45,6971.55,7033.25,0
1999-03-29,7057.17,7062.9,6898.44,6901.68,0
1999-03-30,6965.99,6968.48,6828.99,6898.66,0
1999-03-31,6894.64,6937.14,6834.33,6881.72,0
1999-04-01,6876.2,7018.68,6875.67,7018.68,0
1999-04-02,7070.32,7232.51,7070.32,7232.51,0
1999-04-06,7232.46,7245.68,7157,7163.99,0
1999-04-07,7178,7190.57,7110.38,7135.89,0
1999-04-08,7193.57,7316.16,7193.57,7273.41,0
1999-04-09,7331.08,7384.98,7260.38,7265.7,0
1999-04-12,7278.53,7306.55,7188.92,7242.4,0
1999-04-13,7281.74,7344.63,7279.04,7337.85,0
1999-04-14,7366.44,7448.65,7366.44,7398.65,0
1999-04-15,7417.14,7498.17,7339.48,7498.17,0
1999-04-16,7529.47,7594.45,7414.62,7466.82,0
1999-04-19,7609,7685.14,7609,7623.18,0
1999-04-20,7587.32,7674.84,7537.25,7627.74,0
1999-04-21,7684.9,7706.01,7452.34,7474.16,0
1999-04-22,7515.11,7548.46,7444.57,7494.6,0
1999-04-23,7561.35,7659.59,7561.35,7612.8,0
1999-04-26,7652.05,7665.29,7563.35,7629.09,0
1999-04-27,7656.89,7668.82,7521.84,7550.13,0
1999-04-28,7559.7,7579.99,7479.99,7496.61,0
1999-04-29,7412.18,7436.22,7274.21,7289.62,0
1999-04-30,7265.01,7372.98,7209.51,7371.17,0
1999-05-03,7393.58,7403.68,7312.47,7383.26,0
1999-05-04,7433.52,7588.04,7433.52,7588.04,0
1999-05-05,7594.28,7644.45,7554.19,7572.16,0
1999-05-06,7619.44,7664.89,7545.33,7560.05,0
1999-05-07,7538.73,7582.34,7456.99,7469.33,0
1999-05-10,7441.28,7484.37,7399.92,7484.37,0
1999-05-11,7530.27,7584.57,7466.15,7474.45,0
1999-05-12,7516.13,7532.07,7423.38,7448.41,0
1999-05-13,7458.02,7499.63,7411.14,7416.2,0
1999-05-14,7470.19,7592.98,7470.19,7592.53,0
1999-05-17,7646.45,7705.63,7587.76,7599.76,0
1999-05-18,7646.59,7658.67,7484.06,7585.51,0
1999-05-19,7583.4,7634.73,7542.78,7614.6,0
1999-05-20,7665.66,7701.26,7603.51,7608.88,0
1999-05-21,7646.16,7696.97,7594.76,7606.69,0
1999-05-24,7626.71,7644.97,7538.52,7588.23,0
1999-05-25,7544.31,7553.35,7409.66,7417.03,0
1999-05-26,7348.88,7460.87,7348.88,7426.63,0
1999-05-27,7498.94,7510.42,7440.72,7469.01,0
1999-05-28,7463.29,7465.8,7377.06,7387.37,0
1999-05-31,7449.1,7449.1,7304.44,7316.57,0
1999-06-01,7333.69,7397.62,7313.12,7397.62,0
1999-06-02,7429.66,7493.68,7429.66,7488.03,0
1999-06-03,7552.36,7604.51,7552.36,7572.91,0
1999-06-04,7613.15,7628.14,7576.98,7590.44,0
1999-06-07,7708.38,7818.09,7688.84,7802.69,0
1999-06-08,7900.93,7940.38,7858.61,7892.13,0
1999-06-09,7928.24,7980.11,7900.89,7957.71,0
1999-06-10,7993.61,8058.18,7985.48,7996.76,0
1999-06-11,8008.96,8028.39,7937.77,7979.4,0
1999-06-14,8023.71,8039.64,7926.53,7973.58,0
1999-06-15,8091.81,8109.28,7940.9,7960,0
1999-06-16,7994.33,8059.02,7924.41,8059.02,0
1999-06-17,8155.44,8290.25,8155.44,8274.36,0
1999-06-21,8361.05,8483.95,8308.43,8413.48,0
1999-06-22,8482.38,8640.11,8446,8608.91,0
1999-06-23,8607.54,8661.39,8486.97,8492.32,0
1999-06-24,8497.9,8627.88,8433.74,8589.31,0
1999-06-25,8469.12,8497.6,8251.65,8265.96,0
1999-06-28,8281.7,8341.85,8240.35,8281.45,0
1999-06-29,8428.84,8514.27,8407.95,8514.27,0
1999-06-30,8576.78,8576.78,8444.59,8467.37,0
1999-07-02,8508.79,8642.62,8508.79,8572.09,0
1999-07-05,8588.15,8668.15,8535.03,8593.35,0
1999-07-06,8631.25,8663.92,8446.19,8454.49,0
1999-07-07,8464.75,8500.61,8390.99,8470.07,0
1999-07-08,8533.87,8610.9,8525.43,8592.43,0
1999-07-09,8624.38,8663.06,8538.82,8550.27,0
1999-07-12,8582.89,8592.05,8455.14,8463.9,0
1999-07-13,8441.14,8441.14,8194.97,8204.5,0
1999-07-14,8162.72,8249.16,7792.54,7888.66,0
1999-07-15,7868.47,7964.99,7737.38,7918.04,0
1999-07-16,7987.26,8024.19,7402.53,7411.58,0
1999-07-19,7364.88,7455.22,7192.99,7386.89,0
1999-07-20,7543.61,7826.49,7543.61,7806.85,0
1999-07-21,7663.69,7830.76,7640.32,7786.65,0
1999-07-22,7743.42,7798.94,7671.64,7678.67,0
1999-07-23,7634.82,7735.52,7619.41,7724.52,0
1999-07-26,7702.08,7730.6,7590.05,7595.71,0
1999-07-27,7510.11,7538.53,7329.74,7367.97,0
1999-07-28,7485.25,7533.87,7433.53,7484.5,0
1999-07-29,7513.08,7513.08,7343.58,7359.37,0
1999-07-30,7169.35,7420.84,7150.04,7413.11,0
1999-08-02,7340.88,7355.15,7176.54,7195.94,0
1999-08-03,7114.65,7191.96,6968.54,7175.19,0
1999-08-04,7196.68,7274.66,7105.91,7110.8,0
1999-08-05,7038.54,7078.58,6941.65,6959.73,0
1999-08-06,6988.51,7031.8,6817.58,6823.52,0
1999-08-09,7077.62,7110.82,7017.86,7028.01,0
1999-08-10,7051.33,7269.6,7030.26,7269.6,0
1999-08-11,7276.96,7321,7206.02,7228.68,0
1999-08-12,7294.53,7393.89,7277.81,7330.24,0
1999-08-13,7530.52,7683.03,7504.88,7626.05,0
1999-08-16,7748.15,8018.47,7748.15,8018.47,0
1999-08-17,8043,8101.41,7924.01,8083.43,0
1999-08-18,8105.07,8155.74,7992.15,7993.71,0
1999-08-19,7959.53,8005.43,7916.43,7964.67,0
1999-08-20,7976.84,8135.66,7975.52,8117.42,0
1999-08-23,8168.77,8193.76,8086.27,8119.98,0
1999-08-24,8212.38,8255.48,7984.39,7984.39,0
1999-08-25,7999.13,8133.95,7954.35,8127.09,0
1999-08-26,8171.28,8240.17,8077.18,8097.57,0
1999-08-27,8082.91,8135.24,8027.86,8053.97,0
1999-08-30,8054.83,8159.56,8041.42,8071.36,0
1999-08-31,8075.8,8196.66,8072.45,8157.73,0
1999-09-01,8225.61,8360.84,8225.61,8273.33,0
1999-09-02,8349.03,8414.6,8214.61,8226.15,0
1999-09-03,8208.7,8217.24,8069.07,8073.97,0
1999-09-06,8072.77,8135.37,8006.25,8130.28,0
1999-09-07,8184.46,8196.38,7933.28,7945.76,0
1999-09-08,7968.83,8033.31,7891.66,7973.3,0
1999-09-09,7988.09,8048.14,7955.81,8025.02,0
1999-09-10,8105.73,8175.36,8089.86,8161.46,0
1999-09-13,8201,8250.73,8159.19,8178.69,0
1999-09-14,8195.61,8200.53,8054.87,8092.02,0
1999-09-15,8077.41,8117.97,7969.38,7971.04,0
1999-09-16,7897.56,8003.4,7897.56,7968.9,0
1999-09-17,7987.74,8043.51,7903.3,7916.92,0
1999-09-20,8028.42,8028.42,7947.94,7972.14,0
1999-09-27,7789.84,7789.84,7755.86,7759.93,0
1999-09-28,7636.47,7636.47,7537.47,7577.85,0
1999-09-29,7464.82,7615.45,7415.58,7615.45,0
1999-09-30,7598.96,7680.32,7566.99,7598.79,0
1999-10-01,7633.08,7704.76,7613.92,7694.99,0
1999-10-04,7668.69,7715.38,7592.34,7685.48,0
1999-10-05,7743.72,7763.61,7545.72,7557.01,0
1999-10-06,7526.91,7546.78,7462.45,7501.63,0
1999-10-07,7558.09,7656.85,7558.09,7612,0
1999-10-08,7610.29,7634.76,7542.47,7552.98,0
1999-10-11,7555.94,7642.26,7554.07,7607.11,0
1999-10-12,7658.21,7840.57,7658.21,7835.37,0
1999-10-13,7806.92,7890.86,7784.44,7836.94,0
1999-10-14,7777.7,7879.91,7773.21,7879.91,0
1999-10-15,7923.19,7959.52,7815.78,7819.09,0
1999-10-18,7806.25,7818.6,7726.62,7745.26,0
1999-10-19,7759.93,7798.16,7684.3,7692.96,0
1999-10-20,7713.98,7721.15,7653.85,7666.64,0
1999-10-21,7766.74,7792.72,7640.31,7654.9,0
1999-10-22,7676.58,7691.34,7505.07,7559.63,0
1999-10-25,7595.64,7680.87,7570.71,7680.87,0
1999-10-26,7690.31,7787.38,7667.21,7700.29,0
1999-10-27,7731.17,7780.21,7669.83,7701.22,0
1999-10-28,7729.62,7744.33,7669.49,7681.85,0
1999-10-29,7751.51,7776.85,7667.81,7706.67,0
1999-11-01,7874.26,7874.26,7808.9,7814.89,0
1999-11-02,7782.08,7805.82,7687.72,7721.59,0
1999-11-03,7729.1,7741.52,7572.11,7580.09,0
1999-11-04,7589.93,7605.95,7460.21,7469.23,0
1999-11-05,7466.63,7498.19,7404.31,7488.26,0
1999-11-08,7318.28,7411.73,7261.31,7401.49,0
1999-11-09,7420.05,7430.4,7362.63,7362.69,0
1999-11-10,7356.73,7506.46,7355.38,7401.81,0
1999-11-11,7464.99,7549.29,7464.99,7532.22,0
1999-11-15,7575.61,7577.56,7492.48,7545.03,0
1999-11-16,7576.95,7646.25,7554.17,7606.2,0
1999-11-17,7687.04,7687.04,7612.19,7645.78,0
1999-11-18,7633.61,7745.9,7626.05,7718.06,0
1999-11-19,7787.2,7858.4,7756.34,7770.81,0
1999-11-22,7967.05,8088.53,7944.02,8052.31,0
1999-11-23,8105.12,8152.33,8007.17,8046.19,0
1999-11-24,7938.12,8034.73,7913.21,7921.85,0
1999-11-25,7919.68,7933.82,7808.92,7904.53,0
1999-11-26,7913.91,7955.13,7558.4,7595.44,0
1999-11-29,7706.12,7823.9,7688.58,7823.9,0
1999-11-30,7884.23,7884.23,7707.17,7720.87,0
1999-12-01,7702.18,7767.08,7684.42,7766.2,0
1999-12-02,7802.83,7872.58,7773.75,7806.26,0
1999-12-03,7880.49,7957.09,7858.58,7933.17,0
1999-12-06,7982.74,7982.74,7859.76,7894.46,0
1999-12-07,7899.85,7907.01,7812.29,7827.05,0
1999-12-08,7826.85,7910.76,7798.92,7811.02,0
1999-12-09,7797.61,7862.37,7728.77,7738.84,0
1999-12-10,7764.83,7767.99,7687.36,7733.74,0
1999-12-13,7782.48,7883.61,7782.48,7883.61,0
1999-12-14,7921.2,7932.47,7841.82,7850.14,0
1999-12-15,7832.26,7895.22,7831.87,7859.89,0
1999-12-16,7891.08,7904.84,7721.5,7739.76,0
1999-12-17,7762.88,7792.99,7684.64,7723.22,0
1999-12-20,7821.95,7827.49,7741.84,7782.94,0
1999-12-21,7819.18,7946.05,7815.85,7934.26,0
1999-12-22,8033.37,8079.57,7979.72,8002.76,0
1999-12-23,8043.88,8117.73,8013.18,8083.49,0
1999-12-24,8144.84,8225.39,8144.84,8219.45,0
1999-12-27,8274.83,8415.07,8253.79,8415.07,0
1999-12-28,8451.72,8480.5,8376.29,8448.84,0
2000-01-04,8644.91,8803.61,8642.5,8756.55,0
2000-01-05,8690.6,8867.68,8668.02,8849.87,0
2000-01-06,8900.56,9023.99,8863.91,8922.03,0
2000-01-07,8853.43,8940.77,8739.43,8845.47,0
2000-01-10,8941.93,9126.02,8891.79,9102.6,0
2000-01-11,9254.18,9332.52,8890.45,8927.03,0
2000-01-12,8964.78,9144.65,8937.31,9144.65,0
2000-01-13,9215.76,9237.85,9095.35,9107.19,0
2000-01-14,9219.37,9236.85,8967.56,9023.24,0
2000-01-17,9256.57,9384.52,9230.39,9315.43,0
2000-01-18,9353.89,9353.89,9210.36,9250.19,0
2000-01-19,9255.7,9335.73,9136.76,9151.44,0
2000-01-20,9175.27,9211.34,9077.7,9136.95,0
2000-01-21,9183.56,9305.27,9183.56,9255.94,0
2000-01-24,9327.98,9425.87,9327.98,9387.07,0
2000-01-25,9412.24,9413.21,9308.01,9372.37,0
2000-01-26,9469.74,9617.32,9469.74,9581.96,0
2000-01-27,9684.45,9733.26,9618.3,9628.98,0
2000-01-28,9627.92,9753.72,9627.92,9696.91,0
2000-01-31,9653.24,9749.51,9613.8,9744.89,0
2000-02-01,9829.68,9901.8,9800.63,9856.39,0
2000-02-09,10137.24,10137.24,9932.07,10008.88,0
2000-02-10,10028.34,10098.3,9957.66,10057.67,0
2000-02-11,10171.8,10227.33,10096.54,10128.67,0
2000-02-14,10152.46,10167.71,9963.5,9971.45,0
2000-02-15,9993.63,10014.25,9853.86,9957.74,0
2000-02-16,10010.87,10099.97,10010.87,10064.49,0
2000-02-17,10109.85,10267.46,10109.85,10202.2,0
2000-02-18,10311.27,10393.59,10062.23,10096.38,0
2000-02-21,10165.24,10212.99,9912.67,9912.67,0
2000-02-22,9853.16,9917.13,9596.68,9731.93,0
2000-02-23,9738.19,9803.81,9623.46,9642.26,0
2000-02-24,9725.3,9781.31,9582,9599.17,0
2000-02-25,9620.92,9639.12,9407.79,9432.49,0
2000-02-29,9525.65,9581,9410.11,9435.94,0
2000-03-01,9572.24,9689.1,9572.24,9689.1,0
2000-03-02,9781.27,9781.27,9538.12,9543.82,0
2000-03-03,9557.66,9650.74,9547.4,9588.03,0
2000-03-06,9519.8,9519.8,9356.58,9367.91,0
2000-03-07,9367.91,9440.32,9286.39,9380.07,0
2000-03-08,9413.57,9482.18,9379.29,9389.49,0
2000-03-09,9453.7,9587.27,9453.7,9587.27,0
2000-03-10,9706.02,9712.39,9422.08,9429.6,0
2000-03-13,9229.49,9229.49,8807.36,8811.95,0
2000-03-14,8694.87,8871.83,8598.07,8835.58,0
2000-03-15,8794.3,8905.82,8634.49,8640.03,0
2000-03-16,8357.63,8714.06,8250.46,8682.76,0
2000-03-17,8700.99,8799.09,8610.58,8763.27,0
2000-03-20,8483.41,8536.05,8483.41,8536.05,0
2000-03-21,8380.79,9021.89,8355.89,9004.48,0
2000-03-22,9009.07,9201.15,8908.32,9069.39,0
2000-03-23,9198.45,9567.89,9198.45,9533.87,0
2000-03-24,9571.28,9571.28,9405.14,9482.64,0
2000-03-27,9531.91,9858.57,9531.91,9807.57,0
2000-03-28,9919.75,9985.15,9772.54,9856.6,0
2000-03-29,9844.41,9914.14,9794.48,9805.69,0
2000-03-30,9846.64,10071.26,9846.64,9931.94,0
2000-03-31,9903.56,10011.96,9798.61,9854.95,0
2000-04-05,9923.74,10238.11,9923.74,10186.17,0
2000-04-06,10252.08,10328.98,9969.28,9969.28,0
2000-04-07,10069.52,10128.26,9908.88,9921.03,0
2000-04-10,9979.23,10168.72,9956.65,10127.48,0
2000-04-11,10108.98,10194.91,10059.41,10068.05,0
2000-04-12,10101.44,10149.32,9906.32,9911.39,0
2000-04-13,9655.43,9746.99,9564.72,9662.6,0
2000-04-14,9517.45,9662.12,9370.13,9374.61,0
2000-04-17,8848.16,9013.14,8796.77,8993.68,0
2000-04-18,9292.74,9389.35,9238.35,9307.03,0
2000-04-19,9435.02,9477.67,9104.4,9104.4,0
2000-04-20,9084.86,9175.75,8943.89,9109.05,0
2000-04-21,9167.15,9243.04,9105.31,9120.48,0
2000-04-24,9128.95,9128.95,8807.71,8808.09,0
2000-04-25,8702.96,8923.27,8672.41,8921.12,0
2000-04-26,8992.62,9022.77,8465.76,8535.96,0
2000-04-27,8587.03,8633.39,8458.4,8541.95,0
2000-04-28,8594.48,8860.5,8478.48,8824.36,0
2000-05-02,8836.83,8838.78,8632.57,8638.75,0
2000-05-03,8505.46,8587,8395.23,8420,0
2000-05-04,8444.07,8655.2,8338.92,8425.38,0
2000-05-05,8389.9,8699.02,8343.37,8698.53,0
2000-05-08,8669.47,8742.69,8538.5,8616.18,0
2000-05-09,8607.65,8660.77,8566.64,8635.84,0
2000-05-10,8695.13,8749.62,8557.31,8559.87,0
2000-05-11,8427.34,8440.78,8281.68,8349.91,0
2000-05-12,8472.82,8603.87,8454.72,8560.44,0
2000-05-15,8639.94,8639.94,8456.53,8465.02,0
2000-05-16,8534.18,8733.46,8496.44,8727.82,0
2000-05-17,8885.24,9131.86,8885.24,9085.74,0
2000-05-18,9026.39,9135.13,9002.03,9087.21,0
2000-05-19,9030.68,9146.59,9030.57,9119.77,0
2000-05-22,8903.32,8967.36,8800.37,8807.57,0
2000-05-23,8811.44,8820.73,8634.73,8671.01,0
2000-05-24,8496.06,8623.12,8470.56,8500.41,0
2000-05-25,8609.8,8643.66,8418.5,8438.1,0
2000-05-26,8397.01,8578.32,8386.37,8559.46,0
2000-05-29,8597.59,8701.61,8571.35,8588.25,0
2000-05-30,8668.7,8764.42,8641.43,8764.42,0
2000-05-31,8969.65,8969.65,8879.43,8939.52,0
2000-06-01,8936.43,8961.54,8815.43,8842.63,0
2000-06-02,8979.78,9026.86,8880.98,8883.45,0
2000-06-05,8967.41,8975.99,8894.82,8958.21,0
2000-06-07,8943.63,9116.24,8943.63,9115.47,0
2000-06-08,9151.31,9209.48,9055.72,9067.88,0
2000-06-09,9113.07,9136.75,9011.2,9036.66,0
2000-06-12,9073.83,9083.85,8935.47,8955.44,0
2000-06-13,8905.45,8984.13,8879.52,8891.09,0
2000-06-14,8978.65,9014.27,8911.38,8935.23,0
2000-06-15,8943.21,8968.99,8826.69,8844.97,0
2000-06-16,8858.62,8893.59,8791.67,8832.15,0
2000-06-19,8786.37,8799.68,8653.62,8751.1,0
2000-06-20,8861.03,8861.03,8688.21,8690.66,0
2000-06-21,8733.2,8742.23,8631.64,8637.6,0
2000-06-22,8623.4,8771.77,8616.85,8771.77,0
2000-06-23,8742.21,8785.53,8682.02,8684.93,0
2000-06-26,8672.8,8675.47,8507.42,8529.56,0
2000-06-27,8587.4,8587.4,8412.01,8424.17,0
2000-06-28,8429.05,8476.89,8248.95,8365.63,0
2000-06-29,8433.9,8440.84,8112.08,8120.89,0
2000-06-30,8159.41,8290.63,8050.02,8265.09,0
2000-07-03,8260.95,8368.56,8138.72,8297.77,0
2000-07-04,8329.77,8333.57,8024.55,8052.54,0
2000-07-05,8079.28,8438.72,7988.54,8421.74,0
2000-07-06,8291.27,8383.69,8277.94,8289.39,0
2000-07-07,8318.47,8370.56,8169.77,8173.08,0
2000-07-10,8209.86,8211.35,8015.38,8154.67,0
2000-07-11,8153.81,8262.64,8116.02,8158.63,0
2000-07-12,8168.56,8180.06,8025.19,8059.75,0
2000-07-13,8101.38,8304.01,8101.38,8267.66,0
2000-07-14,8309.67,8530.5,8309.67,8497.13,0
2000-07-17,8601.26,8643.21,8564.97,8585.52,0
2000-07-18,8582.75,8582.75,8367.05,8368.78,0
2000-07-19,8275.48,8423.59,8270.57,8411.88,0
2000-07-20,8355.21,8406.05,8210.53,8219.53,0
2000-07-21,8273.04,8300.68,8058.14,8167.37,0
2000-07-24,8132.39,8138.02,8064.2,8064.2,0
2000-07-25,7984.79,8119.63,7900.39,7900.39,0
2000-07-26,7944.9,8113.27,7922.81,7961.54,0
2000-07-27,7932.86,7959.96,7723.44,7956.28,0
2000-07-28,7861.04,8147.79,7861.04,8122.11,0
2000-07-31,8126.8,8155.99,8068.09,8114.92,0
2000-08-01,8171.58,8192.73,7979.24,7984.65,0
2000-08-02,7985.83,8044.87,7910.28,7916.85,0
2000-08-03,7888.32,7912.4,7736.19,7844.93,0
2000-08-04,7881.72,8029.14,7856.6,7925.2,0
2000-08-07,7804,7809.44,7680.53,7715.99,0
2000-08-08,7751.28,7818.67,7670.28,7797.78,0
2000-08-09,7866.11,8048.14,7866.11,8048.14,0
2000-08-10,8087.1,8105.63,7988.39,8024.69,0
2000-08-11,8012.64,8082.07,7962.05,7974.65,0
2000-08-14,7977.42,7982.13,7838.5,7848.87,0
2000-08-15,7883.84,7913.77,7821.74,7845.69,0
2000-08-16,7870.58,8023.17,7870.58,8003.53,0
2000-08-17,8059.02,8143.25,8000.46,8143.25,0
2000-08-18,8192.3,8276.24,8175.35,8176.82,0
2000-08-21,8232.91,8305.67,8216.42,8257.88,0
2000-08-22,8244.42,8244.42,8086.66,8118.05,0
2000-08-24,8162,8222.08,8090.18,8098.84,0
2000-08-25,8120.96,8142.47,8014.95,8026.32,0
2000-08-28,7985.45,7985.45,7840.75,7845.87,0
2000-08-29,7769.93,7828.37,7621.13,7817.49,0
2000-08-30,7784.74,7809.35,7543.16,7543.96,0
2000-08-31,7458.34,7661.73,7440.81,7616.98,0
2000-09-01,7659.82,7660.9,7381.01,7420.06,0
2000-09-04,7758.54,7814.49,7694.71,7803.02,0
2000-09-05,7829.34,7829.34,7723.14,7785.62,0
2000-09-06,7725.01,7758.45,7601.23,7610.78,0
2000-09-07,7467.94,7520.17,7418.52,7430.93,0
2000-09-08,7457.86,7494.67,7360.5,7367.99,0
2000-09-11,7297.78,7379.85,7295.88,7335.2,0
2000-09-13,7279.36,7407.78,7153.23,7391.66,0
2000-09-14,7348.81,7367.27,7144.12,7152.29,0
2000-09-15,7160.01,7364.46,7120.31,7155.45,0
2000-09-18,6990.48,7026.27,6902.54,6910.14,0
2000-09-19,6811.72,6950.04,6712.2,6734.9,0
2000-09-20,6843.95,6910.91,6720.34,6880.09,0
2000-09-21,6818.96,6946.84,6774.47,6920.9,0
2000-09-22,6737.54,6780.27,6600.1,6612.09,0
2000-09-25,6618.16,6726.75,6550.21,6677.46,0
2000-09-26,6647.94,6780.68,6491.34,6749.03,0
2000-09-27,6706.45,6840.38,6668.07,6717.04,0
2000-09-28,6744.79,6799.62,6564.87,6564.87,0
2000-09-29,6571.62,6589.82,6425.58,6432.36,0
2000-10-02,6165.64,6248.12,6014.87,6024.07,0
2000-10-03,5943.79,6214.53,5907.04,6143.44,0
2000-10-04,5989.45,5997.92,5946.95,5997.92,0
2000-10-05,5932.79,6047.78,5904.98,6029.65,0
2000-10-06,6037.54,6367.39,6037.54,6353.67,0
2000-10-09,6336.3,6338.52,6203.47,6209.42,0
2000-10-11,6070.43,6070.43,6013.53,6040.55,0
2000-10-12,5850.26,5981.67,5763.81,5805.01,0
2000-10-13,5577.86,5876.11,5482.98,5876.11,0
2000-10-16,6060.44,6161.16,5602.72,5630.95,0
2000-10-17,5512,5742.68,5512,5702.36,0
2000-10-18,5606.53,5626.74,5427.46,5432.23,0
2000-10-19,5261.94,5284.34,5074.44,5081.28,0
2000-10-20,5241.57,5407.06,5241.57,5404.78,0
2000-10-23,5644.73,5718.17,5539.97,5680.95,0
2000-10-24,5701.15,5933.42,5645.05,5918.63,0
2000-10-25,5914.37,6035.17,5898.97,6023.78,0
2000-10-26,5937.22,6011.05,5909.35,5941.85,0
2000-10-27,5991.83,6003.38,5804.92,5805.17,0
2000-10-30,5644.26,5666.96,5615.9,5659.08,0
2000-10-31,5530.8,5626.03,5502.67,5544.18,0
2000-11-01,5552.3,5570.58,5400.26,5425.02,0
2000-11-02,5385.54,5630.01,5381.42,5626.08,0
2000-11-03,5723.35,5813.44,5663.74,5796.08,0
2000-11-06,5679.09,5708.77,5609.14,5657.48,0
2000-11-07,5721.88,5877.77,5720.89,5877.77,0
2000-11-08,5926.4,6164.62,5889.01,6067.94,0
2000-11-09,6025.16,6089.55,5926.64,6089.55,0
2000-11-10,6039.19,6126.09,6018.45,6088.74,0
2000-11-13,5878.64,5878.64,5748.43,5793.52,0
2000-11-14,5747,5855.28,5721.69,5772.51,0
2000-11-15,5896.64,5942.06,5696.01,5737.02,0
2000-11-16,5554,5581.93,5436.85,5454.13,0
2000-11-17,5264.93,5367.65,5168.97,5351.36,0
2000-11-20,4994.73,5036.62,4841.67,4845.21,0
2000-11-21,4770.78,5103,4760.68,5103,0
2000-11-22,5128.98,5293.89,5113.22,5130.61,0
2000-11-23,5057.3,5148.3,5032.2,5146.92,0
2000-11-24,5218.18,5423.43,5218.18,5419.99,0
2000-11-27,5510.8,5526.13,5384.04,5433.78,0
2000-11-28,5388.68,5411,5337.42,5362.26,0
2000-11-29,5275.38,5386.36,5266.14,5319.46,0
2000-11-30,5323.7,5372.01,5223.31,5256.93,0
2000-12-01,5173.02,5342.06,5163.23,5342.06,0
2000-12-04,5239.82,5243.05,5168.91,5174.02,0
2000-12-05,5139.53,5241.17,5102.68,5199.2,0
2000-12-06,5323.2,5366.79,5164.43,5170.62,0
2000-12-07,5131.94,5216.22,5131.94,5212.73,0
2000-12-08,5216.36,5269.62,5186.35,5252.83,0
2000-12-11,5283.81,5300.3,5237.19,5284.41,0
2000-12-12,5320.61,5403.14,5320.61,5380.09,0
2000-12-13,5380.34,5397.29,5332.52,5384.36,0
2000-12-14,5350.26,5350.26,5274.15,5320.16,0
2000-12-15,5256.09,5264.18,5202.04,5224.74,0
2000-12-18,5116.07,5127.73,5022.34,5055.2,0
2000-12-19,5004.6,5044.07,4957.27,5040.25,0
2000-12-20,4966.8,4998.35,4919.2,4947.89,0
2000-12-21,4834.76,4834.76,4797.27,4817.22,0
2000-12-22,4765.1,4888.35,4728.41,4811.22,0
2000-12-26,4871.86,4880.41,4711.38,4721.36,0
2000-12-27,4663.65,4663.65,4602.95,4614.63,0
2000-12-28,4581.06,4797.14,4555.91,4797.14,0
2000-12-29,4797.08,4813.64,4728.43,4743.94,0
2001-01-02,4717.49,4945.09,4678,4935.28,0
2001-01-03,4843.54,4970.45,4831.12,4894.79,0
2001-01-04,5028.32,5169.13,5028.32,5136.13,0
2001-01-05,5153.01,5298.43,5117.63,5295.53,0
2001-01-08,5248.1,5368.77,5188.51,5188.51,0
2001-01-09,5206.5,5376.12,5206.5,5376.12,0
2001-01-10,5406.13,5476.9,5350.07,5436.78,0
2001-01-11,5475.59,5531.2,5348.34,5369.24,0
2001-01-12,5404.35,5423.19,5288.79,5339.4,0
2001-01-15,5292.75,5380.49,5254.83,5379.66,0
2001-01-16,5399.7,5665.98,5399.7,5662.94,0
2001-01-17,5702.87,5805.26,5652.52,5769.95,0
2001-01-18,5803.52,5892.53,5734.49,5847.91,0
2001-01-29,5850.7,5933.68,5680.06,5680.06,0
2001-01-30,5685.19,5792.5,5577.87,5792.5,0
2001-01-31,5853.62,5992.43,5821.89,5936.2,0
2001-02-01,5927.25,5975.05,5850.99,5897.93,0
2001-02-02,5958.78,6103.1,5958.78,6049.26,0
2001-02-05,6012.43,6012.43,5867.79,5932.42,0
2001-02-06,5905.6,6042.72,5828.33,5849.06,0
2001-02-07,5738.66,5781.2,5685.59,5693.58,0
2001-02-08,5693.63,5763.14,5653.86,5758.6,0
2001-02-09,5782.42,5893.4,5742.45,5809.84,0
2001-02-12,5807.61,5894.27,5795.68,5847.07,0
2001-02-13,5922.02,6027.49,5917.63,6027.49,0
2001-02-14,6060.89,6097.29,5881.04,5887.68,0
2001-02-15,5963.07,6104.24,5945.06,6104.24,0
2001-02-16,6156.36,6198.22,5997.63,6045.67,0
2001-02-19,5921.18,5991.29,5846.07,5937.3,0
2001-02-20,5992.74,6079.62,5949.35,5971.29,0
2001-02-21,5920.95,5957.78,5863.14,5949.96,0
2001-02-22,5885.67,5885.67,5733.35,5759.04,0
2001-02-23,5727.03,5778.1,5678.23,5726.93,0
2001-02-26,5746.65,5789.17,5708.17,5716.02,0
2001-02-27,5788.02,5805.4,5660.14,5674.69,0
2001-03-01,5581.95,5584.46,5478.65,5499.86,0
2001-03-02,5536.19,5561.38,5471.62,5499.54,0
2001-03-05,5506.6,5610.9,5473.01,5609.74,0
2001-03-06,5689.64,5736.32,5626.87,5635.06,0
2001-03-07,5735.79,5793.76,5735.79,5777.13,0
2001-03-08,5794.34,5794.34,5697.67,5711.02,0
2001-03-09,5655.92,5683.11,5632.26,5680.43,0
2001-03-12,5578.69,5615.82,5556.07,5582.67,0
2001-03-13,5509.79,5646.86,5498.56,5610.4,0
2001-03-14,5683.88,5703.52,5642.26,5658.21,0
2001-03-15,5656.42,5747.01,5600.66,5742.74,0
2001-03-16,5749.48,5846.39,5749.48,5783.93,0
2001-03-19,5783.02,5791.38,5629.12,5641.89,0
2001-03-20,5693.05,5717.21,5624.3,5642.7,0
2001-03-21,5602.14,5684.35,5602.14,5623.42,0
2001-03-22,5647.44,5735.74,5647.44,5730.95,0
2001-03-23,5801.57,5836.17,5790.29,5800.55,0
2001-03-26,5848.63,5862.3,5810.66,5854.42,0
2001-03-27,5943.91,5981.31,5871.11,5884.33,0
2001-03-28,5907.53,5922.81,5816.39,5819.39,0
2001-03-29,5812.6,5846.63,5787.12,5833.88,0
2001-03-30,5863.58,5865.48,5772.39,5797.92,0
2001-04-02,5797.85,5797.85,5596.18,5607.73,0
2001-04-03,5521.99,5538.09,5439.4,5446.82,0
2001-04-04,5386.59,5455.52,5345.6,5405.85,0
2001-04-06,5570.71,5584.14,5508.81,5515.13,0
2001-04-09,5476.75,5476.75,5391.09,5401.83,0
2001-04-10,5432.96,5506.1,5349.14,5353.5,0
2001-04-11,5470.67,5474.17,5362.43,5467.75,0
2001-04-12,5521.93,5563.51,5503.11,5533.22,0
2001-04-13,5592.3,5601.49,5492.3,5495.47,0
2001-04-16,5490.42,5490.42,5409.05,5432.28,0
2001-04-17,5404.76,5458.73,5391.25,5431.95,0
2001-04-18,5479.47,5523.72,5472.79,5508.61,0
2001-04-19,5682.46,5683.63,5602.79,5608.5,0
2001-04-20,5645.11,5645.11,5590.87,5596.63,0
2001-04-23,5607.46,5612.69,5562.67,5597.7,0
2001-04-24,5569.62,5644.68,5567.43,5589.34,0
2001-04-25,5594.19,5601.35,5500.97,5516.2,0
2001-04-26,5542.39,5548.67,5461.5,5518.73,0
2001-04-27,5505.61,5509.32,5416.04,5416.67,0
2001-04-30,5430.59,5469.66,5371.81,5381.67,0
2001-05-02,5469.95,5502.53,5267.04,5304.24,0
2001-05-04,5384.3,5436.53,5211.7,5244.05,0
2001-05-07,5278.91,5316.79,5200.75,5229.93,0
2001-05-09,5195.04,5248.29,5166.39,5232.64,0
2001-05-10,5215.55,5215.55,5117.14,5122.17,0
2001-05-11,5110.91,5251.39,5033.56,5232.72,0
2001-05-14,5161.25,5212.04,5144.17,5176.45,0
2001-05-15,5166.97,5210.36,5142.89,5158.79,0
2001-05-16,5147.02,5148.6,5081.14,5082.02,0
2001-05-17,5112.23,5175.53,5090.86,5143.44,0
2001-05-18,5180.91,5180.91,5094.58,5111.67,0
2001-05-21,5079.72,5079.72,4902.22,4958.61,0
2001-05-22,4991.67,5049.04,4973.06,4991.48,0
2001-05-23,4998.68,5209.97,4963.46,5209.97,0
2001-05-24,5193.87,5246.79,5172.05,5226.79,0
2001-05-25,5206.23,5229.79,5165.3,5170.08,0
2001-05-28,5123.9,5141.38,5073.15,5079.72,0
2001-05-29,5086.3,5174.81,5086.3,5095.26,0
2001-05-30,5078.91,5103.65,5048.98,5057.07,0
2001-05-31,5014.93,5094.56,5012.28,5048.86,0
2001-06-01,5090.66,5096.43,4991.32,5013.96,0
2001-06-04,5012.14,5012.14,4944.98,4985.11,0
2001-06-05,5016.26,5065.06,4991.5,5065.06,0
2001-06-06,5129.48,5234.12,5129.48,5220.44,0
2001-06-07,5172.69,5177.47,5126.3,5153.35,0
2001-06-08,5231.17,5282.82,5206.27,5226.28,0
2001-06-11,5211.7,5271.3,5198.44,5271.3,0
2001-06-12,5247.42,5298.69,5244.74,5266.24,0
2001-06-13,5270.16,5318.71,5205.03,5209.71,0
2001-06-14,5179.4,5200.5,5091.52,5119.19,0
2001-06-15,5080.8,5158.63,5080.8,5158.63,0
2001-06-18,5132.52,5132.6,5052.25,5070.52,0
2001-06-19,5073.35,5089.57,5030.51,5039.98,0
2001-06-20,5038.89,5074.09,5025.08,5029.64,0
2001-06-21,5044.2,5066.17,4965.86,4984.88,0
2001-06-22,4957.19,4985.38,4884.91,4904.34,0
2001-06-26,4932.15,4948.44,4784.67,4785.12,0
2001-06-27,4822.67,4871.74,4773.88,4825.28,0
2001-06-28,4826.27,4826.68,4741.54,4768.55,0
2001-06-29,4854.6,4898.99,4843.55,4883.43,0
2001-07-02,4886.49,4888.37,4805.49,4886.86,0
2001-07-03,4861.41,4906.82,4825.85,4843.82,0
2001-07-04,4801.26,4801.26,4713.84,4739.16,0
2001-07-05,4696.56,4761.05,4686.32,4709.2,0
2001-07-06,4670.27,4766.27,4663.82,4707.01,0
2001-07-09,4677.04,4693.76,4636.9,4657.3,0
2001-07-10,4674.29,4692.41,4612.84,4616.71,0
2001-07-11,4589.03,4614.79,4538.47,4548.29,0
2001-07-12,4587.69,4638.48,4562.05,4633.54,0
2001-07-13,4715.33,4715.33,4483.09,4485.68,0
2001-07-16,4505.72,4510.74,4305.02,4368.69,0
2001-07-17,4318.02,4410.7,4301.89,4371.99,0
2001-07-18,4387.07,4387.19,4204.6,4219.89,0
2001-07-19,4090.51,4238.34,4065.64,4190.78,0
2001-07-20,4197.42,4270.19,4154.9,4220.33,0
2001-07-23,4248.35,4262.77,4137.28,4151.93,0
2001-07-24,4101.61,4101.61,4008.08,4040.77,0
2001-07-25,4026.09,4139.38,4026.09,4136.39,0
2001-07-26,4157.58,4308.2,4100.3,4300.41,0
2001-07-27,4341.49,4417.62,4289.37,4320.59,0
2001-07-31,4299.57,4365.9,4275.42,4352.98,0
2001-08-01,4402.71,4411.92,4328.53,4354.52,0
2001-08-02,4393.31,4490.19,4379.66,4490.19,0
2001-08-03,4499.68,4579.16,4488.54,4530.68,0
2001-08-06,4507.84,4527.75,4451.04,4470.73,0
2001-08-07,4425.24,4426.02,4367.54,4404,0
2001-08-08,4413.13,4515.41,4413.13,4514.1,0
2001-08-09,4469.92,4521.16,4445.15,4448.52,0
2001-08-10,4470.75,4491.45,4394.09,4476.91,0
2001-08-13,4492.28,4557.85,4470.17,4520.76,0
2001-08-14,4547.75,4589.6,4523.35,4589.6,0
2001-08-15,4593.65,4665.37,4581.64,4623.11,0
2001-08-16,4651.03,4710.14,4632.68,4687.33,0
2001-08-17,4713.58,4715.2,4626.84,4638.36,0
2001-08-20,4520.12,4595.75,4520.12,4550.36,0
2001-08-21,4553.95,4575.65,4519.7,4562.73,0
2001-08-22,4509.03,4575.44,4483.04,4487.52,0
2001-08-23,4491.23,4506.92,4435.97,4459.76,0
2001-08-24,4430.42,4430.42,4303.34,4310.32,0
2001-08-27,4352.34,4407.82,4333.2,4384.55,0
2001-08-28,4405.22,4406.97,4340.65,4368.38,0
2001-08-29,4350.91,4508.69,4342.01,4508.69,0
2001-08-30,4495.92,4576.33,4494.84,4503.86,0
2001-08-31,4450.2,4513.26,4430.43,4509.44,0
2001-09-03,4520,4526.27,4446.27,4454.77,0
2001-09-04,4450.56,4493.53,4403.96,4493.53,0
2001-09-05,4476.8,4510.58,4410.78,4424.91,0
2001-09-06,4398.53,4412.42,4314.08,4338.26,0
2001-09-07,4274.76,4305.65,4244.86,4302.16,0
2001-09-10,4254.48,4305.74,4214.94,4289.1,0
2001-09-11,4294.62,4304.57,4169.67,4176.93,0
2001-09-13,3902.93,3952.67,3902.93,3952.49,0
2001-09-14,3871.31,3916.93,3763.42,3774.62,0
2001-09-19,3670.73,3781.17,3663.66,3781.17,0
2001-09-20,3693.91,3725.91,3693.11,3698.84,0
2001-09-21,3599.73,3607.2,3588.46,3591.85,0
2001-09-24,3503.33,3547.67,3461.97,3533.51,0
2001-09-25,3622.46,3649.19,3473.56,3493.78,0
2001-09-26,3475.87,3625.53,3411.68,3625.53,0
2001-09-27,3586.81,3602.18,3546.27,3567.63,0
2001-09-28,3587.81,3645.48,3587.81,3636.94,0
2001-10-02,3623.67,3623.67,3484.08,3492.12,0
2001-10-03,3480.19,3511.38,3436.25,3446.26,0
2001-10-04,3610.16,3610.16,3491.32,3493.66,0
2001-10-05,3502.37,3585.64,3467.94,3585.46,0
2001-10-08,3519.35,3568.19,3495.93,3520.35,0
2001-10-09,3561.16,3618.93,3535.2,3618.93,0
2001-10-11,3721.06,3810.84,3716.19,3789.93,0
2001-10-12,3898.36,3898.36,3769.89,3801.5,0
2001-10-15,3724.66,3756.4,3706.15,3712.82,0
2001-10-16,3715.09,3794.86,3699.82,3794.86,0
2001-10-17,3829.61,3872.81,3800.2,3817.13,0
2001-10-18,3761.1,3811.2,3758.58,3811.2,0
2001-10-19,3786.19,3860.16,3759.51,3845.62,0
2001-10-22,3866.7,3924.3,3861.71,3900.62,0
2001-10-23,3959.14,3959.14,3868.92,3874.42,0
2001-10-24,3884.62,3986.67,3884.62,3986.67,0
2001-10-25,4006.42,4043.21,3983.64,4012.2,0
2001-10-26,4042.47,4104.21,4031.05,4043.57,0
2001-10-29,4081.94,4084.89,4033.98,4065.1,0
2001-10-30,3961.56,3976.22,3906.7,3915.61,0
2001-10-31,3877.24,3944.31,3872.33,3903.49,0
2001-11-01,3939.08,3960.32,3910.84,3929.69,0
2001-11-02,3999.86,4037.31,3981.61,3998.48,0
2001-11-05,4014.74,4080.51,3984.68,4080.51,0
2001-11-06,4136.85,4158.2,4082.92,4082.92,0
2001-11-07,4135.97,4175.45,4114.84,4158.15,0
2001-11-08,4179.05,4208.51,4112.07,4135.03,0
2001-11-09,4135.03,4143.92,4087.35,4123.78,0
2001-11-12,4126,4178.83,4090.96,4172.63,0
2001-11-13,4151.46,4193.5,4134.93,4136.54,0
2001-11-14,4241.04,4286.52,4210.55,4277.7,0
2001-11-15,4291.15,4403.59,4285.33,4403.59,0
2001-11-16,4427.78,4491.5,4395.34,4446.62,0
2001-11-19,4459.39,4556.54,4436.9,4548.63,0
2001-11-20,4577.26,4605.68,4452.93,4455.8,0
2001-11-21,4409.07,4533.37,4401.46,4533.37,0
2001-11-22,4538.29,4557.28,4438.4,4450.02,0
2001-11-23,4470.42,4534.7,4440.89,4519.08,0
2001-11-26,4560.56,4622.33,4560.56,4608.32,0
2001-11-27,4722.18,4722.18,4523,4580.33,0
2001-11-28,4578.7,4617.9,4445.69,4447.58,0
2001-11-29,4398.12,4465.83,4376.22,4465.83,0
2001-11-30,4497.25,4507.94,4441.12,4441.12,0
2001-12-03,4534.37,4647.71,4532.19,4646.61,0
2001-12-04,4638.89,4767.92,4603.12,4766.43,0
2001-12-05,4892.31,4968.64,4854.24,4924.56,0
2001-12-06,5097.57,5214.77,5084.14,5208.86,0
2001-12-07,5234.54,5335.01,5180.4,5333.93,0
2001-12-10,5345.51,5435.48,5304.99,5321.28,0
2001-12-11,5252.71,5322.05,5191.32,5273.97,0
2001-12-12,5333.73,5553.89,5333.73,5539.31,0
2001-12-13,5623.6,5651.98,5349.67,5407.54,0
2001-12-14,5293.52,5486.73,5293.52,5486.73,0
2001-12-17,5502.04,5535.75,5413.97,5456.15,0
2001-12-18,5588.45,5588.45,5309.38,5329.19,0
2001-12-19,5391.31,5402.65,5211.98,5221.96,0
2001-12-20,5199.47,5309.1,5142.83,5309.1,0
2001-12-21,5209.27,5264.08,5090.55,5109.24,0
2001-12-24,5132.61,5208,5100.52,5164.73,0
2001-12-25,5198.17,5381.22,5197.32,5372.81,0
2001-12-26,5421.73,5481.62,5348.15,5392.43,0
2001-12-27,5464.52,5505.19,5293.54,5332.98,0
2001-12-28,5372.85,5408.15,5307.38,5398.28,0
2001-12-31,5481.07,5583.82,5477.53,5551.24,0
2002-01-02,5575.34,5645.11,5493.59,5600.05,0
2002-01-03,5684.91,5690.29,5517.09,5526.32,0
2002-01-04,5678.36,5684.88,5600.93,5638.53,0
2002-01-07,5691.15,5836.74,5657.93,5834.89,0
2002-01-08,5843.68,5885.6,5753.62,5810.08,0
2002-01-09,5885.89,5915.42,5781.62,5865.54,0
2002-01-10,5868.54,5910.77,5806.13,5871.28,0
2002-01-11,5889.49,5926.99,5685.29,5687.59,0
2002-01-14,5625.64,5661.02,5578.46,5611.86,0
2002-01-15,5582.65,5628.65,5494.04,5592.74,0
2002-01-16,5615.29,5645.4,5488.33,5488.33,0
2002-01-17,5375.4,5519.81,5375.4,5501.13,0
2002-01-18,5589.61,5632.17,5511.29,5522.8,0
2002-01-21,5569.6,5799.87,5565.01,5798.05,0
2002-01-22,5863.58,5880.83,5731.7,5804.1,0
2002-01-23,5770.96,5958.39,5744.89,5769.78,0
2002-01-24,5853.87,5875.32,5735.7,5801.92,0
2002-01-25,5925.78,5978.57,5897.67,5950.64,0
2002-01-28,6026.87,6049.12,5984.21,6007.33,0
2002-01-29,6008.22,6008.22,5840.4,5846.19,0
2002-01-30,5738.99,5849.36,5738.99,5812.67,0
2002-01-31,5871.38,5915.38,5823.94,5872.14,0
2002-02-01,5948.1,5948.1,5849.05,5857.93,0
2002-02-04,5867.45,5909.46,5834.5,5849.85,0
2002-02-05,5812.7,5849.02,5773.07,5844.25,0
2002-02-06,5887.31,5978.89,5887.31,5926.08,0
2002-02-18,6048.65,6048.65,5953.75,5968.61,0
2002-02-19,6000.61,6000.61,5857.49,5861.66,0
2002-02-20,5817.74,5838.65,5685.82,5692.18,0
2002-02-21,5766.4,5769.59,5640.15,5656.1,0
2002-02-22,5562.17,5632.12,5532.17,5609.83,0
2002-02-25,5644.22,5663.62,5499.85,5510.71,0
2002-02-26,5607.28,5629.68,5492.94,5499.79,0
2002-02-27,5536.81,5699.67,5536.81,5696.11,0
2002-03-01,5672.03,5736.22,5645.8,5680.78,0
2002-03-04,5878.46,5923.21,5834.26,5874.48,0
2002-03-05,6033.71,6033.71,5877.41,5957.75,0
2002-03-06,5955.27,6097.57,5942.28,6097.57,0
2002-03-07,6130.74,6137.01,6037.63,6048.15,0
2002-03-08,6077.7,6125.46,5971.91,6011.65,0
2002-03-11,6088.19,6212.28,6078.29,6196.26,0
2002-03-12,6198.75,6208.58,6086.41,6122.54,0
2002-03-13,6119.13,6203.15,6068.23,6088.34,0
2002-03-14,6045.55,6111.84,6006.08,6070.5,0
2002-03-15,6062.13,6112.64,5939.46,5951.45,0
2002-03-18,5999.6,6002.33,5917.07,5972.11,0
2002-03-19,5989.73,6007.66,5877.39,5906.73,0
2002-03-20,5948,6068.29,5900.34,6059.06,0
2002-03-21,5981.77,6080.45,5980.81,6046.52,0
2002-03-22,6149.16,6203.21,6127.04,6140.42,0
2002-03-25,6194.16,6243.51,6154.73,6219.17,0
2002-03-26,6206.18,6259.81,6181.75,6242.64,0
2002-03-27,6303.44,6326.43,6139.18,6147.75,0
2002-03-28,6190.08,6209.92,6100.72,6209.92,0
2002-03-29,6265.02,6265.02,6154.56,6167.47,0
2002-04-01,6118.45,6213.32,6118.45,6186.44,0
2002-04-02,6248.04,6326.13,6230.35,6243.46,0
2002-04-03,6220.49,6306.44,6207.13,6294.66,0
2002-04-04,6303.71,6307.32,6164.06,6207.09,0
2002-04-08,6204.57,6246.32,6176.79,6190.83,0
2002-04-09,6222.72,6235.97,6068.62,6069.85,0
2002-04-10,6036.08,6082.94,6016.04,6059.21,0
2002-04-11,6098.54,6145.57,6065.59,6073.76,0
2002-04-12,6036.45,6182.59,6009.45,6182.59,0
2002-04-15,6226.57,6261.78,6179.61,6196,0
2002-04-16,6249.93,6292.18,6222.43,6257.73,0
2002-04-17,6398.03,6413.76,6344.57,6390.68,0
2002-04-18,6434.46,6450.3,6373.97,6387.21,0
2002-04-19,6397.54,6460.87,6392.9,6448.12,0
2002-04-22,6470.45,6484.93,6424.78,6462.3,0
2002-04-23,6440.93,6462.88,6372.4,6390.62,0
2002-04-24,6403.77,6460.66,6379.48,6455.39,0
2002-04-25,6440.07,6464.42,6348.42,6355.59,0
2002-04-26,6359.95,6369.95,6266.46,6306.93,0
2002-04-29,6244.26,6258.18,6175.71,6205.09,0
2002-04-30,6201.84,6214.47,6035.82,6065.73,0
2002-05-02,6099.27,6106.77,5855.96,5867.83,0
2002-05-03,5785.73,5910.67,5750.82,5910.32,0
2002-05-06,5807.5,5807.5,5601.5,5642.48,0
2002-05-07,5525.3,5700.69,5525.3,5663.98,0
2002-05-08,5724.06,5777.47,5670.36,5711.53,0
2002-05-09,5884.28,5884.28,5737.18,5739.28,0
2002-05-10,5701.18,5813.33,5647.75,5807.3,0
2002-05-13,5751.46,5775.66,5718.6,5742.66,0
2002-05-14,5801.54,5822.66,5729.43,5755.92,0
2002-05-15,5836.22,5933.68,5815.08,5910.69,0
2002-05-16,5883.57,5883.57,5791.97,5801.47,0
2002-05-17,5830.72,5865.44,5779.43,5789.84,0
2002-05-20,5739.45,5739.45,5564.96,5574.71,0
2002-05-21,5497.98,5540.49,5429.01,5443.18,0
2002-05-22,5444.57,5544.18,5421.8,5541.64,0
2002-05-23,5536.41,5595.9,5526.74,5549.96,0
2002-05-24,5588.59,5718.74,5586.93,5706.4,0
2002-05-27,5624.81,5733.97,5623.88,5729.9,0
2002-05-28,5765.56,5796.73,5652.59,5669.53,0
2002-05-29,5620.87,5630.44,5565,5623.23,0
2002-05-30,5646.44,5751.89,5646.44,5736.19,0
2002-05-31,5718.29,5718.29,5645.95,5675.65,0
2002-06-03,5628.27,5628.27,5517.62,5571.08,0
2002-06-04,5443.87,5535.62,5443.87,5527.8,0
2002-06-05,5583.88,5626.31,5567.06,5599.42,0
2002-06-06,5613.66,5656.91,5578.06,5591.02,0
2002-06-07,5472.62,5523.82,5423.26,5433.02,0
2002-06-10,5477.01,5520.18,5442.64,5499.33,0
2002-06-11,5536.87,5540.56,5391.75,5405.42,0
2002-06-12,5380.07,5422.7,5357.12,5399.96,0
2002-06-13,5458.21,5580.07,5457.51,5562.23,0
2002-06-14,5539.21,5585.51,5534.83,5562.12,0
2002-06-17,5589.64,5621.05,5531.64,5537.81,0
2002-06-18,5625.15,5625.15,5516.54,5536.42,0
2002-06-19,5532.28,5565.46,5388.46,5399.5,0
2002-06-20,5333.83,5445.77,5264.35,5445.77,0
2002-06-21,5377.55,5516.55,5357.51,5460.53,0
2002-06-24,5440.61,5467.25,5361.29,5384.89,0
2002-06-25,5419.93,5432.38,5299.19,5316.04,0
2002-06-26,5225.58,5233.76,5094.42,5123.04,0
2002-06-27,5144.57,5172.67,5048.31,5071.76,0
2002-06-28,5143.41,5181.37,5109.83,5153.71,0
2002-07-01,5124.5,5124.5,4947.63,4969.32,0
2002-07-02,4881.12,5005.25,4881.12,4995.08,0
2002-07-03,4901.7,5054.25,4808.16,5047.82,0
2002-07-04,5064.43,5134.9,5024.44,5130.8,0
2002-07-05,5146.17,5255.23,5110.38,5255.23,0
2002-07-08,5350.31,5417.1,5324.35,5377.86,0
2002-07-09,5352.71,5388.52,5310.73,5388.52,0
2002-07-10,5315.81,5332.06,5249.38,5262.01,0
2002-07-11,5163.27,5277.39,5162.26,5202.59,0
2002-07-12,5287.46,5420.15,5287.46,5416.5,0
2002-07-15,5427.33,5440.06,5371.2,5393.01,0
2002-07-16,5441.97,5460.09,5311.32,5318.01,0
2002-07-17,5273.01,5317.9,5202.83,5250.82,0
2002-07-18,5257.89,5315.79,5219.94,5242.11,0
2002-07-19,5168.55,5191.77,5133.29,5161.92,0
2002-07-22,5064.51,5089.19,5003.39,5043.5,0
2002-07-23,5016.14,5159.23,4979.85,5159.23,0
2002-07-24,5066.87,5111.64,4998.84,5039.48,0
2002-07-25,5164.53,5171.51,5043.04,5045.07,0
2002-07-26,4902.5,4916.41,4828.51,4855.34,0
2002-07-29,4826.82,4917.26,4796.45,4858.44,0
2002-07-30,4971.98,5019.82,4937.11,5005.04,0
2002-07-31,5006.62,5006.62,4927.44,4940.38,0
2002-08-01,4923.29,4970.36,4911.51,4916.59,0
2002-08-02,4848.59,4920.89,4805.77,4920.89,0
2002-08-05,4684.55,4737.77,4624.76,4636.67,0
2002-08-06,4506.6,4629.93,4506.6,4572.35,0
2002-08-07,4696.4,4736.63,4684.5,4720.73,0
2002-08-08,4736.59,4764.03,4677.02,4700.23,0
2002-08-09,4802.41,4861.98,4786.21,4851.44,0
2002-08-12,4855.61,4895.63,4824.23,4852.07,0
2002-08-13,4845,4847.31,4804.92,4817.93,0
2002-08-14,4788.18,4887.43,4787.96,4887.43,0
2002-08-15,4966.04,5008.35,4927.61,4931.47,0
2002-08-16,4979.05,4979.52,4895.83,4919.02,0
2002-08-19,4937.77,4948.93,4875.89,4888,0
2002-08-20,4950.01,4953.01,4907.59,4919.26,0
2002-08-21,4886.78,4906.78,4856.03,4887.79,0
2002-08-22,4926.22,4989.13,4909.23,4956.49,0
2002-08-23,5005.74,5030.24,4964.81,4968.85,0
2002-08-26,4933.85,4949.43,4899.5,4935.92,0
2002-08-27,4947.8,4958.78,4875.04,4878.85,0
2002-08-28,4845.18,4858.61,4775.74,4789.63,0
2002-08-29,4770.91,4809.83,4747.42,4800.63,0
2002-08-30,4812.95,4812.95,4762.2,4764.94,0
2002-09-02,4756.01,4756.01,4643.66,4644.58,0
2002-09-03,4654.15,4666.39,4577.94,4588.06,0
2002-09-04,4499.51,4595.91,4490.99,4534.15,0
2002-09-05,4578.94,4585.25,4459.37,4459.37,0
2002-09-09,4475.99,4533.27,4438.91,4533.27,0
2002-09-10,4545.83,4668.01,4522.37,4668.01,0
2002-09-11,4690.88,4707.55,4649.21,4660.53,0
2002-09-12,4653.37,4687.33,4609.7,4647.37,0
2002-09-13,4590.79,4613.47,4573.72,4580.17,0
2002-09-16,4578.15,4579.6,4451.2,4457.16,0
2002-09-17,4478.58,4633.86,4463.86,4633.86,0
2002-09-18,4531.13,4540.53,4469.67,4482.65,0
2002-09-19,4502.03,4542.84,4475.75,4491.31,0
2002-09-20,4420.43,4438.44,4369.51,4429.25,0
2002-09-23,4424.16,4450.08,4328.4,4328.4,0
2002-09-24,4303.85,4355.64,4272.6,4286.94,0
2002-09-25,4277,4287.33,4127.59,4185.95,0
2002-09-26,4263.67,4287.63,4219.57,4222.22,0
2002-09-27,4240.48,4279,4202.84,4208.8,0
2002-09-30,4147.04,4191.81,4082.94,4191.81,0
2002-10-01,4146.67,4223.52,4143.62,4162.77,0
2002-10-02,4246.16,4260.41,4171.76,4171.76,0
2002-10-03,4138.29,4140.23,4073.96,4075.98,0
2002-10-04,4027.46,4098.57,4014.21,4067.79,0
2002-10-07,4020.42,4020.42,3910.5,3924.04,0
2002-10-08,3903.74,3975.98,3874.25,3964.28,0
2002-10-09,3974.51,4031.57,3947.61,3947.61,0
2002-10-11,4012.4,4014.63,3845.76,3850.04,0
2002-10-14,3885.68,3920.75,3847.1,3910.98,0
2002-10-15,3980.07,4132.08,3979.34,4131.47,0
2002-10-16,4249.23,4249.54,4155.02,4223.32,0
2002-10-17,4182.8,4298.5,4177.34,4280.81,0
2002-10-18,4373.17,4465.99,4360.66,4458.17,0
2002-10-21,4446.1,4489.63,4418.65,4463.52,0
2002-10-22,4512.82,4536.91,4361.05,4386.46,0
2002-10-23,4382.6,4593.4,4352.32,4589.88,0
2002-10-24,4611.42,4633.09,4542.33,4574.8,0
2002-10-25,4537.74,4604.17,4516.07,4564.06,0
2002-10-28,4630.84,4682.94,4601.37,4601.37,0
2002-10-29,4603.36,4619.72,4541.27,4554.13,0
2002-10-30,4537.86,4594.2,4448.03,4498.73,0
2002-10-31,4547.13,4605.44,4540.87,4579.14,0
2002-11-01,4596.69,4626.29,4486.34,4500.55,0
2002-11-04,4599.48,4625.44,4546.76,4583.68,0
2002-11-05,4631.71,4631.71,4552.94,4566.1,0
2002-11-06,4584.38,4732.57,4552.98,4725.34,0
2002-11-07,4757.36,4799.61,4737.36,4757.98,0
2002-11-08,4705.27,4811.01,4705.27,4811.01,0
2002-11-11,4790.94,4794.74,4664.65,4664.65,0
2002-11-12,4603.62,4688.42,4603.62,4676.47,0
2002-11-13,4697.5,4724.59,4634.97,4671.77,0
2002-11-14,4700.53,4740.71,4665.56,4665.56,0
2002-11-15,4770.02,4828.28,4767.07,4813.53,0
2002-11-18,4828.44,4862.66,4786.94,4790.61,0
2002-11-19,4784.04,4799.19,4719.41,4726.5,0
2002-11-20,4721.9,4736.66,4637.92,4653.5,0
2002-11-21,4722.06,4724.63,4573.08,4579.45,0
2002-11-22,4694.52,4746.68,4689.09,4707.61,0
2002-11-25,4731.31,4731.31,4661.04,4723.16,0
2002-11-26,4722.35,4772.36,4677.89,4677.89,0
2002-11-27,4641.99,4659.82,4588.4,4633.03,0
2002-11-28,4698.58,4712.01,4612.6,4612.6,0
2002-11-29,4637.25,4666.24,4609.66,4646.69,0
2002-12-02,4655.42,4683.18,4613.15,4683.18,0
2002-12-03,4684.12,4805.65,4675.16,4793.93,0
2002-12-04,4759.78,4775.4,4727.49,4727.49,0
2002-12-05,4725,4770.12,4718.05,4755.4,0
2002-12-06,4741.51,4771.67,4733.45,4738.98,0
2002-12-09,4826.12,4867.23,4809.6,4823.67,0
2002-12-10,4771.41,4780.37,4718.38,4755.01,0
2002-12-11,4786.34,4832.54,4696.39,4699.41,0
2002-12-12,4713.61,4735.89,4623.3,4669.7,0
2002-12-13,4652.57,4678.15,4586.41,4588.14,0
2002-12-16,4554.98,4592.12,4537.41,4582.05,0
2002-12-17,4627.71,4633.65,4545.62,4545.62,0
2002-12-18,4567.75,4581.18,4517.61,4535.93,0
2002-12-19,4498.13,4592.12,4480.98,4549.23,0
2002-12-20,4578.65,4605.72,4502.32,4595.67,0
2002-12-23,4607.79,4627.72,4559.5,4572.77,0
2002-12-24,4593.98,4608.99,4539.34,4544.5,0
2002-12-25,4542.38,4561.42,4482.65,4484.43,0
2002-12-26,4510.46,4567.37,4462.21,4567.37,0
2002-12-27,4560.42,4588.74,4547.32,4547.32,0
2002-12-30,4508.59,4513.87,4445.34,4457.75,0
2002-12-31,4455.92,4471.98,4413.14,4452.45,0
2003-01-02,4460.57,4553.11,4431.19,4524.87,0
2003-01-03,4618.24,4641.46,4602.24,4626.32,0
2003-01-06,4653.99,4710.31,4635.87,4689.86,0
2003-01-07,4759.81,4776.15,4695.44,4701.08,0
2003-01-08,4722.99,4859.78,4722.99,4836.93,0
2003-01-09,4833.55,4867.4,4798.16,4813.73,0
2003-01-10,4882.07,4884.64,4827.91,4850.8,0
2003-01-13,4895.3,5000.14,4895.3,4991.26,0
2003-01-14,5014.95,5057.21,4985.62,4992.42,0
