Date,Open,High,Low,Close,Volume
1999-04-06,1711.5,1711.5,1648.94,1711.5,1934569
1999-04-07,1697.29,1705.8,1688.75,1705.8,2302136
1999-04-08,1711.5,1717.18,1683.05,1711.5,2523733
1999-04-09,1768.35,1768.35,1688.75,1700.12,4669346
1999-04-12,1688.75,1694.43,1629.06,1629.06,1990846
1999-04-13,1668.84,1685.9,1657.47,1666,2386552
1999-04-14,1674.53,1680.23,1609.15,1631.89,3503328
1999-04-15,1592.1,1631.89,1586.39,1597.78,2351380
1999-04-16,1600.62,1648.94,1586.39,1592.1,1711214
1999-04-19,1592.1,1606.3,1543.77,1606.3,3802306
1999-04-20,1580.71,1606.3,1563.66,1603.46,2136820
1999-04-21,1603.46,1603.46,1566.5,1572.19,1491376
1999-04-22,1597.78,1651.78,1597.78,1646.09,3645782
1999-04-23,1668.84,1691.58,1666,1691.58,2657392
1999-04-26,1691.58,1722.86,1666,1666,2133301
1999-04-27,1705.8,1705.8,1620.52,1620.52,2286309
1999-04-28,1640.42,1671.69,1631.89,1651.78,1716489
1999-04-30,1651.78,1674.53,1643.27,1660.33,2374244
1999-05-06,1671.69,1728.57,1671.69,1722.86,6334831
1999-05-07,1722.86,1734.24,1702.96,1717.18,5365789
1999-05-10,1734.24,1762.67,1728.57,1751.28,4171633
1999-05-11,1762.67,1779.73,1734.24,1745.62,4562063
1999-05-12,1734.24,1768.35,1734.24,1734.24,3060135
1999-05-13,1711.5,1728.57,1683.05,1700.12,1494895
1999-05-14,1700.12,1700.12,1654.62,1666,2917679
1999-05-17,1643.27,1663.16,1640.42,1648.94,1857185
1999-05-18,1660.33,1697.29,1660.33,1694.43,1558207
1999-05-19,1677.38,1700.12,1660.33,1691.58,3236005
1999-05-20,1705.8,1722.86,1680.23,1711.5,3031997
1999-05-21,1711.5,1756.99,1700.12,1734.24,4078421
1999-05-24,1768.35,1774.04,1739.92,1756.99,2887784
1999-05-25,1728.57,1751.28,1705.8,1722.86,1477304
1999-05-26,1717.18,1745.62,1705.8,1734.24,1676038
1999-05-27,1762.67,1774.04,1745.62,1762.67,3304594
1999-05-28,1734.24,1739.92,1705.8,1734.24,2020744
1999-05-31,1739.92,1756.99,1728.57,1756.99,1334852
1999-06-01,1739.92,1762.67,1722.86,1756.99,1384097
1999-06-02,1734.24,1745.62,1717.18,1745.62,2912403
1999-06-03,1722.86,1722.86,1685.9,1688.75,4083698
1999-06-04,1691.58,1717.18,1691.58,1705.8,2388312
1999-06-07,1728.57,1756.99,1722.86,1745.62,2286309
1999-06-08,1768.35,1808.15,1768.35,1791.09,3971141
1999-06-09,1779.73,1802.47,1774.04,1802.47,2451626
1999-06-10,1825.22,1865.03,1813.84,1853.63,4660551
1999-06-11,1842.27,1870.7,1830.9,1842.27,9073126
1999-06-14,1847.96,1847.96,1830.9,1836.58,3271178
1999-06-15,1853.63,1904.81,1847.96,1893.45,4236706
1999-06-16,1916.2,1933.24,1876.38,1899.14,3672162
1999-06-17,1933.24,1973.04,1927.57,1961.68,4097768
1999-06-18,1955.99,1967.36,1933.24,1938.92,4115356
1999-06-21,1955.99,1995.81,1950.29,1973.04,5073845