2003-01-15,5039.76,5039.76,4952.16,5017.7,0
2003-01-16,5021.54,5082.39,4943.29,4943.29,0
2003-01-17,4955.94,4983.81,4897.03,4907.78,0
2003-01-20,4875.74,4951.03,4875.74,4951.03,0
2003-01-21,4972.85,5031.68,4942.18,4945.87,0
2003-01-22,4955.71,4993.27,4905.79,4993.27,0
2003-01-23,5035.79,5102.77,5035.79,5078.8,0
2003-01-24,5141.8,5141.8,5053.55,5057.32,0
2003-01-27,5037.1,5055.31,4942.89,4972.59,0
2003-01-28,4949.47,5023.24,4946.94,5015.16,0
2003-02-06,4975.65,4975.65,4833.58,4833.58,0
2003-02-07,4797.38,4833.84,4641.06,4735.37,0
2003-02-10,4696.57,4715.18,4627.53,4643.87,0
2003-02-11,4692.82,4704.46,4613.62,4618.98,0
2003-02-12,4599.67,4666.21,4592.41,4624.87,0
2003-02-13,4616.62,4639.56,4507.96,4507.96,0
2003-02-14,4562.24,4569.83,4463.06,4493.99,0
2003-02-17,4629.57,4707.73,4613.36,4705.08,0
2003-02-18,4698.1,4698.1,4595.98,4605.31,0
2003-02-19,4670.15,4672.03,4550.83,4550.83,0
2003-02-20,4555.65,4606.75,4520.76,4550.7,0
2003-02-21,4584.6,4594.67,4538.46,4548.35,0
2003-02-24,4585.8,4613.08,4538.55,4609.2,0
2003-02-25,4559.32,4559.32,4454.35,4454.35,0
2003-02-26,4478.14,4495.64,4436.52,4456.69,0
2003-02-27,4411.54,4473.53,4385.61,4432.46,0
2003-03-03,4483.44,4546.85,4472.17,4526.69,0
2003-03-04,4481.55,4515.97,4476.55,4499.69,0
2003-03-05,4457.46,4475.97,4411.97,4418.11,0
2003-03-06,4443.34,4451.4,4385.58,4397.44,0
2003-03-07,4352.73,4403.39,4312.28,4350.59,0
2003-03-10,4370.68,4384.64,4308.52,4319.99,0
2003-03-11,4272.02,4313.59,4240.6,4260.45,0
2003-03-12,4275.58,4328.15,4254.41,4328.15,0
2003-03-13,4320.48,4400.83,4298.46,4378.99,0
2003-03-14,4519.2,4532.97,4469.99,4476.17,0
2003-03-17,4441.8,4441.8,4357.88,4357.99,0
2003-03-18,4504.82,4569.12,4488.28,4539.72,0
2003-03-19,4533.45,4547.85,4495.03,4515.07,0
2003-03-20,4584.47,4613.69,4505.46,4599.25,0
2003-03-21,4589.81,4615.84,4565.05,4586.92,0
2003-03-24,4619.07,4619.98,4568.34,4570.68,0
2003-03-25,4473.56,4513.83,4473.56,4498.83,0
2003-03-26,4533.27,4537,4489.62,4496.05,0
2003-03-27,4467.74,4514.24,4467.16,4514.24,0
2003-03-28,4513.26,4517.51,4465.28,4477.01,0
2003-03-31,4442.1,4442.1,4306.54,4321.22,0
2003-04-01,4275.39,4338.24,4275.39,4337.61,0
2003-04-02,4339.16,4351.71,4295.15,4311.56,0
2003-04-03,4394.43,4411.07,4357.85,4358.39,0
2003-04-04,4343.43,4499.18,4339.2,4499.18,0
2003-04-07,4505.74,4597.23,4479.12,4575.83,0
2003-04-08,4559.22,4606.9,4544.83,4552.45,0
2003-04-09,4539.3,4544.9,4509.3,4537.39,0
2003-04-10,4537.15,4597.5,4532.3,4541.36,0
2003-04-11,4549.08,4562.95,4521.17,4530.4,0
2003-04-14,4540.09,4549.64,4456.96,4459.81,0
2003-04-15,4494.19,4500.28,4466.02,4487.59,0
2003-04-16,4541.66,4619.95,4541.66,4609.32,0
2003-04-17,4593.89,4628,4564.52,4566.66,0
2003-04-18,4633.59,4677.42,4633.59,4658.3,0
2003-04-21,4652.24,4661.89,4609.47,4648.12,0
2003-04-22,4622.25,4626.46,4556.1,4556.1,0
2003-04-23,4611.46,4621.78,4546.2,4564.93,0
2003-04-24,4538.37,4538.37,4360.83,4374.94,0
2003-04-25,4269.6,4338.27,4231.56,4233.54,0
2003-04-28,4126.25,4156.85,4044.73,4139.5,0
2003-04-29,4186.23,4227.82,4142.62,4200.32,0
2003-04-30,4260.08,4268.84,4128.34,4148.07,0
2003-05-02,4130.6,4193.19,4108.67,4187.82,0
2003-05-05,4167.42,4215.9,4146.14,4202.12,0
2003-05-06,4210.39,4250.89,4206.84,4220.45,0
2003-05-07,4253.43,4276.69,4217.73,4275.91,0
2003-05-08,4254.51,4254.51,4191.25,4191.25,0
2003-05-09,4194.55,4278.89,4194.55,4244.18,0
2003-05-12,4264.74,4296.72,4245.21,4261.02,0
2003-05-13,4320.13,4362.34,4320.13,4334.59,0
2003-05-14,4329.42,4351.54,4317.99,4341.1,0
2003-05-15,4329.98,4331.24,4288.49,4331.24,0
2003-05-16,4360.64,4365.11,4283.77,4283.77,0
2003-05-19,4259.88,4263.81,4233.75,4255.8,0
2003-05-20,4202.62,4254.14,4194.22,4251.59,0
2003-05-21,4248.68,4248.68,4212.5,4216.64,0
2003-05-22,4209.26,4271.3,4184.85,4271.3,0
2003-05-23,4295.76,4360.94,4289.53,4349.52,0
2003-05-26,4393.4,4465.57,4393.4,4465.57,0
2003-05-27,4463.36,4484.54,4445.74,4451.11,0
2003-05-28,4538.07,4558.53,4474.41,4474.41,0
2003-05-29,4496.5,4543.04,4472.59,4543.04,0
2003-05-30,4524.45,4639.01,4509.73,4555.9,0
2003-06-02,4620.54,4706.55,4612.1,4692.94,0
2003-06-03,4687.75,4717.19,4659.17,4678.08,0
2003-06-05,4743.98,4779.4,4720.36,4738.34,0
2003-06-06,4749.04,4751.46,4701.35,4740.45,0
2003-06-09,4725.84,4831.46,4715.82,4826.94,0
2003-06-10,4810.31,4854.04,4801.72,4832.2,0
2003-06-11,4872.46,4874.68,4804.65,4804.65,0
2003-06-12,4846.72,4914.41,4822.17,4878.43,0
2003-06-13,4878.47,4904.36,4865.91,4881.9,0
2003-06-16,4875.43,4934.87,4873.67,4892.36,0
2003-06-17,4978.43,4993.41,4953.26,4973.19,0
2003-06-18,5020.3,5089.08,4993.04,4999.07,0
2003-06-19,5038.34,5058.69,4982.37,5048.91,0
2003-06-20,5018.57,5078.79,4984.14,5002.58,0
2003-06-23,5014.8,5036.86,4920.33,4921.72,0
2003-06-24,4881.76,4922.93,4868.85,4909.31,0
2003-06-25,4923.85,4959.4,4898.01,4933.79,0
2003-06-26,4932.02,4954.28,4894.01,4894.01,0
2003-06-27,4936.11,4949.49,4856.33,4877.9,0
2003-06-30,4881.8,4900.44,4864.57,4872.15,0
2003-07-01,4893.58,5017.78,4893.58,5017.78,0
2003-07-02,5075.21,5121.73,5047.83,5095.24,0
2003-07-03,5167.86,5197.72,5095.31,5095.31,0
2003-07-04,5126.57,5151.85,5085.85,5151.85,0
2003-07-07,5227.31,5324.96,5214.09,5322.26,0
2003-07-08,5371.93,5416.98,5323.28,5367.97,0
2003-07-09,5365.98,5410.62,5342.03,5358.91,0
2003-07-10,5367.35,5398.97,5282.38,5282.38,0
2003-07-11,5234.02,5251.85,5179.36,5239.96,0
2003-07-14,5282.98,5390.86,5273.15,5349.94,0
2003-07-15,5399.26,5403.49,5326.08,5335.86,0
2003-07-16,5362.34,5435.12,5348.05,5413.87,0
2003-07-17,5389.52,5429.92,5299.51,5299.51,0
2003-07-18,5291.53,5326.62,5250.03,5287.38,0
2003-07-21,5338.53,5349.2,5219.3,5219.3,0
2003-07-22,5225.57,5271.63,5213.06,5261.01,0
2003-07-23,5299.12,5345.99,5277.3,5287.89,0
2003-07-24,5324.63,5402.75,5305.7,5402.75,0
2003-07-25,5389.89,5441.02,5379.81,5394.75,0
2003-07-28,5476.16,5504.38,5443.4,5451.8,0
2003-07-29,5463.14,5464.95,5338,5342.46,0
2003-07-30,5327.24,5354.96,5278.81,5307.18,0
2003-07-31,5294.52,5328.55,5260.83,5318.34,0
2003-08-01,5365.73,5408.15,5363.89,5390.51,0
2003-08-04,5393.1,5400.41,5361.87,5377.19,3033992960
2003-08-05,5403.84,5407.5,5259.45,5259.45,3553388800
2003-08-06,5214.09,5251.91,5207.61,5225.83,2613466880
2003-08-07,5257.56,5286.99,5193.18,5259.07,3668211712
2003-08-08,5270.95,5315.18,5232.55,5232.55,3745275904
2003-08-11,5239.17,5239.17,5174.77,5214.6,2582475776
2003-08-12,5250.45,5272.96,5245.09,5255.24,2944736768
2003-08-13,5319.3,5454.36,5318.53,5442.27,5000371712
2003-08-14,5463.54,5488.82,5410.12,5436.75,5773551616
2003-08-15,5491.85,5540,5471.6,5488.74,4754467840
2003-08-18,5528.09,5539.02,5480.64,5516.8,4383071744
2003-08-19,5586.43,5594.93,5498.38,5512.16,4892571648
2003-08-20,5548.84,5562.95,5525.45,5543.61,3326005760
2003-08-21,5545.97,5612.15,5522.42,5611.86,3988353792
2003-08-22,5648.94,5692.93,5629.2,5646.62,5286362624
2003-08-25,5667.04,5686.85,5626.6,5686.85,4121715712
2003-08-26,5656.07,5656.07,5542.43,5558.25,3891799808
2003-08-27,5577.3,5626.46,5542.45,5553.43,4063038720
2003-08-28,5596.56,5618.36,5504.52,5523.12,3658391808
2003-08-29,5561.54,5657.05,5542.39,5650.83,3965015808
2003-09-01,5690.84,5726.48,5651.04,5691.79,4282465792
2003-09-02,5693.51,5715.95,5664.27,5715.95,3508938752
2003-09-03,5751.37,5756.08,5673.18,5673.18,4362427904
2003-09-04,5681.26,5702.16,5624.75,5625.63,3419378944
2003-09-05,5670.3,5709.63,5620.29,5639.03,2915694848
2003-09-08,5638.2,5751.99,5609.24,5727.01,3112605952
2003-09-09,5786.97,5800.8,5680.69,5680.69,4182178816
2003-09-10,5654.06,5683.85,5591.33,5623.43,3313656832
2003-09-12,5627.35,5654.44,5600.18,5645.28,2211339008
2003-09-15,5640.22,5651.15,5606.06,5623.22,2213657856
2003-09-16,5606.17,5699.26,5605.99,5699.26,2682197760
2003-09-17,5757.25,5779.95,5735.96,5747.14,3489929728
2003-09-18,5747.23,5758.68,5697.82,5750.81,3103806976
2003-09-19,5790.38,5809.43,5747.1,5757.91,4343286784
2003-09-22,5732.81,5750.14,5675.75,5675.75,3337183744
2003-09-23,5650.35,5686.46,5641.71,5684.01,2672763904
2003-09-24,5704.01,5722.36,5678.64,5722.36,3484123904
2003-09-25,5634.25,5695.46,5633.07,5688.23,3292479744
2003-09-26,5690.87,5703.75,5650.11,5650.11,2690161920
2003-09-29,5645.08,5668.92,5627.43,5643.5,2253138944
2003-09-30,5672.77,5677.12,5611.41,5611.41,2197628928
2003-10-01,5599.1,5613.18,5560.55,5581.66,2115175936
2003-10-02,5644.5,5703.38,5639.98,5699.86,3147979776
2003-10-03,5716.79,5759,5701.87,5747.79,3720860928
2003-10-06,5810.84,5857.54,5782.89,5851.2,5358428672
2003-10-07,5873.33,5879.68,5828.05,5856.68,4642735616
2003-10-08,5860.4,5867.09,5808.19,5821.8,4682255872
2003-10-09,5817.72,5872.98,5800.82,5869.88,5335788544
2003-10-13,5907.21,5979.83,5906.96,5972.47,5614963712
2003-10-14,6020.22,6020.22,5938.42,5938.42,5426429952
2003-10-15,5967.93,5978.47,5913.28,5924.38,4720500736
2003-10-16,5935.15,6037.53,5928.7,6035.74,5564465664
2003-10-17,6063.4,6077.6,6016.1,6042.71,5332124672
2003-10-20,6041.53,6085.62,6026.39,6077.89,4904576512
2003-10-21,6105.03,6116.58,6017.26,6061.46,5270931968
2003-10-22,6046.04,6075.75,6013.08,6041.86,4816977920
2003-10-23,5971.42,5997.82,5938.67,5952.23,4031623936
2003-10-24,5972.85,5990.72,5918.14,5918.14,3307175936
2003-10-27,5946.02,5976.38,5941.09,5958.55,2621586944
2003-10-28,5997.3,6087.32,5994.87,6075.45,4800705536
2003-10-29,6173.85,6173.85,6080.4,6095.87,4815511552
2003-10-30,6110.26,6119.06,6066.62,6108.13,4034276864
2003-10-31,6110.78,6117.86,6029.54,6045.12,4390086656
2003-11-03,6054.31,6098.01,6024.97,6087.45,4059066880
2003-11-04,6147.05,6167.15,6106.94,6108.99,5107987968
2003-11-05,6120.2,6156.51,6102.42,6142.32,4411951616
2003-11-06,6160.85,6182.2,5958.87,6013.4,6468682752
2003-11-07,6054.62,6062.95,5974.11,6056.83,4137914880
2003-11-10,6053.14,6094.7,6024.66,6059.03,3759178752
2003-11-11,6028.79,6047.32,5971.13,6022.08,3609476864
2003-11-12,6024.04,6048.54,5982.75,5982.75,3887674880
2003-11-13,6054.05,6060.79,6007.1,6035.44,4012991744
2003-11-14,6040.31,6059.66,6007.93,6044.77,3500625920
2003-11-17,6011.74,6011.74,5942.41,5952.32,3135479808
2003-11-18,5941.82,5966.51,5890.88,5939.47,3268679936
2003-11-19,5881.61,5893.58,5826.59,5865.51,3143436800
2003-11-20,5872.61,5901.11,5828.41,5834.24,2914409984
2003-11-21,5787.99,5830.06,5749.19,5830.06,2689469952
2003-11-24,5845.49,5849.41,5802.69,5821.58,2449500928
2003-11-25,5899.89,5917.7,5857.36,5861.18,3458165760
2003-11-26,5872.19,5881.46,5846.89,5860.61,2123149952
2003-11-27,5852.48,5856.82,5740.57,5740.57,2375695872
2003-11-28,5804.82,5836.09,5758.85,5771.77,2469963776
2003-12-01,5768.69,5878.13,5752.15,5870.17,2806744832
2003-12-02,5919.23,5921.11,5884.32,5911.45,2988781824
2003-12-03,5921.58,5927.56,5882.08,5884.97,2736911872
2003-12-04,5895.28,5927.37,5888.23,5920.46,2630747904
2003-12-05,5937.41,5945.53,5900.05,5900.05,2482296832
2003-12-08,5869.16,5869.2,5842.21,5847.15,1953789952
2003-12-09,5881.71,5881.71,5830.3,5859.56,2445324800
2003-12-10,5813.28,5834.42,5773.75,5803.42,2456186880
2003-12-11,5819.13,5868.57,5819.13,5867.05,2830737920
2003-12-12,5912.93,5922.71,5849.42,5858.32,2848100864
2003-12-15,5910.92,5924.24,5874.06,5924.24,2303965952
2003-12-16,5876.56,5906.77,5871.88,5887.23,2271689984
2003-12-17,5904.37,5910.63,5718.44,5752.01,3902925824
2003-12-18,5743.03,5801.61,5724.94,5768.76,2342231808
2003-12-19,5829.02,5829.02,5755.22,5759.23,2491532800
2003-12-22,5782.09,5850.74,5773.64,5835.11,2738559744
2003-12-23,5858.11,5858.34,5827.94,5845.51,2458287872
2003-12-24,5865.93,5900.1,5849.57,5857.87,3229883904
2003-12-25,5870,5896.46,5845.64,5853.7,2721272832
2003-12-26,5873.4,5881.33,5835.99,5857.21,2375127808
2003-12-29,5870.08,5874.2,5804.89,5804.89,2406595840
2003-12-30,5845.17,5886.79,5813.34,5866.75,3103968768
2003-12-31,5872.45,5900.82,5868.74,5890.69,2493992960
2004-01-02,5907.15,6043.3,5907.15,6041.56,4765944832
2004-01-05,6080.18,6137.91,6061.86,6125.42,6254175744
2004-01-06,6170.02,6170.02,6110.69,6144.01,5829043712
2004-01-07,6174.95,6215.45,6130.35,6141.25,5904200704
2004-01-08,6180.36,6189.6,6142.24,6169.17,4613374976
2004-01-09,6241.36,6257.89,6207.69,6226.98,5759093760
2004-01-12,6225.23,6246.62,6196.41,6219.71,3445008896
2004-01-13,6239.16,6255.94,6195.64,6210.22,3611934720
2004-01-14,6195.09,6298.72,6190.35,6274.97,4589618688
2004-01-15,6297.59,6306.95,6253.64,6264.37,4830431744
2004-01-16,6300.76,6311.46,6264.04,6269.71,4489269760
2004-01-27,6371.5,6399.82,6334.82,6384.63,5605856768
2004-01-28,6360.71,6421.45,6335.54,6386.25,6618873856
2004-01-29,6348.93,6379.05,6303.21,6312.65,6359642624
2004-01-30,6331.71,6386.13,6329.17,6375.38,5498294784
2004-02-02,6379.98,6388.97,6319.96,6319.96,5868789760
2004-02-03,6281.53,6281.53,6210.35,6252.23,5457729536
2004-02-04,6271.54,6297.92,6233.88,6241.39,5180536832
2004-02-05,6241.92,6323.75,6241.92,6268.14,5757162496
2004-02-06,6321.15,6384.09,6314.83,6353.35,6809870848
2004-02-09,6442.84,6475.38,6422.62,6463.09,7986811392
2004-02-10,6489.65,6503.24,6425.32,6488.34,8389046784
2004-02-11,6518.16,6518.16,6440.3,6454.39,8052369408
2004-02-12,6505.53,6578.82,6397.34,6436.95,9137799168
2004-02-13,6467.15,6554.78,6459.14,6549.18,7366877696
2004-02-16,6566.76,6590.25,6518.1,6565.37,7749074432
2004-02-17,6586.49,6616.04,6576.22,6600.47,7625617408
2004-02-18,6656.1,6661.13,6586.74,6605.85,7950995456
2004-02-19,6647.86,6688.14,6626.47,6681.52,8174424576
2004-02-20,6692.03,6708.04,6656.06,6665.54,7282861568
2004-02-23,6686.67,6695.45,6607.36,6665.89,6347388928
2004-02-24,6650.16,6686.85,6589.23,6589.23,6002568704
2004-02-25,6619.69,6672.24,6595.24,6644.28,6004530688
2004-02-26,6709.43,6730.96,6660.52,6693.25,6649202688
2004-02-27,6732.63,6756.76,6713.67,6750.54,6878762496
2004-03-01,6816.79,6896.36,6816.79,6888.43,9080920064
2004-03-02,6964.66,6984.41,6897.36,6975.26,9673926656
2004-03-03,6981.54,7003.88,6930.01,6932.17,9331324928
2004-03-04,6963.23,7045.47,6963.23,7034.1,9114591232
2004-03-05,7106.31,7135,6943.47,6943.68,10344064000
2004-03-08,6997.66,7025.11,6901.48,6901.48,6173767680
2004-03-09,6901.86,6974.95,6865.2,6973.9,5315148800
2004-03-10,6967.16,6995.48,6874.91,6874.91,6784865792
2004-03-11,6825.21,6906.5,6805.71,6879.11,5304220672
2004-03-12,6781.11,6837.08,6766.16,6800.24,6081467904
2004-03-15,6897.78,6897.78,6635.98,6635.98,7283932672
2004-03-16,6645.43,6660.82,6564.31,6589.72,5996178944
2004-03-17,6654.47,6669.93,6577.98,6577.98,4700206592
2004-03-18,6572.73,6791.85,6570.53,6787.03,6307585536
2004-03-19,6783.52,6833.49,6751.54,6815.09,6140555776
2004-03-22,6360.33,6368.03,6358.73,6359.92,1561512960
2004-03-23,6033.65,6299.09,6020.64,6172.89,9071962112
2004-03-24,6265.74,6265.74,6100.83,6213.56,5697137664
2004-03-25,6234.82,6250.4,6142.9,6156.73,5015675904
2004-03-26,6227.17,6239.23,6117.27,6132.62,4011349760
2004-03-29,6348.86,6474.17,6327.34,6474.11,3996705792
2004-03-30,6492.93,6535.02,6441.43,6494.71,5536839680
2004-03-31,6554.95,6569.56,6482.81,6522.19,5436909568
2004-04-01,6504.54,6534.69,6459.74,6523.49,4836687872
2004-04-02,6566.76,6581.99,6527.08,6545.54,4633060864
2004-04-05,6627.23,6684.77,6555.41,6682.73,5585986560
2004-04-06,6715.9,6744.56,6627.01,6635.54,6137783808
2004-04-07,6642.43,6657.42,6606.83,6646.74,3962460928
2004-04-08,6666.73,6690.45,6647.42,6672.86,4205034752
2004-04-09,6650.31,6662.31,6607.89,6620.36,4368977920
2004-04-12,6701.36,6801.5,6701.36,6777.78,6054373888
2004-04-13,6824.23,6838.86,6766.87,6794.33,7254703616
2004-04-14,6772.42,6880.18,6772.42,6880.18,6775015424
2004-04-15,6905.16,6916.31,6736.79,6736.79,6810728448
2004-04-16,6750.29,6840.75,6729.16,6818.2,6398771712
2004-04-19,6852.45,6870.71,6767.17,6779.18,5826751488
2004-04-20,6837.56,6856.98,6790.57,6799.97,5362480640
2004-04-21,6801.75,6844.74,6792.15,6810.25,5026881536
2004-04-22,6867.87,6912.09,6678.7,6732.09,6673256448
2004-04-23,6791.36,6806.98,6694.59,6748.1,4331700736
2004-04-26,6752.9,6775.67,6704.58,6710.7,3648625920
2004-04-27,6717.52,6720.14,6582.71,6646.8,3786037760
2004-04-28,6636.3,6673.05,6556.87,6574.75,3646377728
2004-04-29,6484.98,6516.03,6354.45,6402.21,4699713024
2004-04-30,6331.44,6343.03,6023.58,6117.81,5443103744
2004-05-03,6102.6,6123.53,5986.85,6029.77,3226202880
2004-05-04,6109.5,6191.84,6067.87,6188.15,3675682816
2004-05-05,6190.9,6190.9,5854.23,5854.23,4444289024
2004-05-06,5940.85,5999.74,5818.57,5909.79,4263722752
2004-05-07,5892.94,6040.26,5889.89,6040.26,3498033920
2004-05-10,5929.72,5929.72,5803.74,5825.05,2571350784
2004-05-11,5855.72,5890.6,5704.21,5886.36,3449496832
2004-05-12,5970.56,6026.64,5950.51,5958.79,3644331776
2004-05-13,5928.57,5971.44,5878.61,5918.09,2643254784
2004-05-14,5930.3,5934.8,5777.32,5777.32,2818312960
2004-05-17,5632.58,5632.58,5450.72,5482.96,3033649920
2004-05-18,5500.64,5613.35,5461.19,5557.68,3062976768
2004-05-19,5690.18,5861.53,5684.52,5860.58,3608433920
2004-05-20,5779.98,5926.27,5727.68,5815.33,4440528896
2004-05-21,5836.08,5993.28,5805.72,5964.94,4351736832
2004-05-24,5927.46,6021.5,5873.8,5942.08,3610694912
2004-05-25,5917.08,6020.54,5917.08,5958.38,3097253888
2004-05-26,6098.53,6116.45,6026.9,6027.27,4028610816
2004-05-27,6068.95,6074.58,6001.44,6033.05,2797239808
2004-05-28,6087.23,6137.26,6035.93,6137.26,3359081728
2004-05-31,6106.19,6106.19,5977.84,5977.84,2931481856
2004-06-01,5991.49,5999.77,5895.17,5986.2,2663997952
2004-06-02,5908.01,5945.54,5875.22,5875.67,2201590784
2004-06-03,5906.09,5919.72,5671.45,5671.45,3086370816
2004-06-04,5667.08,5734.48,5630.12,5724.89,2724418816
2004-06-07,5803.01,5938.04,5793.96,5935.82,3120007936
2004-06-08,6004.99,6010.5,5937.73,5986.76,3995731712
2004-06-09,5972.13,6010.05,5948.93,5965.7,2745139968
2004-06-10,5915.96,5938.61,5834.04,5867.51,2840264960
2004-06-11,5806.83,5827.51,5728.2,5735.07,2908032768
2004-06-14,5753.23,5782.67,5560.78,5574.08,2544376832
2004-06-15,5546.27,5646.49,5514.17,5646.49,2532450816
2004-06-16,5722.18,5722.18,5526.6,5560.16,2514809856
2004-06-17,5558.2,5709.5,5558.2,5664.35,3167416832
2004-06-18,5628.8,5632.12,5551.1,5569.29,2172267008
2004-06-21,5666.61,5666.61,5542.36,5556.54,2103125888
2004-06-23,5591.79,5758.15,5591.79,5729.3,3310573824
2004-06-24,5765.65,5799.81,5720.38,5779.09,2957194752
2004-06-25,5767.38,5827.97,5753.51,5802.55,3044381952
2004-06-28,5806.62,5807.26,5680.51,5709.84,2237004800
2004-06-29,5672.72,5741.52,5652.44,5741.52,1934142848
2004-06-30,5800.89,5851.17,5790.7,5839.44,3019856896
2004-07-01,5849.74,5870.59,5810.88,5836.91,2849871872
2004-07-02,5738.22,5775.76,5716.77,5746.7,2113358848
2004-07-05,5687.61,5707.08,5627.72,5659.78,1842662912
2004-07-06,5675.32,5733.57,5656.92,5733.57,1686724864
2004-07-07,5643.65,5745.1,5643.65,5727.78,2028061952
2004-07-08,5743.82,5780.68,5709.61,5713.39,2211314944
2004-07-09,5736.95,5779.89,5694.76,5777.72,2137023872
2004-07-12,5802.35,5804.92,5751.4,5758.74,2511055872
2004-07-13,5718.18,5720.95,5683.56,5685.57,2211478016
2004-07-14,5695.2,5698.86,5623.65,5623.65,2021046912
2004-07-15,5596.07,5611.64,5506.21,5542.8,2416385792
2004-07-16,5501.93,5577.19,5501.93,5502.14,2027434880
2004-07-19,5483.61,5528.01,5433.31,5489.1,1993534848
2004-07-20,5453.75,5476.75,5314.6,5325.68,2647157760
2004-07-21,5388.35,5440.66,5361.82,5409.13,2553105920
2004-07-22,5301.54,5395.78,5285.16,5387.96,2390895872
2004-07-23,5372.35,5427.65,5360.3,5373.85,2161788928
2004-07-26,5318.67,5336.86,5297.26,5331.71,1509617920
2004-07-27,5335.56,5429.74,5280.42,5398.61,2338533888
2004-07-28,5431.59,5444.71,5375.69,5383.57,2015238912
2004-07-29,5378.23,5399.22,5349.66,5349.66,1629649920
2004-07-30,5414.7,5450.38,5405.31,5420.57,2221596928
2004-08-02,5404.19,5404.19,5337.57,5350.4,1735870976
2004-08-03,5357.56,5396.4,5345.5,5367.22,1868903936
2004-08-04,5338.42,5345.63,5287.78,5316.87,1681034880
2004-08-05,5334.61,5442.32,5255.06,5427.61,2980052736
2004-08-06,5372.23,5466.29,5372.23,5399.16,2943280896
2004-08-09,5332.44,5405.79,5323.96,5399.45,1650109952
2004-08-10,5407.83,5433.32,5389.3,5393.73,1994002944
2004-08-11,5438.43,5438.43,5353.94,5367.34,1868170880
2004-08-12,5349.53,5372.76,5329.75,5368.02,1436681984
2004-08-13,5332.99,5408.76,5313.8,5389.93,1852810880
2004-08-16,5380.64,5380.71,5352.01,5352.01,1207866880
2004-08-17,5383.74,5391.36,5341.12,5342.49,1526892928
2004-08-18,5349.24,5427.75,5299.62,5427.75,2803281920
2004-08-19,5490.68,5605.04,5488.81,5602.99,3939007744
2004-08-20,5601.35,5670.35,5591.03,5622.86,3813961728
2004-08-23,5651.77,5674.4,5620.51,5660.97,2844622848
2004-08-26,5743.39,5831.24,5743.39,5813.39,4856919552
2004-08-27,5811.2,5837.61,5785.43,5797.71,3446564864
2004-08-30,5791.87,5819.34,5771.03,5788.94,2827394816
2004-08-31,5757.74,5864.57,5745.33,5765.54,4134502912
2004-09-01,5799.82,5865.61,5799.82,5858.14,3862697728
2004-09-02,5870.32,5871.6,5817.79,5852.85,3970486784
2004-09-03,5859.78,5880.21,5758.77,5761.14,4653565952
2004-09-06,5747.34,5784.79,5712.95,5775.99,3012891904
2004-09-07,5786.19,5846.83,5786.19,5846.83,3403452928
2004-09-08,5866.32,5887.49,5835.33,5846.02,4567264768
2004-09-09,5853.88,5859.79,5817.42,5842.93,3319130880
2004-09-10,5876.91,5898.8,5831.87,5846.19,3560642816
2004-09-13,5917.61,5942.16,5888.95,5928.22,4033450752
2004-09-14,5956.16,5970.29,5915.24,5919.77,4391861760
2004-09-15,5910.76,5929.79,5861.45,5871.07,2853591808
2004-09-16,5826.38,5895.06,5826.38,5891.05,2942813952
2004-09-17,5901.79,5901.79,5814.4,5818.39,3189710848
2004-09-20,5846.74,5892.36,5814.15,5864.54,3614587904
2004-09-21,5901.97,5949.26,5894.52,5949.26,4135050752
2004-09-22,5961.91,5970.18,5929.24,5970.18,3542179840
2004-09-23,5921.68,5938.48,5907.2,5937.25,2856741888
2004-09-24,5943.87,5943.87,5882.88,5892.21,3200682752
2004-09-27,5872.02,5884.25,5832.37,5849.22,2460027904
2004-09-29,5843.7,5877.08,5809.75,5809.75,3226193920
2004-09-30,5864.05,5899.54,5827.38,5845.69,3055299840
2004-10-01,5869.42,5945.35,5857.54,5945.35,4055997696
2004-10-04,6020.68,6084.31,6012.92,6077.96,6069273600
2004-10-05,6088.05,6111.23,6063.01,6081.01,4186134784
2004-10-06,6093.22,6135.55,6060.61,6060.61,6029521920
2004-10-07,6116.1,6133.96,6066.19,6103,4251928832
2004-10-08,6083.01,6115.93,6073.41,6102.16,4019465728
2004-10-11,6079.25,6096.28,6041.31,6089.28,3788606720
2004-10-12,6073.47,6077.97,5979.56,5979.56,4350665728
2004-10-13,5993.94,6005.99,5957.47,5963.07,3244174848
2004-10-14,5924.44,5924.44,5823.58,5831.07,3541975808
2004-10-15,5817.81,5863.91,5782.02,5820.82,3215470848
2004-10-18,5848.15,5857.54,5772.12,5772.12,2153330944
2004-10-19,5815.91,5824.14,5765.32,5807.79,2661198848
2004-10-20,5790.24,5808.91,5760.41,5788.34,2365707776
2004-10-21,5765.25,5849.18,5756.26,5797.24,3541201920
2004-10-22,5833.63,5837.73,5768.12,5774.67,2736927744
2004-10-26,5715.49,5715.49,5655.98,5662.88,2488135936
2004-10-27,5663.76,5676.94,5597.8,5650.97,2464185856
2004-10-28,5723.66,5735.24,5690.03,5695.56,3113374976
2004-10-29,5693.11,5717.7,5673.07,5705.93,2722667776
2004-11-01,5725.65,5732.7,5628.25,5656.17,2253413888
2004-11-02,5670.77,5759.61,5648.29,5759.61,2406537984
2004-11-03,5761.48,5862.85,5744.42,5862.85,3308120832
2004-11-04,5864.12,5890.95,5831.55,5860.73,2972404736
2004-11-05,5936.31,5959.88,5896.07,5931.31,4041139712
2004-11-08,5937.16,5942.86,5894.98,5937.46,2741342976
2004-11-09,5944.6,5947.51,5900.03,5945.2,2228782848
2004-11-10,5948.38,5957.58,5899.25,5948.49,2835003904
2004-11-11,5919.77,5931.37,5873.28,5874.52,2092010880
2004-11-12,5901.79,5952.45,5894.39,5917.16,3005278976
2004-11-15,5961.08,5974.35,5906.15,5906.69,2632058880
2004-11-16,5917.42,5937.62,5894.98,5910.85,2350925824
2004-11-17,5916.12,6028.68,5904.61,6028.68,4205112832
2004-11-18,6063.56,6088.12,6035.36,6049.49,4030981888
2004-11-19,6053.2,6065.68,6018.19,6026.55,3102344960
2004-11-22,5962.32,5970.33,5838.42,5838.42,2828375808
2004-11-23,5856.71,5872.88,5790.27,5851.1,2450479872
2004-11-24,5868.73,5918.7,5862.99,5911.31,2866007808
2004-11-25,5925.08,5925.08,5855.24,5855.24,2437604864
2004-11-26,5883.59,5935.2,5778.65,5778.65,3535879936
2004-11-29,5797.95,5812.17,5756.41,5785.26,2402302976
2004-11-30,5770.81,5844.76,5722.18,5844.76,2546398976
2004-12-01,5778.06,5815.87,5745.05,5798.62,2102134912
2004-12-02,5861.52,5867.95,5826.51,5867.95,2356418816
2004-12-03,5869.51,5893.27,5850.89,5893.27,2037623936
2004-12-06,5864.45,5922.8,5857.64,5919.17,2234510848
2004-12-07,5907.87,5927.68,5885.8,5925.28,1922573952
2004-12-08,5908.92,5908.92,5879.88,5892.51,1850936960
2004-12-09,5894.66,5923.54,5886.79,5913.97,2449329920
2004-12-10,5906.26,5911.63,5869.07,5911.63,2233079808
2004-12-13,5901.45,5978.96,5818.28,5878.89,3522010880
2004-12-14,5908.13,5909.65,5873.4,5909.65,1921816960
2004-12-15,5930.85,6011.12,5912.95,6002.58,4026940928
2004-12-16,6007,6025.46,5990.59,6019.23,3412031744
2004-12-17,6019.8,6028.75,6002.39,6009.32,2561763840
2004-12-20,5913.27,5985.94,5910.04,5985.94,2304197888
2004-12-21,5981.97,6000.77,5975.73,5987.85,2189806848
2004-12-22,6008.67,6043.77,6001.52,6001.52,2915470848
2004-12-23,6002.8,6011.43,5966.1,5997.67,1894783872
2004-12-24,5989.77,6037.71,5989.73,6019.42,2052965888
2004-12-27,6018.02,6018.02,5973.17,5985.94,1708825856
2004-12-28,5980.13,6020.59,5980.13,6000.57,1604018944
2004-12-29,6038.14,6102.89,6038.14,6088.49,3618672896
2004-12-30,6109.98,6117.66,6087.32,6100.86,3015039744
2004-12-31,6118.63,6160.96,6077.51,6139.69,3579745792
2005-01-03,6166.39,6183.15,6129.28,6143.12,3597850880
2005-01-04,6117.87,6129.38,6053.18,6060.46,2703294976
2005-01-05,5999.47,6030.19,5988.37,5988.37,2270629888
2005-01-06,5988.72,6002.52,5971.58,5982.12,2020916864
2005-01-07,5990.78,6007.34,5934.83,5935.99,2524268800
2005-01-10,5950.12,5962.64,5929.11,5942.85,1868240896
2005-01-11,5948.07,5993.39,5942.14,5975.66,1949714944
2005-01-12,5957.9,5978.41,5878.39,5879.08,2280468992
2005-01-13,5899.76,5922.26,5828.09,5853.94,2578138880
2005-01-14,5831.7,5895.35,5813.15,5889.52,2461277952
2005-01-17,5955.62,5969.03,5940.06,5945.27,2478214912
2005-01-18,5964.08,5964.08,5926.8,5933.57,1757491968
2005-01-19,5952.59,5961.78,5895.35,5895.35,2046240896
2005-01-20,5835.68,5918.33,5835.68,5888.1,2465250816
2005-01-21,5877.31,5898.86,5846.95,5848.91,1828234880
2005-01-24,5859.89,5862.62,5763.84,5771.48,1921093888
2005-01-25,5759.21,5796.85,5734.87,5782.75,2064057856
2005-01-26,5815.48,5847.41,5810.14,5835.37,1772456960
2005-01-27,5849.23,5859.7,5820.72,5842.76,1798857856
2005-01-28,5845.59,5902.72,5836.47,5879.93,2362280960
2005-01-31,5905.3,6002.37,5900.37,5994.23,3638361856
2005-02-01,6015.78,6015.78,5979.92,5981.54,2629203968
2005-02-02,6016.33,6064.66,6010.76,6018.69,3313381888
2005-02-03,6028.94,6044.43,6006.23,6034.6,2675182848
2005-02-14,6130.32,6148.95,6089.44,6112.4,3240810752
2005-02-15,6121.97,6142.44,6106.5,6122.39,2602580992
2005-02-16,6134.53,6158.8,6086.3,6143.49,3213210880
2005-02-17,6118.62,6139.65,6072.16,6072.16,3241717760
2005-02-18,6072.45,6128.64,6062.96,6115.43,3170584832
2005-02-21,6145.56,6172.27,6133.11,6142.78,3882466816
2005-02-22,6155.54,6161,6106.19,6107.17,2738613760
2005-02-23,6082.34,6128.7,6048.63,6121.52,2844063744
2005-02-24,6123.59,6171.56,6109.9,6128.34,3584840704
2005-02-25,6195.24,6233.53,6192.38,6207.83,4443908608
2005-03-01,6227.42,6260.32,6207.78,6259.69,3798775808
2005-03-02,6267.52,6267.52,6219.93,6225.25,3074448896
2005-03-03,6219.71,6219.71,6164.15,6202.38,2939955968
2005-03-04,6191.42,6219.07,6178.26,6193.62,2951632896
2005-03-07,6224.44,6257.54,6220.52,6220.52,3259817728
2005-03-08,6250.58,6255.68,6156.98,6173.34,3528789760
2005-03-09,6163.56,6227.13,6163.56,6213.28,3097491968
2005-03-10,6207.86,6215.47,6168.76,6192.53,3415830784
2005-03-11,6225.75,6238.43,6194.14,6204.23,2979749888
2005-03-14,6181.83,6193.32,6151.8,6155.51,2840891904
2005-03-15,6155.49,6169.52,6028.17,6063.48,3233723904
2005-03-16,6052.3,6093.41,6048.4,6072.36,2247415808
2005-03-17,6021.8,6054.71,6002.1,6032.47,2279354880
2005-03-18,6039.23,6054.75,6018.63,6043.95,2003494912
2005-03-21,6056.1,6077.94,6051.53,6058.96,2216225792
2005-03-22,6057.9,6057.9,5998.78,6018.79,2437287936
2005-03-23,6005.36,6023.76,5970.2,6019.49,2302999808
2005-03-24,6029.74,6054.65,6001,6001,2535488000
2005-03-25,6018.79,6065.91,6016.48,6065.91,2104835840
2005-03-28,6091.83,6093.19,6048.74,6048.74,1980015872
2005-03-29,6035.77,6035.77,5961.24,5961.24,2270597888
2005-03-30,5940.18,5980.5,5940.18,5957.98,2189523968
2005-03-31,6005.87,6017.04,5995.27,6005.88,2466514944
2005-04-01,6010.71,6028.99,5959.28,6028.75,2466478848
2005-04-04,6013.7,6048.37,6006.3,6019.93,2479634944
2005-04-06,6025.29,6046.16,6006.81,6013.49,2210168832
2005-04-07,6032.01,6043.1,5971.76,5971.76,2893461760
2005-04-08,6002.35,6028.55,5997.29,6024.07,2116745856
2005-04-11,6021.33,6021.33,5969.4,5979.42,1817922944
2005-04-12,5974.71,5995.93,5955.24,5993.89,1579017984
2005-04-13,6004.49,6008.6,5990.2,5998.08,1807651968
2005-04-14,5966.84,5994.99,5964.33,5976.68,2040145920
2005-04-15,5946.2,5946.2,5875.67,5888.37,2743586816
2005-04-18,5809.76,5809.76,5679.35,5715.16,2739131904
2005-04-19,5736.97,5773.32,5726.96,5748.35,2136499840
2005-04-20,5799.85,5799.85,5683,5693.01,2327516928
2005-04-21,5565.41,5725.48,5565.41,5721.99,2494784000
2005-04-22,5777.49,5799.73,5741.49,5747.09,2342337792
2005-04-25,5753.24,5771.38,5727.42,5758.31,1548535936
2005-04-26,5773.77,5815.14,5755.88,5805.25,1928728960
2005-04-27,5806.69,5817.92,5777.41,5778.27,1617940864
2005-04-28,5775.25,5842.27,5755.08,5842.27,1786581888
2005-04-29,5810.34,5818.07,5780.97,5818.07,1746317952
2005-05-03,5845.14,5865.9,5818.22,5818.22,2072727936
2005-05-04,5827.74,5831.02,5793.25,5803.68,1848812928
2005-05-05,5851.5,5957.87,5851.5,5927.5,3144900864
2005-05-06,5932.04,5974.86,5917.02,5967.96,2596974848
2005-05-09,5957.92,5973.6,5950.63,5966.85,2074276864
2005-05-10,5973.37,5976.83,5939.48,5949.8,2050523904
2005-05-11,5900.72,5925.02,5900.72,5917.13,1792271872
2005-05-12,5917.99,5934.6,5906.37,5934.6,1957375872
2005-05-13,5931.53,6001.19,5925.67,5981.48,2590858752
2005-05-16,5992.31,5997.77,5925.88,5925.88,2239164928
2005-05-17,5939.31,5943.92,5879.19,5894.01,1917916928
2005-05-18,5901.08,5921.17,5889.47,5890.83,1795143936
2005-05-19,5963.9,5997.76,5958.34,5970.71,2335352832
2005-05-20,5987.1,5996.11,5954.69,5954.69,2078960896
2005-05-23,5953.28,5953.28,5884.06,5885.45,1520668928
2005-05-24,5888.85,5925.88,5888.85,5909.1,1743602944
2005-05-25,5921.59,5956.64,5879.08,5888.53,2232590848
2005-05-26,5903.01,5939.42,5883.18,5939.42,1866278912
2005-05-27,5966.41,5998.78,5966.41,5991.55,2678578944
2005-05-30,5996.89,6009.52,5971.97,6009.52,2324965888
2005-05-31,5998.9,6026.53,5981.24,6011.56,2842827776
2005-06-01,6002.55,6023.34,5962.88,5971.62,3164679936
2005-06-02,6008.9,6065.23,6008.9,6039.48,3682386944
2005-06-03,6062.78,6113.49,6051.27,6107.95,4451185664
2005-06-06,6109.3,6140.74,6086.41,6137.57,3723098880
2005-06-07,6144.25,6146.94,6096.84,6105.79,3533725952
2005-06-08,6121.34,6170.47,6121.21,6161.66,3263021824
2005-06-09,6172.37,6188.59,6144.27,6145.92,4173744896
2005-06-10,6188.1,6198.3,6158.13,6192.35,3420453888
2005-06-13,6194.9,6236.15,6167.78,6231.05,2937190912
2005-06-14,6244.56,6266.25,6205.76,6205.76,3335261952
2005-06-15,6219.8,6252.1,6215.73,6252.1,2906751744
2005-06-16,6298.35,6298.35,6249,6282.41,3190125824
2005-06-17,6304.24,6357.39,6293.23,6293.56,4195187712
2005-06-20,6311.67,6315.29,6272.97,6296.89,2511086848
2005-06-21,6304.33,6304.88,6265.69,6278.46,2976156928
2005-06-22,6291.91,6381.23,6291.91,6357.83,3824065792
2005-06-23,6382.6,6401.81,6369.21,6373.86,3845089792
2005-06-24,6350.74,6363.88,6324.22,6340.69,2812160768
2005-06-27,6307.61,6342.45,6279.39,6302.99,2712131840
2005-06-28,6303.66,6323.1,6287.8,6316.84,2562472960
2005-06-29,6370.14,6375.68,6231.65,6231.65,3466250752
2005-06-30,6278.75,6280.53,6240.84,6241.94,2384503808
2005-07-01,6240.08,6275.48,6195.17,6272.14,2373099008
2005-07-04,6269.63,6288.96,6257.9,6271.2,2233844992
2005-07-05,6269.78,6279.2,6232.04,6232.04,2481024768
2005-07-06,6249.29,6256.9,6221.03,6222.05,3119867904
2005-07-07,6219.46,6221.59,6180.58,6212.6,2770024960
2005-07-08,6199.79,6230.51,6186.79,6201.4,2482972928
2005-07-11,6255.4,6305.61,6249.41,6298.86,3188928768
2005-07-12,6337.5,6365.76,6337.5,6358.81,3609685760
2005-07-13,6360.6,6406.99,6352.21,6377.09,3807623936
2005-07-14,6403.08,6427.32,6375.75,6418.35,3717141760
2005-07-15,6428.44,6454.33,6410.59,6410.59,4021225728
2005-07-19,6403.71,6432.58,6387.86,6416.34,3216627968
2005-07-20,6438.22,6480.97,6415.78,6423.81,4545153024
2005-07-21,6344.84,6478.64,6344.84,6394.03,3922730752
2005-07-22,6412.87,6415.43,6365.38,6380.73,3364827904
2005-07-25,6406.45,6434.45,6400.11,6420.45,3128448768
2005-07-26,6416.22,6439.98,6366.16,6366.16,3457075712
2005-07-27,6364.01,6376.05,6305.93,6327.25,3195054848
2005-07-28,6347.89,6375.64,6326,6375.64,3625625856
2005-07-29,6409.56,6420.64,6310.63,6311.98,4189047808
2005-08-01,6320.67,6327.83,6290.93,6307.93,2535328000
2005-08-02,6344.4,6360.43,6296.78,6343.54,2933660928
2005-08-03,6391.68,6455.57,6379.51,6455.57,3434572800
2005-08-04,6481.62,6481.62,6439.89,6446.01,3319481856
2005-08-08,6400.04,6408.05,6375.89,6380.03,2478987008
2005-08-09,6374.6,6397.37,6361.19,6380,2443400960
2005-08-10,6408.86,6430.13,6356.84,6356.84,2907807744
2005-08-11,6362.62,6380.39,6326.37,6353.71,2626240768
2005-08-12,6389.27,6398.72,6350.9,6350.9,3057099776
2005-08-15,6344.88,6344.88,6238.02,6245.13,2575511808
2005-08-16,6262.87,6266.33,6207.58,6242.4,2195449856
2005-08-17,6216.08,6256.11,6213.59,6241.92,2186302976
2005-08-18,6252.32,6260.28,6204.42,6205.09,2470611968
2005-08-19,6190.33,6190.33,6138.62,6158.94,2071252864
2005-08-22,6194.89,6207.95,6181.51,6206.65,1677123968
2005-08-23,6211.15,6234.31,6195.18,6195.18,2160849920
2005-08-24,6174.25,6174.79,6126.97,6127.24,2344518912
2005-08-25,6103.46,6153.62,6097.23,6109.66,2497948928
2005-08-26,6130.83,6148.95,6107,6136.55,2146985856
2005-08-29,6117.27,6130.79,6031.2,6049.44,2107645952
2005-08-30,6087.86,6087.86,6021.97,6032.12,2189974784
2005-08-31,6041.86,6078.17,5976.4,6033.47,2383504896
2005-09-02,6081.71,6116.05,6075.35,6116.05,2385182976
2005-09-05,6131.95,6131.95,6094,6098.78,1909623936
2005-09-06,6141.28,6145.3,6123.84,6140.14,1918845952
2005-09-07,6168.51,6168.51,6130.56,6141.14,1991230848
2005-09-08,6157.47,6170,6140.34,6149.88,2016928896
2005-09-09,6161.8,6167.9,6108.4,6119.06,1866200960
2005-09-12,6155.38,6166.11,6130.99,6164.98,1894063872
2005-09-13,6170.37,6186.12,6156.12,6169.08,2095805952
2005-09-14,6159.97,6172.89,6132.99,6148.7,1718612864
2005-09-15,6132.45,6139.99,6079.57,6082.56,2139583872
2005-09-16,6080.19,6086.88,6015.56,6031.24,2125600896
2005-09-19,6044.16,6050.4,6023.08,6035.59,1606694912
2005-09-20,6015.98,6115.54,5994.46,6105.35,2537541888
2005-09-21,6099.13,6121.62,6066.37,6067.34,2158715904
2005-09-22,6017.25,6039.85,5966.16,5972.06,2459012864
2005-09-23,5957.79,5973.72,5899.59,5925.54,2142646912
2005-09-26,5967.69,5975.98,5894.99,5930.2,1807961856
2005-09-27,5929.87,5966.97,5905.44,5945.05,1890586880
2005-09-28,5943.12,5961.21,5912.88,5931.38,2031770880
2005-09-29,5932.79,6009.99,5931.02,6009.99,2661414912
2005-09-30,6053.59,6118.61,6047.2,6118.61,2997947904
2005-10-03,6128.97,6139.22,6090.78,6123.92,2355073792
2005-10-04,6141.74,6158.68,6114.02,6142.12,2703711744
2005-10-05,6136.66,6171.87,6125.11,6135.01,2725520896
2005-10-06,6094.18,6105.05,6075.67,6095.81,2397892864
2005-10-07,6090.99,6112.83,6076.15,6081.84,2151823872
2005-10-11,6097.88,6112.68,6065.57,6066.59,1819750912
2005-10-12,6042.15,6045.73,5987.4,5987.4,2511840000
2005-10-13,5970.1,5974.03,5928.86,5960.11,2105795840
2005-10-14,5987.05,6006.96,5967.71,5969.07,2243493888
2005-10-17,5990.23,5991.35,5826.27,5826.27,2343783936
2005-10-18,5853.28,5865.24,5805.7,5830.79,1954372864
2005-10-19,5788.83,5788.83,5692.28,5694.16,2597600768
2005-10-20,5719.03,5763.72,5647.92,5748,3050641920
2005-10-21,5678.62,5761.16,5678.62,5738.76,2267842816
2005-10-24,5761.33,5766.35,5713.63,5717.28,2039051904
2005-10-25,5796.81,5803.67,5721.31,5721.31,2174846976
2005-10-26,5731.87,5739.94,5672.89,5700.72,2360541952
2005-10-27,5663.24,5717.05,5632.23,5661.18,2237078784
2005-10-28,5646.8,5690.98,5618.9,5632.97,2417169920
2005-10-31,5692.82,5774.61,5681.2,5764.3,2486272000
2005-11-01,5803.25,5829.82,5786.64,5798.41,2412544768
2005-11-02,5832.34,5870.37,5816.9,5870.37,2156097792
2005-11-03,5907.22,5908.69,5855.13,5858.01,2308919808
2005-11-04,5907.27,5930.24,5888.4,5911.74,2414749952
2005-11-07,5905.36,5905.36,5842.37,5860.39,1849959936
2005-11-08,5865.91,5867.07,5836.24,5849.63,1858690944
2005-11-09,5843.97,5971.06,5843.39,5971.06,2728380928
2005-11-10,5987.28,6021.38,5971.89,5988.37,2896883968
2005-11-11,6050.87,6075.26,6019.06,6075.26,2882604800
2005-11-14,6066.24,6090.87,6061.22,6083.62,2138663936
2005-11-15,6072.48,6073.44,6003.48,6030.74,2121897856
2005-11-16,6021.61,6079.3,6002.18,6046.2,2323696896
2005-11-17,6063.09,6063.09,5994.91,6020.94,2116765952
2005-11-18,6084.07,6121.6,6077.98,6106.74,3288231936
2005-11-21,6130.8,6138.4,6093.44,6103.42,2320912896
2005-11-22,6091.77,6094.68,6050.24,6059.19,1922505856
2005-11-23,6095.18,6123.52,6074.33,6123.52,2306724864
2005-11-24,6122.97,6143.87,6104.11,6111.89,2474123776
2005-11-25,6133.7,6145.01,6122.17,6128.2,2373451008
2005-11-28,6167.08,6212.35,6156.29,6203.84,3020238848
2005-11-29,6192.94,6207.05,6139.51,6139.51,2753454848
2005-11-30,6172.96,6206.45,6171.38,6203.47,3012680960
2005-12-01,6196.36,6202.91,6162.86,6179.82,2535971840
2005-12-02,6254.35,6258.34,6209.77,6228.95,3416148736
2005-12-05,6280.81,6348.31,6244.49,6348.31,3639884800
2005-12-06,6319.13,6364.17,6318.95,6350.52,3675740928
2005-12-07,6362.51,6370.82,6290.6,6329.52,3352788736
2005-12-08,6302.08,6316.58,6223.35,6249.19,3037361920
2005-12-09,6269.94,6274.04,6233.23,6264.36,2597972992
2005-12-12,6272.61,6272.61,6206.83,6266.29,2518369792
2005-12-13,6270.24,6282.23,6242.41,6261.18,2779955968
2005-12-14,6272.48,6280.52,6227.35,6235.35,2788510976
2005-12-15,6240.37,6259.21,6227.25,6258.47,2349698816
2005-12-16,6293.41,6375.33,6293.41,6350.69,3723120896
2005-12-19,6386.36,6439.2,6374.49,6431.42,3679011840
2005-12-20,6428.25,6443.89,6413.46,6427.84,3186162944
2005-12-21,6442.32,6481.56,6427.86,6471.89,3591378944
2005-12-22,6501.37,6504.09,6417.2,6417.2,3067623936
2005-12-23,6450.65,6516.11,6426.23,6512.63,3502415872
2005-12-26,6565.67,6573.97,6530.76,6534.77,3577963776
2005-12-27,6539.29,6570.42,6505.46,6531.59,3789276928
2005-12-28,6492.8,6530.02,6479.34,6524.4,5129236992
2005-12-29,6549.72,6600.12,6546.75,6575.53,4507854848
2005-12-30,6589.84,6600.17,6548.34,6548.34,4568486912
2006-01-02,6457.61,6492.92,6424.03,6462.06,3838231808
2006-01-03,6476.2,6591.77,6457.09,6591.77,4303799808
2006-01-04,6658.32,6670.96,6579.66,6616.44,4987458560
2006-01-05,6669.8,6717.12,6666.84,6709.87,4901372928
2006-01-06,6757.41,6761.01,6676.65,6694.82,4864664576
2006-01-09,6752.09,6763.86,6708.59,6742.39,4372247552
2006-01-10,6751.56,6751.56,6678.84,6707.4,3660257792
2006-01-11,6702.47,6741.92,6650.61,6735.89,4242280704
2006-01-12,6782.15,6797.2,6725.57,6725.61,4738568704
2006-01-13,6729.58,6729.58,6669.64,6682.35,3019605760
2006-01-16,6680.88,6733.52,6664.8,6724.18,2382150912
2006-01-17,6752.24,6775.73,6711.04,6711.04,3065338880
2006-01-18,6620.77,6629.44,6467.73,6498.92,3751971840
2006-01-19,6514.71,6545.89,6442.78,6512.29,3186104832
2006-01-20,6571.64,6571.64,6475.3,6486.63,2330699776
2006-01-23,6385.88,6417.72,6373.63,6381.97,2208141824
2006-01-24,6418.58,6478.5,6418.58,6451.94,2061283840
2006-01-25,6500.63,6536.89,6477.34,6532.18,2185846784
2006-02-03,6592.19,6626.43,6547.17,6594.6,3011887872
2006-02-06,6568.35,6719.96,6530.8,6719.96,3294963968
2006-02-07,6692.42,6747.43,6681.53,6720.08,3605438720
2006-02-08,6712.87,6715.18,6623.23,6624.11,2559324928
2006-02-09,6696.65,6700.86,6620.32,6630.13,2979388928
2006-02-10,6652.33,6652.33,6574.01,6594.92,2924224768
2006-02-13,6591.99,6623.55,6557.76,6562.29,2465583872
2006-02-14,6553.28,6613.86,6540.71,6612.97,2287032832
2006-02-15,6628.98,6659.52,6592.94,6598.49,2575332864
2006-02-16,6661.3,6701.74,6647.03,6683.93,2870125824
2006-02-17,6723.66,6726.73,6665.63,6673.75,2752750848
2006-02-20,6652.55,6697.31,6631.81,6686.55,2326728960
2006-02-21,6708.21,6717.53,6631.51,6631.51,2268763904
2006-02-22,6634.83,6650.71,6503.7,6530.7,2775505920
2006-02-23,6523.85,6528.5,6466.21,6474.69,2546396928
2006-02-24,6474.05,6538.22,6473.8,6538.22,2412034816
2006-02-27,6496.55,6567.91,6481.99,6561.63,2289364992
2006-03-01,6518,6636.92,6518,6613.39,2636171776
2006-03-02,6678.46,6685.45,6637.9,6642.96,2644160000
2006-03-03,6643.79,6659.44,6543.43,6553.66,2596329984
2006-03-06,6547.73,6582.21,6531.5,6575.78,1910079872
2006-03-07,6553.97,6557.15,6494.15,6494.15,2152001792
2006-03-08,6487.07,6521.27,6436.14,6459.57,2314455808
2006-03-09,6476.96,6505.56,6465.23,6486.47,1825579904
2006-03-10,6492.04,6528.56,6473.18,6490.68,1989710848
2006-03-13,6520.36,6551.13,6502.51,6544.63,2011946880
2006-03-14,6532.25,6545.12,6444.14,6460.01,2279817984
2006-03-15,6516.14,6534.61,6478.71,6518.7,2354924800
2006-03-16,6528.14,6594.18,6504.98,6504.98,2948985856
2006-03-17,6507.55,6530.43,6471.71,6528.57,2290860800
2006-03-20,6554.18,6569.53,6510.58,6516.52,2302518016
2006-03-21,6525.3,6536.01,6458.03,6458.03,2032750848
2006-03-22,6419.46,6441.27,6387.36,6391.26,2059264896
2006-03-23,6412.66,6418.48,6344.73,6364.6,1992104960
2006-03-24,6366.96,6401.62,6351.89,6376.62,1920027904
2006-03-27,6408.2,6430.23,6399.08,6421.85,1776019968
2006-03-28,6433.23,6469.67,6424.94,6453.85,1782693888
2006-03-29,6447.7,6498.03,6444.4,6498.03,2070570880
2006-03-30,6540.81,6559.21,6504.75,6546.06,2971985920
2006-03-31,6564.86,6632.63,6564.86,6613.97,2814962944
2006-04-03,6627.32,6672.11,6615.98,6660.76,2831034880
2006-04-04,6679.82,6684.1,6651.96,6665.6,2661939968
2006-04-06,6724.97,6760.82,6710.68,6760.82,2990977792
2006-04-07,6758.82,6802.94,6722.39,6781.94,2934927872
2006-04-10,6759.38,6815.73,6758.07,6780.64,2673306880
2006-04-11,6772.96,6775.65,6723.23,6757.17,2677453824
2006-04-12,6710.62,6813.66,6709.83,6808.5,3346032896
2006-04-13,6850.19,6868.74,6828.95,6855.74,3868247808
2006-04-14,6888.18,6952.54,6876.47,6952.54,3851964928
2006-04-17,6982.47,7015.91,6950.58,7000.09,4291524864
2006-04-18,7007.45,7007.45,6918.46,6989.46,3446987776
2006-04-19,7073.32,7093.43,7038.78,7038.78,4219006720
2006-04-20,7061.38,7107.68,7030.89,7102.74,3801873920
2006-04-21,7130.68,7160.74,7092.93,7093.05,4619755008
2006-04-24,7066.19,7141.29,7057.19,7096.04,3448629760
2006-04-25,7125.9,7166.47,7052.9,7059.94,4151475712
2006-04-26,7080.62,7173.56,7047.96,7168.98,3854290944
2006-04-27,7203.75,7229.35,7136.21,7136.21,5721453568
2006-04-28,7172.31,7184.37,7103.87,7171.77,4150913792
2006-05-02,7174.93,7217.37,7141.91,7199.6,4516623872
2006-05-03,7242.04,7265.17,7233.84,7242.37,4848797696
2006-05-04,7280.82,7351.87,7278.49,7345.04,5495386624
2006-05-05,7409.65,7455.83,7355.42,7370.44,6389007872
2006-05-08,7438.41,7474.05,7401.99,7474.05,5135504896
2006-05-09,7470.01,7476.07,7364.19,7388.94,5692697600
2006-05-10,7398.27,7426.37,7272.39,7324.71,6059686912
2006-05-11,7271.75,7361.45,7254.97,7361.45,4454232576
2006-05-12,7269.92,7326.48,7267.79,7278.96,4303762944
2006-05-15,7225.8,7240.92,7167.03,7176.35,4312567808
2006-05-16,7202.35,7202.9,7069.9,7069.9,4359993856
2006-05-17,7116.75,7144.28,7057.99,7116.83,3527516928
2006-05-18,6989.48,7045.87,6987.65,7034.03,3528841728
2006-05-19,7040.42,7097.27,7010.69,7074.15,2881892864
2006-05-22,7111.42,7112.42,6938.26,6938.26,3407286784
2006-05-23,6874.09,6909.58,6833.98,6843.98,2958179840
2006-05-24,6904.28,6932.28,6791.11,6877.01,3339459840
2006-05-25,6892.27,6914.45,6842.92,6861.65,3248832768
2006-05-26,6951.76,6976.33,6856.55,6879.51,3978865920
2006-05-29,6913.1,6919.96,6864.76,6878.88,2390347776
2006-05-30,6910.3,6912.95,6829.4,6846.95,3054218752
2006-06-01,6874.66,6922.34,6868.42,6872.84,2378420992
2006-06-02,6951.42,6967.09,6885.39,6959.64,2593640960
2006-06-05,6956.77,6967.38,6700.47,6715.27,3041439744
2006-06-06,6684.58,6738.78,6621.17,6730.27,2743728896
2006-06-07,6691.5,6699.54,6612.74,6612.74,2298044928
2006-06-08,6562.1,6564.1,6331.81,6331.81,3546307840
2006-06-09,6389.98,6451.17,6268.92,6444.63,3224690944
2006-06-12,6384.32,6443.21,6339.24,6442.9,2035424896
2006-06-13,6349.09,6401.55,6328.38,6337.21,2265469952
2006-06-14,6343.66,6494.92,6340.28,6469.01,2678019840
2006-06-15,6531.81,6535.13,6418.77,6426.39,2097263872
2006-06-16,6589.7,6629.33,6550.13,6575.77,2991598848
2006-06-19,6576.55,6603.98,6541.33,6583.04,2178112000
2006-06-20,6536.11,6552.17,6324.69,6363.55,2622818816
2006-06-21,6354.43,6399.22,6290.63,6299.59,2149072896
2006-06-22,6427.71,6487.91,6397.13,6485.15,2142438912
2006-06-23,6432.46,6462.91,6362.23,6452.31,1883019904
2006-06-26,6464.4,6548.94,6448.51,6523.68,1928479872
2006-06-27,6520.77,6622.81,6513.03,6572.39,2543339776
2006-06-28,6500.38,6540.93,6481.65,6540.93,2105505920
2006-06-29,6578.58,6623.39,6574.4,6607.39,2710143744
2006-06-30,6731.07,6731.07,6682.38,6704.41,3061993728
2006-07-03,6727.23,6735.34,6705.25,6718.5,1923612928
2006-07-04,6748.47,6789.55,6722.39,6734.51,2504135936
2006-07-05,6709.21,6741.52,6651.55,6659.96,2384281856
2006-07-06,6630.04,6659.07,6608.49,6659.07,1897574912
2006-07-07,6651.02,6671.74,6628.46,6660.61,2090432896
2006-07-10,6609.86,6694.75,6588.55,6682.46,1779948928
2006-07-11,6672.32,6702.64,6639.13,6639.13,1760032896
2006-07-12,6681.9,6725.42,6612.34,6634.09,2314865920
2006-07-13,6591.56,6624.04,6562.54,6567.6,1618166912
2006-07-14,6472.29,6489.65,6413.92,6428.03,2137289856
2006-07-17,6402.77,6416.41,6232.49,6257.8,2149321984
2006-07-18,6257.45,6293.12,6244.15,6285.31,1769991936
2006-07-19,6317.58,6359.82,6277.24,6277.24,1804877952
2006-07-20,6423.61,6446.29,6393.89,6443.74,2219132928
2006-07-21,6396.7,6423.52,6373.59,6420.01,1823593856
2006-07-24,6316.83,6363.68,6308.72,6359.63,1564732928
2006-07-25,6433.32,6435.83,6390.99,6390.99,1952567936
2006-07-26,6389.49,6406.66,6360.11,6376.39,1763208960
2006-07-27,6379.4,6461.92,6373.11,6459.25,1985328896
2006-07-28,6450.04,6490.36,6448.37,6480.07,2093433856
2006-07-31,6528.23,6531.11,6428.26,6454.58,1974088960
2006-08-01,6464.59,6478.34,6435.93,6441.46,1709023872
2006-08-02,6426.23,6488.68,6421.78,6471.42,1843953920
2006-08-03,6496.01,6514.9,6460.03,6462.32,2242624000
2006-08-04,6483.07,6491.67,6421.55,6442.61,1958472960
2006-08-07,6425.99,6450.06,6405.09,6416.61,1579044864
2006-08-08,6442.68,6502.14,6441.16,6502.14,1704025856
2006-08-09,6493.89,6574.49,6488.59,6573.22,2273647872
2006-08-10,6555.28,6606.28,6555.28,6578.61,2633455872
2006-08-11,6612.48,6617.23,6559.27,6571.1,2314778880
2006-08-14,6588.47,6634.73,6587.36,6611.9,1845015936
2006-08-15,6628.5,6628.5,6595.35,6615.13,1946820864
2006-08-16,6686.23,6699.83,6663.07,6696.63,3102751744
2006-08-17,6752.99,6761.79,6722.58,6733.46,3067260928
2006-08-18,6761.4,6761.4,6719.75,6721.08,2223483904
2006-08-21,6715.72,6715.72,6498.18,6505.92,2616081920
2006-08-22,6524.72,6590.2,6517.28,6590.2,1728310912
2006-08-23,6584.66,6587.46,6454.71,6556.33,2066846848
2006-08-24,6540.03,6570.62,6525.36,6550.64,2633455872
2006-08-25,6594.82,6600.94,6526.22,6526.22,1563707904
2006-08-28,6515.08,6515.08,6422.38,6444.76,1554900864
2006-08-29,6485.98,6500.89,6460.67,6479.91,1542187904
2006-08-30,6523.68,6602.81,6523.68,6587.12,2194419968
2006-08-31,6647.67,6667.62,6611.77,6611.77,2199283968
2006-09-01,6631.83,6658.13,6625.23,6651.46,1916111872
2006-09-04,6706.51,6761.65,6706.51,6750.78,2330987776
2006-09-05,6764.95,6766.81,6725.58,6734.73,1662749952
2006-09-06,6712.8,6747.98,6661.56,6688.4,2025475840
2006-09-07,6638.79,6689.2,6630.25,6685.23,1528835968
2006-09-08,6664.11,6718.83,6654.77,6693.11,1662749952
2006-09-11,6714.36,6802.84,6674.55,6693.88,2058077952
2006-09-12,6698.38,6698.38,6620.71,6625.73,1790802944
2006-09-13,6687.71,6690.29,6631.97,6664.87,1582574976
2006-09-14,6687.57,6691.51,6550.03,6598.87,2092243840
2006-09-15,6585.03,6681.09,6575.87,6681.09,1513906944
2006-09-18,6784.77,6886.3,6775.12,6882.48,2748852992
2006-09-19,6897.59,6915.08,6858.85,6881.87,2543751936
2006-09-20,6850.4,6890.63,6839.69,6877.77,2066766848
2006-09-21,6924.37,6938.93,6862.28,6889.89,2695080960
2006-09-22,6872.26,6890.9,6854.02,6885.6,1926963968
2006-09-25,6879.68,6921.36,6844.33,6911.21,2163462912
2006-09-26,6945.04,6958.79,6899.37,6901.75,2146471936
2006-09-27,6957.08,6961.71,6926.72,6946.27,2753245952
2006-09-28,6955.6,6961.92,6858.03,6885.12,2622774784
2006-09-29,6887.39,6903.72,6860.52,6883.05,2101272960
2006-10-02,6907.43,6961.78,6907.43,6960.95,2681135872
2006-10-03,6942.07,6976.62,6935.8,6956.88,2470644992
2006-10-04,6967.77,6980.67,6874.98,6874.98,2480636928
2006-10-05,6955.74,7004.42,6926.73,6997.24,3212292864
2006-10-11,6984.45,7022.49,6984.45,7006.67,3047705856
2006-10-12,7032.76,7039.93,6983.46,6984.58,2987850752
2006-10-13,7060.19,7096.51,7046.65,7068.8,3328551936
2006-10-16,7102.97,7159.85,7099.11,7151.42,3844380928
2006-10-17,7133.85,7133.85,7070.3,7075.13,2934187776
2006-10-18,7021.96,7035.45,6980.07,7017.6,2564592896
2006-10-19,7000.68,7045.99,6986.85,6995.83,2466643968
2006-10-20,7029.65,7048.09,7021.34,7039.37,2387834880
2006-10-23,7041.7,7043.48,7008.13,7040.26,2502603008
2006-10-24,7075.81,7120.24,7070.17,7097.42,2900287744
2006-10-25,7099.94,7110.93,7059.89,7059.89,2704254976
2006-10-26,7083.15,7119.55,7080.84,7080.84,2775829760
2006-10-27,7112.54,7132.29,7082.68,7086.74,2662600960
2006-10-30,7050.05,7050.05,6995.1,6995.2,2162166784
2006-10-31,7020.35,7025.21,7004.15,7021.32,1836737920
2006-11-01,7036.07,7058.69,7013.99,7013.99,2336128000
2006-11-02,7008.42,7089.7,7005.13,7078.1,2683947776
2006-11-03,7079.71,7186.98,7079.71,7161.61,3734281728
2006-11-06,7036.89,7160.66,7036.89,7120.44,3122021888
2006-11-07,7198.9,7219.06,7180.75,7184.65,3724004864
2006-11-08,7200.77,7207.33,7176.66,7178.34,3407937792
2006-11-09,7209.9,7242.45,7146.72,7151.13,4597927936
2006-11-10,7159.8,7176.06,7130.57,7174.2,2816536832
2006-11-13,7182.78,7191.09,7136.06,7136.06,3034726912
2006-11-14,7185.66,7216.64,7168.85,7204.04,4129173760
2006-11-15,7254.47,7269.01,7229.02,7236.85,4100549888
2006-11-16,7272.5,7290.25,7240.25,7257.48,3867239936
2006-11-17,7282.38,7287.91,7251.65,7259.54,3452005888
2006-11-20,7266.4,7270.28,7228.97,7261.48,3320286720
2006-11-21,7258.63,7320.06,7245.42,7309.69,3354251776
2006-11-22,7330.01,7350.63,7314.36,7348.77,3774045696
2006-11-23,7371.3,7430.9,7368.01,7384.69,4332532736
2006-11-24,7394.75,7427.36,7366.08,7427.36,3679223808
2006-11-27,7494.58,7506.06,7463.87,7498.14,4707201536
2006-11-28,7447.66,7483.43,7444.93,7444.93,4191408896
2006-11-29,7476.54,7513.5,7431.87,7474.18,4496092672
2006-11-30,7527.47,7567.72,7500.24,7567.72,4853372928
2006-12-01,7587.5,7621.81,7557.62,7613.56,5281546752
2006-12-04,7622.08,7659.83,7590.91,7647,5136466944
2006-12-05,7700.14,7703.25,7575.14,7609.89,5402035712
2006-12-06,7634.79,7697.24,7620.98,7693.33,3884406784
2006-12-07,7697.12,7716.85,7669.22,7686.52,4261915904
2006-12-08,7658.04,7658.04,7601.29,7636.29,3735328768
2006-12-11,7633.93,7635.72,7582.62,7612.12,3432222720
2006-12-12,7604.75,7604.75,7441,7458.56,4265491712
2006-12-13,7480.04,7494.49,7369.08,7450.29,3816421888
2006-12-14,7456.31,7492.29,7428.37,7480.41,3104554752
2006-12-15,7546.81,7568.02,7531.48,7538.81,3545988864
2006-12-18,7568.81,7648.06,7561.87,7624.62,3491160832
2006-12-19,7624.75,7648.75,7598.87,7598.87,3864893696
2006-12-20,7627.93,7661.93,7614.71,7648.35,3928433920
2006-12-21,7655.64,7685.87,7614.45,7620.93,3854458880
2006-12-22,7636.73,7660.33,7621.48,7652.47,2998166784
2006-12-25,7658.04,7667.43,7635.16,7646.81,2859973888
2006-12-26,7668.91,7749.46,7668.91,7727.58,4260615680
2006-12-27,7761.08,7790.31,7733.18,7733.18,4039950848
2006-12-28,7777.85,7782.41,7720.29,7732.93,3563621888
2006-12-29,7747.62,7823.72,7747.62,7823.72,3956461824
2007-01-02,7871.41,7937.25,7843.6,7920.79,4754848768
2007-01-03,7954.96,7999.41,7917.29,7917.29,4838309888
2007-01-04,7929.89,7955.89,7901.24,7934.5,4597804544
2007-01-05,7940.2,7942.23,7821.71,7835.56,4130461696
2007-01-08,7778.56,7797.56,7736.1,7736.71,3339923968
2007-01-09,7778.37,7827.93,7778.37,7790,3578997760
2007-01-10,7737.25,7748.79,7682.81,7698.52,4163359744
2007-01-11,7724.1,7748.96,7599.54,7618.54,4556850688
2007-01-12,7713.62,7769.31,7704.39,7761.71,3589525760
2007-01-15,7809.91,7814.85,7741.49,7783.5,2980584960
2007-01-16,7792.77,7831.2,7780.64,7792.08,2812776960
2007-01-17,7757.79,7841.25,7747.58,7833.98,3113761792
2007-01-18,7852.25,7896.95,7830.23,7895.18,3357118720
2007-01-19,7859.47,7892.6,7840.08,7840.08,3490040832
2007-01-22,7866.16,7871,7784.21,7842.47,3377812736
2007-01-23,7837.43,7869.54,7818.58,7852.35,3029105920
2007-01-24,7943.24,7949.48,7916.39,7935.54,3536739840
2007-01-25,7982.64,7990.54,7917.64,7923.77,3470839808
2007-01-26,7825.75,7883.5,7793.91,7821.31,2619430912
2007-01-29,7831.56,7838.91,7746.37,7751.79,2407077888
2007-01-30,7763.52,7778.24,7725.41,7739.91,2169625856
2007-01-31,7759.79,7778.68,7637.54,7699.64,2476230912
2007-02-01,7751.29,7757.62,7679.77,7701.54,2053831936
2007-02-02,7754.16,7801.62,7751.52,7777.02,2245796864
2007-02-05,7786.77,7823.93,7772.04,7783.12,2079421952
2007-02-06,7816.29,7875.75,7802.93,7875.75,2709863936
2007-02-07,7894.77,7894.77,7850.06,7850.06,2519695872
2007-02-08,7875.52,7884.73,7790.62,7842.22,2212014848
2007-02-09,7847.18,7884.54,7822.52,7859.52,2693372928
2007-02-12,7826.46,7826.46,7764.5,7776.35,2093933952
2007-02-13,7782.06,7800.87,7725.81,7736.83,2129636864
2007-02-14,7800.98,7812.18,7764.31,7809.45,2479335936
2007-02-26,7939.39,7950.2,7899.54,7900.2,3500595712
2007-02-27,7908.79,7939.5,7881.91,7901.96,3217535744
2007-03-01,7707.62,7761.39,7663.16,7678.66,3446867712
2007-03-02,7653.35,7695.14,7625.99,7670.77,2961913856
2007-03-05,7565.95,7565.95,7306.06,7344.56,3798146816
2007-03-06,7379.08,7452.83,7349.98,7451.06,2644157952
2007-03-07,7516.21,7519.46,7449.66,7480.89,3116095744
2007-03-08,7517.77,7573.87,7510.43,7573.87,2851743744
2007-03-09,7615.81,7619.35,7550.83,7568.2,2636718848
2007-03-12,7611.14,7640.14,7590.81,7629.14,3255989760
2007-03-13,7664.7,7694.58,7661.75,7684,2755910912
2007-03-14,7552.73,7575.52,7526.48,7570.27,2961913856
2007-03-15,7631.66,7708.98,7631.66,7695.96,3353094912
2007-03-16,7707.14,7743.37,7676.39,7719.79,3461901824
2007-03-19,7739.56,7759.66,7713.77,7737.46,2947974912
2007-03-20,7784.27,7798.27,7736.2,7736.2,3250313728
2007-03-21,7780.29,7784.18,7746.35,7757.02,2681256960
2007-03-22,7843.64,7856.99,7822.62,7823.66,3328050944
2007-03-23,7834.62,7879.08,7806.89,7859.31,3088210944
2007-03-26,7878.58,7887.33,7853.14,7877.81,2964972800
2007-03-27,7876.75,7928.02,7839.22,7845.16,3311550720
2007-03-28,7832.62,7841.39,7769.29,7788.14,3036040960
2007-03-29,7765.06,7863.62,7764.04,7848.33,3466022912
2007-03-30,7877.75,7888.81,7839.91,7884.41,3518917888
2007-04-02,7888.16,7931.99,7866.58,7884.99,3706053888
2007-04-03,7894.87,7932.91,7879.87,7932.91,3685790720
2007-04-04,7989.64,8021.58,7970.46,8004.6,4104627712
2007-04-09,8048.33,8066.77,8026.33,8056.56,3939680768
2007-04-10,8064.54,8064.54,8002.49,8048.39,3851551744
2007-04-11,8073.66,8105.81,8055.66,8084.45,3527538944
2007-04-12,8043.77,8090.93,8039.12,8075.2,3522044928
2007-04-13,8100.08,8108.5,7999.68,8002.29,3764571904
2007-04-16,8088.83,8096.83,8030.5,8043.54,3719484928
2007-04-17,8100.6,8100.6,7952.18,7959.29,4612853760
2007-04-18,7981.35,8003.31,7946.35,8003.31,3190363904
2007-04-19,7978.58,7991.68,7883.91,7888.62,3635920896
2007-04-20,7915.91,7945.7,7912.49,7942.66,3054331904
2007-04-23,8009.54,8062.7,8006.41,8010.46,3174249728
2007-04-24,8011.81,8051.66,7998.22,8045,3337246720
2007-04-25,8035.74,8041.27,7984.64,7984.64,3118851840
2007-04-26,8046.72,8052.54,8000.04,8000.04,2990075904
2007-04-27,8019.49,8026.5,7949.41,7949.41,2778191872
2007-04-30,7956.02,7956.02,7843.04,7875.41,2591688960
2007-05-02,7900.75,7951.68,7890.54,7903.04,2501755904
2007-05-03,7954.16,7965.93,7861.43,7926.66,3390082816
2007-05-04,7990.97,8066.06,7990.97,8066.06,2975695872
2007-05-07,8122.2,8132.79,8095.04,8115.27,2940335872
2007-05-08,8111.5,8113.31,8083.18,8095.83,2419059968
2007-05-09,8092.1,8093.5,8043.46,8052.7,2283046912
2007-05-10,8094.72,8105.08,8071.5,8096.85,2682243840
2007-05-11,8026.35,8049.5,8018.64,8031.54,2408005888
2007-05-14,8072.14,8072.14,8013.83,8030.56,2355607808
2007-05-15,8022.58,8041.54,7968.91,7975.02,2109589888
2007-05-16,7988.97,8014.87,7978.25,7988.56,2020007936
2007-05-17,8029.6,8080.62,8029.6,8037.96,2549346816
2007-05-18,8066,8075.21,8013.89,8034.14,2500384768
2007-05-21,8067.23,8159.25,8043.89,8141.58,3043320832
2007-05-22,8158.99,8205.88,8158.29,8188.62,3415894784
2007-05-23,8232.53,8256.25,8214.58,8221.79,3349159936
2007-05-24,8231.65,8249.48,8207.96,8216.41,2743795968
2007-05-25,8170.58,8170.58,8130.16,8159.97,2695287808
2007-05-28,8194.83,8201.65,8154.22,8156.81,2405675776
2007-05-29,8178.7,8229.44,8166.46,8181.49,2525420800
2007-05-30,8163.81,8177.75,8110.27,8147.33,2521814784
2007-05-31,8204.71,8220.8,8144.95,8144.95,3502128896
2007-06-01,8236.75,8261.66,8224.28,8249.9,3407988736
2007-06-04,8310.08,8317.59,8282.79,8294.79,3294286848
2007-06-05,8321.41,8321.41,8267.58,8303.99,3587948800
2007-06-06,8330.71,8376.96,8313.58,8314.67,4032431872
2007-06-07,8298.96,8368.55,8263.61,8355.25,3195434752
2007-06-08,8288.25,8308.45,8279.96,8300.71,3503795712
2007-06-11,8351.03,8359.75,8328.61,8338.87,3434043904
2007-06-12,8371.7,8396.21,8345,8370.25,4015860736
2007-06-13,8388.49,8388.49,8336.53,8346.38,3703622912
2007-06-14,8421.21,8476.12,8409,8450.71,3983971840
2007-06-15,8519.37,8578.33,8511.07,8573.63,4142729728
2007-06-20,8651.25,8761.87,8636.46,8755.87,5350082560
2007-06-21,8789.08,8871.71,8722.15,8851.99,4676153856
2007-06-22,8879.99,8884.03,8799.29,8846.38,4987978752
2007-06-25,8882.29,8985.92,8882.29,8939.19,5340439552
2007-06-26,8965.82,8983.96,8856.29,8865.75,4676602880
2007-06-27,8862.29,8887.87,8820.67,8844.21,4193841920
2007-06-28,8914.69,8914.69,8841.96,8892.83,4409421824
2007-06-29,8932.17,8932.95,8849.04,8883.21,4378322944
2007-07-02,8903.76,8939.49,8849.34,8939.49,4104156928
2007-07-03,8983.24,9019.92,8977.08,8996.2,5356136960
2007-07-04,9069.32,9112.74,9034.5,9068.98,5959772672
2007-07-05,9114.05,9148.78,9086.19,9148.78,5774710784
2007-07-06,9169.55,9199.66,9118.25,9188.3,6260080640
2007-07-09,9246.44,9369.83,9239.2,9369.83,6428048896
2007-07-10,9404.75,9404.75,9306.62,9384.73,6496101888
2007-07-11,9322.69,9341.32,9263.25,9290.95,6428581888
2007-07-12,9346.95,9400.37,9316.91,9354.41,6990743552
2007-07-13,9530.71,9540.34,9411.04,9471.29,7012698624
2007-07-16,9514.08,9539.2,9403.73,9417.32,6987411456
2007-07-17,9444.87,9513.95,9337.66,9509.73,6042366464
2007-07-18,9512.38,9574.69,9482.54,9485.34,7785265664
2007-07-19,9449.71,9529.34,9441.79,9473.3,7226859520
2007-07-20,9537.24,9585.9,9487.95,9585.9,6453381632
2007-07-23,9576.05,9637.17,9563.71,9621.57,5912439808
2007-07-24,9674.24,9745.32,9643.26,9744.05,7583361536
2007-07-25,9683.96,9763.25,9656.04,9740.12,6726930432
2007-07-26,9793.75,9807.91,9566.41,9566.41,8648826880
2007-07-27,9244.62,9376.95,9162.28,9162.28,7729863680
2007-07-30,9037.34,9136.45,8996.8,9072.57,5773134848
2007-07-31,9211.79,9307.8,9173.48,9287.25,5619706880
2007-08-01,9188.59,9265.7,8891.87,8891.87,6875515904
2007-08-02,9076.11,9080.07,8727.63,8950.57,5712534528
2007-08-03,9104.33,9134.59,9025.7,9057.82,4375028736
2007-08-06,8865.58,8960.75,8856.91,8941.73,3414335744
2007-08-07,9068.04,9068.83,8862.3,8862.3,3659735808
2007-08-08,8961.12,9099.46,8938.54,9099.46,3671292928
2007-08-09,9213.46,9219.01,9140.46,9182.59,4526359552
2007-08-10,8870.26,8969.3,8870.26,8931.3,4249413888
2007-08-13,9030.82,9030.92,8913.4,8938.96,3790396928
2007-08-14,8952.54,9023.25,8840.25,8910.99,3616041728
2007-08-15,8782.04,8808.58,8561.01,8593.04,4428666880
2007-08-16,8397.24,8438.08,8166.08,8201.37,4852742656
2007-08-17,8209.91,8307.37,7987.6,8090.29,4759116800
2007-08-20,8496.96,8516.75,8397.25,8515.59,3266869760
2007-08-21,8542.12,8586.73,8424,8479.08,3559779840
2007-08-22,8487.24,8512.45,8432.32,8493.46,2808133888
2007-08-23,8699.4,8735.09,8686.05,8732.83,3803462912
2007-08-24,8727.08,8741.63,8668.04,8690.08,3180118784
2007-08-27,8849.96,8849.96,8704.58,8718.3,2730431744
2007-08-28,8697.15,8753.38,8672.8,8727.54,2509202944
2007-08-29,8514.46,8643.32,8514.46,8643.32,3064877824
2007-08-30,8782.34,8825.91,8750.62,8771.21,3761626880
2007-08-31,8807.7,8982.16,8785.7,8982.16,3980312832
2007-09-03,9018.88,9019.41,8947.05,8979.96,3560021760
2007-09-04,9019.61,9027.76,8883.87,8922.98,3224303872
2007-09-05,9017.5,9026.29,8902.13,8913.84,3022282752
2007-09-06,8896.66,9017.08,8841.63,9017.08,2939637760
2007-09-07,9056.13,9078.46,9000.95,9018.08,3025688832
2007-09-10,8868,8953.45,8845.9,8937.58,2566411776
2007-09-11,8981.33,9017.29,8953.37,9003.12,3134489856
2007-09-12,9078.08,9084.96,9011.25,9018.12,3231140864
2007-09-13,9062.3,9062.3,8924.62,8927.41,2940823808
2007-09-14,8995.53,9046.5,8952.87,9031.62,2838132992
2007-09-17,9039.28,9044.37,8874.71,8899.91,2593580800
2007-09-19,9090.9,9090.9,8900.79,8926.37,4286449920
2007-09-20,8987.51,9109.51,8950.62,8983.03,3559504896
2007-09-21,9018.67,9105.28,8994,9105.28,3420522752
2007-09-26,9180.92,9269.62,9178.76,9257.46,4088976896
2007-09-27,9337.04,9413.65,9291.71,9413.65,4652101632
2007-09-28,9447.33,9474.04,9411.95,9411.95,4376174592
2007-10-01,9523.98,9555.07,9474.4,9488.5,4688321536
2007-10-02,9597.96,9642.95,9582.7,9623.25,5144986624
2007-10-03,9650.03,9783.75,9618.13,9700.07,5079363584
2007-10-04,9663.53,9676.34,9574,9627.38,3595167744
2007-10-05,9645.62,9670.12,9565,9617.25,3374859776
2007-10-08,9736.92,9744.96,9683.13,9717.16,3681675776
2007-10-09,9743.61,9743.61,9591.94,9639.83,3977244928
2007-10-11,9707.92,9729.46,9661.23,9697.66,3643405824
2007-10-12,9677.33,9731.16,9490,9496.46,3848488704
2007-10-15,9565.36,9577.04,9431.66,9518.45,2884930816
2007-10-16,9468.87,9618.03,9461.26,9592.46,3349391872
2007-10-17,9582.19,9616.25,9492.88,9562.16,3081027840
2007-10-18,9605.49,9667.07,9574.96,9637.07,3762605824
2007-10-19,9666.58,9673.96,9609.58,9611.71,3061706752
2007-10-22,9278.88,9381.65,9275.71,9360.62,3485139712
2007-10-23,9419.54,9512.55,9419.54,9502.38,3113234944
2007-10-24,9593.2,9640.49,9442.62,9442.62,3167944960
2007-10-25,9546.84,9573.29,9503.83,9568.25,2880699904
2007-10-26,9637.49,9661.94,9573,9631.5,3069689856
2007-10-29,9743.73,9822.37,9735.42,9809.87,4191757824
2007-10-30,9854.26,9859.65,9727.58,9757.92,3583303936
2007-10-31,9777.58,9787.9,9664.63,9711.37,4092312832
2007-11-01,9780.58,9785.75,9556.21,9598.23,4026634752
2007-11-02,9373.41,9433.07,9248.33,9273.08,3609644800
2007-11-05,9251.86,9313.84,9129.49,9308.59,3087735808
2007-11-06,9324.61,9368.46,9278,9292.79,2964982784
2007-11-07,9437.42,9437.42,9300.21,9300.21,3191108864
2007-11-08,9096.03,9105.62,8890.09,8937.58,3894812928
2007-11-09,8962.24,9016.73,8853.8,8970.91,3433134848
2007-11-12,8755.37,8765.5,8626.58,8670.61,3323304960
2007-11-13,8673.2,8742.41,8599.38,8727.21,3061822976
2007-11-14,8965.66,8993.88,8940.96,8942.92,3027492864
2007-11-15,8920.03,8962.21,8897.88,8905.41,2172119808
2007-11-16,8767.21,8790.57,8678.54,8764.82,2425733888
2007-11-19,8818.41,8838.28,8680.71,8680.71,2080554880
2007-11-20,8483.61,8680.86,8372.04,8680.86,2982554880
2007-11-21,8676.96,8704.08,8484.11,8484.11,2718584832
2007-11-22,8431.03,8573.74,8390.84,8499.37,2404883968
2007-11-23,8550.7,8559.04,8342.2,8342.2,2365947904
2007-11-26,8462.92,8534.26,8407.33,8528.33,2164012800
2007-11-27,8319.69,8454.36,8207.96,8375.75,2624473856
2007-11-28,8429.08,8440.12,8276.25,8276.25,2236242944
2007-11-29,8454.57,8481.45,8376.08,8447.03,2476078848
2007-11-30,8499.23,8590.62,8499.23,8586.4,2933922816
2007-12-03,8623.12,8645.62,8565.08,8583.83,1895179904
2007-12-04,8557.32,8656.88,8557,8651.28,2015077888
2007-12-05,8626.51,8705.87,8601.12,8676.95,2526959872
2007-12-06,8784.69,8797.61,8654.86,8694.41,2661623808
2007-12-07,8774.57,8804.92,8722.37,8722.37,2297829888
2007-12-10,8700.48,8706.58,8594.95,8598.03,1714946944
2007-12-11,8648.87,8659.36,8569.54,8638.33,1706980864
2007-12-12,8495.58,8554.12,8451.65,8490.83,2238705920
2007-12-13,8485.55,8522.13,8187.95,8187.95,2938054912
2007-12-14,8186.25,8202.94,7922.66,8118.08,3549571840
2007-12-17,8041.6,8092.96,7830.85,7830.85,2899957760
2007-12-18,7730.79,7913.87,7664.62,7807.39,3695854848
2007-12-19,7881,8020.39,7865.48,8014.31,2643753984
2007-12-20,8044.16,8048,7840.71,7857.08,2210639872
2007-12-21,7903.14,8006.56,7810.27,7941.43,2548618752
2007-12-24,8074.43,8135.48,8061.31,8135.48,1908052864
2007-12-25,8166.18,8181.6,8119.85,8167.06,1864905856
2007-12-26,8125.45,8173.89,8071.62,8156.39,1657454976
2007-12-27,8169.18,8355.28,8169.18,8313.71,2734949888
2007-12-28,8269.32,8460.17,8269.32,8396.95,2785377792
2007-12-31,8450.32,8506.28,8414.79,8506.28,2085239936
2008-01-02,8491.57,8532.91,8319.58,8323.04,2794917888
2008-01-03,8171.68,8243.92,8130.41,8184.2,2342584832
2008-01-04,8134.04,8247.17,8097.85,8221.09,2989530880
2008-01-07,8171.68,8171.68,7883.37,7883.37,3170305792
2008-01-08,7909.25,8011.06,7895.77,7962.91,2986721792
2008-01-09,7842.16,8085.06,7818.31,8085.06,3257274880
2008-01-10,8153.08,8177.12,8057.27,8057.27,2973072896
2008-01-11,8134.1,8151.95,8026.33,8029.31,2488763904
2008-01-14,8254,8260.87,8097.68,8173.41,4408271872
2008-01-15,8316.24,8546.2,8312.01,8428.83,5831807488
2008-01-16,8286.3,8375.05,8179.54,8179.54,6158699520
2008-01-17,8245.19,8300.29,8004.47,8101.62,4483487744
2008-01-18,7934.85,8184.64,7883.91,8184.64,4296741888
2008-01-21,8167.48,8220.62,8099.58,8110.2,3777614848
2008-01-22,7595.16,7741.99,7566.75,7581.96,3520873728
2008-01-23,7708.27,7708.27,7384.6,7408.39,4289109760
2008-01-24,7639.23,7653.08,7412.97,7517.04,3718132736
2008-01-25,7648.29,7739.58,7648.29,7739.58,3033011968
2008-01-28,7678.81,7705.6,7478.2,7485.79,2515803904
2008-01-29,7593.71,7603.37,7447.43,7576.41,2509679872
2008-01-30,7604.29,7667.06,7507.52,7543.5,2756301824
2008-01-31,7528.18,7579.43,7400.74,7521.12,2947368960
2008-02-01,7613.58,7706.02,7583.64,7673.99,3020678912
2008-02-12,7568.29,7619.98,7530.37,7553.29,2711368960
2008-02-13,7644.79,7655.89,7533.6,7550.54,2424566784
2008-02-14,7711.45,7865.27,7707,7865.27,3056709888
2008-02-15,7766.49,7888.14,7761.93,7876.37,2603832832
2008-02-18,7925.29,7988.02,7872.71,7890.89,2671684864
2008-02-19,7985.47,8024.41,7932.79,8024.41,3356830720
2008-02-20,8000.12,8040.83,7855.48,7894.47,2900823808
2008-02-21,7982.35,8085.93,7972.12,8085.93,2949349888
2008-02-22,8013.35,8108.71,7986.97,8108.71,3168688896
2008-02-25,8228.91,8307.75,8228.91,8286.29,4566606848
2008-02-26,8379.54,8386.54,8258.87,8307.66,4809240576
2008-02-27,8401.12,8462.08,8362.94,8462.08,4613685760
2008-02-29,8367.45,8473.71,8367.45,8412.75,4252799744
2008-03-03,8213.7,8265.83,8153.97,8262.87,3718821888
2008-03-04,8279.01,8471.07,8279.01,8470.11,4630619648
2008-03-05,8493.96,8559.58,8439.34,8483.95,4987972608
2008-03-06,8559.08,8658.63,8526.37,8658.63,5157932544
2008-03-07,8537.24,8624.65,8513.24,8531.37,4547969536
2008-03-10,8469.37,8469.54,8286.57,8299.37,3718854912
2008-03-11,8206.74,8381.59,8206.74,8381.59,3179324928
2008-03-12,8577.84,8577.84,8424.09,8435.29,3764490752
2008-03-13,8408.46,8447.98,8198.76,8210.99,2794998784
2008-03-14,8293.12,8315.23,8120.49,8161.39,2892182784
2008-03-17,8041.31,8053.08,7900.79,8005.46,2987800832
2008-03-18,8039.29,8082.56,7955.48,8057.81,2628544000
2008-03-19,8215.79,8233.46,8142.73,8179.35,3306657792
2008-03-20,8151.52,8343.37,8124.66,8337.62,3868516864
2008-03-21,8453.55,8539.91,8412.51,8524.99,4677322752
2008-03-24,9049.23,9049.23,8781,8865.33,7103316480
2008-03-25,8853.78,8899.25,8761,8795.08,5345274880
2008-03-26,8776.19,8842.51,8712.38,8768.01,5289839616
2008-03-27,8698.16,8708.91,8559.09,8605.95,4385626624
2008-03-28,8591.91,8668.21,8564.03,8623.48,3940914688
2008-03-31,8605.9,8627.53,8499.03,8572.58,3564979712
2008-04-01,8593.2,8608.95,8419.71,8419.71,3553093888
2008-04-02,8578.58,8619.78,8519.66,8605.32,3468448768
2008-04-03,8593.84,8621.58,8555.62,8596.33,3061988864
2008-04-07,8638.62,8729.79,8619.99,8729.79,3299563776
2008-04-08,8717.05,8725.69,8672.84,8672.84,3079210752
2008-04-09,8684.66,8759.75,8628.62,8667.92,3741618944
2008-04-10,8682.09,8829.4,8681.88,8829.4,3287423744
2008-04-11,8872.65,8937.12,8840.04,8909.58,5236742656
2008-04-14,8877.46,8928.87,8839.12,8892.66,4839531520
2008-04-15,8931.08,8951.55,8885.32,8924.78,4642827776
2008-04-16,9007.62,9068.96,8981.91,9066.04,5983610880
2008-04-17,9185.58,9194.86,9063.69,9090.42,6096131584
2008-04-18,9092.92,9123.07,9025,9074.33,4520359936
2008-04-21,9156.75,9160.08,9047.66,9083.32,4421233664
2008-04-22,9067.9,9081.29,8997.01,9037.25,3355532800
2008-04-23,9032.61,9079.42,8951.53,9008.49,4180590848
2008-04-24,9025.46,9064.15,8974.79,8990.33,3556906752
2008-04-25,9053.29,9062.96,8945.21,8947.83,3698637824
2008-04-28,8965.73,9079.58,8953.95,9079.58,3373752832
2008-04-29,9056.16,9077.76,8891.74,8891.74,3688882944
2008-04-30,8917.62,8962.99,8882.57,8919.91,3501326848
2008-05-02,8998.05,9010.71,8950.28,8963.62,4024661760
2008-05-05,8968.54,8976.21,8814.48,8837.07,3557810944
2008-05-06,8852.2,8862.5,8782.96,8857.37,3202031872
2008-05-07,8919.92,8977.9,8902.19,8926.33,3498967808
2008-05-08,8865.73,8880.71,8806.99,8866.62,3384739840
2008-05-09,8895.04,8896.3,8792.38,8792.38,3435744768
2008-05-12,8808.58,8838.99,8754.25,8830.04,2823166976
2008-05-13,8894.94,8995.34,8859.24,8989.53,3398250752
2008-05-14,9038.84,9056.79,8994.16,9018.41,3294389760
2008-05-15,9093.21,9158.95,9087.95,9157.17,4229297920
2008-05-16,9211.21,9241.51,9171.38,9197.41,4369998848
2008-05-19,9249.57,9295.2,9207.25,9295.2,3935626752
2008-05-20,9309.95,9309.95,9057.3,9068.88,4848165888
2008-05-21,9036.57,9079.91,8973.15,9015.57,3666893824
2008-05-22,8898.94,9008.03,8878.05,9008.03,3968848896
2008-05-23,9007.21,9050.78,8834.73,8834.73,3859740928
2008-05-26,8777.21,8779.5,8706.78,8707.83,2957479936
2008-05-27,8779.33,8789.76,8723.71,8778.38,2490290944
2008-05-28,8826.94,8834.51,8665.73,8665.73,2838645760
2008-05-29,8773.8,8794.01,8675.71,8684.91,2937016832
2008-05-30,8762.29,8765.99,8548.32,8619.08,4289275904
2008-06-02,8638.48,8724.46,8631.46,8724.46,2251677952
2008-06-03,8664.66,8693.48,8558.46,8579.42,2363319808
2008-06-04,8594.87,8635.94,8562.12,8627.79,1988089856
2008-06-05,8649.71,8745.9,8520.79,8738.46,2459713792
2008-06-06,8802.5,8809.33,8745.34,8745.34,2457360896
2008-06-09,8522.37,8596.23,8514.91,8587.96,1992978944
2008-06-10,8581.99,8602.11,8370,8370,2671836928
2008-06-11,8402.3,8423.41,8297.91,8345.58,2501155840
2008-06-12,8212.33,8216.42,8053.06,8062.31,3274611968
2008-06-13,8119.49,8161.64,8042.89,8105.58,2582560000
2008-06-16,8191.22,8227.37,8139.83,8169.77,1983871872
2008-06-17,8182.35,8203.98,8067.96,8201.79,2129597952
2008-06-18,8158.64,8253.84,8148.6,8217.58,2118603904
2008-06-19,8075.25,8107.2,8044.66,8047.74,2136902912
2008-06-20,8088.37,8088.37,7897.97,7902.43,2361214976
2008-06-23,7767.58,7916.91,7749.62,7876.49,2094075904
2008-06-24,7888.75,7928.41,7738.12,7738.12,2374189824
2008-06-25,7751.12,7855.06,7679.08,7855.06,2745689856
2008-06-26,7872.56,7904.89,7801.52,7811.79,2255424768
2008-06-27,7489.97,7586.5,7466.2,7548.75,3203010816
2008-06-30,7602.5,7604.41,7479.21,7523.54,2440011776
2008-07-01,7528.54,7569.18,7407.98,7407.98,2514237952
2008-07-02,7386.27,7485.27,7351.74,7353.85,2873771776
2008-07-03,7190.75,7439.47,7115.06,7394.1,3490124800
2008-07-04,7405.33,7416.25,7226.83,7228.41,2737594880
2008-07-07,7207.91,7343.62,7179.24,7341.1,1909265920
2008-07-08,7274.93,7274.93,7016.21,7051.85,3067428864
2008-07-09,7153.68,7225.6,7042.46,7048.25,3173493760
2008-07-10,7028.62,7141.02,6976.6,7075.64,2567294976
2008-07-11,7095.75,7258.31,7044.48,7244.75,3069098752
2008-07-14,7214.21,7270.49,7140.47,7156.96,2462054912
2008-07-15,7022.98,7036.41,6832.29,6834.24,3156445952
2008-07-16,6846.02,6867.73,6708.46,6710.64,2960687872
2008-07-17,6892.35,6976.96,6859.97,6974.5,3171197952
2008-07-18,7075.5,7075.5,6782.2,6815.31,3608908800
2008-07-21,6991.71,7097.64,6991.71,7085.66,2870205952
2008-07-22,7029.83,7098.68,6998.12,7065.64,2421984000
2008-07-23,7194.22,7330.83,7177.73,7309.83,3737104896
2008-07-24,7357.14,7368.08,7294.12,7368.08,3442908928
2008-07-25,7213.31,7234.12,7170.35,7233.62,2453219840
2008-07-29,7052.58,7052.58,6958.89,7014.47,2493522944
2008-07-30,7147.25,7151.33,7049.58,7070.35,2425216768
2008-07-31,7135.04,7172.48,6965.08,7024.06,2600723968
2008-08-01,6920.75,7008,6903.85,7002.54,2026862848
2008-08-04,6947.25,7010.93,6927.31,6977.35,1840165888
2008-08-05,7005.16,7005.16,6809.96,6813.39,2893952768
2008-08-06,6941.5,7026.24,6921.97,7026.24,3124919808
2008-08-07,7022.27,7082.35,6993.2,7024.58,2651757824
2008-08-08,7000.75,7216.58,7000.75,7209.04,3353718784
2008-08-11,7313.08,7357.68,7278.89,7325.62,3436327936
2008-08-12,7337.66,7337.66,7260.12,7293.79,2999867904
2008-08-13,7272.49,7311.29,7213.1,7292.33,2837017856
2008-08-14,7265,7353.31,7253.62,7326.06,2776206848
2008-08-15,7374.37,7376.68,7181.68,7196.5,2645803776
2008-08-18,7189.68,7213.68,6996.77,7000.74,2371303936
2008-08-19,6876.23,6998.24,6849.83,6978.6,2211501824
2008-08-20,6927.46,7053.56,6898.29,7040.89,2196172800
2008-08-21,6989.93,7017.1,6918.48,6918.48,1994495872
2008-08-22,6966.12,6994.79,6837.25,6911.64,2087212928
2008-08-25,6974.06,7050.31,6935.58,7030.72,1750457856
2008-08-26,6945.14,6980.85,6917.31,6964.6,1533766912
2008-08-27,6950.87,7106.64,6929.87,7080.97,2251966976
2008-08-28,7090.31,7127.83,7025.29,7033.37,2511266816
2008-08-29,7092.85,7111.7,7021.31,7046.1,2304363776
2008-09-01,6967.22,6967.22,6801.22,6813.08,2261298944
2008-09-02,6802.96,6811.56,6675.08,6699.81,2271264000
2008-09-03,6706.87,6748.52,6552.1,6584.93,2750370816
2008-09-04,6534.66,6603.1,6384.14,6412.62,2862692864
2008-09-05,6227.06,6347.47,6211.35,6307.27,2894838784
2008-09-08,6560.73,6668.45,6548.35,6658.68,2256261888
2008-09-09,6598.6,6598.6,6407.75,6424.77,2490965760
2008-09-10,6396.27,6497.72,6396.27,6458,2791678976
2008-09-11,6438.49,6438.49,6249.52,6251.95,2683595776
2008-09-12,6338.61,6354.68,6171.35,6310.68,2566518784
2008-09-15,6198.3,6202.14,6020.7,6052.45,2199357952
2008-09-16,5748.17,5851.9,5724.52,5756.59,2751759872
2008-09-17,5953.88,6027.29,5747.3,5800.87,3789998848
2008-09-18,5558.05,5681.83,5530.19,5641.95,3134180864
2008-09-19,5910.76,5982.64,5858.19,5970.38,3625190912
2008-09-22,6156.86,6156.86,6032.16,6110.6,3479927808
2008-09-23,6016.56,6182.21,6011.71,6182.21,3106768896
2008-09-24,6136.98,6198.48,6100.33,6132.6,3384144896
2008-09-25,6056.7,6164.59,6028.77,6060.83,2708722944
2008-09-26,6095.14,6095.14,5881.58,5929.63,2875919872
2008-09-30,5534.72,5719.28,5534.72,5719.28,2351809792
2008-10-01,5854,5854,5727.72,5764.01,2263727872
2008-10-02,5764.48,5840.09,5672.39,5703.72,2281026816
2008-10-03,5611.51,5747.73,5558.35,5742.23,2172570880
2008-10-06,5566.56,5590.52,5505.7,5505.7,2105625856
2008-10-07,5352.9,5539.31,5352.08,5524.66,2152834816
2008-10-08,5374.27,5411.72,5206.4,5206.4,2488154880
2008-10-09,5183.43,5295.05,5130.71,5130.71,3005331968
2008-10-13,4996.06,5025.73,4971.36,5020.44,1611068928
2008-10-14,5321.25,5321.25,5277.3,5291.56,2537127936
2008-10-15,5225.05,5246.26,5178.68,5246.26,1995717888
2008-10-16,5069.07,5085.97,5069.07,5075.97,1274621952
2008-10-17,4993.79,5024.43,4924.73,4960.4,2336129792
2008-10-20,4845.31,4931.84,4805.68,4931.84,1656742912
2008-10-21,4988.85,5045.45,4890.32,4942.72,2905842944
2008-10-22,4843.71,4955.61,4839.17,4862.59,2071476864
2008-10-23,4706.13,4730.51,4706.13,4730.51,1112679936
2008-10-24,4599.13,4603.56,4579.62,4579.62,1109315968
2008-10-27,4301.33,4391.95,4301.33,4366.87,1745125888
2008-10-28,4160.53,4425.9,4110.09,4399.97,3573206784
2008-10-29,4622.55,4622.55,4395.61,4406.52,3766092800
2008-10-30,4448.51,4684.11,4448.51,4683.64,3249081856
2008-10-31,4707.75,4911.8,4659.67,4870.66,3977480704
2008-11-03,4925.74,5010.57,4836.51,4995.06,3629073920
2008-11-04,4991.25,5015.12,4876,4992.63,3429611776
2008-11-05,5077.01,5095.98,4965.4,4978.26,3722888704
2008-11-06,4699.09,4741.14,4688.11,4694.12,2690095872
2008-11-07,4468.08,4777.23,4468.08,4742.33,2986234880
2008-11-10,4711.61,4772.32,4657.47,4740.27,2578343936
2008-11-11,4652.63,4706.18,4593.86,4638.57,2568420864
2008-11-12,4587.2,4673.33,4545.86,4615.57,1976425856
2008-11-13,4425.25,4438.82,4374.64,4437.83,2205547776
2008-11-14,4537.43,4541.35,4422.75,4452.7,2396972800
2008-11-17,4362.53,4475.93,4362.53,4439.8,2113896960
2008-11-18,4366.34,4376.28,4265.05,4305.18,2490667776
2008-11-19,4266,4320.85,4226.49,4284.09,2432916992
2008-11-20,4120.51,4191.37,4089.93,4089.93,2302536960
2008-11-21,3962.69,4194.71,3955.43,4171.1,2647110912
2008-11-24,4158.76,4172.49,4081.66,4160.54,2181197824
2008-11-25,4280.43,4323.94,4220.97,4266.49,3030119936
2008-11-26,4265.65,4315.08,4244.05,4271.8,2374429952
2008-11-27,4348.49,4472.07,4348.49,4453.75,3066170880
2008-11-28,4444.37,4476.33,4419.03,4460.49,3018405888
2008-12-01,4436.12,4567.76,4418.24,4518.43,3416275712
2008-12-02,4310.5,4356.98,4292.08,4356.98,2914641920
2008-12-03,4346.05,4379.25,4289.13,4307.26,3160449792
2008-12-04,4347.66,4347.66,4209.91,4254.96,2797577984
2008-12-05,4213.07,4261.32,4190.02,4225.07,1954827904
2008-12-08,4278.61,4424.09,4278.61,4418.33,2957048832
2008-12-09,4479.14,4524.38,4456.44,4472.66,3849139712
2008-12-10,4470.73,4658.87,4470.73,4658.87,4346023936
2008-12-11,4665.04,4694.4,4617.17,4655.57,4553162752
2008-12-12,4600.97,4654.75,4401.05,4481.27,4314954752
2008-12-15,4604.5,4676.46,4588.14,4613.72,3195145728
2008-12-16,4570.52,4616.89,4532.41,4616.89,2820647936
2008-12-17,4706.23,4725.06,4628.22,4648.02,4441873920
2008-12-18,4674.36,4694.81,4625.69,4694.81,3233812736
2008-12-19,4661.69,4723.7,4622.49,4694.52,3637347840
2008-12-22,4735.17,4750.96,4535.54,4535.54,3382913792
2008-12-23,4517.05,4523.13,4359.55,4405.86,2543447808
2008-12-24,4330.42,4439.13,4325.46,4423.09,2215804928
2008-12-25,4430.1,4434.43,4385.78,4413.45,1499602944
2008-12-26,4398.53,4466.75,4396.26,4425.08,1596423936
2008-12-29,4429.35,4429.35,4381.49,4416.16,1223490944
2008-12-30,4463.3,4602.21,4463.3,4589.04,2502851840
2008-12-31,4627.98,4627.98,4537.52,4591.22,2593857792
2009-01-05,4725.26,4778.52,4687.57,4698.31,3017033984
2009-01-06,4719.54,4754.88,4679.43,4727.26,3460981760
2009-01-07,4780.44,4817.44,4752.91,4789.84,3954695936
2009-01-08,4670.62,4687.4,4532.74,4535.79,3166853888
2009-01-09,4515.1,4546.71,4472.45,4502.74,2423934976
2009-01-12,4487.68,4523.01,4431.04,4453.9,2461451776
2009-01-13,4442.38,4532.36,4423.14,4532.36,2147212928
2009-01-14,4538.25,4579.24,4521.47,4521.47,2539650816
2009-01-15,4350.49,4351.47,4315.62,4320.77,2391723008
2009-01-16,4374.78,4382.43,4313.19,4353.7,2189061888
2009-01-19,4389.08,4398.53,4366.19,4366.76,1596804864
2009-01-20,4304.35,4304.35,4242.61,4242.61,2148363776
2009-01-21,4164.68,4265.33,4164.19,4247.97,2136344960
2009-02-02,4277.1,4285.12,4240.08,4259.98,1983665920
2009-02-03,4300.56,4389.87,4295.26,4372.81,2474420992
2009-02-04,4422.56,4422.56,4295.26,4389.97,2610560768
2009-02-05,4380.8,4422.41,4363.25,4363.25,2312878848
2009-02-06,4438.3,4507.3,4432.16,4471.25,3034658816
2009-02-09,4562.68,4574.74,4494.59,4494.59,3135765760
2009-02-10,4524.05,4533.95,4491.84,4526.1,2551747840
2009-02-11,4448.24,4575.95,4448.24,4575.95,3297179904
2009-02-12,4581.3,4594.75,4466.42,4466.42,3456348928
2009-02-13,4504.71,4599.61,4504.71,4592.5,3156842752
2009-02-16,4605.77,4607.97,4575.98,4591.26,2960702976
2009-02-17,4572.97,4585.28,4475.17,4491.78,2734129920
2009-02-18,4455.75,4520.67,4428.29,4498.37,2843747840
2009-02-19,4475.16,4571.31,4433.43,4528.87,2974772736
2009-02-20,4483.91,4513.99,4436.94,4436.94,2667186944
2009-02-23,4420.43,4485.36,4371.02,4477.78,2484614912
2009-02-24,4407.95,4452.96,4394.76,4430.18,2470498816
2009-02-25,4498.91,4549.32,4488.07,4493.74,3153319936
2009-02-26,4548.53,4556.82,4492.7,4518.56,2664074752
2009-02-27,4523.56,4564.32,4492.7,4557.15,2915059968
2009-03-02,4528.27,4528.27,4408.51,4425.83,3493982720
2009-03-03,4364.37,4435.34,4328.05,4435.34,3137139968
2009-03-04,4442.71,4549.98,4429.51,4541.42,3729745920
2009-03-05,4628.54,4677.89,4598.8,4637.2,4595078656
2009-03-06,4604.84,4662.36,4597.89,4653.63,3783467776
2009-03-09,4643.62,4660.13,4578.05,4628.24,3579671808
2009-03-10,4605.92,4688.63,4605.92,4671.02,4060818688
2009-03-11,4789.8,4798.06,4747.89,4759.96,5223730688
2009-03-12,4782.21,4798.06,4743.76,4754.65,3920184832
2009-03-13,4844.97,4923.57,4830.17,4897.39,5505853952
2009-03-16,4940.85,4991.59,4915.4,4971.32,4813032960
2009-03-17,4998.9,5050.63,4954.5,5041.39,4979574784
2009-03-18,5074.63,5083.55,4954.5,5047.54,5174501888
2009-03-19,5090.5,5125.4,5035.82,5035.93,5650192896
2009-03-20,5060.25,5069.42,4961.62,4961.62,4735966720
2009-03-23,5022.6,5124.18,5015.82,5124.18,4185763840
2009-03-24,5237.78,5264.94,5205.94,5242.18,6082865664
2009-03-25,5248.78,5365.81,5205.94,5346.38,6517849600
2009-03-26,5374.77,5422.95,5335.35,5386.56,6794424832
2009-03-27,5468.49,5468.49,5367.99,5390.7,6762291712
2009-03-30,5362.9,5362.9,5166.87,5206.05,5650187776
2009-03-31,5214.96,5286.45,5194.93,5210.84,4620880896
2009-04-01,5271.83,5341.31,5271.83,5314.45,4823013888
2009-04-02,5428.92,5477.97,5401.3,5473.78,7316238848
2009-04-03,5541.34,5567.15,5482.18,5529.63,7985925632
2009-04-06,5590.7,5624.28,5521.88,5556.22,6739424768
2009-04-07,5497.88,5576.85,5484.89,5576.85,5527207936
2009-04-08,5534.58,5608.96,5435.04,5443.56,6941104640
2009-04-09,5532.99,5667.8,5526.13,5667.8,6509103616
2009-04-10,5784.9,5788.21,5696.56,5781.96,7386882560
2009-04-13,5814.17,5861.11,5784.1,5857.64,6688594432
2009-04-14,5814.42,5898.76,5765.81,5892.68,5966627840
2009-04-15,5879.86,5904.28,5798.62,5875.19,5999402496
2009-04-16,6009.67,6025.85,5965.48,5997.17,7245473792
2009-04-17,6068.55,6071.06,5706.03,5755.38,9738288128
2009-04-20,5764.48,5797.63,5648.1,5781.66,5542417920
2009-04-21,5665.94,5881.41,5663.56,5881.41,5311951872
2009-04-22,5887.48,5925.92,5856.13,5886.11,5838866944
2009-04-23,5900.45,5903.47,5789.27,5875.24,5650352640
2009-04-24,5913.13,5987.23,5824.42,5880.77,6005573632
2009-04-27,5931.87,5946.97,5672.25,5705.05,5808550912
2009-04-28,5744.77,5773.53,5596.73,5596.73,5467956736
2009-04-29,5627.54,5773.53,5571.93,5614.06,4872757760
2009-04-30,5964.03,5995.12,5932.03,5992.57,0
2009-05-04,6285.6,6356.29,6256.29,6330.4,0
2009-05-05,6557.75,6562.77,6326.76,6379.94,8667718656
2009-05-06,6389.55,6570.5,6372.94,6566.7,8918487040
2009-05-07,6603.52,6628.54,6372.94,6572.87,9433431040
2009-05-08,6510.22,6587.62,6483.21,6583.87,7452657664
2009-05-11,6581.7,6680.97,6571.41,6647.5,7408387584
2009-05-12,6550.28,6553.69,6404.93,6432.55,6436418560
2009-05-13,6449.46,6512.07,6435.49,6485.14,5805052928
2009-05-14,6362.77,6435.41,6339.47,6364.17,5955580928
2009-05-15,6446.4,6520.04,6339.47,6489.09,6361886720
2009-05-18,6516.13,6577.81,6457.14,6577.81,6542021632
2009-05-19,6750.04,6784.26,6620.53,6655.59,8301442560
2009-05-20,6708.54,6740.75,6590.79,6703.62,7524602880
2009-05-21,6690.85,6746.1,6590.79,6718.81,7150390784
2009-05-22,6650.51,6781.14,6650.51,6737.29,6956687872
2009-05-25,6838.7,6878.66,6708.19,6734.46,7029549568
2009-05-26,6780.37,6830.24,6649.95,6683.11,7668558848
2009-05-27,6800.56,6930.59,6649.95,6890.44,7780275712
2009-06-01,7033.33,7033.33,6892.69,6954.1,6986215424
2009-06-02,7058.12,7084.83,6899.98,6949.08,8258970624
2009-06-03,6915,6931.29,6847.76,6893.14,5401799680
2009-06-04,6887.88,6907.87,6716.33,6786.06,5292969984
2009-06-05,6825.73,6829.66,6743.15,6767.1,0
2009-06-08,6907.32,6907.32,6628.02,6628.02,5213990912
2009-06-09,6636.84,6640.44,6394.34,6414.39,5423012864
2009-06-10,6478.46,6512.22,6389.94,6462.27,3910196736