1999-06-22,1984.43,1984.43,1893.45,1938.92,5576835
1999-06-23,1910.51,1933.24,1882.07,1882.07,4234947
1999-06-24,1899.14,1955.99,1899.14,1955.99,5568041
1999-06-25,1950.29,1961.68,1910.51,1927.57,3665129
1999-06-28,1955.99,1955.99,1933.24,1950.29,2108679
1999-06-29,1955.99,1967.36,1944.62,1944.62,2718948
1999-06-30,1995.81,2046.97,1978.74,1978.74,4716831
1999-07-01,2046.97,2046.97,1984.43,1990.1,2312690
1999-07-02,2046.97,2115.2,2035.59,2098.15,6002437
1999-07-05,2103.81,2137.94,2052.67,2052.67,3890241
1999-07-06,2046.97,2058.34,2018.53,2046.97,3452327
1999-07-07,2058.34,2058.34,1995.81,1995.81,2221235
1999-07-08,2046.97,2092.46,2029.91,2081.07,3663368
1999-07-09,2098.15,2098.15,2058.34,2098.15,3781201
1999-07-12,2075.39,2098.15,2069.7,2098.15,3566640
1999-07-13,2126.58,2240.29,2115.2,2189.13,5626076
1999-07-14,2194.82,2228.91,2172.06,2189.13,3793512
1999-07-15,2274.41,2331.28,2245.97,2251.67,4445990
1999-07-16,2280.1,2297.14,2189.13,2189.13,3322182
1999-07-19,2200.49,2223.24,2149.31,2194.82,1725283
1999-07-21,2109.51,2132.26,2081.07,2109.51,3680955
1999-07-22,2081.07,2081.07,2018.53,2018.53,2507904
1999-07-23,1984.43,2024.23,1967.36,1984.43,3774166
1999-07-26,2018.53,2069.7,2012.85,2018.53,2544837
1999-07-27,2041.28,2081.07,1990.1,2012.85,3228971
1999-07-28,2029.91,2081.07,2018.53,2069.7,2309170
1999-07-29,2046.97,2092.46,1990.1,2086.76,2230030
1999-07-30,2064.03,2098.15,2052.67,2064.03,2659152
1999-08-02,2052.67,2109.51,2029.91,2103.81,2258168
1999-08-03,2092.46,2092.46,2012.85,2092.46,3185003
1999-08-04,2035.59,2069.7,2007.16,2018.53,4618344
1999-08-05,2018.53,2041.28,1967.36,1990.1,3053101
1999-08-06,1933.24,1944.62,1865.03,1870.7,3429464
1999-08-09,1887.76,1955.99,1870.7,1938.92,3206109
1999-08-10,1921.87,1938.92,1899.14,1904.81,2787536
1999-08-11,1847.96,1882.07,1830.9,1859.34,2810400
1999-08-12,1887.76,1893.45,1865.03,1865.03,1718249
1999-08-13,1893.45,1978.74,1887.76,1950.29,3932451
1999-08-16,2064.03,2098.15,2024.23,2052.67,3267662
1999-08-17,2092.46,2103.81,2064.03,2098.15,3251834
1999-08-18,2155.01,2251.67,2137.94,2189.13,6887065
1999-08-19,2046.97,2075.39,1990.1,2024.23,5682353
1999-08-20,2001.48,2007.16,1910.51,1967.36,4428403
1999-08-23,1961.68,1961.68,1910.51,1910.51,3918380
1999-08-24,1950.29,2035.59,1944.62,2007.16,3647540
1999-08-25,1978.74,2018.53,1921.87,1933.24,2048882
1999-08-26,1933.24,1950.29,1887.76,1887.76,3476949
1999-08-27,1876.38,1933.24,1853.63,1859.34,4145252
1999-08-30,1847.96,1927.57,1847.96,1916.2,4074905
1999-08-31,1870.7,1876.38,1819.51,1819.51,5314787