2009-06-11,6458.62,6567.37,6353.78,6567.37,3999793920
2009-06-12,6552.58,6586.2,6443.86,6448.23,4402992640
2009-06-15,6362.22,6383.98,6188.7,6225.56,3957851904
2009-06-16,6220.54,6257.13,6143.24,6220.81,3740099840
2009-06-17,6239.51,6306.46,6191.58,6195.91,3433547776
2009-06-18,6246.85,6279.36,6100.08,6144.53,3380525824
2009-06-19,6187.97,6231.88,6151.51,6231.15,2916321792
2009-06-22,6256.38,6348.74,6193.09,6341.21,3214874880
2009-06-23,6206.31,6262.29,6197.47,6197.47,3146854912
2009-06-24,6230.76,6511.97,6191.63,6380.08,4612502528
2009-06-25,6427.88,6497.38,6404.38,6457.61,4516794880
2009-06-26,6515.64,6527.86,6460.91,6463.56,3782002944
2009-06-29,6512.42,6522.13,6391.15,6391.15,3354587904
2009-06-30,6485.33,6503.98,6381.42,6432.16,3435635712
2009-07-01,6445.85,6593.78,6433.69,6578.97,3483807744
2009-07-02,6613.72,6686.7,6433.69,6667.53,4726851584
2009-07-03,6632.98,6685.28,6607.62,6665.4,3969483776
2009-07-06,6691.02,6693.44,6615.9,6649.91,3600854784
2009-07-07,6675.81,6745.31,6656.89,6715.22,4161829888
2009-07-08,6667.98,6745.31,6629.83,6668.14,3886413824
2009-07-09,6696.72,6803.83,6696.72,6748.18,4809735680
2009-07-10,6807.46,6807.46,6739.05,6769.86,3659777792
2009-07-13,6795.23,6797.72,6525.9,6530.82,4176851712
2009-07-14,6584.9,6797.72,6525.9,6639.41,3199565824
2009-07-15,6672.28,6774.28,6651.86,6738.6,4442591744
2009-07-16,6863.86,6878.68,6651.86,6780.3,4781483520
2009-07-17,6851.96,6870.58,6791.75,6850.99,4151424768
2009-07-20,6921.64,6961.45,6861.02,6938.86,4801235968
2009-07-21,6995.5,7002.32,6904.88,6953.34,5032129536
2009-07-22,6979.41,7030.13,6904.88,6985.32,5338275840
2009-07-23,6987.79,7023.67,6926.27,6980.88,4659251712
2009-07-24,7046.46,7046.46,6950.92,6973.28,4908725760
2009-07-27,7011.29,7059.46,6954.3,7028.43,3804402944
2009-07-28,7038.73,7142.63,7038.73,7142.63,5193079808
2009-07-29,7185.52,7185.52,7070.72,7083.63,5516915712
2009-07-30,7063.47,7185.52,6944.5,7027.11,4631724544
2009-07-31,7111.15,7132.11,7044.7,7077.71,5245640704
2009-08-03,7036.47,7084.59,6986.29,7056.71,4688549888
2009-08-04,7129.43,7138.94,6921.04,6955.87,6012196864
2009-08-05,6979.73,7013.6,6827.16,6848.24,4468656640
2009-08-06,6886.7,6888.09,6775.87,6868.65,4641458688
2009-08-10,6858.87,6909.16,6836.96,6882.87,3212672768
2009-08-11,6904.45,6921.85,6812.06,6909.02,3340168960
2009-08-12,6878.34,6933.51,6812.06,6898.9,3306218752
2009-08-13,6949.5,7037.47,6931.55,7034.96,4043971840
2009-08-14,7091.82,7132.33,7062.49,7069.51,4154798848
2009-08-17,7034.27,7051.78,6931.8,6931.8,3194733824
2009-08-18,6843.27,6904.64,6746.3,6789.77,3666962944
2009-08-19,6843.69,6854.59,6786.79,6788.58,2394844928
2009-08-20,6784.91,6784.91,6647.32,6733.23,3147119872
2009-08-21,6785.7,6824.65,6629.1,6654.8,3486602752
2009-08-24,6766.76,6859.79,6762.68,6838.25,2742971904
2009-08-25,6840.27,6865.92,6762.68,6809.41,2662468864
2009-08-26,6816.42,6827.89,6663.84,6719.21,3392034816
2009-08-27,6678.24,6753.73,6658.73,6690.75,2653830912
2009-08-28,6727.42,6824.65,6711.16,6809.86,2887104768
2009-08-31,6844.91,6848.96,6760.05,6825.95,2764127744
2009-09-01,6834.63,7019.75,6807.62,7019.75,3973279744
2009-09-02,6966.18,7057.01,6961.01,7039.77,3787513856
2009-09-03,7060.66,7131.31,7011.36,7104.65,4227799808
2009-09-04,7167.24,7178.54,7121.21,7153.13,4180518912
2009-09-07,7192.16,7240.34,7169.4,7224.59,3840344832
2009-09-08,7263.23,7350.88,7202.69,7313.99,4783623680
2009-09-09,7344.26,7363.11,7250.72,7250.72,4224324864
2009-09-10,7507.49,7507.49,7286.82,7332.08,5242058752
2009-09-11,7300.01,7355.96,7295.85,7337.14,3158099968
2009-09-14,7337.04,7350.92,7218.18,7256.95,3002895872
2009-09-15,7269.9,7362.16,7252.33,7346.26,3129529856
2009-09-16,7414.96,7457.4,7391.84,7440.24,4212214784
2009-09-17,7502.69,7513.73,7451.3,7477.3,4722362880
2009-09-18,7463.39,7526.55,7434.83,7526.55,3600543744
2009-09-21,7523,7558.88,7439.03,7502.46,3888191744
2009-09-22,7522.83,7526.23,7463.41,7469.03,3710184704
2009-09-23,7493.98,7534.66,7352.23,7376.76,4118127872
2009-09-24,7372.11,7386.99,7280.04,7324.22,2845684992
2009-09-25,7298.37,7361.93,7284.33,7345.22,2976277760
2009-09-28,7332.49,7354.8,7257.63,7284.61,2377173760
2009-09-29,7385.84,7436.29,7378.97,7429.98,3174330880
2009-09-30,7456.57,7534.55,7443.88,7509.17,3627106816
2009-10-01,7581.38,7599.62,7492.62,7545.29,4477933568
2009-10-02,7415.16,7483.43,7391.63,7411.88,3587178752
2009-10-05,7424.24,7437.98,7381.02,7437.98,2904798976
2009-10-06,7479.51,7566.88,7447.54,7536.05,4451052544
2009-10-07,7617.79,7619.03,7562.9,7608.66,4971203584
2009-10-08,7615.61,7635.66,7500.32,7503.31,5034856960
2009-10-09,7572.79,7597.79,7506.77,7571.96,4214231808
2009-10-12,7620.17,7620.17,7537.2,7599.88,3743827712
2009-10-13,7484.46,7620.17,7471.53,7596.6,4185964800
2009-10-14,7649.07,7700.42,7618.79,7695.75,4691503616
2009-10-15,7778.35,7780.66,7692.58,7710.4,5306350592
2009-10-16,7712.03,7738.04,7691.39,7715.1,3678280704
2009-10-19,7712.33,7758.13,7691.21,7751.32,3503396864
2009-10-20,7808.03,7811.92,7753.52,7753.52,3955853824
2009-10-21,7751.75,7774.4,7675.61,7701.5,4034393856
2009-10-22,7692.75,7710.82,7577.89,7607.93,4287889920
2009-10-23,7651.64,7671.91,7614.75,7649.28,3465184768
2009-10-26,7701.19,7751.68,7658.22,7668.4,3251784960
2009-10-27,7635.09,7657.34,7586.53,7657.34,2823097856
2009-10-28,7637.44,7675.15,7533.95,7533.95,3246349824
2009-10-29,7417.13,7426.47,7233.63,7355.69,4488279040
2009-10-30,7428.72,7433.21,7340.08,7340.08,3175014912
2009-11-02,7238.3,7336.65,7218.89,7335.18,2719391744
2009-11-03,7339.36,7368.28,7218.89,7322.93,2584037888
2009-11-04,7375.82,7467.04,7365.26,7467.04,3281438720
2009-11-05,7471.61,7481.58,7412.74,7417.46,2818787840
2009-11-06,7516.4,7521.01,7450.68,7463.05,2920048896
2009-11-09,7562.59,7562.59,7512.5,7536.7,2579916800
2009-11-10,7613.34,7614.54,7576.28,7593.49,2805805824
2009-11-11,7603.68,7670.76,7555.83,7668.06,3043535872
2009-11-12,7682.75,7709.89,7658.6,7670.93,3545433856
2009-11-13,7651.13,7695.11,7639.57,7665.63,3054850816
2009-11-16,7701.97,7792.68,7699.32,7792.68,3768940800
2009-11-17,7875.48,7875.48,7699.32,7733.21,4989795840
2009-11-18,7766.68,7803.36,7737.59,7766.69,4151586816
2009-11-19,7767.98,7803.36,7737.59,7759.98,3908630784
2009-11-20,7741.72,7741.72,7649.19,7682.97,3815159808
2009-11-23,7694.9,7714.7,7671.54,7687.15,2785832960
2009-11-24,7723.13,7735.91,7696.1,7714.56,3374897920
2009-11-25,7718.78,7784.28,7716.36,7756.31,3827436800
2009-11-26,7795.26,7818,7733.75,7739.16,3963051776
2009-11-27,7614.41,7633.5,7490.91,7490.91,4524593664
2009-11-30,7582.69,7604.55,7569.24,7582.21,2985843968
2009-12-01,7615.95,7659.82,7549.01,7649.23,3619122944
2009-12-02,7715.64,7741.85,7671.99,7677.62,4077405696
2009-12-03,7733.51,7738.03,7658.51,7684.67,3194792960
2009-12-04,7685.14,7707.11,7650.77,7650.91,3230382848
2009-12-07,7704.69,7783.2,7704.69,7775.64,3768062720
2009-12-08,7802.27,7802.27,7731.01,7768.71,3767642880
2009-12-09,7747.6,7797.42,7742.92,7797.42,4083181824
2009-12-10,7822.66,7829.41,7631.06,7677.91,5082345984
2009-12-11,7709.96,7795.07,7700.76,7795.07,4179005696
2009-12-14,7793.14,7841.51,7770.2,7819.13,4366617600
2009-12-15,7838.53,7846.78,7792.56,7807.62,4140086784
2009-12-16,7801.3,7801.3,7724.58,7751.6,3434407936
2009-12-17,7804.7,7836.43,7728.88,7742.17,3816293888
2009-12-18,7690.44,7753.63,7688,7753.63,2963155968
2009-12-21,7797.65,7827.14,7787.27,7787.27,3262703872
2009-12-22,7850.05,7871.59,7823.34,7856,3345394944
2009-12-23,7892.75,7910.88,7873.22,7901.5,3554788864
2009-12-24,7935.34,7988.15,7928.09,7963.54,4169500928
2009-12-25,8007.5,8009,7965.37,7972.59,3810367744
2009-12-28,8007.54,8079.62,8007.54,8057.49,4689955840
2009-12-29,8088.01,8088.01,8031.49,8053.83,4205285888
2009-12-30,8078.91,8118.63,8031.49,8112.28,4596139008
2009-12-31,8155.17,8188.8,8138.58,8188.11,5163727872
2010-01-04,8222.42,8240.45,8143.45,8207.85,5606839808
2010-01-05,8277.71,8283.64,8162.54,8211.4,5923653632
2010-01-06,8237.1,8327.87,8216.92,8327.62,5656024576
2010-01-07,8344.56,8369.55,8233.59,8237.42,6291281920
2010-01-08,8266.87,8290.66,8178.93,8280.9,5046703616
2010-01-11,8291.52,8357.9,8281.72,8323.82,5122383872
2010-01-12,8343.73,8356.97,8262.58,8309.37,4545314816
2010-01-13,8229.25,8257.83,8194.81,8196.56,4214290688
2010-01-14,8245.86,8313.94,8237.67,8289.98,4126041856
2010-01-15,8340.6,8380.23,8325.82,8356.89,4888567808
2010-01-18,8290.38,8367.65,8290.38,8337.82,4397949952
2010-01-19,8387.66,8395.39,8227.3,8249,4980976640
2010-01-20,8309.19,8309.19,8191.44,8220.93,4283392768
2010-01-21,8189.5,8208.21,8107.55,8127.87,3901862912
2010-01-22,7986.43,8015.95,7912.85,7927.31,4150160896
2010-01-25,7845.3,7938.14,7828.34,7872.99,3053397760
2010-01-26,7903.03,7922.07,7572.58,7598.81,4834279936
2010-01-27,7639.72,7656.95,7530.41,7560.03,3296269824
2010-01-28,7630.16,7756.77,7607.56,7694.58,3309215744
2010-01-29,7593.38,7649.73,7481.9,7640.44,3297009920
2010-02-01,7653.89,7661.7,7493.81,7524.67,2641134848
2010-02-02,7633.74,7661.7,7398.8,7429.61,3131274752
2010-02-03,7523.79,7550.82,7441.92,7547.98,2550693888
2010-02-04,7563.19,7578.18,7504.96,7542.04,2253940992
2010-02-05,7323.16,7352.98,7196.39,7217.83,3864089856
2010-02-08,7236.63,7253.24,7173.18,7215.88,2222848768
2010-02-09,7225.71,7381.82,7197.13,7361.04,2957964800
2010-02-10,7438.12,7496.34,7404.97,7441.84,3237128960
2010-02-22,7619.87,7619.87,7553.29,7560.04,2601648896
2010-02-23,7575.62,7597.44,7502.45,7597.44,2433965824
2010-02-24,7516.47,7585.19,7515.38,7529.67,2342048000
2010-02-25,7568.42,7568.42,7400.42,7426.96,2832996864
2010-02-26,7451.17,7479.28,7383.68,7436.1,2201473792
2010-03-01,7492.84,7620.56,7451.09,7577.75,2851234816
2010-03-02,7649.62,7664.49,7592.66,7597.62,2541639936
2010-03-03,7628.78,7670.25,7592.66,7629.52,2476736768
2010-03-04,7664,7664,7524.19,7569.8,2849530880
2010-03-05,7659.76,7694.89,7618,7666.26,2628783872
2010-03-08,7741.8,7763.76,7716.28,7762.27,2817305856
2010-03-09,7762.4,7770.59,7737.65,7770.59,2444134912
2010-03-10,7797.7,7803.27,7736.7,7779.08,2384592896
2010-03-11,7817.59,7818.84,7749.4,7749.66,2530055936
2010-03-12,7773.52,7773.52,7726.09,7748.33,2100471936
2010-03-15,7750.87,7766.36,7634.92,7634.92,2135155840
2010-03-16,7671.41,7695.81,7645.17,7695.63,1879724928
2010-03-17,7763.43,7849.38,7762.85,7847.84,3286740736
2010-03-18,7861.27,7922.48,7847.55,7886.34,3947818752
2010-03-19,7899.01,7899.01,7859.29,7897.91,3422643712
2010-03-22,7861.9,7872.78,7791.25,7835.98,3150081792
2010-03-23,7880.12,7889.04,7804.4,7811.87,3358357760
2010-03-24,7875.27,7881.37,7822.71,7822.71,3344241920
2010-03-25,7824.74,7856.31,7753.51,7838.1,2967238912
2010-03-26,7808.15,7909.41,7770.42,7876.86,3111111936
2010-03-29,7918.95,7961.14,7909.06,7947.45,3281785856
2010-03-30,7992.12,7994.62,7942.47,7962.22,3191479808
2010-03-31,7962.91,7974.89,7920.06,7920.06,3116804864
2010-04-01,7952.62,8026.06,7952.62,8013.09,4018315776
2010-04-02,8046.29,8050.99,8021.91,8025.93,3088056832
2010-04-06,8083.03,8128.08,8082.37,8089.65,3524866816
2010-04-07,8131.4,8131.4,8121.78,8121.78,3404523776
2010-04-08,8106,8149.68,8038.37,8057.6,4208122880
2010-04-09,8073.52,8094.35,8039.41,8092.03,3167768832
2010-04-12,8149.76,8152.53,8092.94,8117.75,3497052928
2010-04-13,8090.54,8104.14,8022.94,8029.73,3313217792
2010-04-14,8077.94,8102.38,8040.01,8097.13,3042175744
2010-04-15,8168.11,8190.01,8136.32,8171.94,4374439936
2010-04-16,8161.85,8162.85,8090.68,8111.57,3638135808
2010-04-19,8003.02,8042.05,7845.77,7854.22,4294751744
2010-04-20,7908.11,7923.27,7842.07,7900.42,3052826880
2010-04-21,7949.96,7998.76,7947.9,7990.53,3187260928
2010-04-22,7948.89,7985.49,7897.14,7978.69,2989555968
2010-04-23,8021.71,8030.11,7996.77,8004.89,3301018880
2010-04-26,8107.22,8168.47,8093.14,8158.14,3653444864
2010-04-27,8174.85,8174.85,8121.14,8146.44,3025847808
2010-04-28,7944.7,8092.48,7944.7,8081.55,3560453888
2010-04-29,8105.96,8107.36,8053.02,8054.05,3903224832
2010-04-30,8116.39,8163.94,7999.28,8004.25,4262957824
2010-05-03,7979.8,8022.45,7916.04,7952.17,2713272832
2010-05-04,8006.79,8010.98,7889.93,7930.77,2938156800
2010-05-05,7759.18,7785.55,7695.69,7696.9,3825267712
2010-05-06,7696.27,7702.11,7562.03,7579.48,3219506944
2010-05-07,7393.27,7572.79,7387.19,7567.1,3801925888
2010-05-10,7610.88,7664.73,7577.31,7664.73,2577755904
2010-05-11,7718.17,7743.41,7608.44,7608.44,3128645888
2010-05-12,7663.34,7674.52,7596.21,7602.7,2270025984
2010-05-13,7703.48,7787.32,7687.55,7770.57,2997768960
2010-05-14,7735.6,7772.54,7725.82,7772.13,2231353856
2010-05-17,7697.79,7697.79,7574.06,7598.72,2437510912
2010-05-18,7630.1,7637.99,7560.89,7585.3,2181391872
2010-05-19,7527.62,7588.09,7467.2,7559.16,2682299904
2010-05-20,7557.17,7557.17,7424.43,7424.43,2339147008
2010-05-21,7229.17,7277.93,7164.21,7237.71,3127340800
2010-05-24,7296.15,7344.92,7269.81,7322.73,1909301888
2010-05-25,7238.16,7241.84,7032.4,7086.37,3074244864
2010-05-26,7161.4,7174.38,7079.85,7167.35,2863130880
2010-05-27,7139.45,7254.68,7105.11,7243.16,2402073856
2010-05-28,7338.77,7364.01,7271.3,7295.32,2839530752
2010-05-31,7312.26,7373.98,7292.54,7373.98,1903201920
2010-06-01,7327.01,7348.56,7276.52,7289.33,1942594944
2010-06-02,7252.79,7304.13,7159.75,7195.71,2109920896
2010-06-03,7322.51,7361.7,7309.46,7360.28,2191576832
2010-06-04,7377.56,7377.56,7337.35,7344.59,1882835968
2010-06-07,7139.76,7172.3,7085.55,7157.83,2093284864
2010-06-08,7142.31,7179.14,7128.92,7151.99,2077166848
2010-06-09,7166.19,7193.04,7048.6,7071.67,2437240832
2010-06-10,7134.16,7182.99,7085.34,7181.77,1796988928
2010-06-11,7302.97,7321.6,7273.7,7299.49,2505669888
2010-06-14,7372.93,7393.41,7347.23,7387.4,2063492864
2010-06-15,7388.57,7489.68,7364.34,7454.06,2271659008
2010-06-17,7503.12,7534.06,7481.72,7515.78,2565066752
2010-06-18,7538.55,7538.55,7459.93,7493.11,1789954944
2010-06-21,7592.53,7645.71,7562.25,7635.56,3113923840
2010-06-22,7630.64,7639.66,7610.62,7612.68,2301475840
2010-06-23,7576.29,7615.44,7549.98,7582.15,2306971904
2010-06-24,7601.72,7607.63,7567.96,7589.89,2338176000
2010-06-25,7509.72,7537.37,7463.29,7474.71,2628933888
2010-06-28,7507.15,7536.61,7489.55,7500.79,2431408896
2010-06-29,7554.78,7584.81,7423.57,7423.57,2522886912
2010-06-30,7277.39,7337.32,7255.09,7329.37,2503614976
2010-07-01,7326.89,7327.4,7251.6,7254.06,2299286784
2010-07-02,7285.01,7378.77,7285.01,7330.74,2901952768
2010-07-05,7351.18,7447.18,7351.18,7439.96,2638822912
2010-07-06,7385.33,7548.48,7382.37,7548.48,3160407808
2010-07-07,7560.22,7565.37,7517.68,7534.46,2918393856
2010-07-08,7612.71,7622.46,7583.36,7608.85,3310305792
2010-07-09,7644.11,7652.55,7599.84,7647.25,2725131776
2010-07-12,7674.26,7705.11,7636.81,7639.55,2770242816
2010-07-13,7664.71,7671.48,7587.87,7597.42,2275499776
2010-07-14,7688.82,7720.63,7683.83,7714.51,3162018816
2010-07-15,7699.49,7732.31,7681.87,7704.52,3040648960
2010-07-16,7717.24,7719.05,7660.76,7664.57,3836685824
2010-07-19,7602.68,7666.58,7596.26,7649.83,2411349760
2010-07-20,7678.89,7730.88,7638.49,7712.03,2729221888
2010-07-21,7742.48,7752.8,7678.3,7701.29,3008719872
2010-07-22,7699.36,7718.92,7665.78,7666.34,2631111936
2010-07-23,7747.03,7782.02,7739.04,7761.22,3409306880
2010-07-26,7787.07,7807.07,7765.68,7787.45,2953341952
2010-07-27,7806.25,7806.25,7748.01,7748.01,2678552832
2010-07-28,7736.59,7786.23,7726.4,7784.81,3074350848
2010-07-29,7778.74,7799.57,7738.48,7798.99,3344027904
2010-07-30,7765.25,7781.24,7731.19,7760.63,3078516736
2010-08-02,7829.19,7917.95,7829.19,7911.68,4137624832
2010-08-03,7961.68,7970.58,7915.83,7957.53,4118060800
2010-08-04,7960.3,7978.16,7938.92,7972.66,3783998720
2010-08-05,8010.07,8018.74,7921.98,7936.85,4940965888
2010-08-06,7938.09,7963.3,7922.29,7963.3,3388678912
2010-08-09,7974.67,8040.94,7971.19,8034.49,4006143744
2010-08-10,8054.29,8054.29,7975.38,7976.74,4221331712
2010-08-11,7923.57,7956.9,7869.52,7895.03,3868833792
2010-08-12,7789.46,7837.38,7776.66,7829.79,3428798720
2010-08-13,7845.98,7906.35,7830.46,7891.58,3777933824
2010-08-16,7884.28,7941.22,7850.13,7941.22,3433253888
2010-08-17,7962.7,7973.15,7931.09,7931.09,4035491840
2010-08-18,7978.52,7984.57,7897.18,7924.1,4254191872
2010-08-19,7925.48,7948.73,7886.73,7928.94,3977175808
2010-08-20,7915.16,7941.61,7905.01,7927.31,3120692736
2010-08-23,7938.21,8013.12,7924.1,7975.93,3686629888
2010-08-24,7983.62,7990.49,7940.64,7940.64,3707923712
2010-08-25,7889.57,7889.57,7736.98,7736.98,4551450624
2010-08-26,7743.32,7758.14,7666.51,7689.74,3415647744
2010-08-27,7702.59,7722.91,7662.23,7722.91,2577424896
2010-08-30,7797.14,7806.91,7737.28,7741.2,2538742784
2010-08-31,7669.31,7687.47,7577.1,7616.28,3178378752
2010-09-01,7643.61,7679.43,7625.72,7668.25,2704548864
2010-09-02,7764.8,7780.53,7715.31,7720.82,3077960960
2010-09-03,7770.93,7830.21,7770.93,7830.21,3445418752
2010-09-06,7879.7,7902.56,7841.83,7890.95,3218928896
2010-09-07,7914.38,7922.07,7876.67,7884.4,3354475776
2010-09-08,7866.35,7898.76,7824.65,7851.31,3237345792
2010-09-09,7901.83,7903.47,7817.87,7835.54,3197529856
2010-09-10,7900.56,7911.66,7859.33,7890.11,3016246784
2010-09-13,7961.98,8091.3,7946.98,8091.3,3892429824
2010-09-14,8121.68,8132.6,8081.79,8132.6,3611217920
2010-09-15,8152.63,8163.82,8113.97,8163.82,3657371904
2010-09-16,8174.85,8182.8,8099.75,8099.75,3444782848
2010-09-17,8150.94,8197.82,8134.3,8158.33,3997594880
2010-09-20,8174.88,8195.74,8161.82,8186.96,3345026816
2010-09-21,8249.6,8251.42,8177.4,8196.4,3545029888
2010-09-23,8201.68,8223.22,8154.97,8202.54,3506903808
2010-09-24,8182.16,8190.96,8129.21,8166.62,3103385856
2010-09-27,8239.11,8240.86,8189.38,8191.54,3553523712
2010-09-28,8201.81,8211.42,8173.26,8189.44,2613564928
2010-09-29,8241.65,8286.93,8218.95,8240.89,3867274752
2010-09-30,8259.24,8267.55,8204.84,8237.78,3311374848
2010-10-01,8259.08,8260.28,8220.73,8244.18,2882340864
2010-10-04,8261.16,8300.04,8240.67,8246.1,3788962816
2010-10-05,8208.36,8214.17,8155.3,8200.43,3223616768
2010-10-06,8296.23,8301.39,8267.61,8284.03,4318882816
2010-10-07,8304.91,8310.8,8270.31,8283.92,3976166912
2010-10-08,8306.32,8309.91,8232.02,8244.19,2993745920
2010-10-11,8277.78,8277.78,8165.2,8176.76,2715503872
2010-10-12,8176.7,8180.39,8058.59,8090.22,2892811776
2010-10-13,8116.69,8143.19,8067.87,8106.66,2582592768
2010-10-14,8181.51,8252.2,8178.34,8215.45,3391648768
2010-10-15,8216.87,8242.77,8184.29,8205.3,3629805824
2010-10-18,8209.39,8209.39,8057.12,8060.54,3139737856
2010-10-19,8044.9,8074.68,8018.31,8046.23,2230425856
2010-10-20,7993.43,8131.19,7992.81,8124.62,2512267776
2010-10-21,8135.57,8171.49,8109.79,8131.23,2988615936
2010-10-22,8169.51,8174.03,8148.26,8168.06,2739802880
2010-10-25,8204.01,8307.59,8199.49,8306.98,3326532864
2010-10-26,8336.95,8353.86,8319.01,8343.23,3176047872
2010-10-27,8369.75,8372.52,8285.73,8291.04,2924401920
2010-10-28,8315,8386.29,8281.52,8354.05,3375739904
2010-10-29,8348.39,8348.39,8278.72,8287.09,2596096000
2010-11-01,8343.52,8407.91,8343.52,8379.75,3131131904
2010-11-02,8380.06,8390.1,8344.76,8344.76,3019237888
2010-11-03,8394.53,8398.3,8273.47,8293.9,3464633856
2010-11-04,8321.36,8367.19,8317.86,8357.85,2718190848
2010-11-05,8444.81,8458.47,8420.65,8449.34,4354399744
2010-11-08,8473.66,8473.66,8416.2,8430.58,3689109760
2010-11-09,8430.7,8457.41,8421.13,8445.63,2685457920
2010-11-10,8457.09,8471.57,8425.24,8450.63,3173375744
2010-11-11,8437.02,8458.49,8422.96,8436.95,2619145984
2010-11-12,8404.43,8416.35,8309.36,8316.05,2616064768
2010-11-15,8287.83,8301.35,8226.71,8240.65,2347229952
2010-11-16,8234.22,8324.51,8234.22,8312.21,2179761920
2010-11-17,8249.95,8284.51,8228.24,8255.54,2076315904
2010-11-18,8285.55,8286.92,8238.77,8283.45,1939724928
2010-11-19,8344.66,8372.16,8283.27,8306.12,2323049984
2010-11-22,8343.32,8391.25,8334.42,8374.91,2084562944
2010-11-23,8388.26,8396.49,8323.81,8328.63,2445853952
2010-11-24,8277.33,8337.19,8277.33,8297.05,2217570816
2010-11-25,8337.9,8355.39,8330.92,8349.99,2395424768
2010-11-26,8371.27,8371.27,8312.15,8312.15,2546258944
2010-11-29,8399.77,8401.42,8331.51,8367.17,2672144896
2010-11-30,8384.64,8443.38,8363.97,8372.48,3748815872
2010-12-01,8430.6,8520.11,8428.64,8520.11,4220904704
2010-12-02,8598.01,8641.13,8572.65,8585.77,4750268928
2010-12-03,8630.88,8659.62,8618.26,8624.01,3730162944
2010-12-06,8675.45,8718.53,8675.45,8702.23,3642757888
2010-12-07,8716,8716,8654.49,8704.39,3224806912
2010-12-08,8727.88,8729.7,8683.98,8703.79,3199491840
2010-12-09,8769.34,8782.82,8736.77,8753.84,4416237568
2010-12-10,8740.71,8744.67,8684.05,8718.83,3895771904
2010-12-13,8748.64,8764.51,8736.54,8736.59,3253196800
2010-12-14,8771.9,8789.25,8717.53,8740.43,3589813760
2010-12-15,8755.32,8756.71,8698.41,8756.71,3639565824
2010-12-16,8770.74,8797.98,8767.44,8782.2,3736494848
2010-12-17,8828.05,8860.38,8817.51,8817.9,4253360896
2010-12-20,8861.09,8861.09,8740.3,8768.72,3197136896
2010-12-21,8802.86,8827.79,8772.59,8827.79,2768431872
2010-12-22,8847.27,8865.42,8834.32,8860.49,3481526784
2010-12-23,8891.41,8914.34,8874.87,8898.87,4021528832
2010-12-24,8910.61,8911.41,8861.01,8861.1,3629245952
2010-12-27,8866.67,8908.42,8828.67,8892.31,3476360960
2010-12-28,8919.26,8919.26,8839.83,8870.76,3192422912
2010-12-29,8878.1,8893.14,8844.67,8866.35,4937451520
2010-12-30,8883.21,8920.79,8871.07,8907.91,3996863744
2010-12-31,8936.11,8990.38,8932.64,8972.5,4881096704
2011-01-03,9039.63,9041.32,8994.5,9025.3,5021442560
2011-01-04,9045.11,9046.18,8988.58,8997.19,5294630912
2011-01-05,9014.32,9027.16,8812.36,8846.31,5815824896
2011-01-06,8866.23,8883.21,8813.63,8883.21,4378920960
2011-01-07,8905.25,8907.11,8738.93,8782.72,4517849600
2011-01-10,8798.05,8817.88,8762.5,8817.88,2898699776
2011-01-11,8810.77,8935.27,8794.77,8931.36,3588267776
2011-01-12,8992.01,9000.78,8955.47,8965,3939697920
2011-01-13,9034.17,9034.17,8948.23,8975.58,3968014848
2011-01-14,8985.34,8998.14,8937.5,8972.51,2771085824
2011-01-17,9000.82,9006.36,8921.19,8925.09,3597365760
2011-01-18,8889.84,9003.45,8887.06,8988,3738701824
2011-01-19,9022.46,9092.28,9005.77,9086.02,3953238784
2011-01-20,9061.14,9063.52,9017.8,9022.17,3081694976
2011-01-21,8929.31,8980.54,8892.27,8954.38,3184337920
2011-01-24,8975.3,8993.56,8927.49,8947.79,2592464896
2011-01-25,9013.87,9032.3,8991.39,8991.39,2938549760
2011-01-26,9010.41,9072.76,9009.18,9055.59,3220592896
2011-01-27,9105.79,9126.93,9092.97,9102.33,3314335744
2011-01-28,9126.04,9154.93,9095.71,9145.35,3395115776
2011-02-08,9207.33,9207.33,9085.41,9111.46,3869454848
2011-02-09,9128.72,9129.88,8992.64,9006.82,3551968768
2011-02-10,8963.7,8979.35,8836.56,8836.56,3705315840
2011-02-11,8835.21,8835.21,8574.65,8609.86,4581266944
2011-02-14,8666.61,8715.97,8626.66,8685.47,3083873792
2011-02-15,8670.24,8753.05,8565.05,8721.93,3219933952
2011-02-16,8736.94,8767.09,8702.81,8712.96,2971817984
2011-02-17,8738.71,8745.65,8669.77,8683.88,3130996736
2011-02-18,8779.33,8874.5,8779.33,8843.84,3340052736
2011-02-21,8867.16,8867.16,8797.25,8839.22,2747853824
2011-02-22,8723.13,8723.13,8613.34,8673.67,3740446720
2011-02-23,8606.08,8673.2,8521.25,8528.94,3350434816
2011-02-24,8575.26,8633.24,8541.64,8541.64,2747979776
2011-02-25,8597.87,8635.04,8470.09,8599.65,3654429952
2011-03-01,8654.32,8734.24,8641.41,8727.56,2822621952
2011-03-02,8675.37,8709.57,8619.9,8619.9,2688103936
2011-03-03,8661.63,8738.37,8661.63,8738.37,3109624832
2011-03-04,8815.52,8829.23,8771.89,8784.4,3125128960
2011-03-07,8761.3,8766.57,8706.38,8713.79,2298614784
2011-03-08,8692.1,8768.31,8692.1,8747.75,2501430784
2011-03-09,8816.76,8824.41,8730.74,8750.02,2823098880
2011-03-10,8740.14,8746.5,8635.75,8642.9,2773189888
2011-03-11,8549.06,8593.71,8513.51,8567.82,2436605952
2011-03-14,8616.29,8616.29,8395.11,8520.02,3319826944
2011-03-15,8493.83,8519.9,8070.52,8234.78,4883940864
2011-03-16,8317.38,8372.02,8257.08,8324.58,3264078848
2011-03-17,8168.27,8282.69,8150.73,8282.69,3064865792
2011-03-18,8358.16,8399.17,8312.88,8394.75,3098274816
2011-03-21,8422.91,8508.2,8394.22,8467.71,2473376000
2011-03-22,8523.27,8552.82,8508.04,8508.04,2791295744
2011-03-23,8529.93,8551.12,8481.96,8545.08,2485924864
2011-03-24,8597.62,8603.43,8550.6,8576.4,2441324800
2011-03-25,8651.15,8658.05,8587.84,8610.39,2459643904
2011-03-28,8587.99,8604.24,8549.26,8553.06,1951464960
2011-03-29,8538.44,8596.57,8522.57,8596.57,2222838016
2011-03-30,8605.83,8671.59,8605.83,8646.31,2554201856
2011-03-31,8683.69,8685.44,8608.05,8683.3,2422421760
2011-04-01,8697.84,8705.13,8654.4,8705.13,1923978880
2011-04-06,8772.13,8860.02,8767.21,8851.98,3003206912
2011-04-07,8884.84,8901.72,8828.92,8901.72,2651229952
2011-04-08,8904.44,8929.06,8862.49,8894.54,3137487872
2011-04-11,8922.75,8922.75,8836.38,8880.27,2332559872
2011-04-12,8839.22,8839.22,8708.86,8732.59,2306016000
2011-04-13,8727.95,8780.2,8700.08,8780.2,2146044928
2011-04-14,8787.75,8835.39,8772.3,8802.73,2288701952
2011-04-15,8828.63,8834.07,8716.7,8718.12,2391367936
2011-04-18,8752.56,8764.65,8703.11,8714.48,2052024960
2011-04-19,8636.3,8658.97,8592.23,8638.55,2240908800
2011-04-20,8710.32,8813.28,8698.97,8813.28,2655826944
2011-04-21,8893.07,8992.08,8892.06,8957.65,3703659776
2011-04-22,8980.43,8992.67,8956.07,8969.43,2788595968
2011-04-25,9015.91,9037.09,8950.75,8950.75,2708270848
2011-04-26,8894.01,8966.86,8866.74,8948.14,2401476864
2011-04-27,9012.28,9060.5,9012.28,9049.25,3123951872
2011-04-28,9088.97,9099.75,9021.36,9040.77,3098992896
2011-04-29,9049.78,9058.78,8943.99,9007.87,3399140864
2011-05-03,9014.33,9018.7,8895.25,8946.08,2688180992
2011-05-04,8937.3,8947.35,8864.55,8947.35,2346940928
2011-05-05,8930.24,9029.58,8907.97,9018.61,2714172928
2011-05-06,8997.73,9018.4,8954.81,8977.23,2808261888
2011-05-09,9001.8,9081.26,8984.43,9035.48,2865191936
2011-05-10,9048.25,9055.91,9007.93,9023.28,2182849024
2011-05-11,9073.88,9082.01,9014.36,9020.4,2369027840
2011-05-12,8977.77,9052.98,8963.24,9033.68,2351344896
2011-05-13,9029.77,9059.46,8986.18,9006.61,2481692928
2011-05-16,8996.7,8996.7,8911.71,8911.71,2005333888
2011-05-17,8917.25,8928.99,8854.14,8884.09,2189660928
2011-05-18,8885.4,8946.99,8885.4,8944.84,2069787904
2011-05-19,8952.25,9026.18,8888.21,8892.88,2585233920
2011-05-20,8944.38,8944.38,8822.75,8837.03,2288925952
2011-05-23,8767.3,8776.46,8695.34,8747.51,2133415936
2011-05-24,8730.23,8756.9,8673.38,8756.61,2162213888
2011-05-25,8732.3,8763.64,8682.49,8727.09,2118283904
2011-05-26,8797.29,8807.08,8751.52,8788.4,1916994944
2011-05-27,8806.29,8860.03,8803.59,8810,2093498880
2011-05-30,8757.66,8844.03,8748.13,8823.68,1879913856
2011-05-31,8865.61,9003.6,8864.84,8988.84,2915445760
2011-06-01,8999.84,9089.47,8999.84,9062.35,2662451968
2011-06-02,8981.71,9036.27,8977.67,8991.36,2233423872
2011-06-03,9024.54,9052.18,8997.35,9046.28,1900682880
2011-06-07,9025.21,9059.19,8981.44,9057.1,1779565952
2011-06-08,9044.85,9070.25,9007.53,9007.53,1893599872
2011-06-09,9020.6,9045.44,8996.08,9000.94,1727261952
2011-06-10,9042.35,9053.39,8837.82,8837.82,2203262976
2011-06-13,8791.67,8811.97,8703.52,8712.95,1967742848
2011-06-14,8737.24,8836.51,8737.24,8829.21,1698238976
2011-06-15,8833.86,8876.14,8733.6,8831.45,2676493824
2011-06-16,8739.84,8739.84,8654.43,8654.43,2098745856
2011-06-17,8671.45,8702,8618.85,8636.1,2264329984
2011-06-20,8679.15,8685.33,8518.66,8530.68,2211976960
2011-06-21,8571.93,8617.96,8523.04,8597.62,2096678912
2011-06-22,8663.86,8679.37,8598.08,8621.04,2088305920
2011-06-23,8601.15,8619.39,8559.33,8567.28,1853093888
2011-06-24,8569.08,8569.14,8508.16,8532.83,2058313856
2011-06-27,8456.36,8519.21,8433.46,8500.16,2014928896
2011-06-28,8539.46,8572.62,8478.69,8478.86,1849463936
2011-06-29,8540.35,8598.22,8499.24,8573.38,2350566912
2011-06-30,8584.75,8652.59,8576.65,8652.59,2288728832
2011-07-01,8684.39,8744.2,8659.57,8739.82,2426746880
2011-07-04,8793.03,8808.47,8772.33,8774.72,2327777792
2011-07-05,8777.22,8794.14,8743.45,8784.44,2205115904
2011-07-06,8790.94,8842.17,8768.35,8824.44,2207704832
2011-07-07,8791.76,8795.88,8757.47,8773.42,2358321920
2011-07-08,8795.64,8839.14,8740,8749.55,2663254784
2011-07-11,8749.55,8749.55,8633.55,8665.85,2027993856
2011-07-12,8569.84,8595.07,8479.9,8491.01,2558001920
2011-07-13,8480.26,8539.18,8452.86,8488.06,2403766784
2011-07-14,8495.51,8531.96,8410.44,8481.35,2527195904
2011-07-15,8503.41,8579.8,8462.05,8574.91,2609847808
2011-07-18,8550.16,8580.33,8473.91,8538.57,2468171776
2011-07-19,8528.2,8554.41,8490.79,8524.57,2262084864
2011-07-20,8624.1,8706.17,8617.57,8706.17,2885026816
2011-07-21,8705.84,8725.97,8683.05,8717.14,2817283840
2011-07-22,8772.81,8794.48,8741.09,8765.32,3272028928
2011-07-25,8764.68,8786.03,8661.76,8683.51,2442355968
2011-07-26,8700.59,8794.24,8689.15,8794.24,2368719872
2011-07-27,8775.18,8819.93,8754.51,8817.49,2992276736
2011-07-28,8739.83,8790.68,8702.84,8767.2,2864875776
2011-07-29,8737.72,8771.64,8638.67,8644.18,3103619840
2011-08-01,8629.97,8707.87,8629.97,8701.38,3202504960
2011-08-02,8629.09,8629.09,8557.7,8584.72,2834348800
2011-08-03,8466.35,8472.27,8360.73,8456.86,3458647808
2011-08-04,8472.37,8474.7,8317.27,8317.27,3300088832
2011-08-05,7962.87,7975.82,7844.77,7853.13,4316321792
2011-08-08,7769.6,7799.49,7451.29,7552.8,4312653824
2011-08-09,7189.48,7599.14,7148.76,7493.12,5387069952
2011-08-10,7717.58,7751.59,7632.34,7736.32,4559016960
2011-08-11,7566.39,7761.4,7499.54,7719.09,3764544768
2011-08-12,7825.8,7853.53,7637.02,7637.02,3486164736
2011-08-15,7775.82,7819.39,7748.46,7819.39,2230941952
2011-08-16,7890.5,7896.19,7778.65,7798.59,2434521856
2011-08-17,7807.67,7821.99,7732.32,7741.76,2405483008
2011-08-18,7721.19,7721.19,7561.02,7614.97,2626582784
2011-08-19,7399.17,7429.96,7316.83,7342.96,2915085824
2011-08-22,7348.71,7468.74,7249.06,7312.59,2857499904
2011-08-23,7369.43,7564.64,7349.68,7550.23,2807453952
2011-08-24,7592.51,7594.81,7432.52,7502.93,2884616960
2011-08-25,7559.47,7564.87,7409.02,7410.87,2597290752
2011-08-26,7438.52,7503.38,7389.8,7445.1,2447672832
2011-08-29,7482.02,7608.77,7474.31,7578.01,1959393920
2011-08-30,7645.8,7675.17,7599.27,7646.19,2563144960
2011-08-31,7664.11,7741.36,7602.68,7741.36,2493245952
2011-09-01,7799.18,7886.04,7755.67,7757.76,3472033792
2011-09-02,7801.28,7801.28,7703.1,7757.06,2137463936
2011-09-05,7637.9,7637.9,7538.58,7551.57,2169452800
2011-09-06,7496.24,7522.94,7357.76,7367.19,2651296768
2011-09-07,7468.29,7529.01,7428.9,7529.01,2188839936
2011-09-08,7601.29,7626.78,7521.1,7548.37,2349556992
2011-09-09,7568.22,7651.27,7547,7610.57,2105417856
2011-09-13,7530,7538.04,7382.82,7391.37,2381201920
2011-09-14,7455.5,7477.86,7187.77,7228.47,3110204928
2011-09-15,7374.58,7421.96,7349.16,7385.68,2433358848
2011-09-16,7494.29,7604.41,7494.29,7577.4,3040238848
2011-09-19,7572.83,7572.94,7468.77,7480.88,1752443904
2011-09-20,7501.72,7544.88,7389.39,7492.85,2276125952
2011-09-21,7515.66,7574.78,7465.98,7535.88,2501187840
2011-09-22,7419.49,7419.49,7287.92,7305.5,2676736768
2011-09-23,7101.34,7126.74,6997.61,7046.22,3286555904
2011-09-26,7026.49,7058.43,6877.12,6877.12,2758900992
2011-09-27,7031.13,7119.08,7028.02,7089.95,2705811968
2011-09-28,7147.17,7152.75,7099.73,7146.98,2382324992
2011-09-29,7090.12,7218.57,7061.01,7182.61,2300576000
2011-09-30,7222.16,7251.87,7163.97,7225.38,2351174912
2011-10-03,7128.66,7128.66,6998.37,7013.97,2077395840
2011-10-04,6937.24,7047.99,6889.99,7047.87,2288731904
2011-10-05,7061.17,7091.01,6989.15,6989.15,1746203904
2011-10-06,7094.61,7170.92,7094.61,7132,2214769920
2011-10-07,7213.16,7253.09,7196.22,7211.96,2312654848
2011-10-11,7348.86,7398.71,7348.86,7398.71,2752845824
2011-10-12,7390.06,7407.08,7324.19,7382.35,2198488832
2011-10-13,7423.18,7444.33,7372.63,7428.33,2366849792
2011-10-14,7430.5,7430.5,7353.8,7358.08,1815527936
2011-10-17,7424.98,7475.06,7401.3,7461.12,1891201920
2011-10-18,7352.12,7379.08,7322.79,7359.48,1645609984
2011-10-19,7393.73,7393.73,7317.86,7353.37,1724209920
2011-10-20,7347.93,7361.22,7240.6,7244.32,1624672896
2011-10-21,7272.51,7272.51,7205.33,7254.51,1406409984
2011-10-24,7352.43,7472.5,7352.43,7470.3,2423797760
2011-10-25,7506.08,7506.08,7468.53,7491.21,2221182976
2011-10-26,7428.13,7548.51,7425.99,7535.82,2079649920
2011-10-27,7548.36,7590.88,7504.96,7565.21,2881147904
2011-10-28,7733.96,7743.37,7602.63,7616.06,3604235776
2011-10-31,7635.08,7658.97,7557.05,7587.69,2175451904
2011-11-01,7548.68,7656.26,7505.96,7622.01,2242013952
2011-11-02,7500.54,7599.42,7448.28,7598.45,2505067776
2011-11-03,7583,7583,7460.31,7460.31,2598618880
2011-11-04,7585.92,7635.75,7578.36,7603.23,2771593984
2011-11-07,7626.48,7638.03,7586.86,7621.72,2052940928
2011-11-08,7643.9,7683.09,7600.79,7600.79,2194611968
2011-11-09,7647.95,7654.15,7561.86,7561.86,2042807936
2011-11-10,7418.45,7434.37,7274.84,7308.68,2934588928
2011-11-11,7369.73,7385.98,7288.49,7367.29,2110295552
2011-11-14,7472.16,7544.23,7472.16,7525.65,2017408384
2011-11-15,7515.5,7528.78,7475.33,7491.06,1595399168
2011-11-16,7520.95,7541.68,7385.13,7387.52,2127398784
2011-11-17,7333.57,7392.82,7284.3,7387.81,1827335296
2011-11-18,7296.09,7327.67,7233.78,7233.78,2109907584
2011-11-21,7166.26,7183.47,7042.64,7042.64,2366795008
2011-11-22,7064.61,7082.4,6970.72,7000.03,2257876224
2011-11-23,6967.66,6981.54,6806.43,6806.43,2501137920
2011-11-24,6748.92,6885.24,6744.26,6864.39,2417431296
2011-11-25,6906.34,6950.5,6751.48,6784.52,2389795840
2011-11-28,6844.3,6920.79,6844.3,6898.78,1642877312
2011-11-29,6966.58,6998.06,6934.87,6988.65,1965686784
2011-11-30,7001.59,7001.59,6860.05,6904.12,3105682688
2011-12-01,7132.41,7199.26,7129.07,7178.69,3342794496
2011-12-02,7164,7186.66,7109.71,7140.68,2062956928
2011-12-05,7149.58,7149.59,7057.33,7098.08,1567043456
2011-12-06,7075.84,7075.84,6956.28,6956.28,1747026688
2011-12-07,7004.18,7046.39,6992.27,7033,1738513408
2011-12-08,7018.64,7018.64,6907.95,6982.9,1761167488
2011-12-09,6891.47,6927.99,6831.39,6893.3,1925798272
2011-12-12,6975.62,7002.09,6923.88,6949.04,1397262720
2011-12-13,6883.08,6919.68,6850.88,6896.31,1531737344
2011-12-14,6912.54,6926.09,6860.39,6922.57,1560954240
2011-12-15,6874.18,6874.18,6764.59,6764.59,1839033984
2011-12-16,6783.02,6810.08,6757.33,6785.09,1484085632
2011-12-19,6780.64,6780.64,6609.11,6633.33,2078953984
2011-12-20,6654.67,6696.93,6646.3,6662.64,1777070080
2011-12-21,6878.63,6966.48,6878.63,6966.48,2145408128
2011-12-22,6968.22,6989.59,6940.85,6966.35,1958532736
2011-12-23,7035.1,7121.27,7035.1,7110.73,2728082688
2011-12-26,7125.04,7125.67,7078.06,7092.58,1738863104
2011-12-27,7085.5,7107.67,7043.64,7085.03,1660822272
2011-12-28,7086.1,7093.47,7036.92,7056.67,1808168448
2011-12-29,7026.86,7074.82,6998.97,7074.82,1523345920
2011-12-30,7109.85,7139.03,7054.79,7072.08,1714529536
2012-01-02,7071.35,7073.48,6948.67,6952.21,1334861952
2012-01-03,7005.39,7073.79,7005.39,7053.38,1825118976
2012-01-04,7093.07,7116.22,7064.58,7082.97,2140475264
2012-01-05,7099.35,7130.86,7073.32,7130.86,2219203840
2012-01-06,7129.53,7139.04,7090.47,7120.51,2363258112
2012-01-09,7103.09,7103.09,7050.25,7093.04,1749385472
2012-01-10,7128.86,7181.74,7128.86,7178.87,2556977152
2012-01-11,7203.1,7212.36,7184.38,7188.21,2398236160
2012-01-12,7202.38,7209.74,7173.87,7186.58,2188776960
2012-01-13,7226.24,7249.94,7169.92,7181.54,2548215040
2012-01-16,7241.92,7258.84,7091.35,7103.62,2107839488
2012-01-17,7144.2,7221.08,7118.36,7221.08,2619649792
2012-01-18,7235.54,7245.13,7194.55,7233.69,3037441280
2012-01-30,7382.72,7443.03,7382.72,7407.41,3596837632
2012-01-31,7436.52,7517.08,7421.01,7517.08,4317398016
2012-02-01,7520.36,7566.08,7488.97,7549.21,4064066816
2012-02-02,7613.79,7652.46,7578.76,7652.46,4473227264
2012-02-03,7658.68,7674.99,7608.41,7674.99,4276816384
2012-02-06,7752.28,7752.28,7677.56,7687.98,3725819136
2012-02-07,7680.36,7751.76,7673.91,7707.44,3011717376
2012-02-08,7766.38,7869.91,7766.38,7869.91,4019133696
2012-02-09,7863.36,7910.78,7840.38,7910.78,4249155840
2012-02-10,7922.61,7941.63,7848.78,7862.27,3984996096
2012-02-13,7849.21,7917.96,7837.58,7912.91,3481805056
2012-02-14,7937.28,7937.28,7829.76,7884.08,3410161920
2012-02-15,7919.41,8011.87,7902.08,8005.24,3978660864
2012-02-16,7983.75,8010.5,7851.62,7869.7,4479483904
2012-02-17,7956.91,8013.46,7862.11,7894.36,3802931456
2012-02-20,7959.99,7985.5,7913.65,7954.82,2830633472
2012-02-21,7953.06,7973.47,7870.26,7921.5,2954032896
2012-02-22,7908.38,8018.54,7897.65,8001.68,3498993408
2012-02-23,7981.92,7991.92,7935.42,7937.3,2875048192
2012-02-24,7971.62,7974.58,7899.62,7959.34,2824776448
2012-02-29,8046.14,8121.44,8046.14,8121.44,3470159872
2012-03-01,8127.57,8151.7,8103.75,8118.34,2851079168
2012-03-02,8167.94,8170.72,8116.11,8144.04,3176550912
2012-03-05,8114.44,8114.44,7999.23,8004.74,2847636224
2012-03-06,8006.85,8028.02,7860.87,7937.97,3067225344
2012-03-07,7846.49,7937.11,7824.45,7903.08,2605473024
2012-03-08,7952.94,8000.93,7905.5,7984.56,2739749376
2012-03-09,8012.59,8027.08,7965.68,8016.01,2715662592
2012-03-12,8028.87,8028.87,7927.55,7927.55,2200571392
2012-03-13,7990.6,8045.61,7974.38,8031.51,2558560768
2012-03-14,8132.96,8170.31,8113.76,8125.26,3129283072
2012-03-15,8141.93,8142.98,8088.1,8121.62,2445913600
2012-03-16,8130.28,8130.52,8054.94,8054.94,2741791744
2012-03-19,8113.46,8123.15,7997.05,8043.92,2113625984
2012-03-20,8062.91,8062.91,7965.96,7972.7,2004974848
2012-03-21,7993.46,8013.67,7940.19,7981.94,2191838464
2012-03-22,7997.66,8075.97,7995.57,8059.94,2206396160
2012-03-23,8067.93,8076.61,8030.88,8076.61,1986808832
2012-03-26,8073.93,8073.93,7958.72,7967.62,2182875648
2012-03-27,8033.22,8033.22,7978.74,8029.46,1987149952
2012-03-28,8074.64,8085.43,8013.8,8038.07,2008461312
2012-03-29,7997.87,7997.87,7808.55,7872.66,3223780096
2012-03-30,7832.22,7933,7775.75,7933,2419885568
2012-04-02,7905.88,7928.43,7859.56,7862.9,1687888768
2012-04-03,7896.72,7907.62,7723.39,7760.85,2549338112
2012-04-05,7603.31,7667.04,7528.36,7639.82,2458760448
2012-04-06,7667.9,7713.24,7638.05,7706.26,1928251136
2012-04-09,7587.68,7650.89,7529.39,7600.87,1485109888
2012-04-10,7659.03,7692.94,7605.67,7640.68,1698151168
2012-04-11,7592.94,7666.07,7573.05,7656.67,1648130688
2012-04-12,7669.46,7673.84,7599,7662.92,1770605696
2012-04-13,7734.55,7788.27,7733.18,7788.27,2224215296
2012-04-16,7747.36,7749.49,7714.75,7729.86,1482751488
2012-04-17,7736.7,7752.1,7585.87,7585.87,1963994240
2012-04-18,7676.48,7683.95,7590.98,7605,1692137472
2012-04-19,7602.28,7632.73,7528.04,7622.69,1630487040
2012-04-20,7601.57,7605.22,7507.15,7507.15,1836181248
2012-04-23,7488.82,7521.42,7430.93,7481.09,1627518208
2012-04-24,7457.02,7533.55,7444.79,7498.84,1522205056
2012-04-25,7552.78,7569.25,7525.69,7563.18,1562552064
2012-04-26,7596.53,7600.45,7509.88,7521.35,1605169024
2012-04-27,7569.29,7598.45,7459.75,7480.5,1949715840
2012-04-30,7439.22,7501.72,7422.14,7501.72,1622362112
2012-05-02,7511.76,7679.07,7511.76,7676.81,2706012928
2012-05-03,7671.06,7681.23,7643.09,7659.53,1853179264
2012-05-04,7619.73,7704.87,7614.99,7700.95,2080552960
2012-05-07,7608.35,7608.35,7515.69,7538.08,1866298112
2012-05-08,7572.16,7572.31,7522.29,7545.71,1471760256
2012-05-09,7485.33,7513.71,7448.9,7475.71,1646172032
2012-05-10,7479.14,7523.37,7470.81,7484.01,1361600128
2012-05-11,7472.56,7473.55,7382.95,7401.37,1599242368
2012-05-14,7389.89,7412.59,7346.86,7377.18,1140110208
2012-05-15,7328.74,7396.42,7291.44,7395.64,1545484672
2012-05-16,7376.71,7399.83,7234.57,7234.57,1879062784
2012-05-17,7304.4,7356.77,7274.32,7356.77,1842041728
2012-05-18,7252.24,7253.1,7149.36,7151.19,2148350720
2012-05-21,7164.9,7220.1,7164.9,7192.23,1298666112
2012-05-22,7257.96,7274.89,7232.52,7274.89,1552774528
2012-05-23,7213.6,7213.6,7130.52,7147.75,1554997504
2012-05-24,7155.74,7190.55,7090.47,7124.89,1645082496
2012-05-25,7116.33,7139.76,7066.39,7071.63,1333961344
2012-05-28,7067.55,7136,7047.32,7136,1109178368
2012-05-29,7179.58,7349.85,7178.67,7342.29,2330668288
2012-05-30,7331.64,7331.64,7222.88,7261.8,2158447104
2012-05-31,7184.91,7301.5,7132.8,7301.5,2548640000
2012-06-01,7213.69,7218.75,7106.09,7106.09,1846530432
2012-06-04,6907.13,6937.33,6857.35,6894.66,2144712832
2012-06-05,6988.52,7037.57,6967.31,7000.45,1639583232
2012-06-06,7037.92,7076.28,7004.4,7056.15,1714939008
2012-06-07,7133.78,7139.16,7052.36,7080.31,1661776768
2012-06-08,7033.51,7063.08,6979.82,6999.65,1226026496
2012-06-11,7081.72,7137.98,7081.72,7120.23,1490582784
2012-06-12,7036.44,7076.37,7026.27,7072.08,1157897984
2012-06-13,7103.2,7109.34,7059.85,7088.83,1325054464
2012-06-14,7096.86,7114.07,7070.36,7075.1,1216111744
2012-06-15,7094,7166.08,7085.92,7155.83,2352110848
2012-06-18,7263.81,7302.82,7262.8,7281.5,2056315264
2012-06-19,7286.54,7288.98,7239.42,7273.13,1326932608
2012-06-20,7309.23,7334.63,7281.74,7334.63,1565134208
2012-06-21,7301.79,7310.26,7259.11,7279.05,1514912128
2012-06-22,7210.8,7229.73,7185.31,7222.05,1377489920
2012-06-25,7222.61,7222.61,7159.73,7166.38,1281301248
2012-06-26,7145.22,7156.99,7117.17,7137.93,1355340928
2012-06-27,7137.99,7199.32,7127.98,7183.01,1277685888
2012-06-28,7230.47,7236.71,7165.34,7169.61,1380657664
2012-06-29,7183.45,7296.28,7177.59,7296.28,1624436224
2012-07-02,7332.09,7359.99,7318.22,7345.16,1852421248
2012-07-03,7363.37,7431.7,7357.67,7418.36,1923332352
2012-07-04,7414.56,7442.55,7397.8,7422.59,2118281984
2012-07-05,7412.55,7426.62,7376.45,7387.78,1626597760
2012-07-06,7392.78,7406.62,7328.03,7368.59,1543033216
2012-07-09,7301.72,7333.28,7293.11,7309.96,1218420480
2012-07-10,7305.76,7328.75,7228.88,7251.35,1619873664
2012-07-11,7207.08,7261.59,7202.38,7257.91,1473216896
2012-07-12,7240.88,7242.78,7130.93,7130.93,1609953664
2012-07-13,7113.14,7153.85,7103.71,7104.27,1417087488
2012-07-16,7135.94,7147.38,7085.38,7090.04,1355846272
2012-07-17,7056.8,7133.05,7051.76,7127,1634380288
2012-07-18,7132.65,7132.65,7046.09,7049.05,1420294016
2012-07-19,7109.33,7163.75,7098.18,7148.57,1592384384
2012-07-20,7136.48,7164.68,7130.71,7164.68,1188508032
2012-07-23,7029.7,7033.46,6996.18,7028.73,1395690880
2012-07-24,7004.44,7015.76,6968.78,7008.35,1502359680