1999-09-01,1819.51,1865.03,1819.51,1836.58,3403082
1999-09-02,1859.34,1870.7,1819.51,1819.51,2383037
1999-09-03,1762.67,1830.9,1756.99,1819.51,4403781
1999-09-06,1870.7,1899.14,1842.27,1893.45,2842056
1999-09-07,1865.03,1887.76,1847.96,1859.34,1428062
1999-09-08,1882.07,1893.45,1859.34,1887.76,2615185
1999-09-09,1910.51,1910.51,1859.34,1887.76,2237064
1999-09-10,1830.9,1847.96,1785.4,1802.47,8162120
1999-09-13,1745.62,1774.04,1700.12,1717.18,6482562
1999-09-14,1734.24,1734.24,1700.12,1705.8,5728082
1999-09-16,1677.38,1705.8,1557.97,1612.01,6301416
1999-09-17,1648.94,1751.28,1643.27,1739.92,4178668
1999-09-20,1825.22,1830.9,1779.73,1796.8,3216660
1999-09-21,1768.35,1808.15,1756.99,1779.73,3707336
1999-09-22,1648.94,1671.69,1617.69,1626.2,6433319
1999-09-24,1620.52,1677.38,1603.46,1640.42,4910286
1999-09-27,1739.92,1751.28,1705.8,1711.5,3255352
1999-09-28,1745.62,1785.4,1745.62,1779.73,2481523
1999-09-29,1768.35,1779.73,1734.24,1739.92,3093550
1999-09-30,1768.35,1813.84,1762.67,1762.67,2483282
1999-10-01,1779.73,1813.84,1762.67,1762.67,2384794
1999-10-04,1791.09,1842.27,1785.4,1819.51,3534985
1999-10-05,1876.38,1882.07,1796.8,1825.22,2833263
1999-10-06,1836.58,1865.03,1802.47,1847.96,1623279
1999-10-07,1876.38,1887.76,1847.96,1847.96,2792813
1999-10-08,1847.96,1847.96,1762.67,1802.47,3177969
1999-10-12,1762.67,1779.73,1717.18,1722.86,4718588
1999-10-13,1694.43,1722.86,1657.47,1660.33,4864560
1999-10-14,1700.12,1702.96,1654.62,1654.62,3316906
1999-10-15,1648.94,1654.62,1626.2,1631.89,3483982
1999-10-18,1626.2,1640.42,1569.34,1569.34,4352778
1999-10-19,1592.1,1597.78,1552.27,1566.5,5689391
1999-10-20,1589.23,1614.83,1583.56,1597.78,3323941
1999-10-21,1620.52,1626.2,1594.93,1594.93,3202589
1999-10-22,1600.62,1609.15,1572.19,1575.03,2189582
1999-10-25,1577.88,1614.83,1549.45,1549.45,2275755
1999-10-26,1572.19,1594.93,1566.5,1575.03,2465696
1999-10-27,1589.23,1589.23,1566.5,1569.34,2820952
1999-10-28,1580.71,1583.56,1563.66,1566.5,1929292
1999-10-29,1657.47,1677.38,1651.78,1677.38,5666526
1999-11-01,1711.5,1717.18,1694.43,1700.12,2273997
1999-11-02,1702.96,1705.8,1612.01,1646.09,3719647
1999-11-04,1728.57,1728.57,1657.47,1657.47,4410817
1999-11-05,1694.43,1705.8,1677.38,1691.58,3209624
1999-11-08,1745.62,1768.35,1722.86,1745.62,4496992
1999-11-09,1717.18,1734.24,1683.05,1683.05,2863161
1999-11-10,1697.29,1756.99,1694.43,1722.86,3522673
1999-11-11,1762.67,1779.73,1728.57,1728.57,5130125
1999-11-12,1705.8,1711.5,1660.33,1663.16,2101644
1999-11-15,1705.8,1722.86,1677.38,1705.8,3313389
1999-11-16,1734.24,1739.92,1711.5,1728.57,3396047
1999-11-17,1756.99,1768.35,1711.5,1751.28,4349260