2012-07-25,6932.12,7036.95,6922.73,6979.13,1640842240
2012-07-26,7012.94,7023.98,6963.57,6970.69,1623811712
2012-07-27,7060.43,7124.49,7045.31,7124.49,1856495872
2012-07-30,7159.21,7184.31,7146.07,7158.88,1826720256
2012-07-31,7140.53,7270.49,7140.53,7270.49,2205925120
2012-08-01,7242.58,7273.62,7223.17,7267.96,1947237632
2012-08-03,7220.51,7235.63,7186.78,7217.51,1957062400
2012-08-06,7311.74,7340.56,7276.6,7286.33,2072964352
2012-08-07,7289.89,7300.99,7265.96,7295.46,1880070144
2012-08-08,7331.59,7357.42,7302.9,7319.8,2281738240
2012-08-09,7341.87,7435,7341.87,7433.7,2720828672
2012-08-10,7443.36,7458.23,7409.43,7441.12,2139309184
2012-08-13,7495.81,7495.81,7423.84,7436.3,1761583488
2012-08-14,7447.03,7520.65,7447.03,7479.25,2128109056
2012-08-15,7489.81,7489.81,7442.72,7467.74,1891138432
2012-08-16,7475.68,7515.02,7456.4,7490.21,2139757184
2012-08-17,7502.85,7516.71,7467.92,7467.92,2097565952
2012-08-20,7482.05,7485.16,7422.44,7431.91,1566108160
2012-08-21,7459.5,7536.32,7459.5,7506.81,2019258240
2012-08-22,7495.87,7501.26,7461.07,7496.58,1744289152
2012-08-23,7486.58,7519.03,7475.09,7505.17,1761469696
2012-08-24,7479.57,7494.36,7454.85,7477.53,1795069696
2012-08-27,7504.45,7523.54,7457.75,7468.22,1587188736
2012-08-28,7440.56,7445.08,7359.83,7361.94,1767736704
2012-08-29,7379.48,7405.3,7368.4,7391.15,1492221824
2012-08-30,7372.06,7404.94,7360.1,7371.44,1916559360
2012-08-31,7363.25,7406.52,7363.25,7397.06,1610143488
2012-09-03,7430.4,7462.15,7389.68,7450.53,1903918848
2012-09-04,7471.31,7479.01,7440.03,7451.35,1908619264
2012-09-05,7429.93,7429.93,7364.68,7367.44,2099371520
2012-09-06,7383.04,7390.76,7313.56,7326.72,1849170432
2012-09-07,7434.43,7446.1,7409.88,7424.91,2195556352
2012-09-10,7435.34,7482.74,7435.34,7482.74,2343599872
2012-09-11,7497.23,7509.16,7468.18,7485.13,1856012544
2012-09-12,7518.68,7571.42,7515.04,7570.45,2773117952
2012-09-13,7577.16,7594.76,7557.28,7578.8,2345072896
2012-09-14,7660.38,7738.05,7660.38,7738.05,3688599296
2012-09-17,7768.45,7778.06,7725.9,7762.22,3406755840
2012-09-18,7740.57,7757.04,7714.43,7734.26,2488353024
2012-09-19,7739.52,7781.91,7726.35,7781.91,2790619136
2012-09-20,7781.81,7785.47,7704.61,7727.55,2556890112
2012-09-21,7763.29,7765.01,7737.03,7754.59,2264152832
2012-09-24,7760.33,7781.55,7706.95,7768.3,2110344704
2012-09-25,7766.44,7789.39,7720.44,7734.13,2087397632
2012-09-26,7702.77,7708.9,7649.5,7669.63,2142680704
2012-09-27,7665.89,7699.23,7658.51,7683.8,1942334592
2012-09-28,7704.23,7721.29,7665.35,7715.16,2052068480
2012-10-01,7702.12,7707.89,7657.88,7675.72,1421171200
2012-10-02,7703.1,7726.61,7683.03,7718.68,1636954240
2012-10-03,7727.48,7727.53,7680.98,7684.63,1561206784
2012-10-04,7678.48,7689.08,7621.38,7682.34,1797264512
2012-10-05,7694.05,7721.93,7675.48,7690.65,1821185920
2012-10-08,7707.97,7707.97,7612.87,7615.89,1561491968
2012-10-09,7593.58,7631.96,7590.75,7592.01,1870428672
2012-10-11,7494.58,7501.22,7448.06,7451.72,1975346176
2012-10-12,7456.51,7478.51,7398.8,7437.04,1576548224
2012-10-15,7433.22,7433.68,7392.61,7418.9,1486938624
2012-10-16,7437.79,7471.02,7437.79,7471.02,1516946304
2012-10-17,7505.41,7518.36,7450.29,7464.4,1853155200
2012-10-18,7474.07,7495.45,7448.06,7465.41,1330644736
2012-10-19,7443.61,7449.22,7402.66,7408.76,1525430400
2012-10-22,7333.24,7373.04,7310.79,7373.04,1262809472
2012-10-23,7367.46,7375.5,7326.39,7337.48,1218627584
2012-10-24,7288.14,7348.45,7274.88,7314.88,1411079552
2012-10-25,7329.5,7339.21,7260,7262.08,1549127168
2012-10-26,7291.98,7298.48,7132.77,7134.06,2548260608
2012-10-29,7147.2,7165.1,7091.19,7091.67,1852358272
2012-10-30,7131.15,7206.35,7131.15,7182.59,1827080320
2012-10-31,7220.02,7222.84,7139.17,7166.05,1614997376
2012-11-01,7141.97,7188.23,7050.05,7179.64,1943561856
2012-11-02,7232.2,7235.13,7199.57,7210.47,2027333504
2012-11-05,7200.77,7216.3,7161.7,7185.36,1295321472
2012-11-06,7223.02,7236.68,7165.58,7236.68,1328827520
2012-11-07,7249.75,7287.18,7220.04,7287.18,1578945152
2012-11-08,7229,7242.63,7190.99,7242.63,1587880704
2012-11-09,7206.16,7302.27,7170.29,7293.22,1918959616
2012-11-12,7303.93,7307.59,7264.02,7267.75,1568972288
2012-11-13,7262.65,7262.65,7129.87,7136.05,1704557184
2012-11-14,7141.58,7165.86,7107.78,7159.75,1282407040
2012-11-15,7132.02,7158.74,7066.28,7143.84,1323553536
2012-11-16,7130.07,7130.07,7130.07,7130.07,1476053888
2012-11-19,7134.71,7162.12,7125.21,7129.04,1252803712
2012-11-20,7179.1,7189.1,7141.16,7145.77,1216750464
2012-11-21,7150.24,7169.4,7061.87,7088.49,1421151744
2012-11-22,7116.8,7134.78,7097.38,7105.76,1186100224
2012-11-23,7148.97,7326.01,7148.97,7326.01,2281390080
2012-11-26,7372.38,7407.37,7370.28,7407.37,2234108672
2012-11-27,7408.74,7436.78,7384.97,7430.2,1960861568
2012-11-28,7418.42,7434.93,7385.91,7434.93,1990509568
2012-11-29,7468.93,7521.52,7466.49,7503.55,2659224064
2012-11-30,7519.07,7590.69,7515.15,7580.17,3099790848
2012-12-03,7582.65,7628.29,7562.19,7599.91,2427753728
2012-12-04,7572.11,7600.98,7536.66,7600.98,2510274816
2012-12-05,7575.63,7650.12,7567.46,7649.05,3156289792
2012-12-06,7660.97,7673.62,7616.79,7623.26,2726101504
2012-12-07,7640.25,7672.92,7631.63,7642.26,2367476480
2012-12-10,7658.39,7669.05,7603.25,7609.5,1891062272
2012-12-11,7621,7630.66,7556.67,7613.69,2264502272
2012-12-12,7653.9,7696.02,7645.54,7690.19,2237054976
2012-12-13,7713.69,7757.09,7699.41,7757.09,2983206912
2012-12-14,7722.88,7723.74,7686.32,7698.77,2683577344
2012-12-17,7664.97,7683.32,7603.51,7631.28,2268913920
2012-12-18,7620.29,7643.74,7616.04,7643.74,2023442048
2012-12-19,7671.13,7685.63,7647.01,7677.47,2522743552
2012-12-20,7646.13,7646.13,7574.56,7595.46,2302402560
2012-12-21,7592.57,7608.81,7491.52,7519.93,2346598400
2012-12-24,7542.66,7566.09,7520.62,7535.52,1629133824
2012-12-25,7556.24,7654.6,7543.83,7636.57,1881737856
2012-12-26,7646.51,7683.09,7633.83,7634.19,1994402176
2012-12-27,7634.8,7661.01,7622.73,7648.41,1813438976
2012-12-28,7700.87,7708.31,7665.04,7699.5,2003662208
2013-01-02,7738.05,7793.48,7715.26,7779.22,2216550656
2013-01-03,7826.34,7855.16,7815.29,7836.84,2991848192
2013-01-04,7818.27,7818.27,7773.06,7805.99,2718047232
2013-01-07,7797.05,7797.05,7725.47,7755.09,2441817344
2013-01-08,7737.07,7751.8,7692.98,7721.66,2223378176
2013-01-09,7726.4,7763.97,7703.23,7738.64,2499661312
2013-01-10,7780.98,7825.06,7760.09,7811.64,3356305408
2013-01-11,7843.57,7845.36,7801.69,7819.15,2431259648
2013-01-14,7795.68,7823.97,7731.32,7823.97,2174941696
2013-01-15,7823.51,7823.51,7744.39,7765.02,2542524928
2013-01-16,7766.09,7769.18,7700.43,7700.43,2292549632
2013-01-17,7748.57,7774.97,7603.27,7616.64,3078375168
2013-01-18,7697.28,7732.87,7676.11,7732.87,2202157312
2013-01-21,7725.36,7738.75,7674.18,7724.92,1527703424
2013-01-22,7746.79,7759.47,7699.42,7759.1,1601299328
2013-01-23,7773.2,7773.2,7730.1,7744.18,1678007680
2013-01-24,7717.04,7724.38,7653.94,7695.99,1889660288
2013-01-25,7695.25,7704.31,7637.2,7672.58,1727346944
2013-01-28,7685.67,7717.35,7685.67,7714.67,1679667584
2013-01-29,7751.51,7802,7739.89,7802,1940010112
2013-01-30,7832.95,7847.21,7804.71,7832.98,2287460864
2013-01-31,7832.87,7850.02,7800.9,7850.02,2223247616
2013-02-01,7853.75,7866.22,7832.95,7855.97,1932266880
2013-02-04,7882.76,7929.97,7880.29,7923.16,2729820928
2013-02-05,7896.67,7896.67,7864.57,7886.94,2361463040
2013-02-06,7925.26,7941.65,7906.65,7906.65,2608027904
2013-02-18,8000.69,8005.73,7927.95,7943.53,2625888256
2013-02-19,7974.4,7974.4,7946.63,7960.88,2351174400
2013-02-20,8021.31,8029.1,7995.16,8029.1,3043051776
2013-02-21,8020.52,8020.52,7957.46,7957.46,2348321536
2013-02-22,7947.88,7970.24,7913.16,7947.72,2332054528
2013-02-23,7979.15,7997.94,7965.89,7986.89,1847484032
2013-02-25,7986.89,7991.56,7947.68,7947.68,2177179136
2013-02-26,7891.41,7927.49,7871.23,7880.9,1957500288
2013-02-27,7886.03,7912.85,7873.29,7897.98,1942232704
2013-03-01,7917.72,7964.63,7917.72,7964.63,2141066240
2013-03-04,7966.22,7966.22,7849.52,7867.34,2308748800
2013-03-05,7910.44,7939.85,7882.56,7932.71,2267257856
2013-03-06,7958.11,7982.39,7936.86,7950.3,2420205312
2013-03-07,7950.9,7984.29,7942.37,7960.51,2288533760
2013-03-08,7981,8029.14,7981,8015.14,2779703040
2013-03-11,8021.88,8089.21,8001.85,8038.72,2918701824
2013-03-12,8039,8063.23,7986.59,7994.71,2776001792
2013-03-13,8018.9,8047.56,7962.42,7995.51,2289220352
2013-03-14,8002.42,8002.71,7946.86,7951.76,2168054016
2013-03-15,7989.67,7999.92,7924.94,7927.49,2563033344
2013-03-18,7886.69,7888.16,7807.61,7811.34,2063486720
2013-03-19,7843.47,7863.77,7823.81,7838.47,1834408576
2013-03-20,7830.22,7843.52,7786.67,7798.03,1976568448
2013-03-21,7828.95,7843.16,7811.84,7811.84,1729888896
2013-03-22,7811.52,7832.59,7796.22,7796.22,1751609088
2013-03-25,7862.58,7877.05,7854.47,7856.12,1818102400
2013-03-26,7873.7,7876.68,7845.56,7856.36,1863753088
2013-03-27,7872.75,7894.26,7857.32,7894.12,1870113536
2013-03-28,7905.71,7905.71,7844.84,7866.88,1840575872
2013-03-29,7904.5,7929.8,7883.81,7918.61,1607336960
2013-04-01,7934.25,7937.73,7896.57,7899.24,1577278208
2013-04-02,7897.16,7924.46,7879.85,7913.18,1658242688
2013-04-03,7949.12,7954.15,7913.77,7942.35,1962060032
2013-04-08,7831.22,7843.1,7747.47,7752.79,2663708672
2013-04-09,7772.95,7781.13,7714.93,7728.54,1985854336
2013-04-10,7788.58,7772.95,7739.99,7752.8,1801946880
2013-04-11,7861.12,7857.98,7788.58,7857.98,1951035136
2013-04-12,7861.12,7864.86,7810.54,7821.63,1750652544
2013-04-15,7690.91,7835.12,7753.24,7763.53,1675930240
2013-04-16,7822.81,7801.05,7688.62,7801.05,1637250688
2013-04-17,7781.48,7822.81,7791.53,7809.07,1958923520
2013-04-18,7781.48,7826.13,7757.33,7791.35,1859260032
2013-04-19,7868.9,7933.72,7862.92,7930.8,2102414976
2013-04-22,7955.92,7996.55,7950.01,7970.38,2036314496
2013-04-23,7977.4,7968.79,7913.6,7942.77,1998365696
2013-04-24,8015.38,8025.45,7968.28,8023.71,2499090176
2013-04-25,8034.47,8026.46,7994.19,8021.75,2004339712
2013-04-26,8034.47,8081.37,8020.47,8022.06,2311200256
2013-04-29,8065.92,8046.22,8014.27,8029.74,1967585408
2013-04-30,8065.92,8115.59,8065.92,8093.66,2457707264
2013-05-02,8111.43,8139.49,8095.7,8128.51,2242998272
2013-05-03,8157.51,8175.33,8121.07,8135.03,2162180608
2013-05-06,8188.48,8197.52,8153.96,8169.05,2031213824
2013-05-07,8177.58,8181.8,8145.1,8163.06,1927593728
2013-05-08,8177.94,8284.09,8177.94,8267.09,2548421888
2013-05-09,8314.37,8322.69,8279.46,8285.89,2468083712
2013-05-10,8284.38,8297.33,8258.62,8280.26,2329198848
2013-05-13,8285.45,8296.54,8230.65,8248.32,2060461568
2013-05-14,8272.2,8295.41,8233.98,8251.82,2082670848
2013-05-15,8264.1,8320.32,8251.51,8318.59,2418025216
2013-05-16,8362.49,8414.88,8346.45,8390.05,3499879424
2013-05-17,8377.26,8402.34,8356.79,8368.19,2588706304
2013-05-20,8364.95,8385.68,8347.33,8377.05,2158523392
2013-05-21,8381.36,8420.68,8361.96,8383.05,2722516736
2013-05-22,8414.06,8439.15,8376.21,8398.84,3078641152
2013-05-23,8367.85,8373.09,8235.5,8237.83,3652027136
2013-05-24,8273.21,8277.56,8172.54,8209.78,2528318720
2013-05-27,8218.88,8280.1,8210.32,8280.1,2005783680
2013-05-28,8289.15,8303.71,8261.54,8263.05,2080796800
2013-05-29,8303.2,8344.21,8303.2,8337.9,2556619520
2013-05-30,8316.97,8316.97,8228.8,8243.29,2551715584
2013-05-31,8318.77,8334.44,8237.08,8254.8,3667910144
2013-06-03,8177.97,8225.79,8149.45,8201.02,2201231360
2013-06-04,8243.22,8250.17,8180.39,8191.22,2237930240
2013-06-05,8195.52,8216.31,8161.1,8181.91,2302080768
2013-06-06,8135.56,8162.25,8088.31,8096.14,2365211136
2013-06-07,8113.95,8146.78,8071.98,8095.2,2555243008
2013-06-10,8161.51,8190.87,8142.71,8160.55,1710156032
2013-06-11,8178.95,8178.95,8116.15,8116.15,1836809728
2013-06-13,8041.5,8057.33,7951.66,7951.66,2298280448
2013-06-14,7978.75,7989.19,7912.37,7937.74,2131776512
2013-06-17,7953.65,7999.43,7940.72,7992.89,1528220288
2013-06-18,7994.81,8024.95,7955.74,8011.02,1735526144
2013-06-19,8033.32,8056.19,8005.57,8007.39,1829348480
2013-06-20,7952.36,7962.76,7890.93,7898.91,2201823488
2013-06-21,7778.84,7815.79,7739.09,7793.31,3308342016
2013-06-24,7788.45,7815.1,7744.49,7758.03,2213507840
2013-06-25,7750.34,7792.27,7663.23,7663.23,2397011968
2013-06-26,7789.34,7821.14,7742.2,7784.8,2486434304
2013-06-27,7841.32,7884.13,7834.33,7883.9,2463655168
2013-06-28,7928.54,8062.21,7891.06,8062.21,2319445504
2013-07-01,8011.95,8063.47,7974.15,8036,2110852224
2013-07-02,8061.84,8064.12,8012.79,8015.86,2013576704
2013-07-03,7991.53,7995.3,7899.08,7911.42,2336326656
2013-07-04,7919.26,7927.08,7877.06,7893.72,1827970688
2013-07-05,7932.3,8018.93,7926.35,8001.82,1936240384
2013-07-08,7980.11,7992.16,7885,7886.34,1829130368
2013-07-09,7891.53,7975.64,7891.37,7971.18,1772780160
2013-07-10,7974.99,8057.92,7974.99,8011.69,2316655872
2013-07-11,8080.97,8179.54,8080.97,8179.54,2788129792
2013-07-12,8187.86,8220.49,8169.92,8220.49,2302491904
2013-07-15,8178.26,8254.68,8175.55,8254.68,2228308224
2013-07-16,8243.62,8260.11,8222.17,8260.11,2546041856
2013-07-17,8239.1,8260.25,8208.71,8258.95,2764049664
2013-07-18,8238.28,8265.7,8181.99,8194.88,2629837824
2013-07-19,8117.94,8139.81,8046.7,8062.03,2576694528
2013-07-22,8092.03,8137.37,8092.03,8105.45,1981184256
2013-07-23,8152.72,8220.89,8145.09,8214.65,2677603328
2013-07-24,8222.85,8233.1,8172.23,8196.19,2288108288
2013-07-25,8173.19,8203.49,8140.41,8163.58,2138985088
2013-07-26,8188.36,8222.82,8135.73,8149.4,1855323264
2013-07-29,8146.14,8163.89,8074.29,8084.5,1605472768
2013-07-30,8113.17,8176.74,8112.91,8163.55,1822243200
2013-07-31,8163.44,8170.57,8107.6,8107.94,2125261696
2013-08-01,8110.73,8113.4,8056.22,8056.22,2079175552
2013-08-02,8114.51,8162.91,8087.1,8099.88,2368250880
2013-08-05,8104.2,8143.44,8075.99,8138.63,1921574656
2013-08-06,8129.85,8129.85,8028.93,8038.91,2150049536
2013-08-07,7993.57,7993.57,7921.29,7921.29,2135363456
2013-08-08,7910.2,7932.35,7894.18,7907.67,2091253376
2013-08-09,7955,7955,7853.97,7856.14,2061965824
2013-08-12,7878.22,7908.68,7862.04,7903.38,1780090112
2013-08-13,7935.79,7986.27,7935.79,7986.27,2039818752
2013-08-14,7978.74,7981.56,7926.23,7951.33,2119040512
2013-08-15,7903.01,7916.02,7850.27,7887.26,2325843456
2013-08-16,7854.68,7949.43,7850.49,7925,2106327552
2013-08-19,7937.45,7944.74,7888.87,7900.21,1912450944
2013-08-20,7896.38,7924.52,7829.78,7832.65,2118285056
2013-08-22,7779.44,7825.56,7737.33,7814.38,2329807872
2013-08-23,7863.73,7895.13,7845.92,7873.31,1991461504
2013-08-26,7906.52,7913.74,7874.05,7894.97,1611106688
2013-08-27,7875.93,7895.23,7820.84,7820.84,1901833984
2013-08-28,7776.87,7834.11,7761.76,7824.54,1696651904
2013-08-29,7841.99,7931.05,7841.99,7917.66,1833348864
2013-08-30,7949.99,8021.89,7936.82,8021.89,2120172928
2013-09-02,8010.15,8052.71,7993.13,8038.86,1836487936
2013-09-03,8095.66,8102.66,8067.62,8088.37,2155390720
2013-09-04,8066.67,8094.12,8041.49,8083.44,2049913216
2013-09-05,8109.24,8169.1,8107.22,8169.1,2486833920
2013-09-06,8180.53,8182.56,8155.5,8164.2,2475847680
2013-09-09,8176.47,8192.11,8117.87,8192.11,2180308992
2013-09-10,8217.21,8238.91,8155.87,8208.77,2410950656
2013-09-11,8174.54,8208.99,8137.07,8208.99,2181367808
2013-09-12,8180.38,8226.61,8177.03,8225.36,2186834432
2013-09-13,8210.15,8228.67,8162.14,8168.2,1649594368
2013-09-16,8189.61,8255.34,8189.61,8255.34,1905619456
2013-09-17,8241.03,8249.78,8218.94,8249.78,1647795712
2013-09-18,8248.18,8263.05,8209.18,8209.18,1880608640
2013-09-23,8226.8,8293.03,8221.34,8292.83,2317415168
2013-09-24,8295.5,8310.94,8265.55,8299.12,2320986624
2013-09-25,8283.6,8285.28,8253.43,8283.9,2309376768
2013-09-26,8290.1,8290.1,8184.68,8184.68,2084059648
2013-09-27,8222.13,8244.86,8207.72,8230.68,2359376384
2013-09-30,8174.86,8204.4,8137.11,8173.87,2044686848
2013-10-01,8173.99,8222.38,8172.79,8187.02,2036118912
2013-10-02,8215.96,8228.81,8204.34,8216.52,2514635776
2013-10-03,8231.68,8376.79,8231.68,8359.02,3293785088
2013-10-04,8345.82,8376.06,8336.61,8364.55,2591932672
2013-10-07,8354.91,8361.5,8323.79,8333.66,2803230208
2013-10-08,8340.33,8375.65,8311.59,8375.65,2670899456
2013-10-09,8352.25,8378.37,8330.79,8344.73,2629018624
2013-10-11,8407.45,8433.53,8349.37,8349.37,2646856704
2013-10-14,8339.99,8343.65,8269.16,8273.96,2297753856
2013-10-15,8320.48,8368.02,8320.48,8367.88,2304137216
2013-10-16,8384.03,8384.03,8332.18,8332.18,2094908416
2013-10-17,8390.88,8415.16,8364.89,8374.68,2288790016
2013-10-18,8416.33,8441.19,8390.32,8441.19,2350045440
2013-10-21,8456.68,8459.3,8400.06,8419.32,2016793216
2013-10-22,8407.62,8425.31,8376.27,8418.27,1959318016
2013-10-23,8419.8,8438.95,8380.15,8393.62,1934247936
2013-10-24,8364.45,8413.72,8346.52,8413.72,1697183104
2013-10-25,8380.31,8390.25,8322.15,8346.62,1992368000
2013-10-28,8365.43,8414.81,8348.42,8407.83,1734551808
2013-10-29,8394.85,8432.9,8380.21,8420.98,1840389888
2013-10-30,8429.4,8465.06,8419.21,8465.06,2075540480
2013-10-31,8437.76,8469.58,8424.47,8450.06,2286338816
2013-11-01,8474.47,8476.63,8378.94,8388.18,2158342656
2013-11-04,8371.83,8371.83,8333.63,8354.14,2088818944
2013-11-05,8354.92,8372.8,8262.2,8262.2,2308677888
2013-11-06,8275.07,8297.57,8232.5,8281.97,2273713152
2013-11-07,8298.06,8298.06,8250.72,8283.71,2195262464
2013-11-08,8235.3,8266.72,8216.33,8229.59,1878227968
2013-11-11,8228.9,8242.41,8168.92,8182.56,1879231744
2013-11-12,8233.62,8233.62,8160.17,8195.26,2139424128
2013-11-13,8199.26,8199.26,8104.26,8104.26,1778324224
2013-11-14,8137.82,8161.7,8100.73,8134.91,2149041408
2013-11-15,8168.9,8210.1,8160.28,8177.12,1937623552
2013-11-18,8201.85,8226.61,8186.47,8191.46,1762605312
2013-11-19,8215,8260.82,8215,8260.21,2017944832
2013-11-20,8250.31,8262.91,8204.46,8204.46,1956020864
2013-11-21,8197.86,8203.45,8093.82,8099.45,1831614080
2013-11-22,8107.98,8142.72,8107.98,8116.78,1582360704
2013-11-25,8182.9,8217.62,8182.9,8187.51,1912136320
2013-11-26,8200.7,8281.38,8187.28,8248.02,2667997184
2013-11-27,8287.63,8312.32,8279.51,8295.88,2046415872
2013-11-28,8320.65,8377.81,8320.65,8362.43,2360277504
2013-11-29,8374.14,8414.79,8365.32,8406.83,2167642112
2013-12-02,8429.24,8437.13,8391.82,8414.61,1702834048
2013-12-03,8407.74,8418.23,8390.73,8392.55,1886576000
2013-12-04,8379.44,8435.23,8375.79,8418,2104291200
2013-12-05,8430.53,8437.6,8362.39,8375.54,1958854784
2013-12-06,8372.61,8410.19,8361.99,8367.72,1841469568
2013-12-09,8439.76,8477.87,8433.81,8444.62,2044050560
2013-12-10,8451.81,8459.49,8421.59,8443.39,1834761472
2013-12-11,8450.96,8501.77,8413.52,8433.77,2112412032
2013-12-12,8405.62,8406.93,8361.33,8361.33,1617232384
2013-12-13,8355.01,8391.82,8346.83,8376.94,1801683968
2013-12-16,8368.83,8374.21,8313.87,8313.87,1732908672
2013-12-17,8351.98,8384.26,8351.98,8352.93,1832700928
2013-12-18,8361.75,8375.52,8333.31,8349.04,1838645632
2013-12-19,8400.39,8426.08,8378.78,8407.4,2028574848
2013-12-20,8400.21,8439.37,8392.38,8408.53,1966769664
2013-12-23,8441.16,8477.47,8441.16,8456.46,2092459904
2013-12-24,8473.02,8478.09,8450.49,8450.49,1690260096
2013-12-25,8461.49,8484.05,8457.87,8467.76,1710871168
2013-12-26,8467.73,8492.71,8465.85,8485.89,1627989504
2013-12-27,8490.73,8543.5,8488.44,8535.04,1996277376
2013-12-30,8552.13,8623.43,8552.13,8623.43,2366532096
2013-12-31,8636.5,8647.24,8593.75,8611.51,2319452672
2014-01-02,8618.6,8632.81,8587.54,8612.54,2555458816
2014-01-03,8584.74,8584.74,8537.86,8546.54,2574856704
2014-01-06,8553,8568.24,8488.64,8500.01,2667874816
2014-01-07,8515.36,8547.19,8512.3,8512.3,2620676608
2014-01-08,8548.61,8587.08,8548.61,8556.01,3248430080
2014-01-09,8555.8,8569.11,8506.02,8514.68,3849522432
2014-01-10,8559.18,8559.18,8521.5,8529.35,2754824448
2014-01-13,8587.49,8607.23,8558.96,8566.2,2685155072
2014-01-14,8545.46,8568.31,8523.46,8548.14,2310669312
2014-01-15,8567.81,8619.56,8567.81,8602.55,2950810368
2014-01-16,8653.54,8668.95,8610.24,8612.11,2857548032
2014-01-17,8628.49,8628.86,8580.49,8596,2471094272
2014-01-20,8595.59,8636.21,8584.5,8621.56,2309342208
2014-01-21,8639.71,8650.14,8599.9,8599.9,2499688448
2014-01-22,8598.98,8633.57,8596.99,8625.3,2180274432
2014-01-23,8644.56,8647.87,8595.1,8595.1,2082606592
2014-01-24,8581.49,8608.64,8577.14,8598.31,1963419264
2014-01-27,8519.48,8519.48,8442.19,8462.57,2638621952
2014-02-05,8290.17,8313.83,8230.46,8264.48,3206336512
2014-02-06,8286.16,8333.56,8284.77,8311.01,2575042048
2014-02-07,8383.99,8409.03,8356.93,8387.35,2463560448
2014-02-10,8416.42,8447.02,8391.95,8391.95,2084971264
2014-02-11,8413.86,8439.33,8401.54,8430.56,1991783808
2014-02-12,8471.51,8510.87,8471.51,8510.87,2438168576
2014-02-13,8506.22,8511.02,8467.7,8467.7,2143912704
2014-02-14,8524.54,8566.99,8508.24,8513.68,2384009728
2014-02-17,8537.83,8558.5,8512.6,8519.55,1916029056
2014-02-18,8530.81,8556.23,8506.06,8556.23,1935450368
2014-02-19,8565.06,8577.01,8543.15,8577.01,2245084416
2014-02-20,8555.27,8567.5,8513.08,8524.62,2436322816
2014-02-21,8571.29,8612.08,8571.29,8601.86,2629621504
2014-02-24,8608.64,8612.21,8541.65,8560.61,2496480512
2014-02-25,8585.1,8598.73,8564.51,8575.62,2439284224
2014-02-26,8565.65,8626.68,8563.87,8600.86,2634173440
2014-02-27,8632.54,8647.9,8615.41,8639.58,2569258240
2014-03-03,8628.05,8628.05,8545.24,8601.98,2601788416
2014-03-04,8579.95,8595.59,8554.54,8554.54,2403454464
2014-03-05,8630.84,8652.22,8630.84,8632.93,2523706624
2014-03-06,8664.55,8719.17,8663.1,8713.79,2791471104
2014-03-07,8755.85,8787.62,8698.6,8713.96,3159513088
2014-03-10,8706.01,8712.88,8651.54,8665.24,2144245760
2014-03-11,8700.74,8716.31,8684.63,8702.33,2248773376
2014-03-12,8671.67,8684.73,8651.99,8684.73,2270259456
2014-03-13,8746.37,8768.66,8732.15,8747.79,2730480640
2014-03-14,8699.02,8709.56,8677.81,8687.63,2276079616
2014-03-17,8700.85,8708.4,8662.49,8700.1,2265803776
2014-03-18,8750.6,8759.55,8713.51,8731.94,2521866240
2014-03-19,8749.8,8749.8,8682.75,8689.46,2400503296
2014-03-20,8633.59,8633.59,8580.4,8597.33,2412791808
2014-03-21,8634.29,8637.83,8562.57,8577.17,2501989888
2014-03-24,8542.49,8605.38,8508.01,8605.38,1999572096
2014-03-25,8591.08,8689.3,8591.08,8689.3,2061888768
2014-03-26,8736.7,8746.71,8717.79,8737.27,2328594944
2014-03-27,8735.2,8780.42,8723.82,8779.57,2429075200
2014-03-28,8779.91,8812.41,8751.07,8774.64,2335406592
2014-03-31,8802.62,8849.28,8769.97,8849.28,2082814592
2014-04-01,8847.34,8873.15,8826.16,8873.15,2317309184
2014-04-02,8906.52,8922.79,8883.14,8905.45,2485622528
2014-04-03,8902.94,8913.74,8871.16,8888.54,2625023744
2014-04-07,8838.6,8876.44,8828.59,8876.44,2377006592
2014-04-08,8878.88,8899.12,8860.7,8888.25,2123272320
2014-04-09,8915.39,8936.57,8912.82,8930.57,2377644288
2014-04-10,8972.47,8978.52,8898.3,8948.1,2812040192
2014-04-11,8900.13,8909.97,8848.24,8908.05,2310541568
2014-04-14,8897.23,8899.51,8852.66,8857.42,1798993792
2014-04-15,8898.65,8918.94,8889.44,8916.71,2101872384
2014-04-16,8921.07,8968.56,8894.29,8923.82,2188563200
2014-04-17,8942.23,8962.66,8921.56,8944.16,2308990976
2014-04-18,8994.77,9002.7,8945.56,8966.66,1878707840
2014-04-21,8959.43,8965.58,8938.47,8951.19,1848492672
2014-04-22,8956.67,8989.06,8955.19,8974.71,2222797824
2014-04-23,9009.59,9022.28,8947.86,8956.92,2653396480
2014-04-24,8968.82,8971.94,8926.55,8945.45,2419790848
2014-04-25,8945.81,8951.06,8749.51,8774.12,3401709824
2014-04-28,8680.14,8825.93,8671.65,8809.71,2370654720
2014-04-29,8847.3,8884.48,8833.37,8872.11,2100708992
2014-04-30,8885.7,8890.09,8791.44,8791.44,2494768128
2014-05-02,8851.76,8875.9,8839.92,8867.32,2143623040
2014-05-05,8898.5,8911.08,8844.45,8870.43,1985119104
2014-05-06,8890.82,8927.39,8853.72,8912.39,2322477824
2014-05-07,8903.72,8911.03,8856.98,8893.22,2390574080
2014-05-08,8925.21,8941.46,8891.74,8930.9,2491779072
2014-05-09,8943.14,8945.63,8878.32,8889.69,2456552704
2014-05-12,8896.7,8898.31,8803.43,8808.61,2099340800
2014-05-13,8865.61,8886.66,8809.06,8817.94,2187142400
2014-05-14,8845.42,8875.16,8812.19,8875.16,2122718208
2014-05-15,8852.92,8880.65,8839.44,8880.65,1728674944
2014-05-16,8857.12,8896.72,8816.92,8888.45,1818352000
2014-05-19,8901.54,8912.35,8877.46,8899.9,1890461312
2014-05-20,8919.14,8930.79,8887.79,8887.79,1767013376
2014-05-21,8894.16,8905.04,8848.98,8862.42,1678650624
2014-05-22,8899.82,8969.63,8899.82,8969.63,2060708736
2014-05-23,8960.79,9008.22,8960.79,9008.22,2263023872
2014-05-26,9040.49,9053.75,9026.77,9036.12,2270637824
2014-05-27,9045.08,9059.19,9035.69,9055.29,2078435584
2014-05-28,9072.04,9125.14,9069.89,9121.71,2549203456
2014-05-29,9123.46,9131.66,9093.57,9109,2387928320
2014-05-30,9130.66,9139.57,9075.91,9075.91,3520328704
2014-06-03,9105.43,9128.34,9070.45,9123.46,2396958976
2014-06-04,9130.36,9140.55,9114.18,9119.96,2628250112
2014-06-05,9127.56,9140.72,9094.13,9140.72,2810230272
2014-06-06,9167.83,9174.77,9122.56,9134.46,2883637248
2014-06-09,9159.88,9166.58,9138.93,9162.74,2600787456
2014-06-10,9181.9,9222.37,9171.75,9222.37,2543936000
2014-06-11,9218.5,9229.8,9204.76,9229.8,2480594688
2014-06-12,9209.99,9220.89,9186.79,9204.65,2655515392
2014-06-13,9188.82,9207.74,9171.51,9196.39,2381278720
2014-06-16,9196.23,9214.19,9179.56,9202.93,2495152384
2014-06-17,9223.02,9249.87,9200.86,9240.6,2539212032
2014-06-18,9257.65,9316.64,9204.35,9279.93,3066222848
2014-06-19,9288.69,9324.4,9283.38,9316.81,2303302912
2014-06-20,9330.35,9339.83,9273.79,9273.79,2272130048
2014-06-23,9293.06,9302.65,9225.73,9228.35,2760979968
2014-06-24,9232.35,9276.24,9232.35,9246.2,1959900544
2014-06-25,9250.13,9255.87,9229.8,9242.16,2018900096
2014-06-26,9281.37,9320.94,9271.35,9320.94,2798425856
2014-06-27,9316.89,9330.95,9303.57,9306.83,2286624768
2014-06-30,9332.44,9393.07,9327.89,9393.07,2615932928
2014-07-01,9388.47,9463.06,9374.28,9441.92,3030022912
2014-07-02,9482,9547.05,9421.87,9484.96,4165909760
2014-07-03,9468.78,9538.65,9449.78,9526.23,2959713024
2014-07-04,9525.93,9550.11,9482.94,9510.05,3000716032
2014-07-07,9497.27,9520.2,9454.67,9520.2,3007621120
2014-07-08,9515.18,9540.57,9499.17,9530.98,2928181248
2014-07-09,9510,9522.99,9478.76,9489.98,2732283136
2014-07-10,9512.89,9568.75,9512.89,9565.12,3549101312
2014-07-11,9561.71,9591.27,9478.07,9495.84,3414638336
2014-07-14,9501.91,9545.99,9488.12,9520.3,2855129600
2014-07-15,9569.97,9593.68,9547.94,9569.17,3023944960
2014-07-16,9570.33,9574.13,9471.65,9484.73,3108115200
2014-07-17,9420.11,9461.86,9373.87,9408.24,2982440448
2014-07-18,9335.38,9421.34,9335.38,9400.97,2358886400
2014-07-21,9450.99,9480.14,9426.3,9440.97,2288453376
2014-07-22,9453.23,9499.36,9420.21,9499.36,2352702208
2014-07-24,9528.81,9538.07,9483.52,9527.54,2757085184
2014-07-25,9519.99,9528.7,9412.48,9439.29,2579273728
2014-07-28,9415.9,9460.43,9385.56,9420.18,2579449344
2014-07-29,9462.58,9483.75,9357.32,9391.88,3564426496
2014-07-30,9408.54,9456.03,9398.82,9447.02,2572840960
2014-07-31,9438.97,9438.97,9313.87,9315.85,2551768320
2014-08-01,9223.75,9274.64,9201.83,9266.51,2516832512
2014-08-04,9289.49,9330.19,9258.18,9330.19,2343513600
2014-08-05,9314.75,9314.75,9141.44,9141.44,2668222208
2014-08-06,9148.51,9163.81,9070.09,9143.97,2717178624
2014-08-07,9162.65,9172.88,9108.85,9131.44,2019590272
2014-08-08,9120.2,9120.2,9014.89,9085.96,2228396032
2014-08-11,9109.83,9184.96,9107.21,9172.91,1984866560
2014-08-12,9188.85,9198.1,9146.98,9163.12,1957034368
2014-08-13,9155.02,9231.66,9147.14,9231.31,2104250496
2014-08-14,9279.46,9282.01,9218.55,9230.61,2265384448
2014-08-15,9243.67,9243.67,9172.91,9206.81,2072614400
2014-08-18,9219.09,9219.18,9128.66,9141.31,2103104640
2014-08-19,9188.63,9255.09,9188.63,9243.78,2163350784
2014-08-20,9278.15,9294.49,9249.31,9288.05,2210950144
2014-08-21,9288.49,9289.02,9217.97,9253.38,2151708160
2014-08-22,9273.07,9380.6,9271.87,9380.1,2583148800
2014-08-25,9393.24,9409.35,9369.24,9390.62,1967533696
2014-08-26,9390.84,9418.77,9386.49,9393.96,2071823872
2014-08-27,9427.26,9491.75,9427.26,9485.59,2974765824
2014-08-28,9499.22,9502.42,9453.49,9478.37,2765938432
2014-08-29,9459.81,9470.15,9425.35,9436.27,2313889024
2014-09-01,9483.2,9532.66,9472.96,9513.06,2105423232
2014-09-02,9499.57,9503.49,9388.13,9399.72,2119523712
2014-09-03,9434.88,9455.78,9396.79,9450.35,1964609536
2014-09-04,9439.76,9439.76,9389.29,9428.89,1741719040
2014-09-05,9446.45,9451.39,9365.7,9407.94,1711663360
2014-09-09,9458.48,9465.93,9426.99,9434.77,1886799872
2014-09-10,9401.28,9401.28,9309.05,9357.61,1862763776
2014-09-11,9376.38,9381.05,9322.95,9322.95,1735298432
2014-09-12,9324.74,9333.28,9223.18,9223.18,1818737536
2014-09-15,9206.41,9242.23,9175.61,9217.46,1495878912
2014-09-16,9219.42,9219.42,9133.4,9133.4,1734938240
2014-09-17,9171.4,9252.38,9159.85,9195.17,1898656896
2014-09-18,9213.59,9237.88,9201.91,9237.03,1591640960
2014-09-19,9275.79,9289.22,9235.44,9240.45,1866653952
2014-09-22,9209.39,9209.39,9106.27,9134.65,1840333696
2014-09-23,9130.54,9147.21,9084.9,9084.9,1686507776
2014-09-24,9076.64,9123.11,9076.64,9098.49,1868307968
2014-09-25,9133.65,9149.41,8982.51,9011.59,2105362176
2014-09-26,8948.72,9001.98,8913.51,8989.82,1747282688
2014-09-29,9011.28,9011.28,8948.09,8960.76,1739921920
2014-09-30,8959.16,8998.83,8860.17,8966.92,2333284096
2014-10-01,8954.06,9014.26,8918.96,8990.26,1684965632
2014-10-02,8945.45,9010.27,8913.01,8975.19,1860252544
2014-10-03,9011.95,9113.8,8998.27,9106.28,1900984960
2014-10-06,9122.54,9122.54,9065.34,9095.14,1682285568
2014-10-07,9074.8,9074.8,8993.45,9040.81,1609374976
2014-10-08,8982.94,9038.61,8955.18,8955.18,1707395968
2014-10-09,9022.94,9054.67,8946.16,8966.44,1826870528
2014-10-13,8745.62,8795.77,8711.39,8711.39,2381973504
2014-10-14,8687.84,8768.39,8684.19,8768.39,1747711232
2014-10-15,8772.93,8776.91,8635.41,8655.51,2402153472
2014-10-16,8595.26,8676.46,8501.29,8633.69,2533592576
2014-10-17,8691.09,8699.77,8512.88,8512.88,2696386048
2014-10-20,8626.47,8679.85,8611.17,8663.14,1766036736
2014-10-21,8667.33,8675.68,8636.67,8654.64,1398662400
2014-10-22,8757.55,8775.35,8729.77,8748.83,1944151680
2014-10-23,8731.1,8751.67,8714.88,8731.07,1459215360
2014-10-24,8741.94,8750.42,8629.24,8646.01,1558444928
2014-10-27,8674.94,8689.67,8607.23,8627.78,1527636096
2014-10-28,8702.87,8788.28,8702.87,8773.55,1900589696
2014-10-29,8825.85,8903.68,8825.85,8903.68,2212450048
2014-10-30,8892.99,8892.99,8842.8,8888.07,1994351488
2014-10-31,8908.39,8974.76,8885.21,8974.76,2059808256
2014-11-03,9011.88,9029.71,8965.5,9004.86,2083603456
2014-11-04,9031.01,9046.22,8980.96,8989.18,1724070016
2014-11-05,9007.07,9013.06,8941.18,8962.6,1657029504
2014-11-06,8973.19,8979.97,8887.36,8891.02,1654791680
2014-11-07,8883.93,8925.62,8867.78,8912.62,1513042944
2014-11-10,8949.83,9062.89,8949.83,9049.98,1864969216
2014-11-11,9067.29,9069.44,9021.54,9034.14,1808335232
2014-11-12,9019.26,9020.53,8894.11,8918.95,1699726208
2014-11-13,8951.94,8980.67,8927.09,8980.67,1355871872
2014-11-14,8990.23,8996.38,8950.23,8982.88,1695081088
2014-11-17,9008.84,9024,8878.38,8884.39,1648886528
2014-11-18,8916.24,8944.26,8828.15,8859.07,1888849536
2014-11-19,8900.57,8988.64,8879.29,8963.24,1970273664
2014-11-20,8987.74,9078.87,8987.74,9078.87,2006210048
2014-11-21,9104.51,9111.18,9071.86,9091.53,1729654016
2014-11-24,9156.52,9165.71,9104.54,9122.33,1698867200
2014-11-25,9126.33,9153.55,9098.32,9116.24,1889000704
2014-11-26,9126.53,9146.04,9112.19,9122.39,1593795968
2014-11-27,9162.49,9217.73,9162.49,9165.31,1686070656
2014-11-28,9171.71,9201.8,9158.28,9187.15,1684373120
2014-12-01,9020.57,9164.54,8998.55,9117.71,2051275776
2014-12-02,9101.53,9104.84,9009.69,9034.79,2181061888
2014-12-03,9080.16,9188.32,9045.2,9175.26,2727457792
2014-12-04,9222.74,9251.85,9195.15,9225.11,2448573184
2014-12-05,9221.23,9240.51,9192.29,9206.57,2099103616
2014-12-08,9232.41,9241.63,9174.51,9187.29,2017044864
2014-12-09,9160.13,9177.14,9127.12,9128.9,1849697152
2014-12-10,9113.23,9140.49,9015.52,9032.16,2168083968
2014-12-11,9001.26,9046.4,8971.53,9013.07,1700441728
2014-12-12,9040.84,9084.27,9022.56,9027.33,1638661760
2014-12-15,8979.02,8997.08,8943.04,8985.63,1691214336
2014-12-16,8971.67,9031.07,8950.91,8950.91,1846624000
2014-12-17,8958.1,8972.12,8826.03,8828.36,2373560320
2014-12-18,8909.47,8946.42,8876.88,8878.63,2015041536
2014-12-19,8992.25,9035.77,8953.17,8999.52,2516574464
2014-12-22,9041.17,9099.85,9024.01,9095,1978182912
2014-12-23,9129.04,9138.15,9093.43,9097.71,1896512000
2014-12-24,9103.49,9186.18,9103.49,9186.18,2638736640
2014-12-25,9191.53,9198.04,9153.77,9158.7,1850957824
2014-12-26,9167.89,9214.07,9158.39,9214.07,1672702336
2014-12-29,9227.73,9313.33,9226.31,9286.28,2163397888
2014-12-30,9305.49,9338.06,9262.7,9268.43,1917581568
2014-12-31,9256.61,9307.26,9252.31,9307.26,1611093248
2015-01-05,9274.29,9274.4,9182.02,9274.11,2331101696
2015-01-06,9177.57,9177.57,9043.44,9048.34,2752777472
2015-01-07,9058.26,9108.66,9050.54,9080.09,2400694784
2015-01-08,9166,9246.62,9157.75,9238.03,2684340992
2015-01-09,9268.9,9284.57,9215.58,9215.58,2453272320
2015-01-12,9193.77,9229.65,9178.3,9178.3,2219932416
2015-01-13,9162.06,9253.82,9162.06,9231.8,2343716352
2015-01-14,9239.31,9242.2,9161.71,9180.23,2302217984
2015-01-15,9208.11,9219.43,9149.1,9165.09,2229413632
2015-01-16,9254.99,9256.86,9109.46,9138.29,2632332032
2015-01-19,9208.56,9247.09,9151.82,9174.06,1902983040
2015-01-20,9189.07,9259.31,9177.48,9251.69,1830679552
2015-01-21,9300.29,9319.71,9275.68,9319.71,2216529664
2015-01-22,9341.22,9386.56,9341.22,9369.51,2407204096
2015-01-23,9443.53,9471.8,9441.26,9470.94,2668068864
2015-01-26,9467.63,9478.53,9436.47,9477.67,1928067712
2015-01-27,9515.92,9523.73,9471.19,9521.59,1894201856
2015-01-28,9481.77,9515.29,9471.31,9510.92,1821083520
2015-01-29,9469.9,9482.13,9403.75,9426.9,1875582976
2015-01-30,9461.57,9466.65,9361.91,9361.91,2113008384
2015-02-02,9374.21,9410.43,9352.19,9386.99,1725038464
2015-02-03,9408.09,9460.17,9402.55,9448.73,1758881408
2015-02-04,9497.03,9533.88,9497.03,9513.92,2193793024
2015-02-05,9508.73,9517.42,9472.42,9512.05,1553709824
2015-02-06,9520.12,9520.12,9448.65,9456.18,1559213056
2015-02-09,9458.45,9462.77,9413.18,9421.5,1448129664
2015-02-10,9405.66,9435.07,9390.13,9393.7,1645337216
2015-02-11,9437.51,9488.72,9437.51,9462.22,1928633728
2015-02-12,9500.35,9500.35,9447.19,9496.31,1587998464
2015-02-13,9502.55,9542.09,9502.55,9529.51,1630519552
2015-02-23,9598.74,9637,9598.74,9627.37,1869233020
2015-02-24,9667.27,9696.71,9653.77,9667.38,2375859200
2015-02-25,9667.27,9699.54,9653.77,9699.54,2232252416
2015-02-26,9688.07,9688.07,9610.59,9622.1,2194218752
2015-03-02,9634.62,9642.95,9571.64,9584.2,2230758400
2015-03-03,9634.62,9642.95,9571.64,9605.77,1902259584
2015-03-04,9629.8,9631.04,9564.44,9608.71,1927425920
2015-03-05,9589.13,9627.05,9574.55,9623.15,1939357440
2015-03-06,9589.13,9645.77,9574.55,9645.77,2146526208
2015-03-09,9602.36,9602.36,9549.76,9562.98,1830824960
2015-03-10,9479.49,9536.47,9472.54,9531.36,2035721216
2015-03-11,9479.49,9561.81,9472.54,9523.18,2258256896
2015-03-12,9612.14,9633.51,9606.99,9615.54,2386451456
2015-03-13,9612.14,9633.51,9579.35,9579.35,2014841216
2015-03-16,9588.55,9590.76,9512.91,9512.91,1807968896
2015-03-17,9573.21,9629.8,9539.44,9539.44,2045293696
2015-03-18,9565.05,9653.43,9561.5,9653.43,2274712576
2015-03-19,9682.69,9745.59,9682.69,9736.73,2424606976
2015-03-20,9718.86,9749.69,9708.3,9749.69,2601828864
2015-03-23,9754.23,9768.71,9705.57,9722.42,2236498432
2015-03-24,9754.23,9768.71,9701.33,9731.66,1992582272
2015-03-25,9554.98,9612.21,9540.03,9612.21,1996446720
2015-03-26,9554.98,9619.12,9540.03,9619.12,2272193024
2015-03-27,9590.16,9608.44,9503.72,9503.72,2276084736
2015-03-30,9582.58,9594.75,9560.53,9569.17,1828741248
2015-03-31,9555.18,9555.18,9510.43,9524.57,2219318016
2015-04-01,9546.61,9612.4,9543.29,9607.11,1819953920
2015-04-02,9546.61,9628.95,9543.29,9600.32,1894828032
2015-04-07,9646.84,9654.67,9600.34,9607.58,2033259904
2015-04-08,9600.83,9622.32,9597.34,9622.32,2004740992
2015-04-09,9600.83,9663.05,9559.71,9568.04,2175301888
2015-04-10,9637.68,9648.34,9582.84,9617.7,2029329408
2015-04-13,9625.65,9666.52,9624.57,9666.52,1903414528
2015-04-14,9624.94,9654.15,9619.17,9634.04,2091981312
2015-04-15,9624.94,9654.15,9508.14,9540.06,2466987264
2015-04-16,9593.95,9656.87,9580.66,9656.87,2251936256
2015-04-17,9603.85,9615.52,9570.93,9570.93,2066303744
2015-04-20,9561.48,9598.86,9559.19,9576.21,1996344064
2015-04-21,9564.76,9587.97,9557.53,9560.13,2130266880
2015-04-22,9549.61,9630.79,9557.53,9613,2162282240
2015-04-23,9853.09,9961.31,9853.09,9916.34,3660198912
2015-04-24,9853.09,9961.31,9852.59,9913.28,3834425344
2015-04-27,9949.61,10002.58,9937.04,9973.12,3458053376
2015-04-28,9927.19,9978.87,9917.11,9955.88,2821406720
2015-04-29,9849.03,9894.9,9849.03,9876.93,2895323648
2015-04-30,9849.03,9894.9,9820.05,9820.05,2662376192
2015-05-04,9841.71,9855.64,9793.88,9813.64,2314054400
2015-05-05,9770.62,9770.62,9735.94,9756.71,2157883904
2015-05-06,9776.11,9782.91,9740.36,9744.15,2393252864
2015-05-07,9735.18,9760.51,9720.63,9720.63,2332853248
2015-05-08,9735.18,9760.51,9692,9692,2026242048
2015-05-11,9649.83,9702.67,9639.48,9680.64,2392869376
2015-05-12,9702.64,9734.62,9687.66,9732.84,2167561216
2015-05-13,9734.55,9734.55,9666.27,9670.62,2155454464
2015-05-14,9734.55,9734.55,9600.24,9610.83,2216006656
2015-05-15,9633.23,9644.83,9552.86,9579.48,2007659136
2015-05-18,9640.08,9693.47,9626.96,9689.69,2187234304
2015-05-19,9731.38,9736.09,9682.2,9705.53,2476114944
2015-05-20,9620.17,9620.17,9536.16,9580.35,2210541824
2015-05-21,9617.11,9647.95,9614.26,9635.29,2197672192
2015-05-22,9617.11,9674.77,9614.26,9638.8,2201166592
2015-05-25,9705.47,9724.36,9687.78,9688.37,1577069696
2015-05-26,9658.75,9689.5,9648.71,9681.19,1747261056
2015-05-27,9658.75,9710.29,9648.71,9693.54,2404805120
2015-05-28,9755.2,9766.21,9704.93,9712.84,2448088832
2015-05-29,9742.5,9747.27,9693,9701.07,3215372544
2015-06-01,9611.77,9644.12,9584.56,9632.85,2002659584
2015-06-02,9611.77,9657.02,9584.56,9614.26,2166201088
2015-06-03,9617.75,9645.48,9550.44,9556.52,2312877312
2015-06-04,9539.57,9558.77,9325.01,9348.63,2982553088
2015-06-05,9328.02,9371.41,9272.94,9340.13,2511770880
2015-06-08,9319.17,9419.22,9258.98,9368.43,2206986496
2015-06-09,9274.17,9295.2,9258.13,9265.45,2821561856
2015-06-10,9274.17,9334.5,9258.13,9298.5,2206352128
2015-06-11,9296.13,9321.19,9263.41,9313.5,2095483520
2015-06-12,9296.13,9339.33,9263.41,9301.93,1741369600
2015-06-15,9301.72,9324.94,9252.34,9259.48,1611657728
2015-06-16,9228.54,9228.54,9186.05,9213.78,1783782016
2015-06-17,9198.86,9238.69,9196.16,9237.22,2074976000
2015-06-18,9198.86,9243.84,9187.87,9218.37,1989736064
2015-06-22,9397.87,9416.58,9389.28,9407.22,2020539776
2015-06-23,9397.87,9438.39,9380.34,9391.14,1956447872
2015-06-24,9395.01,9409.44,9364.38,9397.31,1758809728
2015-06-25,9423.95,9500.57,9423.95,9476.34,2125662976
2015-06-26,9489.91,9489.91,9442.94,9462.57,1614665984
2015-06-29,9336.17,9336.17,9227.11,9236.1,1883113600
2015-06-30,9219.69,9323.02,9204.45,9323.02,1947514880
2015-07-01,9309.83,9404.76,9298.36,9375.23,1628009216
2015-07-02,9387.43,9400.68,9350.05,9379.24,1783589248
2015-07-03,9361.93,9368.85,9265.14,9358.23,1627490560
2015-07-06,9296.56,9347.54,9255.96,9255.96,1633000192
2015-07-07,9280.62,9332.97,9244.46,9250.16,1898464640
2015-07-08,9213.77,9218.2,8946.75,8976.11,3095504128
2015-07-09,8828.82,8946.24,8750.92,8914.13,2629475072
2015-07-13,8984.52,9041.88,8949.55,9033.92,2115169152
2015-07-14,9080.72,9124.76,9041.76,9041.76,2154756608
2015-07-15,9077.66,9089.47,9005.1,9054.2,1824157184
2015-07-16,9074.68,9085.31,9021.82,9042.21,1709832320
2015-07-17,9067.78,9079.23,9018,9045.98,1646338816
2015-07-20,9107.82,9124.88,8952.64,8975,1808223616
2015-07-21,9007.64,9010.71,8940.38,9005.96,1740040448
2015-07-22,8934.58,8968.39,8896.1,8918.7,1762398720
2015-07-23,8855.89,8895.88,8751.71,8791.12,2122711296
2015-07-24,8806.86,8811.76,8733.43,8767.86,1652831744
2015-07-27,8713.22,8733.17,8553.09,8556.68,2358502144
2015-07-28,8568.02,8635.88,8532,8582.49,2300620032
2015-07-29,8590.25,8619.41,8516.23,8563.48,2070668672
2015-07-30,8567.23,8697.18,8567.23,8651.49,2045982336
2015-07-31,8670.92,8676.29,8591.37,8665.34,2049528960
2015-08-03,8636.53,8636.53,8482.92,8524.41,1839018880
2015-08-04,8538.44,8590.3,8433.92,8510.86,2282578688
2015-08-05,8564.55,8586.24,8515.89,8529.81,1881419520
2015-08-06,8564.55,8586.24,8404.67,8449.56,2032729984
2015-08-07,8409.01,8458.04,8368.4,8442.29,1674510848
2015-08-10,8542.13,8586.22,8542.13,8557.72,1725827584
2015-08-11,8365.15,8376.59,8308.62,8322.68,2189185280
2015-08-12,8284.96,8348.39,8284.96,8302.45,2338029824
2015-08-13,8315.14,8343.98,8305.37,8308.08,2026966784
2015-08-14,8315.14,8343.98,8283.35,8305.64,1786925184
2015-08-17,8237.08,8277.22,8237.08,8266.99,1776163968
2015-08-18,8182.81,8182.81,8117.82,8119.18,1939336832
2015-08-19,8008.68,8057.29,7961.15,8056.08,2589488640
2015-08-20,7941.95,7941.95,7888.44,7912.18,2065296000
2015-08-21,7941.95,7941.95,7786.92,7786.92,2591352064
2015-08-24,7427.36,7502.7,7368.47,7466.53,3939440896
2015-08-25,7636.12,7641.21,7547.61,7620.61,3068197888
2015-08-26,7762.63,7813.9,7762.63,7807.04,2520807936
2015-08-27,7762.63,7856.4,7762.63,7824.55,2650475008
2015-08-28,7923.77,8039.76,7923.77,8019.18,2630774528
2015-08-31,8117.5,8119.9,8076.98,8096.29,2682626304
2015-09-01,8117.5,8119.9,8002.18,8017.56,2210707456
2015-09-02,7970.4,8068.06,7907.31,8035.29,2210311936
2015-09-03,8071.37,8101.13,8007.48,8095.95,2476929024
2015-09-04,8087.62,8128.23,7990.86,8000.6,2344181760
2015-09-07,7990.76,8053.2,7957.8,7986.56,1548073984
2015-09-08,7993.1,8031.26,7978.78,8001.5,1516083200
2015-09-09,8097.22,8296.13,8097.22,8286.92,2765325824
2015-09-10,8271.25,8283.17,8233.14,8253.6,2063469824
2015-09-11,8271.25,8313.18,8233.14,8305.82,1862922624
2015-09-14,8320.22,8327.95,8286.3,8293.07,1779552384
2015-09-15,8320.22,8327.95,8226.07,8259.99,1638433920
2015-09-16,8377.31,8455.39,8377.31,8444.09,1879304064
2015-09-17,8427.52,8440.41,8399.71,8416.6,2349785344
2015-09-18,8427.52,8488.53,8399.71,8462.14,2314536960