1999-11-18,1774.04,1847.96,1745.62,1802.47,6820236
1999-11-19,1859.34,1859.34,1825.22,1853.63,3091791
1999-11-22,1882.07,1910.51,1876.38,1910.51,3432982
1999-11-24,1853.63,1893.45,1836.58,1876.38,4036214
1999-11-25,1870.7,1870.7,1791.09,1791.09,2722466
1999-11-26,1847.96,1904.81,1825.22,1904.81,2449866
1999-11-29,1847.96,1847.96,1745.62,1779.73,4268362
1999-11-30,1751.28,1756.99,1705.8,1705.8,3937726
1999-12-01,1734.24,1779.73,1728.57,1745.62,4595478
1999-12-02,1859.34,1899.14,1836.58,1882.07,6067510
1999-12-03,1893.45,1893.45,1825.22,1825.22,2861403
1999-12-06,1910.51,1955.99,1887.76,1916.2,6378798
1999-12-07,1950.29,1990.1,1921.87,1984.43,5529349
1999-12-08,2018.53,2086.76,1990.1,1990.1,11454405
1999-12-09,2012.85,2035.59,1978.74,2007.16,3644024
1999-12-10,2007.16,2069.7,2007.16,2069.7,7674961
1999-12-13,2052.67,2064.03,2012.85,2058.34,2689050
1999-12-14,2058.34,2075.39,2029.91,2041.28,5378099
1999-12-15,2035.59,2075.39,2029.91,2046.97,3177969
1999-12-16,2035.59,2143.63,2007.16,2126.58,5552212
1999-12-17,2160.69,2263.05,2143.63,2194.82,6389353
1999-12-20,2200.49,2228.91,2160.69,2206.17,1832566
1999-12-21,2194.82,2206.17,2132.26,2132.26,1792114
1999-12-22,2120.89,2268.7,2120.89,2234.59,3007375
1999-12-24,2291.48,2342.65,2240.29,2240.29,4393229
1999-12-27,2234.59,2234.59,2155.01,2177.75,891659
1999-12-28,2149.31,2376.76,2149.31,2308.53,2527249
1999-12-29,2388.13,2388.13,2302.83,2342.65,2293343
1999-12-30,2280.1,2342.65,2263.05,2308.53,1188880
2000-01-04,2365.37,2376.76,2308.53,2331.28,2212441
2000-01-05,2189.13,2211.86,2046.97,2200.49,4315847
2000-01-06,2206.17,2223.24,2018.53,2018.53,2886026
2000-01-07,2069.7,2183.44,2035.59,2143.63,4421368
2000-01-11,2314.21,2314.21,2245.97,2251.67,5615525
2000-01-12,2217.54,2228.91,2149.31,2200.49,3573675
2000-01-13,2217.54,2268.7,2177.75,2228.91,1948637
2000-01-14,2302.83,2342.65,2240.29,2274.41,3520915
2000-01-17,2285.78,2302.83,2200.49,2257.36,3012650
2000-01-18,2228.91,2228.91,2137.94,2200.49,2555389
2000-01-19,2194.82,2194.82,2064.03,2064.03,2840297
2000-01-20,2160.69,2189.13,2132.26,2160.69,2562423
2000-01-21,2183.44,2217.54,2092.46,2109.51,2798090
2000-01-24,2109.51,2319.91,2103.81,2319.91,2947579
2000-01-25,2291.48,2302.83,2217.54,2240.29,2966923
2000-01-26,2319.91,2348.32,2302.83,2331.28,4776626
2000-01-27,2359.71,2479.11,2354.01,2416.55,6727022
2000-01-28,2462.06,2558.72,2422.26,2541.65,4795971
2000-01-31,2501.83,2530.28,2467.73,2496.15,3075965
2000-02-01,2496.15,2535.95,2479.11,2507.53,3733716
2000-02-02,2615.57,2740.67,2609.88,2621.26,7224733