2015-09-21,8331.44,8356.45,8325.78,8335.92,1842320128
2015-09-22,8310.82,8310.82,8248.18,8267,1779574784
2015-09-23,8310.82,8310.82,8186.22,8193.42,1955297024
2015-09-24,8131.49,8149.98,8107.23,8141.08,1981240320
2015-09-25,8131.49,8152.5,8061.87,8132.35,1674529920
2015-09-29,8097.15,8097.15,8059.68,8090.97,1674529920
2015-09-30,8194.3,8211.34,8179.15,8182.62,2331055872
2015-10-01,8290.43,8295.5,8253.75,8290.71,2130939392
2015-10-02,8290.43,8320.66,8253.75,8305.03,1779144704
2015-10-05,8409.31,8482.83,8409.31,8440.18,1953947776
2015-10-06,8398.53,8422.44,8385.04,8418.5,2212823040
2015-10-07,8528.46,8544.93,8514.12,8525.67,2115182336
2015-10-08,8528.46,8544.93,8434.5,8445.96,1996748544
2015-10-12,8571.57,8574.11,8543.73,8550.28,2113389568
2015-10-13,8545.14,8553.87,8515.53,8523.13,1894087296
2015-10-14,8545.14,8553.87,8515.53,8522.51,2005921792
2015-10-15,8596.43,8615.97,8591.31,8603.36,2094170880
2015-10-16,8596.43,8627.83,8574.64,8604.95,2246429952
2015-10-19,8651.08,8663.12,8644.34,8646.02,1777055360
2015-10-20,8668.08,8690.39,8656.72,8663.12,2028145920
2015-10-21,8600.4,8631.17,8600.4,8620.55,2045233664
2015-10-22,8600.4,8631.17,8594.21,8608.46,1696019200
2015-10-23,8671.52,8740.08,8662.03,8673.81,2004388608
2015-10-26,8706.81,8757.14,8706.81,8745.36,1793106176
2015-10-27,8679.24,8714.01,8668.14,8668.85,1853999616
2015-10-28,8682.58,8704.59,8599.32,8615.3,1795194368
2015-10-29,8682.58,8704.59,8568.13,8571.08,2008068864
2015-10-30,8578.25,8586.9,8503.69,8554.31,1986721536
2015-11-02,8571.53,8614.77,8524.01,8614.77,1594156800
2015-11-03,8643.21,8728.06,8643.21,8713.19,2035347200
2015-11-04,8858.73,8871.87,8828.04,8857.32,2647804672
2015-11-05,8857.61,8857.61,8758.71,8771.37,2014754816
2015-11-06,8857.61,8857.61,8671.89,8693.57,2270448640
2015-11-09,8702.67,8746.28,8623.7,8642.48,1764268672
2015-11-10,8543.63,8557.69,8421.48,8441.51,1713788288
2015-11-11,8426.76,8467.31,8405.5,8418.32,1946310016
2015-11-12,8402.11,8453.04,8372.44,8421.83,1559276800
2015-11-13,8402.11,8453.04,8329.5,8329.5,1705651328
2015-11-16,8278.12,8312.06,8217.34,8295.4,1835371776
2015-11-17,8369.14,8471.89,8369.14,8419.42,1815528832
2015-11-18,8382.09,8418.21,8357.2,8406.52,1777372288
2015-11-19,8382.09,8477.2,8357.2,8477.2,1802003072
2015-11-20,8472.65,8484.06,8434.33,8465.45,1592154368
2015-11-23,8472.24,8497.83,8436.72,8472.74,1542515840
2015-11-24,8472.24,8497.83,8397.44,8400.14,1660774656
2015-11-25,8411.16,8510.7,8411.16,8479.9,1736364544
2015-11-26,8411.16,8510.7,8411.16,8484.9,1678366336
2015-11-27,8493.18,8505.08,8397.49,8398.4,1456662144
2015-11-30,8359.27,8420.68,8339.5,8414.84,3452343552
2015-12-01,8475.96,8497.19,8462.52,8482.99,2030302976
2015-12-02,8475.96,8497.19,8441.28,8457.4,1952179712
2015-12-03,8424.54,8484.52,8393.29,8456.06,1846768384
2015-12-04,8423.7,8423.7,8355.75,8398.6,1856011264
2015-12-07,8442.06,8453.63,8367.55,8371.82,1835236224
2015-12-08,8442.06,8453.63,8335.67,8343.86,2071267712
2015-12-09,8214.27,8214.27,8133.42,8170.15,2209028096
2015-12-10,8214.27,8228.43,8133.42,8216.17,2119089152
2015-12-11,8217.33,8253.11,8108.68,8115.89,2103104768
2015-12-14,8074.48,8140.06,8074.48,8083.32,1835152512
2015-12-15,8074.48,8140.06,8073.35,8073.35,1712370816
2015-12-16,8214.62,8285.29,8214.62,8279.66,2013790080
2015-12-17,8272.41,8291.78,8241.32,8285.87,2228580096
2015-12-18,8272.41,8317.48,8241.32,8257.32,1981552640
2015-12-21,8283.03,8316.44,8261.72,8284.07,2177031680
2015-12-22,8283.03,8316.44,8261.72,8292.74,1838392704
2015-12-23,8296.58,8359.25,8296.58,8315.7,1953681152
2015-12-24,8351.2,8393.41,8324.36,8324.36,1718947328
2015-12-25,8328.94,8364.3,8320.1,8363.28,1243688832
2015-12-28,8374.18,8394.6,8358.49,8358.49,1295104640
2015-12-29,8313.37,8342.34,8268.81,8274.69,1196770304
2015-12-30,8313.37,8342.34,8262.52,8279.99,1308249088
2015-12-31,8273.77,8338.06,8258.73,8338.06,1199528064
2016-01-04,8105,8142.64,8072.36,8110.98,1732118528
2016-01-05,8064.25,8076.54,7993.28,7998.98,1715011456
2016-01-06,8064.25,8076.54,7948.43,7990.39,2049162752
2016-01-07,7963.24,7980.5,7770.16,7852.06,2552974336
2016-01-08,7811.2,7906.55,7788.71,7893.97,1897399552
2016-01-11,7855.8,7855.8,7726.22,7788.42,1961657088
2016-01-12,7799.56,7865.98,7799.56,7828.09,2036091008
2016-01-13,7799.56,7865.98,7786.33,7824.61,1731782272
2016-01-14,7809,7842.34,7772.69,7784.35,1823820160
2016-01-15,7809,7842.34,7708.66,7762.01,2004556672
2016-01-18,7678.67,7834.25,7627.89,7811.18,1956712576
2016-01-19,7835.17,7835.17,7742.71,7770.79,1598657536
2016-01-20,7835.17,7835.17,7687.6,7699.12,2088976000
2016-01-21,7713.17,7748.37,7664.01,7664.01,1788271488
2016-01-22,7729.01,7774.12,7706.14,7756.18,1654148864
2016-01-25,7813.73,7899.66,7813.73,7894.15,1641416192
2016-01-26,7863.66,7888.63,7837.62,7857.32,1538776576
2016-01-27,7863.66,7888.63,7830.33,7849.83,1496658560
2016-01-28,7880.78,7971.2,7876.82,7956.4,1853281152
2016-01-29,7880.78,8080.6,7876.82,8080.6,2605043200
2016-02-01,8141.52,8142.56,8091.14,8135.61,1844616704
2016-02-02,8141.52,8156.25,8091.14,8131.24,1802217088
2016-02-03,8117.22,8117.22,8036.6,8063,1797456384
2016-02-15,8090.91,8176.43,8090.91,8176.33,1948476544
2016-02-16,8090.91,8227.19,8090.91,8212.07,2045527168
2016-02-17,8240.73,8253.8,8196.13,8214.25,1858498560
2016-02-18,8261.74,8337.97,8261.74,8314.67,2103798272
2016-02-19,8291.83,8325.04,8280.39,8325.04,1740917888
2016-02-22,8315.79,8396.62,8296.18,8326.68,1730748544
2016-02-23,8332.66,8382.25,8277.29,8285.44,1860620160
2016-02-24,8332.66,8382.25,8264.39,8282.86,1846729856
2016-02-25,8304.18,8388.63,8304.18,8365.86,2046937728
2016-02-26,8380.53,8432.74,8347.8,8411.16,2027173760
2016-02-29,8381.38,8463.94,8378.06,8456.91,2027173760
2016-03-01,8381.38,8489.01,8378.06,8485.69,1995440896
2016-03-02,8544.66,8586.25,8540.17,8544.05,2320058112
2016-03-03,8569.05,8630.77,8561.74,8611.79,2611956224
2016-03-04,8611.37,8648.94,8584.06,8643.55,2419433216
2016-03-07,8655.86,8668.51,8575.7,8587.6,2435507712
2016-03-08,8655.86,8668.51,8575.7,8664.31,2669630720
2016-03-09,8633.66,8680.43,8614.97,8651.45,2216674304
2016-03-10,8633.66,8680.43,8614.97,8660.7,2191696384
2016-03-11,8663.29,8707.97,8640.96,8706.14,2160190464
2016-03-14,8746.48,8777.05,8739.57,8747.9,2259178752
2016-03-15,8745.57,8759.94,8589.41,8611.18,2630043392
2016-03-16,8763.51,8826.84,8763.51,8786.59,2002458752
2016-03-17,8763.51,8826.84,8716.88,8734.54,2390998272
2016-03-18,8747.82,8810.71,8747.82,8810.71,2506851584
2016-03-21,8834.71,8840.75,8747.59,8812.7,1750105984
2016-03-22,8806.02,8814.37,8713.24,8785.68,1923134464
2016-03-23,8777.88,8814.5,8734.55,8766.09,1772252672
2016-03-24,8745.42,8765.96,8676.87,8743.38,1789150464
2016-03-25,8758.14,8765.62,8699.89,8704.97,1632141696
2016-03-28,8713.72,8737.86,8676.03,8690.45,1659038336
2016-03-29,8687.06,8711.11,8585.71,8617.35,1934741376
2016-03-30,8624.93,8744.47,8624.93,8737.04,1952971008
2016-03-31,8757.22,8803.91,8695.08,8744.83,2041036032
2016-04-01,8700.38,8704.53,8628.94,8657.55,1580564992
2016-04-06,8605.16,8605.16,8496.89,8513.3,2071462656
2016-04-07,8523.25,8529.44,8436.54,8490.25,1808575232
2016-04-08,8464.78,8546.31,8452.05,8541.5,1828444672
2016-04-11,8518.96,8568.44,8476.57,8562.59,1462803328
2016-04-12,8561.21,8613.56,8520.14,8531.18,1772648320
2016-04-13,8562.79,8653.08,8561.9,8652.08,1748033536
2016-04-14,8684.93,8719.15,8653.84,8667.71,1753665152
2016-04-15,8634.23,8700.39,8613.25,8700.39,1597032832
2016-04-18,8681.8,8686.98,8650.13,8666.01,1329101568
2016-04-19,8701.75,8743.35,8627.29,8633.72,1544923392
2016-04-20,8649.09,8695.22,8502.55,8514.48,1821219712
2016-04-21,8549.14,8568.65,8508.92,8568.65,1421715072
2016-04-22,8560.21,8580.33,8501.03,8535.75,1606930048
2016-04-25,8541.14,8560.28,8513.73,8560.28,1128051968
2016-04-26,8556.37,8622.42,8554.55,8581.57,1319000704
2016-04-27,8561.37,8597.64,8537.03,8563.05,1451337472
2016-04-28,8586.92,8595.99,8456.38,8473.87,1627590528
2016-04-29,8424.04,8424.04,8352.23,8377.9,1632999296
2016-05-03,8282.52,8285.96,8245.66,8285.09,1662451968
2016-05-04,8182.05,8207.98,8154.01,8159.77,1829273728
2016-05-05,8169.54,8170.68,8104.16,8141.76,1620555520
2016-05-06,8169.54,8170.68,8104.16,8146.43,1711552512
2016-05-09,8156.65,8177.36,8106.13,8131.83,1379404416
2016-05-10,8182.92,8204.51,8177.87,8179.44,1341870464
2016-05-11,8122.78,8162.44,8114.03,8157.88,1627962752
2016-05-12,8095.93,8095.93,8045.65,8082.81,1376415616
2016-05-13,8095.93,8095.93,7999.98,8053.69,2037915648
2016-05-16,8081.89,8103.7,8081.89,8096.31,1476335744
2016-05-17,8081.89,8151.2,8047.31,8140.48,1527799424
2016-05-18,8115.61,8159.68,8061.26,8159.68,1508302592
2016-05-19,8108.68,8145.46,8080.65,8082.05,1378152704
2016-05-20,8108.68,8165.98,8080.65,8131.26,1241768064
2016-05-23,8150.38,8356.96,8119.71,8344.44,1894344064
2016-05-24,8352.84,8402.14,8352.84,8395.02,1407314176
2016-05-25,8400.89,8408.91,8383.76,8404.98,1695037440
2016-05-26,8415.59,8457,8415.59,8431.03,1345087104
2016-05-27,8415.59,8463.61,8415.59,8463.61,1587075840
2016-05-30,8532.21,8540.87,8520.09,8522.12,1636367232
2016-05-31,8516.08,8542.24,8514.12,8541.1,2411252736
2016-06-01,8598.47,8611.14,8575.46,8593.35,1755010432
2016-06-02,8598.47,8635.03,8553.54,8556.02,2030045696
2016-06-03,8582.6,8587.21,8573.17,8575.47,1488619264
2016-06-06,8622.21,8670.29,8621.46,8664.77,1292167936
2016-06-07,8704.66,8741.84,8703.72,8741.84,1690721024
2016-06-08,8704.66,8754.82,8690.59,8715.48,1781587712
2016-06-13,8513.51,8554.43,8503.42,8520.44,1859161088
2016-06-14,8566.43,8593.98,8554.9,8557.89,1352678528
2016-06-15,8566.43,8608.29,8524.55,8606.37,1662812288
2016-06-16,8538.28,8591.62,8538.28,8572.13,1652116736
2016-06-17,8538.28,8607.16,8538.28,8568.08,1712321664
2016-06-20,8612.26,8642.15,8604.81,8625.92,1488091648
2016-06-21,8633.21,8684.85,8627.4,8684.85,1570886912
2016-06-22,8706.08,8711.21,8683.62,8684.5,1674818304
2016-06-23,8684.53,8688.4,8559.76,8616.82,1329769856
2016-06-24,8684.53,8691.3,8374.26,8476.99,2599115520
2016-06-27,8438.76,8458.62,8396.01,8453.63,1370432512
2016-06-28,8530.37,8583.74,8530.37,8583.23,1553149184
2016-06-29,8615.46,8634.57,8596.75,8608.92,1985161344
2016-06-30,8692.48,8720.64,8680.53,8707.33,2199918848
2016-07-01,8692.48,8755.62,8680.53,8738.24,1911641088
2016-07-04,8728.32,8782.38,8712.12,8760.58,1523188352
2016-07-05,8673.53,8673.53,8586.3,8599.47,1581823360
2016-07-06,8605.38,8653.7,8605.38,8647.64,1828955264
2016-07-07,8605.38,8653.7,8605.38,8640.91,1618690944
2016-07-11,8728.23,8795.8,8728.23,8786.47,2215808768
2016-07-12,8794.73,8841.46,8794.3,8841.46,2009071744
2016-07-13,8837.76,8867.1,8818.26,8855.82,2242939648
2016-07-14,8837.76,8877.31,8818.26,8866.36,2065198464
2016-07-15,8857.15,8949.85,8857.15,8949.85,2307524864
2016-07-18,8952.61,9008.21,8952.61,9008.21,2123684736
2016-07-19,9018.8,9034.87,8972.83,9034.87,2396122880
2016-07-20,9010.22,9049.3,9009.79,9047.03,2162455552
2016-07-21,9055.17,9060.15,9033.55,9045.81,2684904448
2016-07-22,9055.17,9060.15,9004.24,9013.14,2144546688
2016-07-25,8983.55,8987.33,8960.48,8981.59,1995241216
2016-07-26,9058.19,9073.39,9049.57,9068.88,1804006016
2016-07-27,9060.48,9061.34,9015.35,9038.83,2162446336
2016-07-28,9060.48,9081.4,9015.35,9076.64,2391823616
2016-07-29,9066.37,9071.51,8984.41,8984.41,1928891520
2016-08-01,9008.74,9080.71,9008.74,9080.71,1875553152
2016-08-02,9000.82,9000.82,8948.4,8975.77,1751665536
2016-08-03,9000.82,9033.95,8948.4,9001.71,1706865152
2016-08-04,9009.29,9035.25,8972.31,9024.71,1675756928
2016-08-05,9025.76,9101.71,9023.23,9092.12,1990231168
2016-08-08,9154,9157.16,9130.36,9142.49,1909343104
2016-08-09,9160.94,9175.19,9158.65,9168.6,1942448768
2016-08-10,9168.7,9172.66,9150.11,9166.56,2181226496
2016-08-11,9135.34,9173.72,9131.83,9131.83,2244157440
2016-08-12,9135.34,9173.72,9135.34,9150.39,1993630976
2016-08-15,9152.36,9162.02,9117.26,9148.51,1701421568
2016-08-16,9146.09,9165.58,9082.34,9110.36,1824165120
2016-08-17,9121.18,9133.07,9073.27,9117.7,1742573440
2016-08-18,9104.88,9128.8,9093.51,9122.5,1855265792
2016-08-19,9139.69,9175.13,9034.27,9034.27,1992415872
2016-08-22,9004.68,9012.72,8928.33,8981.81,1691535616
2016-08-23,8987.07,9046.3,8986.76,9030.93,1663687168
2016-08-24,9043.13,9054.76,9016.39,9017.38,1549658368
2016-08-25,9034.47,9115.47,9031.34,9115.47,1876282624
2016-08-26,9097.02,9131.72,9092.08,9131.72,1557758080
2016-08-29,9117.53,9136.42,9027.35,9110.17,1679240448
2016-08-30,9113.34,9134.37,9093.87,9110.56,1642068224
2016-08-31,9122.19,9130.76,9044.5,9068.85,2173928448
2016-09-01,9055.73,9069.13,8980.21,9001.15,1914737152
2016-09-02,9015.63,9038.48,8958.81,8987.55,1992919296
2016-09-05,9032.38,9100.05,9032.38,9090.13,1484543360
2016-09-06,9102.83,9181.85,9098.6,9181.85,1725168512
2016-09-07,9202.23,9278.88,9202.23,9259.07,2091247488
2016-09-08,9241.95,9273.57,9224.89,9262.89,1893708544
2016-09-09,9217.37,9217.37,9142.13,9164.88,1600127104
2016-09-12,9031.51,9031.51,8947.06,8947.06,1697893632
2016-09-13,8983.95,9014.75,8885.55,8940.83,1814089728
2016-09-14,8913.11,8965.32,8895.85,8902.3,1788680960
2016-09-19,9003.41,9155.38,9003.41,9152.88,1701917440
2016-09-20,9141.21,9173.46,9130.9,9161.58,1446162048
2016-09-21,9141.92,9228.5,9133.16,9228.5,1677140352
2016-09-22,9265.28,9290.76,9207.41,9235.26,1505457152
2016-09-23,9240.25,9284.62,9228.66,9284.62,1584660096
2016-09-26,9229.34,9229.34,9189.49,9194.52,1270596736
2016-09-29,9241.61,9303.13,9238.49,9270.9,1873219584
2016-09-30,9240.44,9240.65,9160.91,9166.85,1641562880
2016-10-03,9219.52,9256.58,9212.38,9234.2,1391012224
2016-10-04,9228.66,9287.77,9224.45,9287.77,1442683392
2016-10-05,9260.69,9276.13,9244.41,9272.28,1356519168
2016-10-06,9263.4,9284.31,9242.83,9284.31,1428290048
2016-10-07,9289.66,9289.95,9249.06,9265.81,1530367232
2016-10-11,9311.79,9327.71,9167.72,9219.82,2084109696
2016-10-12,9201.55,9258.69,9166.58,9252.6,1444886656
2016-10-13,9268.22,9285.05,9187.78,9219.17,1552737280
2016-10-14,9198.26,9216.63,9149.87,9165.17,1500000896
2016-10-17,9150.67,9182.67,9074.99,9176.22,1277176064
2016-10-18,9175.07,9222.58,9157.4,9222.58,1297264128
2016-10-19,9227.98,9298.87,9226.46,9283.99,1527634176
2016-10-20,9288.49,9331.89,9279.15,9317.24,1653770624
2016-10-21,9322.55,9348.09,9292.53,9306.57,1916055424
2016-10-24,9333.94,9343.57,9308.53,9322.5,1273648256
2016-10-25,9338.09,9399.97,9334.8,9385.65,1454319232
2016-10-26,9355.66,9372.74,9338.84,9362.25,1327057024
2016-10-27,9363.9,9370.32,9286.86,9299.55,1459360896
2016-10-28,9307.39,9320.57,9276.71,9306.92,1414555520
2016-10-31,9283.2,9314.34,9194.48,9290.12,1334461696
2016-11-01,9272.3,9289.12,9236.82,9272.7,1142917888
2016-11-02,9230.23,9230.23,9139.04,9139.04,1406828160
2016-11-03,9126.29,9154.19,9067.27,9067.27,1430573312
2016-11-04,9065.11,9098.88,9048.21,9068.15,1190387840
2016-11-07,9102.97,9191.67,9102.97,9189.84,1259469696
2016-11-08,9214.95,9230.2,9165,9217.43,1357170304
2016-11-09,9252.27,9296.86,8926.6,8943.2,2674160128
2016-11-10,9070.64,9179.18,9070.64,9152.18,2016311936
2016-11-11,9067.65,9067.65,8949.38,8957.76,2540942080
2016-11-14,8955.27,8991.94,8879.69,8940.4,2187985408
2016-11-15,8927.92,8981.05,8923.36,8931.03,1977594880
2016-11-16,8955.76,9032.31,8955.76,8962.22,1890784640
2016-11-17,8984.57,8998.23,8936.3,8995.26,1717598848
2016-11-18,8991.5,9025.98,8958.22,9008.79,1810273280
2016-11-21,9009.78,9049.76,8986.4,9041.11,1824129920
2016-11-22,9058.58,9161.19,9058.58,9133.39,2169141504
2016-11-23,9146.72,9202.72,9146.72,9178.23,1948004736
2016-11-24,9164.84,9183.16,9137.56,9152.11,2051701632
2016-11-25,9149.35,9191.34,9148.63,9159.07,1853351168
2016-11-28,9167.33,9241.54,9167.33,9222.24,1934071040
2016-11-29,9220.95,9249.06,9192.38,9192.38,1903284224
2016-11-30,9196.09,9240.71,9189.62,9240.71,2700849664
2016-12-01,9245.55,9278.96,9241.78,9263.53,2039268096
2016-12-02,9214.56,9214.56,9165.9,9189.49,1815414528
2016-12-05,9194.46,9212.19,9138.64,9160.66,1615011584
2016-12-06,9209.8,9280.65,9209.8,9250.77,1720180992
2016-12-07,9279,9299.92,9247.5,9263.89,1738069632
2016-12-08,9308.9,9376.41,9308.9,9375.86,2265837824
2016-12-09,9383.07,9399.25,9366.86,9392.68,1886501888
2016-12-12,9402.05,9430.34,9336.45,9349.94,1763375360
2016-12-13,9361.97,9382.14,9342.56,9382.14,1930635264
2016-12-14,9395.6,9413.13,9353.25,9368.52,1723143680
2016-12-15,9337.21,9370.51,9309.79,9360.35,1771941632
2016-12-16,9352.27,9379.75,9326.78,9326.78,1953751808
2016-12-19,9316.06,9317.03,9237.98,9239.32,1516615040
2016-12-20,9229.74,9258.69,9199.84,9242.41,1408384640
2016-12-21,9234.94,9263.5,9204.26,9204.26,1509373824
2016-12-22,9204.29,9209.72,9118.75,9118.75,1485802752
2016-12-23,9112.33,9128.83,9078.64,9078.64,1397698432
2016-12-26,9088.99,9127.74,9083.28,9110.54,852939392
2016-12-27,9120.88,9132.05,9100.83,9109.27,919602496
2016-12-28,9120.9,9203.56,9120.9,9201.4,1275590144
2016-12-29,9172.39,9196.02,9149.16,9153.09,1301726592
2016-12-30,9186.3,9259.09,9186.3,9253.5,1405461888
2017-01-03,9252.56,9273.65,9235.95,9272.88,1246306432
2017-01-04,9279.52,9299.62,9266.03,9286.96,1404091776
2017-01-05,9282.56,9358.42,9282.45,9358.14,1942319616
2017-01-06,9371.41,9381.11,9351.25,9372.22,1821476096
2017-01-09,9376.48,9404.9,9328.19,9342.42,1775018880
2017-01-10,9344.19,9353.6,9319.45,9349.64,1575233792
2017-01-11,9370.17,9384,9333.49,9345.74,1891902464
2017-01-12,9356.12,9430.58,9356.12,9410.18,2005022336
2017-01-13,9373.7,9387.68,9352.08,9378.83,1673277440
2017-01-16,9356.54,9359.01,9281.21,9292.33,1501720064
2017-01-17,9301.96,9354.53,9294.68,9354.53,1542710144
2017-01-18,9344.74,9350.95,9322.44,9341.97,1967101056
2017-01-19,9324.83,9337.64,9287.54,9318.12,1884948224
2017-01-20,9326.8,9350.07,9317.62,9331.46,1728277248
2017-01-23,9363.66,9427.46,9363.66,9424.05,1891923456
2017-01-24,9423.05,9468.34,9416.06,9447.95,2253635584
2017-02-02,9502.25,9521.34,9413.77,9428.97,3570919168
2017-02-03,9450.06,9478.01,9423.93,9455.56,2973822208
2017-02-06,9467.67,9548.68,9467.67,9538.01,3190091776
2017-02-07,9527.42,9555.8,9512.56,9554.56,2727276032
2017-02-08,9540.77,9564.07,9505.79,9543.25,3022554112
2017-02-09,9555.52,9600.09,9540.51,9590.18,2869383680
2017-02-10,9612.67,9688.15,9612.67,9665.59,3590109952
2017-02-13,9690.39,9711.43,9681.1,9710.32,2861822976
2017-02-14,9726.74,9760.01,9698.29,9718.78,2920738816
2017-02-15,9724.13,9813.98,9723.04,9799.76,3133823232
2017-02-16,9826.89,9869.59,9753.16,9771.25,2762752512
2017-02-17,9779.16,9791.59,9754.54,9759.76,2262402304
2017-02-20,9795.81,9817.14,9743.36,9753.2,2614795520
2017-02-21,9761.27,9775.49,9721.36,9763.93,2506381824
2017-02-22,9786.25,9820.07,9770.1,9778.78,2684235264
2017-02-23,9774.08,9810.56,9748.94,9769.31,2646205696
2017-02-24,9757.67,9784.39,9740.18,9750.47,2571592960
2017-03-01,9751.12,9758.78,9674.78,9674.78,2580798464
2017-03-02,9727.6,9774.6,9646.34,9691.8,2649706496
2017-03-03,9672.26,9679.82,9633.88,9648.21,2276264448
2017-03-06,9647,9688.5,9647,9682.63,1987666304
2017-03-07,9690.26,9738.07,9690.2,9738.07,1968449920
2017-03-08,9744.26,9773.49,9712.5,9753.45,2149319424
2017-03-09,9740.05,9743.78,9650.32,9658.61,2535396352
2017-03-10,9653.79,9656.65,9562.75,9627.89,2388582144
2017-03-13,9656.56,9697.34,9656.56,9697.34,2002124928
2017-03-14,9720.53,9767.66,9720.53,9744.21,2395821312
2017-03-15,9741.29,9749.01,9714.58,9740.31,1914562176
2017-03-16,9768.85,9842.17,9768.85,9837.83,2215588352
2017-03-17,9845.59,9908.69,9835.51,9908.69,2865859840
2017-03-20,9905.81,9916.18,9869.35,9912.97,2219114496
2017-03-21,9923.18,9976.61,9918.39,9972.49,2421426176
2017-03-22,9911.96,9922.66,9843.07,9922.66,2360816640
2017-03-23,9921.97,9945.24,9897.45,9930.74,2739523584
2017-03-24,9914.12,9932.68,9892.31,9902.98,2417651712
2017-03-27,9907.6,9917.85,9859.53,9876.77,2400244480
2017-03-28,9909.99,9924.14,9799.28,9876.45,2697752064
2017-03-29,9887,9906.76,9831.63,9856.25,2374316544
2017-03-30,9869.28,9878.62,9836.33,9848.15,2416467968
2017-03-31,9846.38,9869.65,9811.52,9811.52,2502493952
2017-04-05,9856.44,9949.48,9856.44,9949.48,2862970624
2017-04-06,9946.66,9946.66,9879.85,9897.8,2115845632
2017-04-07,9892.98,9900.88,9788.52,9873.37,2550921472
2017-04-10,9880.29,9898.64,9859.03,9882.54,2498230016
2017-04-11,9881.53,9896.59,9820.41,9832.42,2378821632
2017-04-12,9831.56,9837.19,9789.59,9817.68,2435842048
2017-04-13,9808.83,9868.45,9800.8,9836.68,2309157632
2017-04-14,9806.15,9808.33,9730.94,9732.93,2260627200
2017-04-17,9740.81,9762.47,9670.11,9716.4,2128552832
2017-04-18,9735.76,9771.07,9727.26,9746.56,1800252928
2017-04-19,9725.39,9725.39,9631.64,9639.94,2160839936
2017-04-20,9639.93,9664.24,9622.25,9632.69,1944192768
2017-04-21,9657.05,9718.82,9657.05,9717.41,1637497088
2017-04-24,9742.91,9772.96,9683.7,9717.95,1521984128
2017-04-25,9737.82,9841.71,9737.82,9841.71,2116880896
2017-04-26,9859.11,9865.88,9827.47,9856.45,2187363584
2017-04-27,9859.45,9863.52,9823.85,9860.62,1851716736
2017-04-28,9868.38,9897.04,9845.84,9872,2232143872
2017-05-02,9926.44,9951.14,9925.75,9941.27,2263206144
2017-05-03,9957.62,9979.91,9937.99,9955.33,1730099456
2017-05-04,9962.73,9973.76,9938.96,9967.64,1835940480
2017-05-05,9954.94,9960.99,9899.94,9899.94,1771976704
2017-05-08,9934.13,9964.86,9900.07,9937.25,1911885440
2017-05-09,9967.01,10001.94,9899.08,9915.48,2457903616
2017-05-10,9935.22,9971.98,9932.17,9968.32,2021670144
2017-05-11,9968.51,10018.79,9964.3,10001.48,2171293184
2017-05-12,9981.77,10008.25,9961.37,9986.82,1864223232
2017-05-15,9978.28,10036.82,9978.28,10036.82,1831774080
2017-05-16,10037.58,10058.59,9991.08,10031.49,2231399680
2017-05-17,10019.62,10029.62,9967.97,10013.67,1856199936
2017-05-18,9952.64,9969.45,9895.65,9969.45,1835698560
2017-05-19,9970.4,9979.73,9947.14,9947.62,1901421824
2017-05-22,9965.08,9997.26,9960.94,9997.26,1653124224
2017-05-23,9994.68,10038.2,9992.58,10007.84,1768359552
2017-05-24,10014.15,10059.74,10014.15,10044.42,1789232768
2017-05-25,10059.91,10108.49,10059.2,10108.49,2045336320
2017-05-26,10090.18,10121.88,10072.84,10101.95,1936475904
2017-05-31,10095.95,10116.13,10025.88,10040.72,2753703936
2017-06-01,10064.44,10100.37,10059.93,10087.42,2004191488
2017-06-02,10117.76,10152.53,10117.06,10152.53,2125758080
2017-06-05,10164.89,10226.84,10164.89,10226.84,2232635648
2017-06-06,10213.17,10221.64,10190.39,10206.18,2103312640
2017-06-07,10216.14,10242.39,10183.15,10209.99,2286771456
2017-06-08,10215.93,10235.7,10211,10225.78,1790496256
2017-06-09,10238.55,10268.37,10198.8,10199.65,2244364288
2017-06-12,10137.04,10158.64,10109.96,10109.96,1828237056
2017-06-13,10109.7,10146.67,10109.7,10128.15,1665543936
2017-06-14,10142.8,10165.31,10033.25,10072.46,2178165248
2017-06-15,10079.14,10089.07,10046.8,10088.35,1677905408
2017-06-16,10078.69,10159.47,10073.12,10156.73,2162473984
2017-06-19,10162.22,10250.6,10162.22,10250.6,1903372544
2017-06-20,10286.79,10354.37,10286.79,10324.46,1949949824
2017-06-21,10310.97,10379.82,10274.75,10349.72,2448887296
2017-06-22,10369.08,10403.36,10368.93,10399.06,2045632640
2017-06-23,10403.56,10422.33,10374.01,10377.7,1979593088
2017-06-26,10341.86,10513.96,10341.86,10513.96,2797619200
2017-06-27,10513,10545.7,10489.1,10512.06,2699796992
2017-06-28,10459.17,10459.17,10382.81,10390.55,3181907712
2017-06-29,10442.18,10476.51,10390.9,10421.65,2895210240
2017-06-30,10367.26,10395.07,10329.84,10395.07,2404119808
2017-07-03,10368.99,10412.79,10363.5,10412.79,2209767168
2017-07-04,10397.93,10421.72,10347.78,10347.78,2461583872
2017-07-05,10352.39,10404.79,10304.74,10404.79,2016817792
2017-07-06,10380.66,10381.2,10336.32,10368.2,1722461440
2017-07-07,10343.3,10343.3,10294.69,10297.25,1788455680
2017-07-10,10310.74,10331.11,10283.95,10289.91,1979286528
2017-07-11,10313.08,10415.57,10313.08,10415.57,2067123840
2017-07-12,10396.97,10450.87,10393.54,10420.68,2234942720
2017-07-13,10418.74,10485.28,10418.74,10460.15,2674918656
2017-07-14,10450.92,10466.34,10423.4,10443.91,2336432640
2017-07-17,10467.27,10490.05,10436.31,10457.54,2201010688
2017-07-18,10447.47,10481.26,10429.85,10481.26,2053673856
2017-07-19,10472.81,10537.42,10472.81,10506.1,2370040576
2017-07-20,10513.12,10534.52,10483.54,10499.36,2298730240
2017-07-21,10468.47,10477.72,10428.56,10436.7,1924741888
2017-07-24,10426.13,10461.28,10406.81,10461.28,1796762624
2017-07-25,10455.14,10473.98,10442.85,10463.15,1985214464
2017-07-26,10477.15,10500.11,10416.57,10419.11,2378936832
2017-07-27,10427.83,10516.23,10427.83,10508.37,2527332096
2017-07-28,10480.67,10480.67,10410.53,10423.05,1947933056
2017-07-31,10396.76,10427.33,10366.17,10427.33,2057142784
2017-08-01,10408.53,10470.03,10408.53,10437.29,2425254912
2017-08-02,10479.26,10519.27,10479.26,10519.27,2386522112
2017-08-03,10464.1,10478.62,10427.72,10469.88,2152320000
2017-08-04,10470.96,10510.7,10466.25,10506.56,2481792512
2017-08-07,10521.69,10592.31,10521.69,10579.38,2579443968
2017-08-08,10598.59,10619.42,10533.72,10568.97,2928820480
2017-08-09,10523.51,10536.19,10457.52,10470.38,2613039360
2017-08-10,10470.03,10477.79,10303.47,10329.74,3058301696
2017-08-11,10267.05,10338.06,10238.5,10329.57,2738839552
2017-08-14,10347.66,10365.22,10225.28,10225.28,2564740864
2017-08-15,10271.03,10336.22,10271.03,10311.16,2320969472
2017-08-16,10302.83,10322.38,10245.72,10290.39,2529032704
2017-08-17,10302.54,10372.41,10302.54,10369.37,2621993216
2017-08-18,10324.83,10330.39,10259.83,10321.33,2416513024
2017-08-21,10316.09,10336.37,10282.72,10326.39,2188685824
2017-08-22,10353.37,10410.47,10353.37,10392.07,2504232448
2017-08-23,10418.32,10458.91,10378.01,10406.81,2500500992
2017-08-24,10414.66,10488.96,10410.73,10488.96,2735747840
2017-08-25,10497.86,10519.84,10478.72,10515.51,2860866304
2017-08-28,10502.8,10542.37,10498.88,10525.98,2762000640
2017-08-29,10518.69,10518.69,10463.22,10496.57,2851799808
2017-08-30,10511.59,10574.53,10511.59,10569.4,2786049280
2017-08-31,10586.65,10609.48,10551.95,10585.78,2834736384
2017-09-01,10576.27,10619.52,10568.72,10594.82,3140815104
2017-09-04,10585.44,10610.04,10555.34,10569.87,2645446656
2017-09-05,10584.1,10617.84,10564.26,10617.84,2943841792
2017-09-06,10593.87,10604.92,10519.71,10547.86,3003301632
2017-09-07,10564.79,10604.02,10509.91,10538.51,3295925248
2017-09-08,10553.9,10609.95,10550.72,10609.95,2921518080
2017-09-11,10630.16,10656.25,10565.78,10572.16,3031333120
2017-09-12,10610.33,10646.55,10586.28,10610.35,2943494400
2017-09-13,10596.36,10620.31,10532.88,10532.88,2833876736
2017-09-14,10533.99,10572.71,10508.72,10553.57,2520401920
2017-09-15,10556.82,10580.78,10520.15,10580.41,3407908352
2017-09-18,10590.8,10642.4,10581.81,10631.57,3618176256
2017-09-19,10653.34,10664.18,10561.21,10576.14,3159444736
2017-09-20,10568.58,10589.19,10490.71,10519.17,2821542912
2017-09-21,10506.85,10603.08,10493.95,10578.44,2361166336
2017-09-22,10571.65,10579.02,10446.45,10449.68,2479445504
2017-09-25,10442.05,10447.09,10322.1,10335.89,2659685376
2017-09-26,10333.44,10374.54,10257.02,10257.02,2388889088
2017-09-27,10322.44,10357.23,10315.97,10326.68,2025952128
2017-09-28,10351.42,10365.59,10288.24,10296.45,2086404608
2017-09-29,10319.69,10338.95,10273.6,10329.94,1981439616
2017-10-02,10425.1,10472.81,10414.53,10465.16,1798375296
2017-10-03,10462.7,10495.34,10445.86,10469.35,1946914688
2017-10-05,10473.28,10530.93,10473.28,10518.27,1922635520
2017-10-06,10538.21,10557.67,10511.5,10532.81,1974258432
2017-10-11,10576.12,10668.49,10576.12,10641.19,2922558720
2017-10-12,10668.39,10711.44,10668.39,10711.44,2393939968
2017-10-13,10712.48,10724.09,10675.83,10724.09,2322692608
2017-10-16,10735.14,10774.21,10723.37,10774.21,2472732160
2017-10-17,10790.35,10798.52,10723.15,10723.15,2397880576
2017-10-18,10773.85,10790.31,10684.32,10720.28,2667711488
2017-10-19,10745.77,10798.54,10745.77,10760.29,2208943104
2017-10-20,10737.87,10753.77,10702.56,10728.88,2335094784
2017-10-23,10759.47,10792.27,10731.9,10735.21,2056416896
2017-10-24,10749.9,10766.64,10726.25,10743.78,2271791616
2017-10-25,10771.4,10794.55,10740.07,10750.57,2542606848
2017-10-26,10735.35,10756.51,10716.52,10734.76,2268631552
2017-10-27,10757.35,10803.6,10701.08,10709.11,3054168576
2017-10-30,10777.6,10842.25,10743.13,10756.87,2288650496
2017-10-31,10768.9,10829.33,10747.37,10793.8,2212173312
2017-11-01,10816.04,10843.41,10785.32,10806.36,2456576000
2017-11-02,10797.63,10827.67,10788.51,10788.51,2578083328
2017-11-03,10797.91,10835.7,10765.31,10800.77,2228808704
2017-11-06,10856.56,10858.5,10769.19,10786.19,2255536896
2017-11-07,10820.83,10842.61,10807.89,10840.34,2622777088
2017-11-08,10839.44,10844.74,10806.01,10818.99,2527511040
2017-11-09,10802.95,10831.38,10721.87,10743.27,3029403904
2017-11-10,10713.67,10742.61,10659.29,10732.67,2378178048
2017-11-13,10728.22,10749.39,10683.92,10683.92,3006779136
2017-11-14,10716.59,10735.08,10654.58,10687.18,2713687808
2017-11-15,10662.08,10669.59,10600.26,10630.65,2366184960
2017-11-16,10629.16,10666.66,10609.23,10625.04,2218688768
2017-11-17,10673.43,10729.45,10673.43,10701.64,2507001344
2017-11-20,10706.79,10728.39,10656.18,10664.55,2550196992
2017-11-21,10688.22,10787.58,10687.26,10779.24,3350571264
2017-11-22,10815.4,10882.65,10801.1,10822.59,3962451200
2017-11-23,10837.61,10872.29,10809.09,10854.57,2725376768
2017-11-24,10847.79,10873.91,10833.78,10854.09,2864029184
2017-11-27,10836.82,10856,10746.74,10750.93,2708899840
2017-11-28,10733.56,10752.58,10692.53,10707.07,2998779392
2017-11-29,10735.24,10762.91,10697.62,10713.55,3129267968
2017-11-30,10623.2,10650.18,10560.44,10560.44,5011575808
2017-12-01,10591.62,10665.92,10495.15,10600.37,3846310400
2017-12-04,10617.27,10665.43,10565.68,10651.11,2886824960
2017-12-05,10607.62,10635.71,10540.74,10566.85,3203421184
2017-12-06,10541.03,10541.03,10376.65,10393.92,3062435328
2017-12-07,10404.42,10418.97,10322.76,10355.76,2766067712
2017-12-08,10406.35,10419.28,10336.26,10398.62,2705510400
2017-12-11,10438.33,10504.67,10438.33,10473.09,2353047808
2017-12-12,10488.73,10495.24,10408.06,10443.28,2196911104
2017-12-13,10447.11,10489.17,10444.7,10470.7,2342306560
2017-12-14,10494.6,10577.53,10494.6,10538.01,2475652352
2017-12-15,10517.21,10520.66,10436.11,10491.44,2615599616
2017-12-18,10478.74,10526.41,10472.39,10506.52,1887663744
2017-12-19,10508.33,10544,10452.08,10467.34,2222365696
2017-12-20,10470.36,10514.31,10470.36,10504.52,2180755968
2017-12-21,10526.97,10545.78,10488.97,10488.97,2134621440
2017-12-22,10503.1,10537.27,10486.52,10537.27,2062611072
2017-12-25,10546.64,10556.65,10514.54,10522.49,1936814848
2017-12-26,10526.14,10528.92,10408.12,10421.91,2050940800
2017-12-27,10419.81,10497.77,10419.81,10486.67,2172237824
2017-12-28,10513.29,10592.04,10513.29,10567.64,2385199360
2017-12-29,10590.95,10659.98,10590.95,10642.86,2430685440
2018-01-02,10664.82,10710.73,10650.77,10710.73,2401839104
2018-01-03,10759.61,10813.16,10759.61,10801.57,2992205056
2018-01-04,10834.58,10853.46,10794.25,10848.63,3066273792
2018-01-05,10856.92,10879.8,10815.68,10879.8,3051424512
2018-01-08,10899.09,10918.47,10869.12,10915.75,3292467200
2018-01-09,10922.35,10931,10860.77,10914.89,2956212224
2018-01-10,10915.32,10934.75,10819.25,10831.09,3252390912
2018-01-11,10824.54,10844.08,10770.1,10810.06,2758394880
2018-01-12,10818.24,10899.98,10818.24,10883.96,2922021632
2018-01-15,10932.37,10962.55,10911.89,10956.31,2693481472
2018-01-16,10955.81,10986.11,10920.5,10986.11,2976322304
2018-01-17,10976.13,11030.22,10942.95,11004.8,3360724480
2018-01-18,11048.06,11122.82,11048.06,11071.57,3095262976
2018-01-19,11123.58,11150.85,11095.85,11150.85,2706012672
2018-01-22,11169.79,11231.46,11142.38,11231.46,3253738752
2018-01-23,11243.49,11270.18,11201.52,11253.11,3697426176
2018-01-24,11228.71,11228.71,11107.32,11152.16,3224228864
2018-01-25,11154.36,11268.61,11131.85,11165.95,3498982912
2018-01-26,11152.53,11178.3,11089.48,11147.1,2734249216
2018-01-29,11202.27,11246.18,11161.83,11221.81,2480639488
2018-01-30,11189.57,11189.57,11076.78,11076.78,2726922752
2018-01-31,11054.36,11158.29,11007.89,11103.79,2651550720
2018-02-01,11139.4,11212.1,11139.4,11160.25,2268299776
2018-02-02,11151.65,11153.32,11070.43,11126.23,2032692864
2018-02-05,10970.3,10970.3,10855.43,10946.25,2401372160
2018-02-06,10761.01,10761.01,10300.4,10404,5204026880
2018-02-07,10547.64,10697.82,10547.64,10551.54,3172710656
2018-02-08,10559.44,10609.5,10512.93,10528.52,2332205312
2018-02-09,10371.01,10392.31,10189.04,10371.75,2911721216
2018-02-12,10429.09,10473.51,10416.01,10421.09,2428585728
2018-02-21,10559.79,10720.48,10559.79,10714.44,3048122624
2018-02-22,10698.47,10698.47,10620.8,10662.38,2586504448
2018-02-23,10688.97,10799.29,10688.97,10794.55,2681784320
2018-02-26,10827.98,10890.69,10827.98,10836.7,2330994688
2018-02-27,10896.16,10937.9,10815.47,10815.47,2736710144
2018-03-01,10779.1,10805.55,10709.69,10785.79,2549250560
2018-03-02,10719.29,10719.29,10638.98,10698.17,2157231616
2018-03-05,10727.45,10756.37,10642.9,10642.9,2235044352
2018-03-06,10711.15,10784.34,10711.15,10784.34,1927281664
2018-03-07,10762.99,10818.05,10745.32,10745.32,2127761536
2018-03-08,10788.43,10852.33,10788.43,10823.24,2549448960
2018-03-09,10847.74,10882.76,10845.38,10864.82,2479564288
2018-03-12,10908.99,11016.56,10908.99,11002.1,2779695872
2018-03-13,11022.15,11095.63,11014.87,11095.63,2452718336
2018-03-14,11063.73,11070.29,11015.47,11038.8,2360157952
2018-03-15,11039.6,11052.11,11008.18,11018.45,2136409216
2018-03-16,11010.24,11054.86,10933.46,11027.7,3127066368
2018-03-19,11004.81,11066,10983.25,11046.9,2233748224
2018-03-20,11016.85,11020.78,10981.04,11010.84,2199564544
2018-03-21,11037.35,11072.31,11011.07,11011.07,2408383232
2018-03-22,11045.9,11120.2,10975.33,11005.84,2678108672
2018-03-23,10863.67,10863.67,10758.06,10823.33,2718307584
2018-03-26,10783.57,10840.05,10781.43,10840.05,2080180864
2018-03-27,10901.69,10986.79,10901.69,10986.79,2337807616
2018-03-28,10939.97,10939.97,10853.48,10865.66,1979024256
2018-03-29,10855.66,10889.6,10815.46,10845.92,2179227904
2018-03-30,10905.3,10969.22,10905.3,10906.22,2270003456
2018-04-02,10936.26,10969.88,10882.05,10888.27,2088862592
2018-04-03,10837.54,10837.54,10775.45,10821.53,2160500736
2018-04-09,10880.14,10904.75,10829.02,10893.53,2709763328
2018-04-10,10885.64,10975.67,10874.83,10927.18,3000349440
2018-04-11,10961.7,11016.35,10953.31,10974.02,2575719680
2018-04-12,10984.12,11008.2,10920.62,10955.29,2281008384
2018-04-13,10975.58,10988.23,10938.37,10965.39,2448005632
2018-04-16,10962.36,10974.94,10921.17,10954.55,2362341888
2018-04-17,10953.51,10965.2,10799.07,10810.45,2674743296
2018-04-18,10842.88,10917.6,10809.89,10847.89,2227333376
2018-04-19,10891.66,10983.96,10889.71,10971.22,2513884672
2018-04-20,10802.42,10831.56,10770.05,10779.38,2375998464
2018-04-23,10756.89,10774.73,10687.25,10697.13,2359004416
2018-04-24,10680.38,10692.19,10540.15,10579.5,2687111936
2018-04-25,10541.83,10573.73,10489.2,10559.97,2576585728
2018-04-26,10583.08,10618.68,10478.98,10488.58,2649936128
2018-04-27,10546.29,10573.61,10495.67,10553.43,2319259136
2018-04-30,10553.41,10660.61,10539.63,10657.88,2175898880
2018-05-02,10665.52,10683.9,10601.1,10618.81,2278694144
2018-05-03,10578.98,10578.98,10509.03,10514.18,2129652480
2018-05-04,10516.45,10566.37,10500.97,10529.37,2080120064
2018-05-07,10581.78,10632.62,10555.56,10604.91,1978404736
2018-05-08,10610.44,10691.38,10609.04,10691.38,2336795904
2018-05-09,10692.89,10748.6,10689.81,10703.35,2446513408
2018-05-10,10731.68,10782.06,10731.68,10760.21,2491746560
2018-05-11,10808.4,10874.63,10808.4,10858.98,2810042112
2018-05-14,10938.3,10970.24,10908.86,10952.39,2577662208
2018-05-15,10965.08,10978.38,10874.73,10874.73,2671413504
2018-05-16,10873.54,10915.74,10865.07,10897.57,2926025216
2018-05-17,10911.74,10938.63,10833.81,10833.81,2533248512
2018-05-18,10844.09,10893.35,10819.07,10830.84,2611695104
2018-05-21,10861.66,10979.1,10861.66,10966.2,2430033408
2018-05-22,10986.77,11034.12,10938.73,10938.73,2547304448
2018-05-23,10974.52,10991.86,10886.18,10886.18,2497277440
2018-05-24,10910.61,10942.64,10883.52,10936.93,2254277120
2018-05-25,10946.62,10977.81,10918.12,10942.3,2234402304
2018-05-28,10976.49,10999.43,10965.18,10987.77,2486078976
2018-05-29,10979.68,10986.53,10929.56,10964.12,2441348096
2018-05-30,10925.21,10925.21,10799.75,10821.17,3190224896
2018-05-31,10856.03,10909.61,10853.65,10874.96,4552334848
2018-06-01,10882.68,10954.67,10876.97,10949.08,2883689984
2018-06-04,11002.15,11109.5,11002.15,11109.5,2921493504
2018-06-05,11130.03,11131.08,11054.62,11100.11,3071634176
2018-06-06,11111.14,11207.15,11111.14,11201.83,3075355392
2018-06-07,11228.64,11261.68,11188.99,11251.75,3606702848
2018-06-08,11243.59,11243.59,11122.98,11156.42,2956353280
2018-06-11,11168.99,11186.67,11118.81,11149.23,2820574208
2018-06-12,11140.02,11160.05,11088.53,11144.79,3139723520
2018-06-13,11153.2,11188.01,11119.24,11173.21,3284203776
2018-06-14,11143.04,11143.04,11013.98,11013.98,3187557120
2018-06-15,10998.2,11087.47,10981.61,11087.47,3601327616
2018-06-19,11008.77,11008.77,10904.19,10904.19,3188273408
2018-06-20,10904.8,10969.2,10842.56,10927.44,3125595648
2018-06-21,10949.85,10992.31,10941.07,10941.07,2544062464
2018-06-22,10901.25,10914.83,10828.86,10899.28,2769489152
2018-06-25,10834.07,10851.16,10786.46,10786.46,2461782528
2018-06-26,10730.9,10752.99,10651.42,10742.17,2644769024
2018-06-27,10766.88,10800.34,10701.03,10701.03,2410128128
2018-06-28,10669.42,10723.84,10633.01,10654.28,2287881472
2018-06-29,10667.64,10836.91,10667.64,10836.91,2285361920
2018-07-02,10852.17,10886.2,10777.94,10777.94,2281628160
2018-07-03,10802.88,10873.48,10707.68,10715.72,2723477760
2018-07-04,10714.25,10752.05,10680.44,10721.87,2114694912
2018-07-05,10690.91,10709.8,10585.27,10611.81,2125695872
2018-07-06,10645.66,10665.72,10523.58,10608.57,1637390080
2018-07-09,10638.9,10746.74,10638.9,10720.28,1884119040
2018-07-10,10737.62,10776.47,10728.51,10756.89,1820168704
2018-07-11,10693.64,10693.64,10635.03,10676.84,2099591680
2018-07-12,10644.91,10752.57,10643.65,10738.38,2086886400
2018-07-13,10769.7,10864.54,10769.7,10864.54,2113271040
2018-07-16,10867.97,10890.2,10817.45,10817.45,1908903040
2018-07-17,10802.75,10818.84,10758.83,10778.99,2059383040
2018-07-18,10811.43,10872.74,10788.37,10842.46,1863714048
2018-07-19,10868.56,10896.25,10826.14,10835.38,2097380608
2018-07-20,10932.51,10963.95,10893.73,10932.11,2023290880
2018-07-23,10929.46,10984.84,10901.75,10946.89,2039972864
2018-07-24,10937.77,10995.39,10917.61,10995.39,2045515264
2018-07-25,10957.66,10992.29,10956,10965.79,1998921216
2018-07-26,10969.35,11018.19,10966.33,11010.61,1922514944
2018-07-27,11023.07,11075.78,11009.16,11075.78,2032140544
2018-07-30,11072.7,11080.41,11001.15,11033.54,2120565760
2018-07-31,10997.73,11057.51,10976.46,11057.51,2557614080
2018-08-01,11062.36,11100.02,11058.28,11098.13,2172660480
2018-08-02,11095.67,11095.67,10919.13,10929.77,2091661824
2018-08-03,10957.3,11012.43,10957.3,11012.43,2011609088
2018-08-06,10997.26,11054.49,10994.97,11024.1,1906063104
2018-08-07,11024.97,11030.09,10983.44,10983.44,2022276608
2018-08-08,11026.07,11095.5,11026.07,11075.25,2063525888
2018-08-09,11063.62,11063.62,11001.96,11028.07,2033085824
2018-08-10,11009.96,11033.89,10972.25,10983.68,2049800192
2018-08-13,10939.68,10939.68,10693.73,10748.92,0
2018-08-14,10797.95,10829.85,10755.53,10824.23,2336858368
2018-08-15,10827.28,10827.28,10688.59,10716.75,2481728256
2018-08-16,10663.57,10725.71,10606.26,10683.9,2388831232
2018-08-17,10702.6,10757.01,10688.55,10690.96,2096414720
2018-08-20,10698.76,10729.9,10663.44,10699.05,2087035776
2018-08-21,10697.01,10792.2,10697.01,10792.2,1995001088
2018-08-22,10790.24,10828.21,10774.69,10804.2,2039766400
2018-08-23,10817.33,10863.13,10802.79,10863.13,1955934592
2018-08-24,10865.91,10865.91,10770.32,10809.35,1768594048
2018-08-27,10847.17,10916.69,10847.17,10902.21,1727089408
2018-08-28,10946.33,11005.55,10946.33,10989.55,1960884736
2018-08-29,11029.12,11099.57,11029.11,11099.57,1851989760
2018-08-30,11153.97,11186.05,11080.07,11093.75,1940349952
2018-08-31,11037.26,11063.94,10987.68,11063.94,2124991744
2018-09-03,11087.86,11097.11,10952.85,10964.22,1926859776
2018-09-04,10981.39,11028.27,10956.49,11021.38,1720873216
2018-09-05,11042.41,11058.06,10989.93,10995.13,1955993344
2018-09-06,11016.92,11016.92,10905.34,10924.3,2096087168
2018-09-07,10922.55,10922.55,10807.56,10846.99,2550561280
2018-09-10,10869.8,10877.72,10689.29,10725.8,2734640640
2018-09-11,10723,10765.42,10669.59,10752.3,2240018176
2018-09-12,10762.91,10779.93,10667.25,10722.57,2014027520
2018-09-13,10726.67,10758.84,10701.25,10727.23,1854253568
2018-09-14,10776.53,10882.04,10770.47,10868.14,2110257920
2018-09-17,10881.78,10883.98,10806.73,10828.61,1721322624
2018-09-18,10794.22,10806.56,10750.81,10760.21,1962979840
2018-09-19,10808.5,10882.75,10808.5,10857.27,2053618816
2018-09-20,10886.19,10908.36,10814.54,10831.41,2130418944
2018-09-21,10857.1,10972.41,10835.84,10972.41,2594680320
2018-09-25,10959.56,11003.49,10941.77,10978.85,2040990720
2018-09-26,10974.08,11007.35,10947.29,10974.19,1876758016
2018-09-27,10973.77,11051.09,10961.27,11034.19,2107175424
2018-09-28,11050.09,11073.95,10966.96,11006.34,2229966080
2018-10-01,11014.19,11062.43,11012.95,11051.8,1663316096
2018-10-02,11048.89,11064.34,10906.42,10919.63,1834771968
2018-10-03,10918.74,10926.73,10839.46,10863.94,1720062976
2018-10-04,10826.19,10826.19,10707.76,10718.91,1897966464
2018-10-05,10665.29,10669.63,10446.94,10517.12,2763711488
2018-10-08,10467.85,10507.83,10403.13,10455.93,1821612032
2018-10-09,10464.39,10503.1,10428.97,10466.83,2173401600
2018-10-11,10272.04,10272.04,9797.93,9806.11,4399925760
2018-10-12,9811.58,10046.01,9740.76,10045.81,2786570752
2018-10-15,9989.63,9989.63,9890.47,9901.12,2087075200
2018-10-16,9891.97,10011.19,9888.73,9981.1,1921660544
2018-10-17,10048.43,10127.01,9978.25,9979.14,1874915712
2018-10-18,9975.46,10019.5,9919.79,9953.73,1662511872
2018-10-19,9879.47,9919.26,9762.91,9919.26,2459545088