2000-02-03,2729.3,2797.51,2706.54,2734.98,5647181
2000-02-04,2757.73,2791.84,2649.69,2774.77,3950036
2000-02-07,2717.93,2746.35,2695.18,2712.24,4400264
2000-02-08,2712.24,2769.1,2604.2,2626.95,4384435
2000-02-09,2683.8,2706.54,2661.06,2672.43,3230730
2000-02-10,2666.74,2683.8,2604.2,2655.37,3002100
2000-02-14,2626.95,2672.43,2615.57,2644,2321482
2000-02-15,2530.28,2541.65,2422.26,2513.23,4829386
2000-02-16,2399.5,2558.72,2331.28,2530.28,3332735
2000-02-17,2530.28,2786.16,2530.28,2774.77,6132583
2000-02-18,2717.93,2717.93,2547.34,2570.07,3825170
2000-02-21,2513.23,2558.72,2433.6,2553.02,2956372
2000-02-22,2513.23,2558.72,2467.73,2513.23,2551871
2000-02-23,2524.6,2575.77,2496.15,2547.34,2901855
2000-02-24,2581.46,2626.95,2558.72,2598.51,2194856
2000-02-25,2581.46,2655.37,2558.72,2638.3,2511419
2000-02-28,2638.3,2695.18,2587.15,2621.26,2572977
2000-02-29,2632.62,2695.18,2535.95,2598.51,3128726
2000-03-01,2598.51,2678.11,2501.83,2570.07,2912403
2000-03-02,2513.23,2558.72,2501.83,2501.83,2115713
2000-03-03,2445,2450.68,2365.37,2393.83,2900093
2000-03-06,2410.87,2427.92,2365.37,2365.37,2557148
2000-03-07,2416.55,2439.3,2376.76,2439.3,2281031
2000-03-08,2399.5,2427.92,2388.13,2388.13,1616244
2000-03-09,2410.87,2450.68,2365.37,2405.18,2980994
2000-03-10,2490.49,2490.49,2433.6,2433.6,7033037
2000-03-13,2445,2456.37,2325.6,2325.6,4083698
2000-03-14,2302.83,2405.18,2251.67,2388.13,3399565
2000-03-15,2325.6,2342.65,2251.67,2263.05,3689751
2000-03-16,2234.59,2388.13,2217.54,2388.13,3763614
2000-03-17,2388.13,2416.55,2342.65,2388.13,2625738
2000-03-21,2382.43,2382.43,2314.21,2342.65,2873713
2000-03-22,2285.78,2331.28,2257.36,2331.28,3603573
2000-03-23,2325.6,2325.6,2285.78,2314.21,2171993
2000-03-24,2331.28,2365.37,2291.48,2331.28,2004914
2000-03-27,2359.71,2490.49,2348.32,2490.49,4071389
2000-03-28,2473.42,2484.79,2427.92,2484.79,1517758
2000-03-29,2507.53,2626.95,2507.53,2581.46,3837479
2000-03-30,2581.46,2644,2564.38,2564.38,2008432
2000-03-31,2518.91,2535.95,2473.42,2530.28,2177269
2000-04-03,2473.42,2518.91,2450.68,2479.11,2405899
2000-04-04,2501.83,2501.83,2439.3,2484.79,2377760
2000-04-05,2473.42,2547.34,2439.3,2501.83,2544837
2000-04-06,2456.37,2462.06,2314.21,2331.28,2780503
2000-04-07,2388.13,2410.87,2354.01,2382.43,1855426
2000-04-10,2388.13,2388.13,2331.28,2336.95,3510364
2000-04-11,2365.37,2467.73,2325.6,2342.65,3582470
2000-04-12,2371.06,2445,2354.01,2445,2813919
2000-04-13,2359.71,2393.83,2291.48,2325.6,2982752
2000-04-14,2297.14,2416.55,2297.14,2348.32,2894816
2000-04-17,2234.59,2302.83,2177.75,2285.78,3093550
2000-04-18,2314.21,2376.76,2217.54,2308.53,3325699
2000-04-19,2280.1,2348.32,2251.67,2336.95,3394289
2000-04-20,2564.38,2621.26,2558.72,2621.26,5578592
2000-04-21,2672.43,2757.73,2479.11,2592.83,10133624
2000-04-24,2649.69,2871.45,2649.69,2786.16,7281013
2000-04-25,2791.84,2808.89,2763.4,2808.89,3406599
2000-04-26,2808.89,2831.62,2706.54,2746.35,3782962
2000-04-27,2723.61,2820.26,2712.24,2786.16,4338710
2000-04-28,2786.16,2820.26,2769.1,2808.89,8346784
2000-05-01,2808.89,2928.31,2786.16,2928.31,4101287
2000-05-02,2945.35,3024.97,2928.31,2985.16,5608491
2000-05-08,2894.19,2985.16,2865.75,2911.24,6394627
2000-05-09,2797.51,2831.62,2717.93,2763.4,5884605
2000-05-10,2678.11,2757.73,2655.37,2757.73,5645422
2000-05-11,2632.62,2655.37,2518.91,2541.65,6902894
2000-05-12,2655.37,2825.95,2644,2791.84,6046406
2000-05-15,2820.26,2820.26,2632.62,2644,5831846
2000-05-16,2672.43,2717.93,2632.62,2644,7921178
2000-05-17,2672.43,2723.61,2638.3,2644,5601455
2000-05-18,2666.74,2706.54,2615.57,2649.69,4285948
2000-05-19,2638.3,2638.3,2587.15,2626.95,3084759
2000-05-22,2530.28,2609.88,2518.91,2609.88,1943363
2000-05-23,2553.02,2553.02,2348.32,2382.43,5281372
2000-05-24,2399.5,2535.95,2393.83,2501.83,5807224
2000-05-25,2587.15,2604.2,2507.53,2547.34,3026720
2000-05-26,2564.38,2609.88,2547.34,2553.02,1540618
2000-05-29,2598.51,2734.98,2598.51,2712.24,3422426
2000-05-30,2717.93,2769.1,2689.49,2689.49,2896578
2000-05-31,2786.16,2843,2774.77,2820.26,5269061
2000-06-01,2843,2854.4,2791.84,2825.95,4386196
2000-06-02,2882.82,2928.31,2837.33,2888.5,5005258
2000-06-05,2945.35,2968.1,2905.57,2939.68,3408357
2000-06-06,2882.82,2939.68,2871.45,2905.57,1975019
2000-06-07,2837.33,2871.45,2797.51,2797.51,2673222
2000-06-08,2746.35,2769.1,2689.49,2695.18,5522313
2000-06-09,2672.43,2769.1,2672.43,2729.3,5655976
2000-06-12,2757.73,2769.1,2723.61,2752.04,2296861
2000-06-13,2843,2956.73,2837.33,2922.63,5481863
2000-06-14,2928.31,2996.53,2814.59,2831.62,3856826
2000-06-15,2746.35,2786.16,2678.11,2700.86,3899034
2000-06-16,2729.3,2786.16,2712.24,2746.35,3431221
2000-06-19,2774.77,2808.89,2757.73,2803.2,2305654
2000-06-20,2843,2877.13,2803.2,2871.45,2135059
2000-06-21,2877.13,2962.41,2843,2945.35,3826927
2000-06-22,2979.47,3007.91,2933.98,2933.98,4220877
2000-06-23,2877.13,2973.79,2877.13,2905.57,2831504
2000-06-26,2848.7,2945.35,2848.7,2899.87,1885326
2000-06-27,2899.87,2922.63,2877.13,2911.24,2521974
2000-06-28,2911.24,3002.22,2899.87,3002.22,1978535
2000-06-29,3024.97,3138.69,3024.97,3093.2,5216300
2000-06-30,2985.16,3076.14,2951.04,3002.22,4526889
2000-07-03,3036.34,3104.57,3036.34,3053.41,2611667