2018-10-22,9871.3,9984.15,9822.15,9974.28,1527867224
2018-10-23,9912.28,9912.28,9775.2,9775.2,1736698186
2018-10-24,9774.29,9809.19,9667.85,9759.4,2169134328
2018-10-25,9622.95,9622.95,9475.61,9520.79,2481212541
2018-10-26,9570.19,9629.07,9400.69,9489.18,2284053468
2018-10-29,9515.43,9554.35,9459.12,9516.32,1805435028
2018-10-30,9508.81,9574.83,9481.66,9526.11,1696523217
2018-10-31,9588.86,9802.13,9588.86,9802.13,2255837699
2018-11-01,9812.2,9869.59,9742.61,9844.74,2035673345
2018-11-02,9871.4,9906.59,9817.29,9906.59,2264508875
2018-11-05,9856.85,9889.81,9786.25,9889.81,1985384222
2018-11-06,9888.41,9899.97,9782.86,9824.95,2024167249
2018-11-07,9818.15,9912.53,9817.95,9908.35,1894488032
2018-11-08,9958.47,10014.42,9938.55,9945.31,2062912938
2018-11-09,9921.78,9921.78,9798.45,9830.01,1629769983
2018-11-12,9806.8,9875.84,9764.46,9831.21,1565788505
2018-11-13,9727.17,9777.35,9616.16,9775.84,1912326390
2018-11-14,9799.69,9823.25,9763.89,9791.88,2015993345
2018-11-15,9806.58,9844.39,9755.12,9826.46,2016657712
2018-11-16,9819.05,9851.29,9770.87,9797.09,2200939745
2018-11-19,9795.47,9836.02,9779.4,9828.69,1647295204
2018-11-20,9788.95,9800.03,9726.8,9743.99,1513136651
2018-11-21,9698.52,9753.69,9632.47,9741.52,1680512747
2018-11-22,9769.33,9792.99,9702.77,9714.71,1661657539
2018-11-23,9730.64,9738.8,9654.91,9667.3,1497632798
2018-11-26,9679.98,9847.35,9679.98,9765.36,1741133913
2018-11-27,9728.95,9781.4,9688.74,9778.62,1918145314
2018-11-28,9774.03,9890.89,9767.3,9884.31,2359825913
2018-11-29,9959.87,10001.79,9885.36,9885.36,2564757990
2018-11-30,9899.24,9956.95,9888.03,9888.03,3764626102
2018-12-03,9979.21,10148.75,9979.21,10137.87,3145477261
2018-12-04,10120.43,10126.02,10061.7,10083.54,2606237174
2018-12-05,9971.98,9971.98,9895.29,9916.74,2062576763
2018-12-06,9850.08,9850.08,9664.75,9684.72,2689225317
2018-12-07,9719.46,9785.2,9719.46,9760.88,1749623774
2018-12-10,9722.97,9722.97,9626.47,9647.54,1893439980
2018-12-11,9661.72,9720.96,9661.72,9707.04,1781975706
2018-12-12,9741.45,9835.56,9741.45,9816.45,1972892750
2018-12-13,9827.32,9871.96,9815.5,9858.76,2066959658
2018-12-14,9818.95,9818.95,9718.94,9774.16,1869936207
2018-12-17,9762.49,9826.88,9733.98,9787.53,1626274961
2018-12-18,9756.46,9756.67,9701.1,9718.82,1983367105
2018-12-19,9720.92,9783.21,9720.92,9783.21,1828467158
2018-12-20,9729.29,9741.55,9658.5,9674.52,1721947556
2018-12-21,9648.98,9683.95,9585.32,9676.67,2132486986
2018-12-24,9646.53,9658.95,9613.29,9639.7,1396585613
2018-12-25,9559.7,9559.7,9479.06,9527.09,1488320269
2018-12-26,9544.87,9591.91,9473.3,9478.99,1327989103
2018-12-27,9555.01,9670.97,9555.01,9641.56,1523366273
2018-12-28,9649.97,9727.41,9630.77,9727.41,1435315192
2019-01-02,9725.27,9737.68,9542.52,9554.14,1245647120
2019-01-03,9494.25,9554.53,9474.47,9492.42,1574302180
2019-01-04,9427.24,9427.24,9319.28,9382.51,1854758310
2019-01-07,9460.2,9596.35,9460.2,9590.3,1741515981
2019-01-08,9591.56,9600.94,9547.63,9563.6,1455293226
2019-01-09,9584.63,9741.64,9584.63,9738.31,2317968115
2019-01-10,9731.11,9731.11,9683.2,9720.69,1633545989
2019-01-11,9753.63,9796.98,9736,9759.4,1654494514
2019-01-14,9737.67,9762.37,9677.49,9708.22,1382909360
2019-01-15,9701.93,9806.04,9701.93,9806.04,1747162921
2019-01-16,9781.35,9803.99,9763.81,9763.81,1814956634
2019-01-17,9773.31,9826.25,9759.51,9789.15,1683381910
2019-01-18,9781.39,9842.8,9771.15,9836.06,1572942062
2019-01-21,9870.27,9919.94,9870.27,9889.4,1626001454
2019-01-22,9880.54,9894.66,9855.47,9894.66,1444780733
2019-01-23,9869.54,9873.39,9828.03,9846.4,1184170149
2019-01-24,9865,9892.82,9847.32,9877.12,1477068768
2019-01-25,9923.39,9980.08,9918.21,9969.61,1979735896
2019-01-28,10006.46,10020.6,9990.07,10013.33,1712179027
2019-01-29,9944.71,9952.34,9893.96,9931.59,1678626287
2019-01-30,9915.97,9959.03,9909.81,9932.26,2028958968
2019-02-11,10029.84,10065.52,9988.83,10004.25,2374102489
2019-02-12,10032.08,10100.23,10032.08,10097.74,2319601174
2019-02-13,10123.61,10140.98,10074.34,10090.58,2528999384
2019-02-14,10095.99,10135.62,10082,10089.01,2188655326
2019-02-15,10111.18,10135.16,10055.5,10064.78,2175500730
2019-02-18,10096.94,10165.77,10096.94,10145.28,1982425293
2019-02-19,10152.11,10173.47,10143.15,10152.26,1828561401
2019-02-20,10181.94,10272.46,10181.94,10272.46,2297180912
2019-02-21,10282.32,10319.53,10256.53,10319.53,2298499797
2019-02-22,10309.02,10322.92,10269.95,10322.92,2213056527
2019-02-25,10343.45,10390.93,10343.45,10390.93,2347332818
2019-02-26,10403.03,10416.91,10368.86,10391.55,2318783524
2019-02-27,10385.81,10403.05,10343.56,10389.17,2586222053
2019-03-04,10385.25,10402.39,10313.18,10349.88,2315998738
2019-03-05,10323.25,10334.34,10295.44,10305.26,1820298465
2019-03-06,10328.18,10359.12,10327.9,10357.15,1891369179
2019-03-07,10359.47,10367.98,10299.46,10311.68,2021433394
2019-03-08,10274.28,10274.28,10204.21,10241.75,1798220012
2019-03-11,10224.27,10269.3,10214.02,10250.28,1800520938
2019-03-12,10294.37,10382.12,10294.37,10343.33,1986915926
2019-03-13,10331.27,10373.32,10331.27,10373.32,1885588698
2019-03-14,10391.3,10407.27,10339.64,10348.65,2137424587
2019-03-15,10374.66,10439.24,10370,10439.24,2848716282
2019-03-18,10455.19,10512.7,10445.74,10512.7,2232358669
2019-03-19,10497.4,10525.6,10484.69,10512.32,2490870385
2019-03-20,10529.3,10556.81,10506.96,10551.56,2272832531
2019-03-21,10563.93,10612.34,10551.67,10609.55,2162356534
2019-03-22,10642.57,10667.94,10589.47,10639.07,2467158193
2019-03-25,10535.12,10535.12,10458.79,10479.48,2326681231
2019-03-26,10506.68,10559.2,10506.68,10559.2,2031472093
2019-03-27,10542.68,10556.75,10515.86,10542.7,2053443200
2019-03-28,10529.02,10536.26,10499.29,10536.26,1998686511
2019-03-29,10551.99,10641.04,10525.27,10641.04,2299691268
2019-04-01,10714.68,10735.07,10627.01,10642.63,2691284803
2019-04-02,10695.47,10728.38,10685.1,10690.3,2346457185
2019-04-03,10725.17,10741.56,10690.23,10704.38,2244702456
2019-04-08,10759.96,10807.05,10759.96,10800.57,2800029667
2019-04-09,10805.39,10851.6,10793.77,10851.6,2529339961
2019-04-10,10839.93,10875.65,10815.61,10868.14,2391725835
2019-04-11,10869.24,10887.12,10797.76,10808.77,2502002552
2019-04-12,10820.94,10836.44,10782.02,10805.3,2252727222
2019-04-15,10849.84,10897.21,10849.55,10875.6,2255078589
2019-04-16,10905.63,10927.85,10876.34,10927.85,2569039654
2019-04-17,10961.61,11016.92,10961.61,10997.26,2930187821
2019-04-18,11038.24,11077.99,10926.85,10962.02,3111239242
2019-04-19,11017.69,11045.08,10950.43,10968.5,2152538343
2019-04-22,10994.52,11027.49,10974.82,10987.71,2123967843
2019-04-23,10994.28,11025.68,10949.3,11025.68,2006218335
2019-04-24,11054.02,11070.85,10995.83,11027.64,2211141505
2019-04-25,11017.73,11046.77,11006.68,11039.86,2221758799
2019-04-26,10986.53,10986.53,10906.44,10952.47,2201046689
2019-04-29,10952.91,10992.55,10905.78,10939.06,2144271262
2019-04-30,10945.94,10978.1,10910.78,10967.73,1926805367
2019-05-02,10992.76,11046.64,10988.7,11004.49,1869806909
2019-05-03,11037.99,11097,11018.86,11096.3,1887805872
2019-05-06,11005.36,11005.36,10870.4,10897.12,2251950224
2019-05-07,10913.95,11004.76,10913.95,10987.14,1807380034
2019-05-08,10938.47,10946.82,10867.06,10923.71,1861772906
2019-05-09,10910.47,10910.47,10732.97,10733.67,2478458386
2019-05-10,10751.55,10834.69,10669.39,10712.99,2157089071
2019-05-13,10684.04,10693.44,10549.06,10558.29,2033913982
2019-05-14,10480.21,10544.97,10363.02,10519.25,2515139230
2019-05-15,10535.24,10612.5,10535.24,10560.71,2045565686
2019-05-16,10556.58,10573.93,10474.61,10474.61,2188765218
2019-05-17,10508.56,10564.97,10384.11,10384.11,2393691681
2019-05-20,10405.36,10465.84,10385.18,10398.41,1933574512
2019-05-21,10362.35,10477.2,10342.32,10464.5,2297642810
2019-05-22,10481.1,10520.62,10453.5,10457.22,1686340168
2019-05-23,10404,10404,10289.69,10308.37,1975332078
2019-05-24,10313.15,10370.97,10308.59,10328.28,1792857939
2019-05-27,10344.18,10365.44,10305.28,10334.13,1675702517
2019-05-28,10348.58,10361.61,10312.31,10312.31,3215927199
2019-05-29,10277.35,10307.75,10227.44,10301.78,1880708394
2019-05-30,10307.12,10384.36,10306.03,10382.99,1812405883
2019-05-31,10386.12,10515.1,10369.02,10498.49,2200705063
2019-06-03,10482.45,10511.2,10383.51,10500.07,1649750888
2019-06-04,10499.51,10518.33,10421.81,10429.12,1633739918
2019-06-05,10497.5,10541.29,10446.51,10461.62,1737262609
2019-06-06,10409.9,10429.33,10371.08,10409.2,1728641410
2019-06-10,10486.23,10566.47,10466.24,10566.47,1832033667
2019-06-11,10567.54,10637.9,10548.06,10607.76,2365433721
2019-06-12,10605.75,10630.69,10566.37,10615.66,2066732405
2019-06-13,10582.19,10617.06,10539.49,10561.01,1717349441
2019-06-14,10546.42,10568.92,10517.82,10524.67,1520901952
2019-06-17,10488.7,10562.97,10474.19,10530.54,1461810144
2019-06-18,10547.15,10573.77,10521.7,10566.74,1537960727
2019-06-19,10650.48,10778.64,10650.48,10775.34,2394329342
2019-06-20,10749.41,10799.14,10745.25,10785.01,2105672678
2019-06-21,10817.71,10840.29,10773.47,10803.77,2816655848
2019-06-24,10734.25,10786.33,10695.49,10779.45,1734282405
2019-06-25,10777.18,10787.62,10693.04,10706.72,1853732035
2019-06-26,10661.39,10690.98,10645.37,10652.55,1577509987
2019-06-27,10674.2,10800.29,10674.2,10773.9,2303902427
2019-06-28,10786.66,10788.08,10719.08,10730.83,1722820753
2019-07-01,10821.3,10914.85,10821.3,10895.46,2291024573
2019-07-02,10878.01,10888.21,10843.64,10865.12,2073367549
2019-07-03,10793.1,10812.65,10720.66,10743.77,1888645832
2019-07-04,10755.87,10791.28,10750.9,10775.9,1590595048
2019-07-05,10785.85,10812.38,10756.67,10785.73,1590847119
2019-07-08,10742.81,10781.11,10708.92,10751.22,1655885744
2019-07-09,10729.83,10733.57,10680.85,10702.78,1734120642
2019-07-10,10723.23,10810.16,10723.23,10798.48,2060260266
2019-07-11,10817.6,10856.51,10799.65,10843.42,2416995218
2019-07-12,10855.16,10867.59,10823.89,10824.35,2378952661
2019-07-15,10819.92,10880.56,10769.57,10876.43,2253192451
2019-07-16,10865,10899.84,10865,10886.05,2366874202
2019-07-17,10861.11,10861.11,10804.34,10828.48,2444915861
2019-07-18,10821.92,10835.43,10792.27,10799.28,2257234277
2019-07-19,10861.99,10919.96,10861.99,10873.19,2153724663
2019-07-22,10910.5,10949.76,10909.15,10944.53,2164176264
2019-07-23,10963.86,10994.44,10932.53,10947.26,2356186072
2019-07-24,10969.74,10976.46,10912.92,10935.76,2415908795
2019-07-25,10892.25,10945.92,10879.4,10941.41,2555557986
2019-07-26,10898.25,10907.44,10879.24,10891.98,2260450779
2019-07-29,10872.63,10905.74,10863.33,10885.73,2166272991
2019-07-30,10909.98,10927.16,10827.74,10830.9,2438589915
2019-07-31,10824.15,10835.8,10754.07,10823.81,2456090048
2019-08-01,10773.06,10773.25,10714.73,10731.75,2359054772
2019-08-02,10641.28,10641.28,10524.68,10549.04,2863073206
2019-08-05,10528.87,10542.49,10418.25,10423.41,2341187674
2019-08-06,10304.88,10425.6,10180.04,10394.75,2463826129
2019-08-07,10422.89,10461.37,10366.54,10386.18,2065641810
2019-08-08,10383.62,10500.77,10383.62,10494.49,2109298071
2019-08-12,10491.79,10514.05,10440.77,10472.36,2406171339
2019-08-13,10436.62,10436.62,10361.89,10362.66,2293772512
2019-08-14,10444.5,10518.02,10427.73,10427.73,2671054833
2019-08-15,10374.75,10374.75,10287.76,10327.13,2436981997
2019-08-16,10345.42,10456.32,10318.37,10420.89,2579500718
2019-08-19,10449.39,10516.05,10449.39,10488.75,2374506054
2019-08-20,10508.42,10538.12,10497.13,10522.5,2338293708
2019-08-21,10526.87,10545.25,10504.49,10525.8,2153569987
2019-08-22,10560.01,10596.41,10515.72,10529.78,2331181469
2019-08-23,10526.15,10541.73,10503.07,10538.11,1941926716
2019-08-26,10453.4,10453.4,10340.15,10354.57,2072387859
2019-08-27,10386.21,10431.78,10368.96,10387.23,2331808572
2019-08-28,10397.6,10456.3,10397.6,10434.29,1699383945
2019-08-29,10440.15,10466.99,10406.49,10462.43,2070837546
2019-08-30,10504.28,10618.05,10504.28,10618.05,2843984225
2019-09-02,10613.19,10634.85,10589.42,10634.85,2099986906
2019-09-03,10629.22,10650.15,10557.03,10558.21,2009145208
2019-09-04,10566.32,10670.43,10566.32,10657.31,2118407544
2019-09-05,10718.4,10766.6,10714.27,10756.93,2832576516
2019-09-06,10783.46,10803.07,10753.45,10780.64,2391112354
2019-09-09,10808.68,10829.44,10778.15,10801.14,2228435423
2019-09-10,10791.95,10810.03,10732.78,10753.58,2295212719
2019-09-11,10787.65,10815.59,10746.87,10790.35,2164655773
2019-09-12,10830.25,10862.68,10804.02,10827.55,2075511714
2019-09-16,10822.69,10898.13,10822.69,10898.13,2137116410
2019-09-17,10908.85,10912.23,10866.43,10874.5,2155352842
2019-09-18,10887.42,10971.54,10878.34,10929.45,2140780385
2019-09-19,10947.62,10954.18,10874.66,10894.7,1894795194
2019-09-20,10908.1,10931.76,10903.45,10929.69,2896488639
2019-09-23,10924.81,10948.19,10905.92,10919.02,2019706615
2019-09-24,10917.44,10947.53,10886.62,10918.01,2077388945
2019-09-25,10885.67,10885.67,10825.85,10873.69,1991884052
2019-09-26,10909.57,10934.91,10856.96,10871.99,1954743980
2019-09-27,10904,10921.17,10827.61,10829.68,2131033831
2019-10-01,10855.6,10967.65,10855.6,10967.65,2082476327
2019-10-02,10945.92,10965.2,10927.39,10947.88,1706574808
2019-10-03,10866.5,10888.4,10809.28,10875.91,1776591225
2019-10-04,10907.69,10941.49,10854.12,10894.48,1783612667
2019-10-07,10932.24,10954.45,10920.8,10935.06,1630444846
2019-10-08,10986.01,11020.51,10986.01,11017.31,1896417473
2019-10-09,10976.93,10989.39,10889.96,10889.96,1962591842
2019-10-14,11004.74,11085.49,11004.74,11066.95,2441490980
2019-10-15,11103.5,11126.45,11091.29,11111.8,2075456976
2019-10-16,11166.17,11180.11,11113.18,11162.83,2378728707
2019-10-17,11156.14,11186.88,11131.45,11186.88,2177930912
2019-10-18,11190.21,11237.38,11154.86,11180.22,2582177996
2019-10-21,11166.24,11188.13,11147.86,11184.15,1775845550
2019-10-22,11221.19,11271.25,11218.25,11271.25,2130641566
2019-10-23,11266.18,11281.12,11209.1,11239.67,2318848031
2019-10-24,11266.84,11320.14,11254.59,11320.14,2136904788
2019-10-25,11336.64,11347.18,11281.37,11296.12,1982355936
2019-10-28,11321.99,11341.03,11295.44,11315.02,1820174270
2019-10-29,11347.39,11373.95,11292.83,11333.87,2245892826
2019-10-30,11336.97,11380.28,11306.95,11380.28,2032554932
2019-10-31,11393.68,11428.42,11358.71,11358.71,2562774504
2019-11-01,11373.7,11399.53,11335.51,11399.53,1980466014
2019-11-04,11451.72,11559.07,11451.72,11556.85,2405271414
2019-11-05,11576.18,11644.03,11576.18,11644.03,2391101948
2019-11-06,11645.08,11668.2,11601.7,11653.07,2689591276
2019-11-07,11642.91,11647.47,11552.08,11606.56,2377747550
2019-11-08,11620.89,11642.41,11561.31,11579.54,2351249251
2019-11-11,11570.33,11570.33,11409.83,11427.28,2489896146
2019-11-12,11463.33,11520.37,11459.68,11520.37,2016113250
2019-11-13,11483.24,11509.37,11439.09,11467.83,1975235123
2019-11-14,11488.74,11498.25,11424.77,11450.42,2328778597
2019-11-15,11485.46,11552.25,11485.46,11525.6,2467239208
2019-11-18,11543.8,11599.78,11532.97,11599.78,1962980597
2019-11-19,11608.48,11656.4,11576.79,11656.4,1934693386
2019-11-20,11645.73,11649.07,11591.73,11631.2,1940512615
2019-11-21,11573.84,11573.84,11478.43,11558.27,1902890955
2019-11-22,11556.75,11577.02,11534.15,11566.8,1892512605
2019-11-25,11590.81,11604.75,11559.33,11561.58,2174299306
2019-11-26,11608.37,11642.96,11576.82,11576.82,3290519674
2019-11-27,11590.81,11651.73,11590.81,11647.46,2175437260
2019-11-28,11641.7,11654.06,11604.68,11617.08,1993407818
2019-11-29,11616.88,11623.59,11485.16,11489.57,2313376898
2019-12-02,11509.94,11524.85,11454.38,11502.83,2153091863
2019-12-03,11473.32,11531.58,11460.06,11531.58,1907443363
2019-12-04,11511.82,11513.83,11457.43,11510.47,1964019486
2019-12-05,11546.75,11604.39,11546.75,11594.65,2179571732
2019-12-06,11639.8,11657.65,11577.83,11609.64,2008715289
2019-12-09,11635.47,11678.36,11631.03,11660.77,2365722132
2019-12-10,11647.78,11649.73,11607.26,11627.84,2325026010
2019-12-11,11635.07,11700.77,11622.58,11700.77,2293963080
2019-12-12,11766.98,11875.98,11766.98,11836.42,2520561387
2019-12-13,11937.9,11990.78,11913.02,11927.73,3043366882
2019-12-16,11915.61,11975.73,11915.61,11939.77,2754927636
2019-12-17,11939.62,12097.01,11939.62,12097.01,2518857898
2019-12-18,12061.1,12125.9,12059.92,12122.45,2622356772
2019-12-19,12082.98,12111.77,12008.16,12018.9,2261628077
2019-12-20,12001.56,12028.22,11937.45,11959.08,2673431814
2019-12-23,11969.14,12022.23,11960.21,12022.23,1937281508
2019-12-24,12023.79,12027.6,11976.38,11976.38,1738498871
2019-12-25,11978.94,12032.37,11973.95,12008.13,1531419303
2019-12-26,12018.38,12030.66,11982.64,12001.01,1628233844
2019-12-27,12032.72,12093.02,12032.72,12091.59,1882520442
2019-12-30,12094.81,12114.89,12046.22,12053.37,1907179335
2019-12-31,12019.19,12047.75,11997.14,11997.14,1755017987
2020-01-02,12026.5,12110.74,12026.23,12100.48,2046989223
2020-01-03,12167.44,12197.64,12023.6,12110.43,2591612679
2020-01-06,12035.71,12040.08,11953.36,11953.36,2363190331
2020-01-07,11961.97,11986.03,11822.4,11880.32,2361572337
2020-01-08,11818.76,11899.67,11777.45,11817.1,2453626633
2020-01-09,11889.46,11992.55,11889.46,11970.63,2057702037
2020-01-10,12009.27,12038.21,11959.06,12024.65,1892094443
2020-01-13,12069.61,12113.42,12037.24,12113.42,2348386201
2020-01-14,12161.73,12186.62,12140.27,12179.81,2276354967
2020-01-15,12169.92,12169.92,12048.01,12091.88,1970398119
2020-01-16,12006.08,12075.54,12006.08,12066.93,2087260222
2020-01-17,12080.72,12117.55,12055.91,12090.29,2036313923
2020-01-20,12107.56,12151.42,12101.55,12118.71,2089238499
2020-01-30,11933.23,11933.23,11418.22,11421.74,4948893446
2020-01-31,11494.03,11594.21,11436.95,11495.1,3115985255
2020-02-03,11365.9,11365.9,11138.47,11354.92,3590107748
2020-02-04,11412.47,11581.36,11393.03,11555.92,2759552369
2020-02-05,11601.55,11619.98,11515.18,11573.62,2639309504
2020-02-06,11605.11,11749.68,11605.11,11749.68,2319585942
2020-02-07,11712.71,11712.71,11592.09,11612.81,2195262101
2020-02-10,11514.72,11596.26,11423.34,11574.07,2341576233
2020-02-11,11614.25,11678.58,11614.25,11664.04,1920289377
2020-02-12,11693.4,11800.81,11693.4,11774.19,2150476699
2020-02-13,11828.55,11834.45,11784.94,11791.78,2167261008
2020-02-14,11806.52,11840.72,11788.87,11815.7,1711899718
2020-02-17,11770.3,11775.1,11724.82,11763.51,1875568800
2020-02-18,11700.91,11717.1,11642.95,11648.98,1916067935
2020-02-19,11655.37,11783.43,11654.16,11758.84,2197964549
2020-02-20,11785.78,11827.83,11714.29,11725.09,2088866921
2020-02-21,11721.16,11754.83,11662.3,11686.35,1986690747
2020-02-24,11615.28,11615.28,11512.6,11534.87,2380151699
2020-02-25,11506.74,11567.09,11415.47,11540.23,2170535221
2020-02-26,11468.6,11494.22,11408.06,11433.62,2657859580
2020-02-27,11436.96,11467.18,11274.52,11292.17,3385525181
2020-03-02,11184.66,11278.97,11052.04,11170.46,3235498372
2020-03-03,11279.86,11390.09,11279.86,11327.72,2598680588
2020-03-04,11368.25,11392.35,11297.81,11392.35,2285297111
2020-03-05,11454.65,11525.32,11454.65,11514.82,2305887650
2020-03-06,11471.36,11471.36,11310.48,11321.81,2551205502
2020-03-09,11221.76,11221.76,10977.64,10977.64,3915928664
2020-03-10,10907.62,11032.47,10830.45,11003.54,3573962654
2020-03-11,11022.82,11087.88,10885.92,10893.75,2829780554
2020-03-12,10845.39,10845.39,10359.91,10422.32,4860526695
2020-03-13,10091.03,10170.04,9636.15,10128.87,5925438674
2020-03-16,10069.42,10130.6,9717.77,9717.77,3828622789
2020-03-17,9464.74,9543.48,9429.99,9439.63,4543819126
2020-03-18,9453.98,9509.61,9218.67,9218.67,4019757877
2020-03-19,9085.28,9085.28,8523.63,8681.34,5752564224
2020-03-20,8816.86,9264.42,8816.86,9234.09,4730077825
2020-03-23,9025.55,9029.52,8750.14,8890.03,2858157480
2020-03-24,9083.78,9415.64,9083.78,9285.62,3002204252
2020-03-25,9426.43,9722.37,9426.43,9644.75,3578197363
2020-03-26,9667.14,9739.73,9565.02,9736.36,2810323311
2020-03-27,9807.9,9954.86,9691.14,9698.92,3381182380
2020-03-30,9571.22,9655.7,9415.52,9629.43,2303903321
2020-03-31,9689.62,9789.81,9630.3,9708.06,2938572880
2020-04-01,9726.2,9736,9663.63,9663.63,2506625356
2020-04-06,9707.75,9818.74,9651.52,9818.74,3015426597
2020-04-07,9928.16,10039.15,9928.16,9996.39,3278463520
2020-04-08,10010.64,10149.76,9984.66,10137.47,3155169252
2020-04-09,10173.26,10246.84,10092.36,10119.43,3089881387
2020-04-10,10105.43,10165.12,10103.77,10157.61,2380071289
2020-04-13,10147.56,10179.4,10080.65,10099.22,2475424608
2020-04-14,10130.65,10344.13,10130.65,10332.94,2864094120
2020-04-15,10366.77,10461.84,10366.77,10447.21,3365524658
2020-04-16,10385.78,10425.29,10317.13,10375.48,2790719351
2020-04-17,10554.55,10710.15,10552.58,10597.04,3761445405
2020-04-20,10612.45,10637.64,10542.96,10586.71,2332036246
2020-04-21,10544.8,10544.8,10278.95,10288.42,3412051411
2020-04-22,10256.11,10310.85,10140.09,10307.74,2561716168
2020-04-23,10370.13,10462.7,10294.88,10366.51,2652114576
2020-04-24,10367.97,10386.93,10324.2,10347.36,2413354180
2020-04-27,10407.49,10578.96,10407.49,10567.27,3311474459
2020-04-28,10580.25,10620.52,10537.71,10616.06,3278680427
2020-04-29,10656.4,10794.83,10656.4,10772.22,3554953668
2020-04-30,10826.26,11012.78,10826.26,10992.14,3940514845
2020-05-04,10781.51,10781.51,10658.5,10720.48,3126171956
2020-05-05,10756.95,10833.53,10735.01,10774.61,2835593028
2020-05-06,10771.09,10828.73,10708.1,10774.98,3159196682
2020-05-07,10778.53,10890.87,10775.16,10842.92,2897877911
2020-05-08,10883.22,10970.7,10883.22,10901.42,3189078472
2020-05-11,10942.18,11039.11,10942.18,11013.26,3386297627
2020-05-12,10974.51,10974.51,10854.51,10879.47,3080077293
2020-05-13,10861.01,10938.27,10828.93,10938.27,2726663407
2020-05-14,10894.17,10894.17,10777.46,10780.88,3102249226
2020-05-15,10833.16,10904.01,10730.55,10814.92,2770950489
2020-05-18,10753.21,10812.87,10730.7,10740.55,2763999097
2020-05-19,10812.79,10924.79,10812.79,10860.44,3137068286
2020-05-20,10892.76,10933.98,10860.15,10907.8,2758229268
2020-05-21,10933.21,11021.66,10933.21,11008.31,2819618001
2020-05-22,10977.55,10977.55,10804.56,10811.15,2937204004
2020-05-25,10812.94,10874.54,10719.25,10871.18,2238074769
2020-05-26,10903.32,11046.22,10903.32,10997.21,2901817871
2020-05-27,11023.93,11069.72,10972.25,11014.66,2810126595
2020-05-28,11040.62,11087.53,10915.3,10944.19,3163884058
2020-05-29,10921.16,10965.03,10861.9,10942.16,3625834185
2020-06-01,10971.4,11109.29,10971.4,11079.02,2695265132
2020-06-02,11109.27,11170.49,11102.97,11127.93,2817344428
2020-06-03,11182.52,11330.52,11182.52,11320.16,3798717562
2020-06-04,11373.94,11425.42,11341.58,11393.23,3560845789
2020-06-05,11418.01,11482.36,11411.94,11479.4,3417940975
2020-06-08,11539,11631.89,11528.44,11610.32,3851775044
2020-06-09,11600.61,11640.45,11537.38,11637.11,3036796979
2020-06-10,11635.99,11740.9,11621.02,11720.16,3508519727
2020-06-11,11738.49,11771.12,11516.59,11535.77,4495440336
2020-06-12,11406.54,11442.3,11244.64,11429.94,3388403655
2020-06-15,11436.28,11469.84,11299.45,11306.26,3137237811
2020-06-16,11380.67,11542.25,11380.67,11511.64,2949341078
2020-06-17,11525.5,11550.32,11482.32,11534.59,3154793839
2020-06-18,11534.2,11567.42,11485.39,11548.33,3437342979
2020-06-19,11557.27,11584.88,11542.37,11549.86,4627877376
2020-06-22,11553.91,11632.88,11553.91,11572.93,2969184121
2020-06-23,11618.42,11679.4,11530.85,11612.36,3090643252
2020-06-24,11647.86,11701.23,11637.79,11660.67,2893262485
2020-06-29,11608.8,11608.8,11500.65,11542.62,2945002004
2020-06-30,11563.6,11638,11563.6,11621.24,2953836218
2020-07-01,11622.64,11736.39,11622.64,11703.42,2879357981
2020-07-02,11694.1,11805.21,11690.95,11805.14,3095918255
2020-07-03,11857.9,11933.59,11857.9,11909.16,3562610835
2020-07-06,11941.84,12116.7,11941.84,12116.7,4517147701
2020-07-07,12176.79,12249.95,12028.57,12092.97,4308838405
2020-07-08,12086.13,12190.27,12083.84,12170.19,3649666380
2020-07-09,12222.9,12273.43,12181.34,12192.69,3927061648
2020-07-10,12250.44,12253.58,12030.2,12073.68,4217758489
2020-07-13,12109.61,12216.24,12109.61,12211.56,3582090240
2020-07-14,12202.89,12228.31,12143.91,12209.01,3391259449
2020-07-15,12233.99,12320.48,12162.52,12202.85,3926976432
2020-07-16,12173.04,12220.93,12107.04,12157.74,3219890140
2020-07-17,12195.72,12266.93,12144.62,12181.56,3425093445
2020-07-20,12205.25,12221.33,12065.8,12174.54,2850418676
2020-07-21,12242.32,12450.16,12242.32,12397.55,3552068181
2020-07-22,12389.76,12486.95,12389.4,12473.27,3441847022
2020-07-23,12423.02,12429.76,12347.86,12413.04,3455233834
2020-07-24,12467.43,12502.84,12266.55,12304.04,4059630651
2020-07-27,12618.69,12686.36,12586.91,12588.3,3721640633
2020-07-28,12951.72,13031.7,12533.19,12586.73,4504659728
2020-07-29,12530.74,12660.87,12488.01,12540.97,3098895039
2020-07-30,12691.86,12769.47,12616.83,12722.92,3265231709
2020-07-31,12653.46,12733.48,12635.71,12664.8,3208964005
2020-08-03,12642.73,12673.02,12506.59,12513.03,3414162910
2020-08-04,12762.34,12816.39,12762.34,12709.92,3502835057
2020-08-05,12762.34,12816.39,12739.99,12802.3,3942390995
2020-08-06,12894.24,12971.87,12851.2,12913.5,4131433718
2020-08-07,12901.43,12912.63,12791.18,12828.87,3856246107
2020-08-10,12786.8,12933.16,12786.8,12894,3974554634
2020-08-11,12856.46,12906.01,12780.19,12780.19,3748386197
2020-08-12,12713.63,12730.96,12625.54,12670.35,3466190045
2020-08-13,12758.87,12812.8,12717.13,12763.13,3667434572
2020-08-14,12709.97,12801.31,12679.19,12795.46,3915787286
2020-08-17,12813.94,12956.11,12800.69,12956.11,4330553032
2020-08-18,12904.84,12938.03,12904.84,12872.14,3953413977
2020-08-19,12904.84,12950.11,12778.64,12778.64,4487112054
2020-08-20,12764.75,12764.75,12144.76,12362.64,6126456210
2020-08-21,12462.52,12638.65,12462.52,12607.84,3803038012
2020-08-24,12629.78,12702.94,12567.95,12647.13,3418197644
2020-08-25,12706.4,12814.56,12698.85,12758.25,3911481900
2020-08-26,12768.96,12833.29,12734.69,12833.29,3456864904
2020-08-27,12888.65,12960.68,12786.45,12797.31,4981053275
2020-08-28,12759.3,12799.16,12674.57,12728.85,3842170101
2020-08-31,12763.44,12831.38,12591.45,12591.45,4865973206
2020-09-01,12617.39,12703.28,12565.83,12703.28,4280272813
2020-09-02,12772.43,12802.61,12646.47,12699.5,3993324565
2020-09-03,12774.97,12857.79,12732.32,12757.97,5745124630
2020-09-04,12645.92,12655.67,12559.78,12637.95,5150111760
2020-09-07,12645.93,12725.05,12575.36,12601.4,5447284249
2020-09-08,12637.42,12702.55,12614.72,12663.56,4260876358
2020-09-09,12592.18,12616.57,12480.5,12608.58,4238738764
2020-09-10,12665.74,12708.64,12650.4,12691.75,4755415205
2020-09-11,12697.46,12701.79,12616.68,12675.95,4663154717
2020-09-14,12680.41,12793.07,12680.41,12787.82,3528620797
2020-09-15,12787.42,12857.73,12773.23,12845.65,3495828173
2020-09-16,12989.81,13021.68,12948.72,12976.76,3634613201
2020-09-17,12920.15,12972.52,12851.52,12872.74,3279480854
2020-09-18,12858.6,12927.81,12841.09,12875.62,3908799117
2020-09-21,12874.61,12952.31,12795.09,12795.12,3724254480
2020-09-22,12786.91,12786.91,12632.74,12645.51,3439475014
2020-09-23,12656.3,12700.89,12548.07,12583.88,3582970195
2020-09-24,12487.48,12487.48,12264.38,12264.38,4723485716
2020-09-25,12312.94,12385.81,12149.81,12232.91,4310656365
2020-09-28,12282.36,12462.76,12282.36,12462.76,3015429184
2020-09-29,12488.1,12571.34,12429.72,12467.73,3146933349
2020-09-30,12483.65,12568.68,12466.58,12515.61,2489064684
2020-10-05,12567.88,12637.62,12519.12,12548.28,2889694924
2020-10-06,12644.09,12706.39,12644.09,12704.23,3124986641
2020-10-07,12667.51,12774.36,12619.81,12746.37,2927655968
2020-10-08,12832.54,12887.19,12818.01,12887.19,3492928940
2020-10-12,12959.15,12997.79,12898.89,12955.91,3739028730
2020-10-13,12927.09,12949.18,12911.92,12947.13,3460579116
2020-10-14,12927.09,12960,12895.79,12919.31,3880451922
2020-10-15,12892.29,12909.11,12786.26,12827.82,3603993862
2020-10-16,12814.16,12896.3,12750.37,12750.37,3762068766
2020-10-19,12803.32,12911.41,12803.32,12908.34,2983461926
2020-10-20,12889.99,12917.75,12862.37,12862.37,2636825058
2020-10-21,12889.88,12942.12,12846.42,12877.25,3439346955
2020-10-22,12854.97,12917.03,12827.4,12917.03,3736502199
2020-10-23,12945.12,12963.26,12875.23,12898.82,3397495709
2020-10-26,12923.55,12971.58,12894.18,12909.03,4307123101
2020-10-27,12867.77,12884.32,12821.07,12875.01,3796502193
2020-10-28,12853.76,12879.98,12761.33,12793.75,3678291366
2020-10-29,12687.64,12699.82,12583.37,12662.91,3794234766
2020-10-30,12651.35,12656.29,12546.34,12546.34,3952524787
2020-11-02,12565.32,12594.34,12480.66,12591.31,2974308729
2020-11-03,12641.28,12760.14,12641.28,12736.01,2977214317
2020-11-04,12766.86,12885.28,12736.02,12867.9,3351377249
2020-11-05,12878.01,12918.8,12840.4,12918.8,2964796404
2020-11-06,12952.49,12999.16,12927.3,12973.53,3236186861
2020-11-09,13053.98,13149.9,13048.67,13127.47,3726421404
2020-11-10,13090.65,13142.22,13022.92,13081.72,4798559003
2020-11-11,13324.86,13324.86,13238.08,13262.19,5148389674
2020-11-12,13324.86,13324.86,13193.74,13221.78,4145637736
2020-11-13,13221.8,13273.33,13170.12,13273.33,3542291868
2020-11-16,13356.74,13551.83,13356.74,13551.83,3879645352
2020-11-17,13628.42,13686.5,13608.72,13593.01,4195397576
2020-11-18,13628.42,13773.29,13608.72,13773.29,4168731245
2020-11-19,13775.26,13785.92,13700.04,13722.43,4035432476
2020-11-20,13702.59,13726.22,13666.07,13716.44,3900061543
2020-11-23,13793.55,13921.16,13793.55,13878.01,4471500325
2020-11-24,13918.84,13951.17,13798.32,13807.13,5184174816
2020-11-25,13860.95,13893.2,13731.81,13738.83,5200397178
2020-11-26,13763.79,13856.76,13763.79,13845.66,4621753630
2020-11-27,13833.21,13885.01,13811.81,13867.09,4890120487
2020-11-30,13917.65,13969.39,13722.89,13722.89,7736253059
2020-12-01,13810.55,13885.67,13749.71,13885.67,6623139490
2020-12-02,13988.49,13990.12,13940.07,13989.14,6806556504
2020-12-03,13988.49,14049.58,13940.07,13977.09,6109235950
2020-12-04,14010.17,14149.56,14010.17,14132.44,6883978338
2020-12-07,14230,14306.87,14142.02,14256.6,8200713311
2020-12-08,14251.94,14367,14184.58,14360.4,6435921539
2020-12-09,14295.15,14308.38,14239.6,14390.14,6325387343
2020-12-10,14295.15,14319.38,14191.85,14249.49,6358067271
2020-12-11,14298.59,14353.17,14081.42,14261.69,6436676593
2020-12-14,14238.92,14270.34,14182.25,14211.05,5769688379
2020-12-15,14206.33,14256.55,14053.35,14068.52,6351792497
2020-12-16,14145.24,14339.5,14145.24,14304.46,4888575095
2020-12-17,14326.16,14338.4,14213.49,14258.93,4325736283
2020-12-18,14268.13,14329.12,14245.6,14249.96,5720078792
2020-12-21,14273.79,14384.96,14166.89,14384.96,6354976068
2020-12-22,14180.7,14227.37,14134.87,14177.46,8066830845
2020-12-23,14180.7,14247.79,14134.87,14223.09,5567568815
2020-12-24,14256.29,14324.42,14256.29,14280.28,5428041329
2020-12-25,14306.98,14400.83,14296.97,14331.42,5397564760
2020-12-28,14363.45,14483.07,14363.45,14483.07,6307209870
2020-12-29,14500.91,14547.07,14435.03,14472.05,7423737931
2020-12-30,14485.97,14695.44,14476.69,14687.7,6242762473
2020-12-31,14704.53,14760.06,14646.33,14732.53,5925852587
2021-01-04,14720.25,14937.13,14720.25,14902.03,6515275031
2021-01-05,14913.64,15000.03,14861.99,15000.03,6325229431
2021-01-06,15145.85,15197.68,14837,14983.13,7840444473
2021-01-07,15059.52,15270.4,15049.86,15214,5921679242
2021-01-08,15365.13,15463.95,15275.38,15463.95,6232918261
2021-01-11,15425.58,15557.3,15395.73,15557.3,5393366398
2021-01-12,15549.53,15642.03,15421.23,15500.7,6434563053
2021-01-13,15651.2,15760.15,15620.96,15769.98,6093899127
2021-01-14,15651.2,15760.15,15620.96,15707.19,5622508924
2021-01-15,15987.16,16041.59,15615.11,15616.39,6466483179
2021-01-18,15676.45,15676.45,15320.97,15612,5470171142
2021-01-19,15716.64,15928.14,15716.64,15877.37,5569571371
2021-01-20,15934.85,16004.32,15745.48,15806.18,7376577187
2021-01-21,15775.73,16238.46,15775.73,16153.77,5306957415
2021-01-22,15984.89,16138.04,15973.02,16019.03,5076765078
2021-01-25,16006.21,16014.96,15772.63,15946.54,4718552334
2021-01-26,15955.16,16023.87,15589.21,15658.85,4565623169
2021-01-27,15711.76,15837.47,15642.12,15701.45,4513731784
2021-01-28,15519.85,15557.02,15367.45,15415.88,5181054156
2021-01-29,15544.36,15603.41,15138.31,15138.31,5594028776
2021-02-01,15176.56,15429.98,15089.96,15410.09,4432978706
2021-02-02,15546.69,15838.15,15546.69,15760.05,4997282054
2021-02-03,15828.64,15896.4,15741.16,15771.32,5231562446
2021-02-04,15697.75,15801.37,15606.74,15706.22,4233334451
2021-02-05,15805.76,15938.09,15774.34,15802.4,4348531194
2021-02-17,16197.45,16406.78,16197.45,16362.29,5884807831
2021-02-18,16366.23,16517.73,16323.22,16424.51,5833666904
2021-02-19,16376.91,16382.7,16211.25,16341.38,5598562259
2021-02-22,16445.87,16579.17,16410.16,16410.16,6395885017
2021-02-23,16320.88,16467.75,16211.75,16443.4,6545915129
2021-02-24,16376.8,16474.05,16376.8,16212.53,6706398515
2021-02-25,16376.8,16474.05,16322.27,16452.18,6984151219
2021-02-26,16190.04,16190.04,15953.8,15953.8,7714872611
2021-03-02,16127.87,16262.91,15946.88,15946.88,6356955087
2021-03-03,15992.32,16211.73,15884.55,16211.73,5649654604
2021-03-04,16091.75,16091.75,15840.99,15906.41,5853478362
2021-03-05,15759.58,15934.43,15636.43,15855.23,4730121268
2021-03-08,15943.37,16074.97,15816.5,15820.11,4868213207
2021-03-09,15921.45,15986.07,15874.31,15853.09,5476553453
2021-03-10,15921.45,15986.07,15857.32,15911.67,4337491570
2021-03-11,15947.21,16216.22,15947.21,16179.56,5131390782
2021-03-12,16241.55,16298.03,16166.35,16255.18,4940915650
2021-03-15,16256.58,16281.91,16194.91,16249.33,4704584405
2021-03-16,16253.93,16340.66,16244.99,16313.16,5065352531
2021-03-17,16312.98,16349.21,16166.35,16215.82,4940220963
2021-03-18,16264.61,16410.02,16264.61,16287.84,5703793764
2021-03-19,16186.46,16186.46,16022.17,16070.24,6787489373
2021-03-22,16065.5,16235.63,15983.77,16189.22,7094026229
2021-03-23,16250.2,16351.38,16166.29,16177.59,7409291096
2021-03-24,15994.96,16125.54,15967.95,16032.12,5642993317
2021-03-25,16010.54,16146.58,15944.96,16060.14,6012615721
2021-03-26,16140.37,16325.62,16140.37,16305.88,5439676736
2021-03-29,16411.67,16520.89,16411.67,16475.97,6965436895
2021-03-30,16490.31,16556.19,16438.4,16554.9,5877424056
2021-03-31,16529.23,16550.2,16427.2,16431.13,5920519600
2021-04-01,16538.28,16602.47,16496.16,16571.28,5715210206
2021-04-06,16711.79,16804.45,16711.79,16739.87,6012291216
2021-04-07,16771.35,16816.34,16715.32,16815.36,6742716162
2021-04-08,16786.56,16926.72,16735.78,16926.44,7449693185
2021-04-09,16974.28,17016.13,16815.59,16854.1,8775353001
2021-04-12,16908.55,16979.35,16793.54,16859.7,9131760695
2021-04-13,16872.4,17041.37,16802.22,16824.91,10473772790
2021-04-14,16869.78,16935.39,16559.57,16865.97,10258715051
2021-04-15,16851.06,17076.73,16851.06,17076.73,7079590389
2021-04-16,17028.35,17158.81,16998.91,17158.81,7995382063
2021-04-19,17141.25,17294.15,17135.52,17263.28,10286723785
2021-04-20,17231.58,17323.87,17175.02,17323.87,9219459708
2021-04-21,17282.76,17282.76,17167.39,17202.11,9479201097
2021-04-22,17302.73,17428.15,17066.17,17096.97,15081053722
2021-04-23,17117.49,17300.27,17055.48,17300.27,9386919792
2021-04-26,17378.36,17572.29,17378.36,17572.29,9362155364
2021-04-27,17586.02,17630.19,17489.71,17595.9,9738497884
2021-04-28,17610.72,17628.81,17497.74,17567.53,10580925255
2021-04-29,17646.93,17709.23,17548.3,17566.66,11052963775
2021-05-03,17505.52,17546.94,17222.35,17222.35,11097296387
2021-05-04,17249.56,17328.55,16647.61,16933.78,13038694014
2021-05-05,16968.75,17052.2,16843.44,16843.44,8522104926
2021-05-06,16925.52,17088.73,16764.71,16994.36,9107333286
2021-05-07,17032.23,17285,17032.23,17285,8426943216
2021-05-10,17274.23,17304.47,17188.15,17235.61,9231678624
2021-05-11,17137.19,17137.19,16460.87,16583.13,12976048355
2021-05-12,16515.88,16552.63,15165.27,15902.37,13972970291
2021-05-13,15668.33,16031.93,15368.54,15670.1,10654701279
2021-05-14,15819.24,16075.48,15702.1,15827.09,9514603233
2021-05-17,15554.99,15719.74,15159.86,15353.89,9478049729
2021-05-18,16112.21,16271.88,16068.34,16145.98,7623552111
2021-05-19,16112.21,16273.98,16009.76,16132.66,8736360096
2021-05-20,16122.52,16154.08,15943.45,16042.36,8308691979
2021-05-21,16136.86,16431.14,16136.86,16302.06,7577064533
2021-05-24,16246.52,16397.59,16136.97,16338.29,7423971890
2021-05-25,16444.75,16657.6,16444.75,16595.67,9081440397
2021-05-26,16645.17,16706.29,16523.23,16643.69,6875642366
2021-05-27,16591.7,16601.61,16419.42,16601.61,8571398321
2021-05-28,16690.04,16889.01,16690.04,16870.86,8584045685
2021-05-31,16948.47,17113.33,16939.91,17068.43,9554263132
2021-06-01,17098.49,17184.3,17060.45,17162.38,7863441845
2021-06-02,17192.91,17274.66,17056.42,17165.04,9414497097
2021-06-03,17201.3,17311.28,17198.89,17246.16,8449151516
2021-06-04,17225.06,17225.06,17084.49,17147.41,8639501971
2021-06-07,17176.09,17189.23,16775.85,17083.91,8726774272
2021-06-08,17082.52,17082.52,17029.75,17076.21,5695100736
2021-06-09,17082.52,17082.52,16907.43,16966.22,6361637294
2021-06-10,17024.54,17159.22,16978.01,17159.22,6819966211
2021-06-11,17200.45,17278.55,17193.61,17213.52,6198706607
2021-06-15,17279.7,17371.29,17279.7,17371.29,6377461155
2021-06-16,17357.37,17398.22,17275.02,17307.86,8054808192
2021-06-17,17254.84,17390.61,17150.52,17390.61,6430282760
2021-06-18,17384.74,17417.5,17318.54,17318.54,8044471217
2021-06-21,17305.49,17305.49,17023.31,17062.98,7581526820
2021-06-22,17127.59,17194.47,17127.59,17075.55,8976893247
2021-06-23,17127.59,17375.79,17127.59,17336.71,8131547596
2021-06-24,17358.57,17439.63,17319.89,17407.96,6508862243
2021-06-25,17471.07,17597.33,17471.07,17502.99,6808159332
2021-06-28,17531.82,17595.51,17481.23,17590.97,7127477434
2021-06-29,17621.15,17713.24,17541.14,17598.19,8487155270
2021-06-30,17648.25,17797.27,17648.25,17755.46,8050032536
2021-07-01,17801.19,17863.9,17644.36,17713.94,9706422988
2021-07-02,17745.69,17795.88,17676.98,17710.15,9017152497
2021-07-05,17783.8,17945.52,17783.8,17919.33,7464668619
2021-07-06,17929.22,18008.37,17895.78,17913.07,6675063729
2021-07-07,17901.25,17933.62,17756.82,17850.69,6954079427
2021-07-08,17880.9,17935.11,17742.08,17866.09,8124473631
2021-07-09,17778.12,17778.12,17597.46,17661.48,6639281982
2021-07-12,17843.3,17947.9,17759.9,17814.33,6938147878
2021-07-13,17892.51,17940.86,17892.51,17847.52,8968623304
2021-07-14,17892.51,17940.86,17716.44,17845.75,7418628614
2021-07-15,17878.78,18034.19,17878.78,18034.19,5735179820
2021-07-16,17839.58,17926.38,17779.61,17895.25,6754826971
2021-07-19,17854.35,17854.35,17708.15,17789.25,5983689550
2021-07-20,17724.92,17724.92,17500.69,17528.74,6339272655
2021-07-21,17593.6,17707.56,17352.24,17458.79,7766717921
2021-07-22,17482.81,17667.38,17482.81,17572.33,6939115038
2021-07-23,17603.95,17672.6,17511.86,17572.92,6734374695
2021-07-26,17554.93,17637.36,17403.56,17403.56,5985852580
2021-07-27,17394.77,17459.35,17264.5,17269.87,6119209650
2021-07-28,17216.58,17292.54,17216.58,17135.22,6760922831
2021-07-29,17216.58,17402.81,17190.48,17402.81,5689255346
2021-07-30,17414.77,17429.01,17237.67,17247.41,6634911768
2021-08-02,17256.61,17503.28,17231.22,17503.28,5219019800
2021-08-03,17489.12,17553.76,17456.2,17553.76,4562625848
2021-08-04,17624.82,17643.97,17613.25,17623.89,5850724686
2021-08-05,17624.82,17643.97,17566.72,17603.12,6390622743
2021-08-06,17593.85,17593.85,17469.68,17526.28,5725759751
2021-08-09,17505.01,17510.09,17350.15,17485.15,5224651468
2021-08-10,17492.45,17524.91,17305.06,17323.64,4814926423
2021-08-11,17308.62,17327.2,17090.25,17227.18,5689367222
2021-08-12,17221.35,17233.11,17139.21,17219.94,4264291936
2021-08-13,17216.34,17216.34,16978.11,16982.11,5266698954
2021-08-16,16941.33,16983.59,16773.57,16858.77,5000700622
2021-08-17,16841.62,16870.55,16657.63,16661.36,4171331405
2021-08-18,16630.99,16826.27,16418.54,16826.27,5344716925
2021-08-19,16777.78,16777.78,16375.4,16375.4,5377171602
2021-08-20,16426.98,16507.11,16248.08,16341.94,4592379671
2021-08-23,16459.13,16785.29,16459.13,16741.84,4415573886
2021-08-24,16830.63,16904.3,16779.9,16818.73,5553517273
2021-08-25,16821.08,17045.86,16821.08,17045.86,4558124419
2021-08-26,17177.39,17201.42,16984.69,17066.96,4631787188
2021-08-27,17061.1,17229.89,17000.26,17209.93,4301411979
2021-08-30,17244.62,17396.52,17244.62,17396.52,3877310139
2021-08-31,17384.61,17490.29,17207.57,17490.29,5116811281
2021-09-01,17463.8,17503.93,17415.52,17473.99,4556299010
2021-09-02,17455.92,17523.16,17319.76,17319.76,4647474247
2021-09-03,17380.52,17540.78,17380.52,17516.92,4525071079
2021-09-06,17534.05,17633.67,17461.07,17495.3,5105565340
2021-09-07,17534.38,17559.21,17388.37,17428.87,4400373529
2021-09-08,17411.53,17447.58,17167.08,17270.49,4132799169
2021-09-09,17175.04,17319.09,17122.95,17304.33,3172923918
2021-09-10,17270.28,17474.57,17270.28,17474.57,3481499892
2021-09-13,17452.16,17482.57,17387.57,17446.31,3719371664
2021-09-14,17463.78,17529.47,17424.54,17434.9,3754522750
2021-09-15,17434.02,17439.75,17316.52,17354,3873058370
2021-09-16,17332.34,17411.37,17254.1,17278.7,3797842910
2021-09-17,17279.29,17408.71,17235.45,17276.79,4618817594
2021-09-22,16998.07,17110.61,16998.07,16925.82,4681941079
2021-09-23,16998.07,17145.25,16998.07,17078.22,3726861255
2021-09-24,17130.74,17273.59,17130.74,17260.19,3987554163
2021-09-27,17278.11,17335.99,17235.68,17313.77,4393227199
2021-09-28,17127.86,17127.86,16897.55,17181.44,3703747133
2021-09-29,17127.86,17127.86,16801.78,16855.46,4643484246
2021-09-30,16886.57,16994.21,16767.2,16934.77,4184105912
2021-10-01,16883,16883,16503.74,16570.89,5070039797
2021-10-04,16600.52,16680.29,16380.06,16408.35,4482477809
2021-10-05,16362.27,16460.75,16162.17,16460.75,4371516870
2021-10-06,16488.21,16568.21,16303.63,16393.16,4008442552
2021-10-07,16465.57,16731.58,16465.57,16713.86,4003195822
2021-10-08,16742.35,16771.71,16605.49,16640.43,3665450687
2021-10-12,16480.98,16543.33,16480.98,16462.84,3872634288
2021-10-13,16480.98,16543.33,16328.47,16347.99,3819592559
2021-10-14,16392.51,16519.96,16347.88,16387.28,3845285061
2021-10-15,16426.76,16781.19,16426.76,16781.19,3655630047
2021-10-18,16816.94,16862.03,16695.89,16705.46,4170768310
2021-10-19,16791.12,16916.72,16772.15,16900.67,3903622350