2000-07-04,3047.7,3081.82,3030.63,3064.76,2769951
2000-07-05,3064.76,3093.2,2956.73,3036.34,2784018
2000-07-06,3024.97,3053.41,2979.47,3024.97,2231787
2000-07-07,3070.44,3115.93,3053.41,3110.26,2947579
2000-07-10,3178.48,3195.54,3093.2,3121.64,3098828
2000-07-11,3064.76,3087.51,3024.97,3024.97,2244099
2000-07-12,2968.1,3007.91,2871.45,2928.31,4328159
2000-07-13,2979.47,3093.2,2939.68,3019.28,4292983
2000-07-14,3042.03,3070.44,2985.16,3007.91,1966224
2000-07-17,2951.04,3019.28,2928.31,2968.1,2045368
2000-07-18,2911.24,2916.93,2837.33,2905.57,2481523
2000-07-19,2848.7,3036.34,2837.33,3013.59,5191679
2000-07-21,3053.41,3059.08,2905.57,2951.04,2748846
2000-07-24,2945.35,2945.35,2843,2911.24,1452683
2000-07-25,2797.51,2803.2,2752.04,2791.84,3617644
2000-07-26,2786.16,2814.59,2757.73,2786.16,2530766
2000-07-27,2746.35,2797.51,2723.61,2797.51,2432280
2000-07-28,2769.1,2797.51,2740.67,2740.67,1705937
2000-07-31,2689.49,2814.59,2683.8,2774.77,2194856
2000-08-01,2803.2,2803.2,2678.11,2678.11,3469911
2000-08-02,2706.54,2734.98,2683.8,2706.54,5895157
2000-08-03,2683.8,2706.54,2649.69,2689.49,3717887
2000-08-04,2632.62,2632.62,2592.83,2621.26,4941943
2000-08-07,2592.83,2604.2,2535.95,2570.07,4030938
2000-08-08,2587.15,2621.26,2558.72,2592.83,8411856
2000-08-09,2621.26,2700.86,2621.26,2672.43,10028100
2000-08-10,2700.86,2700.86,2661.06,2666.74,4861043
2000-08-11,2638.3,2661.06,2626.95,2649.69,4414333
2000-08-14,2678.11,2729.3,2672.43,2712.24,4859284
2000-08-15,2740.67,2746.35,2695.18,2706.54,5300716
2000-08-16,2723.61,2729.3,2695.18,2700.86,3668646
2000-08-17,2700.86,2700.86,2621.26,2632.62,4236706
2000-08-18,2615.57,2621.26,2575.77,2621.26,3213142
2000-08-21,2678.11,2689.49,2655.37,2672.43,3044306
2000-08-22,2672.43,2678.11,2644,2672.43,5010532
2000-08-23,2678.11,2689.49,2661.06,2661.06,5963747
2000-08-24,2678.11,2706.54,2661.06,2661.06,5284891
2000-08-25,2678.11,2695.18,2666.74,2689.49,6102684
2000-08-28,2717.93,2814.59,2706.54,2803.2,9266585
2000-08-29,2831.62,2865.75,2820.26,2848.7,9384417
2000-08-30,2831.62,2837.33,2774.77,2780.46,3480464
2000-08-31,2752.04,2780.46,2712.24,2712.24,3250076
2000-09-01,2752.04,2763.4,2717.93,2734.98,3478706
2000-09-04,2678.11,2689.49,2661.06,2666.74,3283491
2000-09-05,2655.37,2672.43,2570.07,2581.46,5124849
2000-09-06,2553.02,2592.83,2547.34,2570.07,5233886
2000-09-07,2570.07,2592.83,2541.65,2592.83,4565582
2000-09-08,2604.2,2644,2575.77,2638.3,7500850
2000-09-11,2604.2,2615.57,2541.65,2547.34,4101287
2000-09-12,2547.34,2587.15,2513.23,2558.72,5116053
2000-09-13,2570.07,2609.88,2553.02,2598.51,3216660