2021-10-20,16936.2,16973.86,16855.81,16887.82,3657781021
2021-10-21,16904.46,17026.89,16873.99,16889.51,4357057115
2021-10-22,16900.32,16932.89,16800.49,16888.74,3827891809
2021-10-25,16879.34,16930.98,16784.11,16894.24,3378824063
2021-10-26,16909.32,17067.15,16909.32,17034.34,4183807400
2021-10-27,17037.37,17079.6,16973.16,17074.55,3615233234
2021-10-28,17081.17,17104.86,16994.37,17041.63,4656651262
2021-10-29,17058.04,17073.97,16920.68,16987.41,4714876216
2021-11-01,17021.77,17119.43,17021.77,17068.24,4554439270
2021-11-02,17094.42,17237.09,17026.63,17065.97,5405995533
2021-11-03,17087.89,17153.76,17080.51,17122.16,4746408236
2021-11-04,17158.28,17219.65,17061.46,17078.86,4524831023
2021-11-05,17097.16,17296.9,17097.16,17296.9,4790474854
2021-11-08,17323.39,17415.3,17279.46,17415.3,5659228255
2021-11-09,17433.1,17581.52,17433.1,17541.36,5528154843
2021-11-10,17527.18,17527.18,17403.48,17559.65,5843509759
2021-11-11,17527.18,17527.18,17403.48,17452.52,6183804173
2021-11-12,17479.55,17602.05,17479.55,17518.13,5567071063
2021-11-15,17560.52,17683.19,17560.52,17634.47,5405150237
2021-11-16,17705.29,17762.77,17669.58,17693.13,6252403417
2021-11-17,17705.29,17764.04,17669.58,17764.04,6441224486
2021-11-18,17767.06,17841.37,17748.21,17841.37,6868254472
2021-11-19,17864.19,17986.18,17786.05,17818.31,6287122381
2021-11-22,17828.53,17857.73,17790.64,17803.54,4958179607
2021-11-23,17797.9,17797.9,17650.07,17666.12,5031485153
2021-11-24,17686.12,17724.5,17609.51,17642.52,4949903303
2021-11-25,17686.12,17724.5,17609.51,17654.19,4742316444
2021-11-26,17641.79,17641.79,17330.44,17369.39,5710804629
2021-11-29,17320.01,17415.63,17167.24,17328.09,4913232027
2021-11-30,17369.79,17535.23,17369.79,17427.76,6229389757
2021-12-01,17575.91,17739.85,17559.44,17585.99,4259684412
2021-12-02,17575.91,17741.55,17559.44,17724.88,5028195181
2021-12-03,17720.93,17781.14,17670.32,17697.14,4434832563
2021-12-06,17650.67,17763.42,17585.95,17688.21,3894009324
2021-12-07,17734.19,17796.92,17642.32,17796.92,5460845017
2021-12-08,17880.41,17925.12,17876.05,17832.42,5305229001
2021-12-09,17880.41,17925.12,17807.12,17914.12,5303771787
2021-12-10,17893.29,17893.29,17767.8,17826.26,4663395912
2021-12-13,17841.03,17919.35,17767.6,17767.6,4830496624
2021-12-14,17754.38,17754.38,17566.99,17599.37,4904157527
2021-12-15,17592.87,17678.78,17556.87,17660.1,3800051639
2021-12-16,17719.06,17814.32,17719.06,17785.74,4344053285
2021-12-17,17744.54,17822.74,17718.27,17812.59,5231354660
2021-12-20,17812.81,17812.81,17646.39,17669.11,3825906374
2021-12-21,17686.84,17825.89,17652.32,17789.27,3598180783
2021-12-22,17855.78,17960.99,17855.78,17826.83,3564139959
2021-12-23,17855.78,17960.99,17855.78,17946.66,3886097291
2021-12-24,17966.35,18039.85,17953.57,17961.64,3858119486
2021-12-27,17975.41,18099.78,17975.41,18048.94,3740597853
2021-12-28,18099.71,18197.36,18099.71,18196.81,3937772490
2021-12-29,18209.14,18283.25,18192.86,18248.28,4010468152
2021-12-30,18270,18291.25,18216.45,18218.84,4139604553
2022-01-03,18260.23,18379.69,18238.47,18270.51,4350841675
2022-01-04,18395.14,18526.35,18395.14,18526.35,4269371456
2022-01-05,18395.72,18427.15,18312.6,18499.96,4317397703
2022-01-06,18395.72,18427.15,18253.82,18367.92,3508037405
2022-01-07,18388.16,18444.12,18134.41,18169.76,4766556538
2022-01-10,18095.39,18243.26,18043.97,18239.38,3467864288
2022-01-11,18348.39,18394.7,18272.84,18288.21,4733974456
2022-01-12,18356.21,18459.73,18346.81,18375.4,4256608771
2022-01-13,18356.21,18459.73,18346.81,18436.93,4631630771
2022-01-14,18509,18509,18213.44,18403.33,4603254023
2022-01-17,18512.15,18535.42,18435.02,18525.44,3201446245
2022-01-18,18492.81,18575.41,18378.64,18378.64,3189029814
2022-01-19,18212.26,18242.03,18125.2,18227.46,3455835004
2022-01-20,18212.26,18292.14,18125.2,18218.28,3250470581
2022-01-21,18113.94,18113.94,17851.39,17899.3,4200960528
2022-01-24,17843.33,18004.45,17682.33,17989.04,3609262091
2022-01-25,17890.71,17890.71,17645.66,17701.12,3538280662
2022-01-26,17657.97,17776.42,17633.03,17674.4,2931850661
2022-02-07,17750.7,17900.3,17712.35,17900.3,3992313744
2022-02-08,18060.33,18111.2,18048.86,17966.56,4081963241
2022-02-09,18060.33,18168.6,18039.23,18151.76,3927219012
2022-02-10,18217.29,18338.05,18145.04,18338.05,3632844062
2022-02-11,18258.81,18310.94,18191.75,18310.94,3558568655
2022-02-14,18182.73,18182.73,17965.22,17997.67,3614333583
2022-02-15,17978.44,18085.91,17942.68,17951.81,3624276682
2022-02-16,18109.17,18233.79,18109.17,18231.47,3807290790
2022-02-17,18213.3,18330.63,18190.24,18268.57,5119129993
2022-02-18,18250.37,18262.96,18098.52,18232.35,4891353533
2022-02-21,18196.4,18253.1,18129.65,18221.49,4537637765
2022-02-22,18159.51,18159.51,17840.38,17969.29,5075908649
2022-02-23,17954.75,18109.28,17954.75,18055.73,3721391860
2022-02-24,17939.53,17939.53,17561.07,17594.55,6022981049
2022-02-25,17617.36,17737.32,17554.97,17652.18,5092611108
2022-03-01,17864.11,17864.11,17784.64,17898.25,4599046632
2022-03-02,17932.15,18026.03,17918.14,17867.6,4052683445
2022-03-03,17932.15,18026.03,17906.24,17934.4,4036606284
2022-03-04,17845.01,17845.01,17710.54,17736.52,4467776949
2022-03-07,17581.57,17581.57,17135.68,17178.69,5896640931
2022-03-08,17000,17113.67,16764.78,16825.25,5955149455
2022-03-09,17224.73,17466.28,17224.73,17015.36,4001436973
2022-03-10,17224.73,17478.43,17224.73,17433.2,4530281424
2022-03-11,17373.82,17373.9,17239.9,17264.74,3142112282
2022-03-14,17287.9,17363.04,17217.58,17263.04,3469946241
2022-03-15,17007.58,17085.77,16992.87,16926.06,4204488283
2022-03-16,17007.58,17085.77,16808.43,16940.83,4905135066
2022-03-17,17172.81,17472.95,17172.81,17448.22,5064187059
2022-03-18,17439.91,17472.38,17359.5,17456.52,5056857760
2022-03-21,17503.95,17603.99,17503.95,17560.36,3738325633
2022-03-22,17512.41,17573.29,17468.55,17559.71,3477692280
2022-03-23,17581.62,17738.69,17581.62,17731.37,3980880238
2022-03-24,17711.17,17711.17,17603.22,17699.06,3911705560
2022-03-25,17695.8,17747.13,17633.86,17676.95,3910938714
2022-03-28,17510.15,17527.15,17368.66,17520.01,3234764744
2022-03-29,17568.32,17585.91,17493.01,17548.66,3520719823
2022-03-30,17572.9,17770.07,17572.9,17740.56,3849495007
2022-03-31,17754.1,17767.81,17682.53,17693.47,3456792573
2022-04-01,17657.76,17657.76,17465.61,17625.59,3439694055
2022-04-06,17484.19,17528.99,17381.07,17522.5,4302251064
2022-04-07,17430.13,17438.6,17178.63,17178.63,4916482116
2022-04-08,17210.4,17316.69,17210.4,17284.54,3580518221
2022-04-11,17273.05,17316.35,17046.67,17048.37,4625501457
2022-04-12,17005.84,17100.85,16905.13,16990.91,4168495577
2022-04-13,17080.4,17333.21,17080.4,17301.65,4090786897
2022-04-14,17353.25,17374.14,17245.65,17245.65,4481741112
2022-04-15,17139.34,17141.33,17004.18,17004.18,4131270942
2022-04-18,16958.66,16999.36,16845.51,16898.87,4063252871
2022-04-19,17057.13,17117.41,17052.07,16993.4,3552271632
2022-04-20,17057.13,17148.88,16983.55,17148.88,4877276477
2022-04-21,17159.88,17213.66,17106.37,17127.95,4023667831
2022-04-22,17088.76,17088.76,16923.87,17025.09,4410610940
2022-04-25,16912.3,16912.3,16579.89,16620.9,4616224829
2022-04-26,16427.32,16427.32,16237.72,16644.79,4013568335
2022-04-27,16427.32,16427.32,16219.41,16303.35,4332890406
2022-04-28,16350.72,16455.57,16256.88,16419.38,3744307656
2022-04-29,16599.84,16663.66,16521.94,16592.18,3470535416
2022-05-03,16593.21,16604.87,16465.99,16498.9,2483260596
2022-05-04,16531.37,16617.06,16514.3,16565.83,2700849483
2022-05-05,16689.98,16783.78,16650.81,16696.12,3278039710
2022-05-06,16491.11,16491.11,16312.17,16408.2,3255318314
2022-05-09,16345.84,16345.84,16048.92,16048.92,3909745897
2022-05-10,15891.4,16071.5,15734.44,16061.7,3585832260
2022-05-11,16053.75,16081.15,15953.27,16006.25,3004942142
2022-05-12,15943.62,15943.62,15616.68,15616.68,4086683937
2022-05-13,15687.15,15860.69,15687.15,15832.54,3245396695
2022-05-16,15943.69,16032.85,15847.46,15901.04,3390166467
2022-05-17,15915.93,16085.85,15915.93,16056.09,2817041893
2022-05-18,16174.78,16316.58,16172.8,16296.86,3463450385
2022-05-19,16111.49,16111.49,15892.73,16020.32,3459658198
2022-05-20,16061.92,16181.66,16058.2,16144.85,2861429858
2022-05-23,16193.92,16249.45,16125.45,16156.41,3328513217
2022-05-24,16166.57,16219.8,15963.63,15963.63,2999430014
2022-05-25,15987.74,16169.18,15980.9,16104.03,3159216253
2022-05-26,16128.21,16179.01,15949.61,15968.83,3099734816
2022-05-27,16075.91,16266.22,16075.91,16266.22,2979651477
2022-05-30,16368.93,16610.62,16368.93,16610.62,3371067681
2022-05-31,16561.68,16807.77,16493.07,16807.77,5662061214
2022-06-01,16718.91,16811.04,16649.91,16675.09,3146328614
2022-06-02,16605.46,16617.26,16540.55,16552.57,2668152654
2022-06-06,16570.89,16654.12,16509.01,16605.96,2904509696
2022-06-07,16593.75,16593.75,16465.87,16512.88,2472289919
2022-06-08,16538.67,16702.99,16538.67,16670.51,2435599867
2022-06-09,16643.95,16643.95,16557.54,16621.34,2398948204
2022-06-10,16581.81,16581.81,16403.33,16460.12,2416579254
2022-06-13,16295.07,16295.07,16055.89,16070.98,3133006054
2022-06-14,16025.84,16063.6,16002.91,16047.37,3100788902
2022-06-15,16025.84,16106.75,15981.56,15999.25,3014115118
2022-06-16,16098.29,16209.25,15838.29,15838.61,3694831197
2022-06-17,15794.16,15794.16,15573.38,15641.26,4465359814
2022-06-20,15649.2,15667.68,15367.58,15367.58,4047807526
2022-06-21,15687.46,15687.46,15584.13,15728.64,3573151898
2022-06-22,15687.46,15687.46,15346.95,15347.75,4007198358
2022-06-23,15305.51,15380.28,15102.4,15176.44,3966790692
2022-06-24,15232.34,15424.37,15232.34,15303.32,3113989492
2022-06-27,15409.08,15656.35,15409.08,15548.01,3173838143
2022-06-28,15519.56,15533.34,15375.65,15439.92,3139770463
2022-06-29,15365.54,15365.54,15218.07,15240.13,3288968328
2022-06-30,15146.92,15147.77,14825.73,14825.73,3722464156
2022-07-01,14812.13,14812.13,14336.03,14343.08,4342826310
2022-07-04,14237.83,14412.47,14167.1,14217.06,3279459919
2022-07-05,14345.54,14488.8,14100.89,14349.2,3537073712
2022-07-06,14289.67,14319.32,13985.51,13985.51,3755244498
2022-07-07,14052.18,14355.15,13951.81,14336.27,3489690261
2022-07-08,14462.5,14552.42,14373.84,14464.53,3550979873
2022-07-11,14478.31,14525.03,14313.94,14340.53,2673847211
2022-07-12,14235.63,14235.63,13928.66,13950.62,3154453778
2022-07-13,14194.94,14403.51,14194.94,14324.68,3368262620
2022-07-14,14252.02,14450.47,14159.39,14438.52,2986934648
2022-07-15,14483.96,14579.73,14378.33,14550.62,3066817665
2022-07-18,14589.1,14719.64,14589.1,14719.64,3166370288
2022-07-19,14810.4,14906.95,14810.4,14694.08,2999467008
2022-07-20,14810.4,14906.95,14694.2,14733.22,3570772985
2022-07-21,14744.17,14937.7,14716.02,14937.7,3444104126
2022-07-22,14953.27,14996.24,14902.32,14949.36,3702006929
2022-07-25,14902.25,14968.23,14851.37,14936.33,2662232066
2022-07-26,14791.71,14834.57,14760.45,14806.78,2673394681
2022-07-27,14791.71,14921.59,14717.02,14921.59,2602466773
2022-07-28,14978.95,15031.99,14849.94,14891.9,2943594671
2022-07-29,14950.18,15035.27,14929.49,15000.07,3224208483
2022-08-01,14982.27,14994.36,14886.81,14981.69,2760240094
2022-08-02,14860.94,14860.94,14663.46,14747.23,3210594063
2022-08-03,14757.51,14777.02,14673.35,14777.02,2678127135
2022-08-04,14741.47,14766.57,14545.69,14702.2,2794025617
2022-08-05,14802.34,15041.41,14802.34,15036.04,2787726501
2022-08-08,14972.21,15034.87,14908.17,15020.41,2609475724
2022-08-09,14965.12,15077.63,14905.23,15050.28,2882382497
2022-08-10,14940.76,14982.33,14890.55,14939.02,3969581993
2022-08-11,15087.59,15204.79,15087.59,15197.85,3437720764
2022-08-12,15203.91,15298.42,15198.93,15288.97,2971086888
2022-08-15,15332.92,15437.23,15315.12,15417.35,3173358125
2022-08-16,15435.04,15451.83,15392.49,15420.57,3082532182
2022-08-17,15423.44,15475.89,15390.84,15465.45,3152684460
2022-08-18,15384.73,15396.76,15311.22,15396.76,2656229356
2022-08-19,15394.36,15458.45,15346.26,15408.78,3281991701
2022-08-22,15375.2,15375.2,15229.36,15245.14,2844057578
2022-08-23,15112.15,15183.96,15112.15,15095.89,2438962563
2022-08-24,15112.15,15183.96,15053.52,15069.19,2708752067
2022-08-25,15105.31,15244.06,15105.31,15200.04,2550251363
2022-08-26,15221.5,15337.25,15221.5,15278.44,3359202544
2022-08-29,15197.19,15197.19,14843.72,14926.19,3006891453
2022-08-30,14912.12,14931.93,14874.33,14953.63,2749499840
2022-08-31,14912.12,15095.44,14874.33,15095.44,3060243641
2022-09-01,14981,14981,14773.19,14801.86,3041485461
2022-09-02,14790.28,14817.4,14673.04,14673.04,3040992955
2022-09-05,14670.18,14753.03,14632.79,14661.1,2678092089
2022-09-06,14705.16,14789.31,14623.22,14677.2,2680806504
2022-09-07,14557.86,14557.86,14397.12,14410.05,2478622178
2022-09-08,14447.09,14583.42,14447.09,14583.42,2394057503
2022-09-12,14711.34,14856.23,14711.34,14807.43,2660318413
2022-09-13,14895.87,14949.56,14856.98,14894.41,2567391092
2022-09-14,14647,14652.35,14624.55,14658.31,2548995729
2022-09-15,14647,14750.28,14624.55,14670.04,2748588755
2022-09-16,14602.16,14602.16,14521.65,14561.76,3684766917
2022-09-19,14567.27,14585.06,14424.33,14425.68,2343822223
2022-09-20,14474.95,14558.72,14461.39,14549.3,2467282577
2022-09-21,14517.34,14525.46,14384.11,14424.52,2756574226
2022-09-22,14325.67,14325.67,14151.8,14284.63,3166776260
2022-09-23,14231.03,14277.53,14109.71,14118.38,2621841592
2022-09-26,13993.42,13993.42,13743.19,13778.19,3191827720
2022-09-27,13812.99,13862.84,13732.32,13826.59,2757822559
2022-09-28,13816.7,13854.09,13466.07,13466.07,3530918040
2022-09-29,13550.7,13651.29,13462.57,13534.26,3021520993
2022-09-30,13409.65,13466.82,13274.72,13424.58,2861520686
2022-10-03,13359.26,13440.23,13273.48,13300.48,2211081620
2022-10-04,13447.36,13586.96,13447.36,13576.52,2413485499
2022-10-05,13727.3,13902.02,13727.3,13801.43,2820578659
2022-10-06,13865.45,13899.23,13814.33,13892.05,2179299494
2022-10-07,13847.52,13847.52,13684.21,13702.28,1907528022
2022-10-11,13076.91,13103.13,12991.59,13106.03,2944132099
2022-10-12,13076.91,13130.73,12991.59,13081.24,2533714485
2022-10-13,13108.4,13111.39,12809.43,12810.73,3509528634
2022-10-14,13023.71,13221.87,13023.71,13128.12,3054446497
2022-10-17,12988.83,12988.83,12814.82,12966.05,3068484204
2022-10-18,13075.05,13143.15,12978.13,13124.68,2638726248
2022-10-19,13096.35,13155.62,12976.76,12976.76,2496450337
2022-10-20,12912.93,12946.1,12698.91,12946.1,3612860605
2022-10-21,12931.2,12954.02,12813.6,12819.2,2334200756
2022-10-24,12913.58,13027.84,12856.77,12856.98,2296547075
2022-10-25,12666.42,12718.07,12635.52,12666.12,2321106802
2022-10-26,12666.42,12791.97,12635.52,12729.05,2240620623
2022-10-27,12807.69,12954.32,12807.69,12926.37,2398713756
2022-10-28,12874.83,12891.38,12723.98,12788.42,2154133615
2022-10-31,12862.37,12977.61,12826.34,12949.75,2047763201
2022-11-01,13033.15,13046.52,13014.04,13037.21,2070754457
2022-11-02,13033.15,13100.17,13014.04,13100.17,2061930399
2022-11-03,12985.55,12991.37,12905.35,12986.6,2049903834
2022-11-04,12941.78,13029.94,12868.25,13026.71,2457977266
2022-11-07,13109.35,13246.59,13103.35,13223.73,2780159316
2022-11-08,13274.91,13389.25,13274.91,13347.76,3034089332
2022-11-09,13410.19,13638.81,13410.19,13638.81,3016016274
2022-11-10,13556.51,13559.4,13463.85,13503.76,2359761846
2022-11-11,13878.95,14045.51,13878.95,14007.56,4023872677
2022-11-14,14080.91,14217.3,14076.94,14174.9,3435929677
2022-11-15,14325.49,14568.51,14278.53,14546.31,3475712694
2022-11-16,14489.41,14511.92,14423.59,14537.35,3401167472
2022-11-17,14489.41,14545.89,14383.55,14535.23,2771249368
2022-11-18,14584.31,14669.98,14470.48,14504.99,2824434292
2022-11-21,14514.71,14530.76,14421.65,14449.39,2204307798
2022-11-22,14404.08,14542.79,14371.09,14542.2,2297415389
2022-11-23,14649.8,14716.49,14649.8,14608.54,2366840337
2022-11-24,14649.8,14784,14649.8,14784,2666138456
2022-11-25,14764.94,14835.66,14756.01,14778.51,3045109760
2022-11-28,14636.9,14638.19,14503.12,14556.87,2619672928
2022-11-29,14678.23,14779.24,14678.23,14709.64,3172623122
2022-11-30,15059.92,15152.38,15059.92,14879.55,4704061611
2022-12-01,15059.92,15152.38,14998.03,15012.8,3830213886
2022-12-02,14933.2,15021.73,14921.06,14970.68,3036231330
2022-12-05,14972.17,15088.06,14969.97,14980.74,3272321651
2022-12-06,14708.08,14823.15,14657.49,14728.88,3268668989
2022-12-07,14631.21,14634.16,14464.2,14630.01,3291137434
2022-12-08,14631.21,14634.16,14464.2,14553.04,2444353059
2022-12-09,14620.27,14742.79,14620.27,14705.43,2600408978
2022-12-12,14658.46,14658.46,14538.66,14612.59,2294250827
2022-12-13,14617.86,14658.7,14515.74,14522.96,2788697909
2022-12-14,14557.56,14739.36,14557.56,14739.36,2664257589
2022-12-15,14692.92,14756.38,14649.54,14734.13,2617746135
2022-12-16,14554.21,14568.31,14447.77,14528.55,4504796114
2022-12-19,14478.45,14493.72,14411.81,14433.32,3239484513
2022-12-20,14410.75,14451.91,14157.99,14170.03,3710797181
2022-12-21,14205.06,14291.98,14197.86,14234.4,3261347371
2022-12-22,14323.04,14442.94,14323.04,14442.94,3283712951
2022-12-23,14318.12,14318.12,14192.98,14271.63,1996751443
2022-12-26,14271.2,14301.11,14253.2,14285.13,1591566265
2022-12-27,14249.83,14249.83,14174.83,14328.43,1834757179
2022-12-28,14249.83,14249.83,14119.3,14173.1,2029213285
2022-12-29,14097.51,14120.57,13981.63,14085.02,1854653923
2022-12-30,14183.52,14248.9,14137.69,14137.69,1765508742
2023-01-03,14108.16,14237.94,14001.97,14224.12,1841563980
2023-01-04,14285.12,14357.6,14283.52,14199.13,2095183680
2023-01-05,14285.12,14357.6,14270.93,14301.05,2112675243
2023-01-06,14278.52,14384.92,14278.52,14373.34,1818832636
2023-01-09,14504.47,14752.21,14504.47,14752.21,2609225242
2023-01-10,14822.86,14842.74,14753.71,14802.96,2093181365
2023-01-11,14822.86,14842.74,14734.44,14751.44,2005557140
2023-01-12,14780.58,14813.31,14700.73,14731.64,1846015910
2023-01-13,14923.05,14962.31,14822.15,14824.13,1810242882
2023-01-16,14895.26,14960.92,14895.26,14927.01,1641957386
2023-01-17,14922.34,14945.23,14884.78,14932.93,1807136156
2023-01-30,15291.53,15493.82,15291.53,15493.82,3866307165
2023-01-31,15419.21,15441.98,15265.2,15265.2,3412557750
2023-02-01,15508.83,15571.14,15502.21,15420.13,3058864752
2023-02-02,15508.83,15602.09,15496.52,15595.16,3286688478
2023-02-03,15591.95,15617.73,15504.03,15602.66,2670719600
2023-02-06,15514.8,15514.8,15392.82,15392.82,2345728929
2023-02-07,15376.12,15462.1,15363.65,15400.91,2278799751
2023-02-08,15538.71,15631.22,15520.05,15618.17,2623634932
2023-02-09,15590,15617.34,15553.84,15598.71,2256803172
2023-02-10,15627.33,15628.3,15546.11,15586.65,2508170977
2023-02-13,15564.76,15569.99,15465.56,15544.28,2203038446
2023-02-14,15584.74,15669.63,15584.74,15654.48,2099245153
2023-02-15,15474.46,15538.6,15474.46,15432.89,2466373845
2023-02-16,15474.46,15585.48,15474.46,15550.5,2907833500
2023-02-17,15503.75,15503.75,15418.43,15479.7,2561531881
2023-02-20,15452.01,15575.32,15436.66,15551.23,3020228418
2023-02-21,15535.64,15567.74,15496.73,15563,3021816862
2023-02-22,15541.17,15541.17,15345.93,15418.77,2919015800
2023-02-23,15463.46,15657.63,15463.46,15615.41,3038757140
2023-02-24,15669.88,15717.96,15503.79,15503.79,3451824106
2023-03-01,15580.28,15610.83,15492.37,15598.49,3118543838
2023-03-02,15580.28,15618.06,15492.37,15598.72,2695794533
2023-03-03,15621.36,15713.42,15606.85,15608.42,3050401046
2023-03-06,15675.28,15818.88,15675.28,15763.51,3125531768
2023-03-07,15763.87,15879.16,15749.04,15857.89,2984527968
2023-03-08,15827.98,15878.75,15827.98,15818.2,3283763149
2023-03-09,15827.98,15878.75,15770.66,15770.66,3596588162
2023-03-10,15729.29,15729.29,15488.71,15526.2,3975706233
2023-03-13,15514.03,15571.17,15349.67,15560.49,3177087121
2023-03-14,15517.74,15517.74,15348.12,15360.42,3164260177
2023-03-15,15425.99,15526.73,15387.59,15387.59,3039314108
2023-03-16,15334.25,15334.25,15186.74,15221.12,3481326427
2023-03-17,15337.97,15452.96,15337.97,15452.96,3471247072
2023-03-20,15454.75,15488.98,15399.07,15419.97,2462770083
2023-03-21,15535.17,15702.37,15535.17,15513.45,2792869619
2023-03-22,15535.17,15760.46,15535.17,15760.46,2801704562
2023-03-23,15711.6,15882.75,15680.84,15863.95,2686161915
2023-03-24,15869.84,15921.97,15845.99,15914.7,2946335693
2023-03-27,15873.67,15902.06,15821.63,15830.31,2732683899
2023-03-28,15766.29,15807.62,15766.29,15701.48,2569954598
2023-03-29,15824.65,15885.21,15824.65,15769.76,2414663819
2023-03-30,15824.65,15885.21,15791.75,15849.43,2291839273
2023-03-31,15874.19,15951.8,15857.19,15868.06,2467747419
2023-04-06,15838.07,15838.07,15733.29,15810.77,2547130347
2023-04-07,15856.19,15877.99,15811.19,15836.5,2226137838
2023-04-10,15850.94,15919.76,15850.94,15876.17,2260528665
2023-04-11,15886.46,15945.63,15838.1,15913.88,2778540600
2023-04-12,15914.15,15944.32,15867.02,15932.97,3173058999
2023-04-13,15888.63,15913.2,15800.42,15804.76,3859172409
2023-04-14,15854.25,15973.82,15854.25,15929.43,3546810933
2023-04-17,15934.64,15963.55,15894.77,15963.55,3429894600
2023-04-18,15967.89,15967.89,15851.71,15869.44,3397499995
2023-04-19,15874.65,15915.39,15756.75,15770.47,3590195565
2023-04-20,15771.45,15804.38,15686.54,15707.52,3212962852
2023-04-21,15776.54,15802.93,15592.96,15602.99,3552213903
2023-04-24,15555.1,15643.86,15529.39,15626.87,2499809207
2023-04-25,15352.03,15365.83,15306.67,15370.73,3486869534
2023-04-26,15352.03,15398.4,15284.46,15374.63,2772200949
2023-04-27,15374.39,15455.88,15306.69,15411.49,2644145603
2023-04-28,15477.34,15580.63,15477.34,15579.18,3050020259
2023-05-02,15588.68,15651.23,15532.63,15636.48,3031633599
2023-05-03,15629.51,15629.51,15530.79,15553.41,2539330172
2023-05-04,15548.02,15622.41,15523.5,15609.03,2483539581
2023-05-05,15627.93,15673.62,15578.67,15626.07,2316571270
2023-05-08,15648.54,15757.8,15648.54,15699.57,2854819048
2023-05-09,15702.26,15744.27,15635.9,15727.7,2892028933
2023-05-10,15708.48,15711.39,15579.49,15641.76,2389755706
2023-05-11,15666.49,15675.37,15501.58,15514.64,2800105058
2023-05-12,15477.12,15545.99,15424.42,15502.36,2737810055
2023-05-15,15489.18,15510.09,15434.52,15475.05,2470294814
2023-05-16,15550.57,15723.95,15550.57,15673.9,2643896094
2023-05-17,15702.74,15961.97,15698.63,15925.29,3136105839
2023-05-18,16060.26,16128.72,16015.62,16101.88,3408695871
2023-05-19,16146.29,16189.81,16099.9,16174.92,3987371452
2023-05-22,16168.74,16202.92,16131.55,16180.89,3340000572
2023-05-23,16186.62,16186.62,16112.92,16188.03,3070111225
2023-05-24,16163.95,16323.77,16163.95,16159.32,2964756285
2023-05-25,16163.95,16323.77,16163.95,16292,3587117371
2023-05-26,16509.14,16537.79,16457.74,16505.05,4034319993
2023-05-29,16610.86,16683.76,16597.38,16636.3,3917209801
2023-05-30,16648.77,16681.19,16579.13,16622.74,3683441938
2023-05-31,16511,16512.99,16477.43,16578.96,5122029278
2023-06-01,16511,16555.5,16477.43,16512.65,3924488815
2023-06-02,16525,16752.2,16525,16706.91,4627283336
2023-06-05,16714.48,16781.19,16703.6,16714.43,4608428306
2023-06-06,16771.76,16830.7,16771.76,16761.66,3888832768
2023-06-07,16771.76,16922.48,16771.76,16922.48,3759473463
2023-06-08,16864.18,16899.51,16694.21,16733.69,3896778365
2023-06-09,16775.92,16895.99,16775.92,16886.4,3639417680
2023-06-12,16899.49,16999.72,16899.49,16955.37,3772044071
2023-06-13,17190.7,17208.04,17182.18,17216.6,3811290044
2023-06-14,17190.7,17259.23,17182.18,17238.14,4339295159
2023-06-15,17259.37,17346.32,17259.37,17334.98,4938889448
2023-06-16,17342.86,17342.86,17250.79,17288.91,6263884078
2023-06-19,17274.07,17306.81,17210.87,17274.56,4709201717
2023-06-20,17186.72,17186.72,17142.47,17184.91,4306254049
2023-06-21,17186.72,17246.77,17131.45,17202.4,4412757927
2023-06-26,17182.48,17182.48,17011.28,17059.24,4024263122
2023-06-27,17022.15,17035.49,16887.9,16887.9,4107300425
2023-06-28,16930.41,17016.44,16930.41,16935.63,3315710258
2023-06-29,16930.41,17077.44,16911.38,16942.3,3397838476
2023-06-30,16870.27,16919.95,16792.34,16915.54,3765947605
2023-07-03,16946.71,17103.73,16946.71,17084.2,3989887171
2023-07-04,17055.19,17154.1,17042.6,17140.77,4507364892
2023-07-05,17130.26,17153.17,17020.01,17056.43,4199057545
2023-07-06,17017.09,17017.09,16749.29,16762.17,4425334395
2023-07-07,16736.94,16762.39,16593.84,16664.21,3829434681
2023-07-10,16667.43,16798.81,16635.83,16652.8,3450683002
2023-07-11,16675.69,16898.91,16675.69,16898.91,3993019041
2023-07-12,16903.25,16962.03,16864.01,16962.03,4109112284
2023-07-13,16994.59,17223.86,16994.59,17061.4,4902642709
2023-07-14,17152.81,17287.4,17128.07,17283.71,4504832767
2023-07-17,17279.11,17346.66,17235.92,17334.29,4880609656
2023-07-18,17265.38,17340.82,17263.84,17227.91,6214305118
2023-07-19,17265.38,17340.82,17082.54,17116.44,4943661687
2023-07-20,17104.91,17214.41,17098.65,17164.89,3712499457
2023-07-21,17106.29,17106.29,16859.13,17030.7,4301295389
2023-07-24,17036.79,17098.73,16941.15,17033.61,4085024659
2023-07-25,17061.88,17270.2,17061.88,17198.89,3915965156
2023-07-26,17205.47,17247.02,17121.99,17162.55,4189608886
2023-07-27,17189.3,17282.86,17189.3,17241.82,4556597850
2023-07-28,17244.51,17328.21,17179.94,17292.93,4230880643
2023-07-31,17341.04,17463.76,17081.48,17145.43,5078570006
2023-08-01,17207.22,17207.61,17152.72,17212.87,3892703367
2023-08-02,17207.22,17212.55,16844.57,16893.73,4962203739
2023-08-04,16847.24,16887.38,16748.51,16843.68,3881714504
2023-08-07,16870.81,17032.32,16868.74,16996,3397542161
2023-08-08,17006.46,17043.56,16812.59,16877.07,3721782312
2023-08-09,16836.64,16956.73,16798.5,16870.94,3295372111
2023-08-10,16827.11,16827.11,16601.17,16634.7,3866974809
2023-08-11,16644.65,16766.84,16601.25,16601.25,3187552204
2023-08-14,16585.41,16585.41,16307.28,16393.66,3846740731
2023-08-15,16438.63,16546.01,16437.63,16454.8,3209897172
2023-08-16,16422.2,16446.78,16304.44,16446.78,3545452815
2023-08-17,16411.63,16550.11,16264.65,16516.66,3776256718
2023-08-18,16508.46,16583.95,16344.29,16381.31,3883281847
2023-08-21,16414.14,16485.25,16347.77,16381.49,3008968742
2023-08-22,16440.39,16557.15,16440.39,16437.61,3043535712
2023-08-23,16440.39,16588.51,16440.39,16576.9,3056613319
2023-08-24,16651.03,16822.36,16651.03,16770.87,4058760778
2023-08-25,16708.53,16708.53,16481.58,16481.58,3255428881
2023-08-28,16498.86,16582.96,16498.86,16509.26,3085832869
2023-08-29,16528.49,16627.7,16495.76,16623.65,2721846998
2023-08-30,16666.33,16780.42,16666.33,16719.82,3020825252
2023-08-31,16707.35,16712.22,16630.67,16634.51,3911467432
2023-09-01,16640.92,16730.13,16619.23,16644.94,3231407358
2023-09-04,16649.67,16789.69,16648.51,16789.69,2764779938
2023-09-05,16784.12,16791.61,16727.44,16791.61,2676319302
2023-09-06,16796.37,16841.19,16732.69,16738.16,3167253715
2023-09-07,16609.93,16609.93,16538.63,16619.14,2761681619
2023-09-08,16609.93,16609.93,16505.64,16576.02,2528421938
2023-09-11,16433.82,16470.46,16433.82,16432.95,3138485829
2023-09-12,16433.82,16579.86,16422.91,16572.71,2773449654
2023-09-13,16578.13,16653.3,16542.72,16581.51,2688766323
2023-09-14,16581.62,16807.56,16581.62,16807.56,3063359236
2023-09-15,16809.74,16920.92,16787.74,16920.92,4376676982
2023-09-18,16893.97,16893.97,16698.24,16698.24,2683597400
2023-09-19,16706.48,16762.52,16636.32,16636.32,2905606894
2023-09-20,16626.61,16665.27,16522.38,16534.75,2999586019
2023-09-21,16475.42,16475.42,16300.54,16316.67,2861040816
2023-09-22,16267.32,16360.96,16202.43,16344.48,2306632979
2023-09-25,16345.78,16498.38,16345.78,16452.23,2089781507
2023-09-26,16440.26,16440.26,16276.07,16276.07,2448907474
2023-09-27,16273.84,16324.22,16212.86,16310.36,2216820814
2023-09-28,16330.71,16411.28,16311.41,16353.74,2554271896
2023-10-02,16382.96,16575.31,16382.96,16557.31,2694885646
2023-10-03,16520.24,16571.66,16453.8,16454.34,2733041166
2023-10-04,16419.48,16419.48,16203.34,16273.38,2654452158
2023-10-05,16313.89,16477.61,16313.89,16453.52,2526219804
2023-10-06,16482.93,16539.13,16482.93,16520.57,2324363529
2023-10-10,16567.43,16729.5,16567.43,16693.27,0
2023-10-11,16567.43,16729.5,16567.43,16672.03,3724404688
2023-10-12,16698.85,16825.91,16684.43,16825.91,2949330844
2023-10-13,16815.91,16815.91,16726.43,16782.57,3102124188
2023-10-16,16712.93,16712.93,16614.1,16652.24,2950706071
2023-10-17,16678.28,16770.64,16618.3,16642.55,3097269654
2023-10-18,16608.02,16612.25,16398.76,16440.91,3991822118
2023-10-19,16416.54,16479.35,16382.4,16452.73,2660250890
2023-10-20,16434.43,16462.56,16271.82,16440.72,3074222759
2023-10-23,16391.41,16391.41,16245.84,16251.36,2296480320
2023-10-24,16257.8,16318.77,16163,16309.76,2680635864
2023-10-25,16320.71,16459.34,16320.71,16358.89,2695211885
2023-10-26,16305.16,16305.16,16073.74,16073.74,2621969927
2023-10-27,16112.75,16200.3,16112.75,16134.61,2175407232
2023-10-30,16142.06,16203.33,16101.24,16149.68,2280075857
2023-10-31,16176.58,16215.35,15975.91,16001.27,2752214473
2023-11-01,16094.26,16270.92,16094.26,16038.56,2209528802
2023-11-02,16094.26,16396.95,16094.26,16396.95,2505425325
2023-11-03,16412.54,16520.1,16412.54,16507.65,2844620966
2023-11-06,16650.14,16675.12,16608.1,16649.36,2739387729
2023-11-07,16650.14,16684.95,16608.1,16684.95,2222964003
2023-11-08,16741.16,16759.43,16688.08,16740.83,2697918704
2023-11-09,16741.16,16759.43,16680.91,16745.65,2458095286
2023-11-10,16725.94,16725.94,16651.23,16682.67,2184900240
2023-11-13,16711.53,16961.02,16711.53,16839.29,2582818278
2023-11-14,16884.52,16946.38,16884.52,16915.71,2724154045
2023-11-15,17039.62,17143.88,17034.95,17128.78,4007907345
2023-11-16,17136.52,17194.32,17089.4,17171.18,3364523393
2023-11-17,17155.86,17253.47,17147.56,17208.95,3230866984
2023-11-20,17197.82,17219.76,17151.82,17210.47,3070819726
2023-11-21,17239.94,17421.17,17239.94,17416.7,3763783239
2023-11-22,17325.6,17344.53,17264.95,17310.26,3194019561
2023-11-23,17291.33,17343.61,17228.45,17294.55,3211144626
2023-11-24,17304.65,17336.13,17268.38,17287.42,3066434952
2023-11-27,17291.23,17351.93,17133.76,17137.42,3193881103
2023-11-28,17352.11,17441.79,17352.11,17341.25,3467387146
2023-11-29,17389.2,17421.94,17337.82,17370.56,3450736232
2023-11-30,17389.2,17433.85,17313.3,17433.85,4530109597
2023-12-01,17422.35,17450.13,17355.89,17438.35,3439336821
2023-12-04,17450.64,17516.61,17398.1,17421.48,3965297299
2023-12-05,17340.82,17439.62,17337.47,17328.01,3668061360
2023-12-06,17356.92,17387.94,17337.3,17360.72,3346937347
2023-12-07,17356.92,17387.94,17273.71,17278.74,3398905978
2023-12-08,17309.36,17465.35,17309.36,17383.99,3186694143
2023-12-11,17416.96,17451.82,17372.82,17418.34,3034801404
2023-12-12,17429.61,17528.72,17404.88,17450.63,3427661438
2023-12-13,17447.51,17507.92,17438.69,17468.93,3451828762
2023-12-14,17482.38,17668.35,17482.38,17653.11,4109014834
2023-12-15,17693.33,17743.54,17642.79,17673.87,5080309805
2023-12-18,17637.86,17665.91,17586.88,17652.03,4012837822
2023-12-19,17669.84,17669.84,17497.32,17576.55,3946859996
2023-12-20,17531.45,17531.45,17442.76,17635.2,4215646691
2023-12-21,17531.45,17552.9,17442.76,17543.74,4053311282
2023-12-22,17586.16,17618.17,17567.55,17596.63,3732504830
2023-12-25,17596.27,17663.35,17595.27,17604.84,3057664923
2023-12-26,17619.09,17751.73,17619.09,17751.73,2925947180
2023-12-27,17900.76,17928.14,17873.34,17891.5,3408898845
2023-12-28,17900.76,17928.14,17841.76,17910.37,3326466816
2023-12-29,17893.63,17945.7,17864.23,17930.81,2905134597
2024-01-02,17939.79,17956.74,17784.97,17853.76,3294377054
2024-01-03,17829.28,17829.28,17518.19,17559.31,3127747919
2024-01-04,17574.39,17609.89,17515.73,17549.65,3126504738
2024-01-05,17559.4,17606.79,17495.39,17519.14,3115778627
2024-01-08,17534.52,17688.11,17534.52,17572.66,3071028933
2024-01-09,17585.4,17694.26,17517.55,17535.49,3246448172
2024-01-10,17477.88,17521.8,17476.87,17465.63,2872676462
2024-01-11,17477.88,17574.92,17476.87,17545.32,2909830596
2024-01-12,17536.05,17570.63,17469.87,17512.83,2622996926
2024-01-15,17541.26,17632.77,17532.98,17546.82,2797032770
2024-01-16,17523.78,17523.78,17337.58,17346.87,3452335814
2024-01-17,17169.1,17300.29,17169.1,17161.79,4027585065
2024-01-18,17169.1,17300.29,17169.1,17227.79,3065619944
2024-01-19,17546.51,17682.97,17499.85,17681.52,3424059886
2024-01-22,17770.78,17869.07,17765.13,17815.1,3533372976
2024-01-23,17883.62,17944.98,17880.5,17874.59,3219562608
2024-01-24,17894.83,18001.18,17894.83,17875.83,2715990373
2024-01-25,17894.83,18014.26,17894.83,18002.62,2545950507
2024-01-26,17985.44,18029.85,17943.65,17995.03,2512403841
2024-01-29,18001.24,18119.63,17995.11,18119.63,2192967340
2024-01-30,17970.41,17996.33,17917.07,18034.63,2478648370
2024-01-31,17970.41,17996.33,17874.95,17889.56,2436995268
2024-02-01,17871.27,17968.11,17832.95,17968.11,2647781825
2024-02-02,18016.35,18059.93,17985.89,18059.93,2738766765
2024-02-05,18047.4,18115.8,17992.17,18096.07,2619807558
2024-02-15,18664.45,18725.47,18550.86,18644.57,3796998931
2024-02-16,18639.66,18715.69,18585.14,18607.25,3703951334
2024-02-19,18561.04,18663.74,18561.04,18635.8,3884684212
2024-02-20,18673.49,18714.07,18645.27,18753.16,3422499452
2024-02-21,18673.49,18729.03,18645.27,18676.31,3344670351
2024-02-22,18826.85,18881.77,18758.15,18852.78,3621452727
2024-02-23,18950.07,19012.38,18889.19,18889.19,3748147187
2024-02-26,18899.39,18974.08,18854.71,18948.05,3262702048
2024-02-27,18964.49,19023.01,18752.53,18854.41,3832240291
2024-02-28,18796.54,18881.93,18794.62,18857.24,0
2024-02-29,18796.54,19019.69,18794.62,18966.77,3949819739
2024-03-01,19021.35,19041.92,18923.46,18935.93,3398492947
2024-03-04,18952.69,19333.39,18952.69,19305.31,4076937014
2024-03-05,19398.97,19453.85,19332.73,19386.92,3872286545
2024-03-06,19678.36,19794.57,19676.83,19499.45,3939683729
2024-03-07,19678.36,19794.57,19630.79,19693.52,4646538850
2024-03-08,19966.49,20065.5,19638.13,19785.32,4977859537
2024-03-11,19671.9,19828.7,19649.67,19726.08,3698295767
2024-03-12,19672.76,19917.06,19664.71,19914.55,4112262837
2024-03-13,20024.83,20112.81,19866.73,19928.51,4927887120
2024-03-14,19920.63,19995.51,19775.5,19937.92,4561558182
2024-03-15,19845.45,19888.13,19682.5,19682.5,5273917064
2024-03-18,19706.11,19879.86,19706.11,19879.85,3804229566
2024-03-19,19798.12,19921.25,19762.16,19857.2,4118677808
2024-03-20,19879.25,19994.42,19728.43,19784.45,4550556329
2024-03-21,19843.8,20199.3,19843.8,20199.09,4477006978
2024-03-22,20232.06,20296.1,20084.31,20228.43,4752783778
2024-03-25,20228.64,20285.38,20172.8,20192.25,3653937363
2024-03-26,20208.88,20397.07,19977.4,20126.49,4649062668
2024-03-27,20158.07,20255.1,20108.96,20200.12,3905476926
2024-03-28,20213.34,20222.2,20065.93,20146.55,4345459772
2024-03-29,20156.34,20335.92,20156.34,20294.45,4287194604
2024-04-01,20319.73,20387.23,20217.58,20222.33,3201888241
2024-04-02,20388.84,20397.51,20308.76,20466.57,3461693121
2024-04-03,20388.84,20403.73,20269.66,20337.6,3492646045
2024-04-08,20395.05,20487.83,20379.83,20417.7,3676638553
2024-04-09,20521.56,20820.81,20521.56,20796.2,4692926129
2024-04-10,20789.42,20883.69,20763.53,20763.53,4566988977
2024-04-11,20713.25,20770.83,20651.88,20753.22,4612030595
2024-04-12,20772.79,20825.04,20713.87,20736.57,4802559549
2024-04-15,20586.53,20623.77,20449.77,20449.77,4833466115
2024-04-16,20365.11,20365.11,19844.54,19901.96,5464031165
2024-04-17,19986.62,20264.99,19986.62,20213.33,4026532877
2024-04-18,20126.57,20363.09,20057.81,20301.2,4902857859
2024-04-19,19992.06,19992.06,19291.88,19527.12,7200792336
2024-04-22,19466.44,19695.49,19395.31,19411.22,5791837777
2024-04-23,19564.38,19709,19509.74,19599.28,4168337398
2024-04-24,20003,20003,19911.93,20131.74,4743470454
2024-04-25,20003,20003,19848.57,19857.42,3859114552
2024-04-26,20094.17,20226.29,20087.61,20120.51,4763398033
2024-04-29,20235.93,20495.52,20235.93,20495.52,5573897043
2024-04-30,20508.48,20559.97,20396.6,20396.6,4370314980
2024-05-02,20360.67,20360.67,20222.44,20222.44,4772879528
2024-05-03,20381.98,20521.49,20272.34,20330.32,4795068836
2024-05-06,20479.8,20639.9,20479.8,20523.31,4635681722
2024-05-07,20604.18,20634.71,20583.29,20653.53,4589649672
2024-05-08,20604.18,20700.51,20547.48,20700.51,4524395934
2024-05-09,20710.05,20754.61,20560.77,20560.77,4377338377
2024-05-10,20582.12,20765.82,20574.01,20708.84,5253953779
2024-05-13,20905.16,20933.28,20816.42,20857.71,4855603772
2024-05-14,20835.95,20994.53,20816.77,20985.85,5052026860
2024-05-15,20984.7,21308.32,20984.7,21147.21,5153487364
2024-05-16,21319.02,21515.52,21249.88,21304.26,5643197476
2024-05-17,21346.75,21346.75,21218.34,21258.47,5127554319
2024-05-20,21278.38,21338.35,21102.18,21271.63,5322513473
2024-05-21,21239.26,21307.08,21131.62,21236.75,4651922274
2024-05-22,21248.99,21567.48,21248.99,21551.83,5435240657
2024-05-23,21668.84,21668.84,21475.99,21607.43,5549165198
2024-05-24,21442.67,21608.72,21381.25,21565.34,4286015372
2024-05-27,21699.98,21871.34,21699.98,21803.77,4916382871
2024-05-28,21812.2,21937.4,21812.2,21858.41,4957176720
2024-05-29,21846.41,21906.1,21662.5,21662.5,5288507600
2024-05-30,21481.39,21558.36,21364.24,21364.48,4605991663
2024-05-31,21400.83,21539.03,21174.22,21174.22,7285187707
2024-06-03,21388.71,21612.54,21372.08,21536.76,4806319965
2024-06-04,21513.85,21529.98,21308.97,21356.62,4942398961
2024-06-05,21385,21510.86,21264.63,21484.88,4165787959
2024-06-06,21856.13,21970.63,21847.68,21902.7,4823101016
2024-06-07,21823.62,21920.85,21823.62,21858.38,5036418142
2024-06-11,21984.42,22003.71,21792.12,21792.12,5355400204
2024-06-12,21841.81,22094.94,21841.81,22048.96,4418466778
2024-06-13,22217.64,22440.1,22211.08,22312.04,4250103977
2024-06-14,22311.93,22504.72,22252.02,22504.72,4406979269
2024-06-17,22468.11,22567.34,22431.26,22496.53,4292502522
2024-06-18,22690.34,22787.67,22642.94,22757.43,4329962593
2024-06-19,22858.45,23275.3,22858.45,23209.54,5096120295
2024-06-20,23196.69,23406.1,23180.7,23406.1,4500372342
2024-06-21,23193.9,23351.17,23151.15,23253.39,6541100265
2024-06-24,23124.31,23131.68,22813.7,22813.7,5187035484
2024-06-25,22695.15,22875.97,22503,22875.97,4527230340
2024-06-26,22938.57,23074.74,22893.75,22986.69,4340577624
2024-06-27,22859.93,22922.56,22765.16,22905.98,4580574822
2024-06-28,22896.72,23142.4,22896.72,23032.25,4424180243
2024-07-01,23042.7,23187.88,23015.17,23058.57,4335836369
2024-07-02,23012.74,23041.9,22833.78,22879.37,5097857854
2024-07-03,23360.88,23486.69,23360.88,23172.43,5773233653
2024-07-04,23360.88,23571.82,23360.88,23522.53,5433062518
2024-07-05,23532.01,23628.86,23491.79,23556.59,5413400836
2024-07-08,23550.64,24011.64,23505.86,23878.15,5718237784
2024-07-09,23888.2,24126.66,23607.92,23900.08,6419817602
2024-07-10,23744.88,24040.61,23682.49,24007.08,5571349068
2024-07-11,24242.03,24416.67,24151.8,24390.03,5945172368
2024-07-12,23955.67,24045.73,23774.22,23916.93,6132816259
2024-07-15,23927.91,24018.31,23759.51,23879.36,5283857753
2024-07-16,23880.33,24174.18,23861.77,23997.25,4831712019
2024-07-17,23827.27,23993.68,23650.94,23769.82,6095744036
2024-07-18,23373.01,23450.91,23148.74,23398.47,5730680032
2024-07-19,23228.04,23235.82,22865.84,22869.26,5527599138
2024-07-22,22818.86,22818.86,22130.88,22256.99,5279318134
2024-07-23,22514.75,22871.84,22514.75,22871.84,3977813869
2024-07-26,22206.93,22206.93,21889.61,22119.21,4210766915
2024-07-29,22321.37,22471.4,22128.14,22164.49,3958534142
2024-07-30,22040.04,22276.39,21833.85,22223.57,3694880947
2024-07-31,22088.78,22315.31,22046.29,22199.35,3727715570
2024-08-01,22546.4,22652.21,22465.06,22642.1,4187922944
2024-08-02,22141.2,22141.2,21636.22,21638.09,4663825962
2024-08-05,20982.92,20982.92,19783.5,19830.88,6502935092
2024-08-06,20344.39,20751.5,19662.74,20501.02,6132042146
2024-08-07,20638.28,21306.23,20638.28,21295.28,4043586048
2024-08-08,21047.16,21074.19,20723.26,20870.1,3822613944
2024-08-09,21212,21613.76,21212,21469,4463378764
2024-08-12,21598.93,21897.98,21598.93,21773.26,3870012255
2024-08-13,21816.07,21866.63,21698.47,21796.57,3446137645
2024-08-14,21952.03,22155.29,21942.22,22027.25,3995065303
2024-08-15,22005.69,22089.04,21895.17,21895.17,3212474402
2024-08-16,22114.72,22374.94,22114.72,22349.33,3895737047
2024-08-19,22338.83,22485.91,22307.17,22409.63,3163772682
2024-08-20,22464.07,22545.89,22369.25,22429.1,3912525307
2024-08-21,22316.78,22358.88,22165.82,22237.89,4177172688
2024-08-22,22254.59,22315.92,22096.26,22148.83,3087657726
2024-08-23,22042.59,22159.27,21935.98,22158.05,4324507303
2024-08-26,22250.49,22449.45,22164.53,22240.12,4926549250
2024-08-27,22179.21,22205.11,22059.51,22185,3713179458
2024-08-28,22210.57,22370.66,22108.86,22370.66,3330243386
2024-08-29,22136.31,22273.62,22010.89,22201.85,3445669424
2024-08-30,22230.07,22342.25,22230.07,22268.09,4352392668
2024-09-02,22341.9,22439.31,22178.04,22235.1,3003933631
2024-09-03,22240.11,22303.5,22092.21,22092.21,3020957100
2024-09-04,21574.65,21574.65,20922.17,21092.75,4644696654
2024-09-05,21271.09,21488.81,21150.99,21187.71,3393368492
2024-09-06,21255.45,21461.71,21125.14,21435.19,2624218656
2024-09-09,21127.81,21163.91,20922.51,21144.44,2982348317
2024-09-10,21252.57,21324.43,20977,21064.08,3152955877
2024-09-11,21089.18,21134.05,21031,21031,2890326259
2024-09-12,21373.64,21706.85,21373.64,21653.25,3081034376
2024-09-13,21754.36,21796.39,21643.22,21759.65,2536329677
2024-09-16,21800,21854.74,21736.7,21850.08,2847877631
2024-09-18,21813.54,21859.16,21584.63,21678.84,4036247054
2024-09-19,21675.4,22042.69,21656.66,22042.69,3427275208
2024-09-20,22246.24,22354.54,22136.53,22159.42,5159338585
2024-09-23,22170.94,22307.46,22170.94,22285.53,3619112294
2024-09-24,22273.79,22431.78,22154.55,22431.78,3560669069
2024-09-25,22569.29,22785.32,22569.29,22761.6,4071658935
2024-09-26,22841.42,22961.77,22769.24,22858.81,3988039534
2024-09-27,22978.97,23079.21,22806.83,22822.79,4178829706
2024-09-30,22643.91,22691.23,22224.54,22224.54,3634852552
2024-10-01,22329.65,22446.86,22311.33,22390.39,2841236500
2024-10-04,22459.1,22493.05,22193.5,22302.71,3716553809
2024-10-07,22479.24,22719.07,22479.24,22702.56,3558531975
2024-10-08,22691.32,22691.32,22418.38,22611.39,3667251640
2024-10-09,22637.17,22885.95,22637.17,22659.08,3718241113
2024-10-11,22726.19,23011.11,22726.19,22901.64