2000-09-14,2609.88,2649.69,2609.88,2638.3,2977476
2000-09-18,2632.62,2666.74,2621.26,2649.69,3394289
2000-09-19,2604.2,2621.26,2570.07,2609.88,4129425
2000-09-20,2604.2,2769.1,2575.77,2729.3,6459701
2000-09-21,2752.04,2825.95,2717.93,2814.59,6062235
2000-09-22,2700.86,2717.93,2626.95,2689.49,6368248
2000-09-25,2729.3,2769.1,2729.3,2769.1,4595478
2000-09-26,2786.16,2808.89,2712.24,2763.4,5038671
2000-09-27,2570.07,2638.3,2541.65,2575.77,8863841
2000-09-28,2587.15,2740.67,2587.15,2689.49,4739691
2000-09-29,2769.1,2769.1,2695.18,2723.61,2933508
2000-10-02,2706.54,2729.3,2649.69,2706.54,3403082
2000-10-03,2689.49,2780.46,2689.49,2774.77,3174451
2000-10-04,2769.1,2814.59,2740.67,2774.77,4238463
2000-10-05,2746.35,2769.1,2706.54,2752.04,3163899
2000-10-06,2729.3,2729.3,2592.83,2609.88,7951077
2000-10-10,2473.42,2541.65,2439.3,2530.28,11027040
2000-10-11,2445,2456.37,2416.55,2433.6,5984852
2000-10-12,2405.18,2450.68,2371.06,2393.83,6132583
2000-10-13,2354.01,2399.5,2308.53,2359.71,5100226
2000-10-16,2445,2484.79,2399.5,2405.18,3255352
2000-10-17,2422.26,2501.83,2422.26,2467.73,2871955
2000-10-18,2297.14,2319.91,2245.97,2319.91,7149110
2000-10-19,2291.48,2302.83,2200.49,2245.97,6832542
2000-10-20,2331.28,2371.06,2314.21,2348.32,5036913
2000-10-23,2376.76,2496.15,2359.71,2427.92,4433680
2000-10-24,2399.5,2445,2399.5,2433.6,3149829
2000-10-25,2439.3,2445,2359.71,2382.43,3399565
2000-10-26,2354.01,2410.87,2325.6,2405.18,2374244
2000-10-27,2388.13,2462.06,2382.43,2445,3075965
2000-10-30,2422.26,2450.68,2399.5,2439.3,2701361
2000-10-31,2433.6,2467.73,2433.6,2462.06,2442833
2000-11-01,2490.49,2530.28,2484.79,2518.91,3192038
2000-11-02,2513.23,2553.02,2496.15,2518.91,1857185
2000-11-06,2445,2501.83,2422.26,2496.15,4764314
2000-11-07,2530.28,2587.15,2524.6,2587.15,3883208
2000-11-08,2501.83,2604.2,2490.49,2604.2,3860343
2000-11-09,2462.06,2479.11,2325.6,2393.83,5787877
2000-11-10,2365.37,2439.3,2365.37,2410.87,4213842
2000-11-13,2331.28,2359.71,2285.78,2359.71,4201532
2000-11-14,2285.78,2319.91,2245.97,2274.41,4618344
2000-11-15,2331.28,2365.37,2319.91,2325.6,3163899
2000-11-16,2354.01,2399.5,2336.95,2365.37,5058017
2000-11-17,2382.43,2410.87,2359.71,2405.18,2404141
2000-11-20,2433.6,2479.11,2405.18,2456.37,3564882
2000-11-21,2427.92,2445,2314.21,2354.01,3246557
2000-11-22,2382.43,2388.13,2331.28,2336.95,2004914
2000-11-24,2342.65,2450.68,2331.28,2427.92,2520215
2000-11-27,2513.23,2570.07,2507.53,2535.95,4198015
2000-11-28,2513.23,2581.46,2462.06,2530.28,2657392
2000-11-29,2507.53,2558.72,2479.11,2513.23,1544139
2000-11-30,2484.79,2501.83,2467.73,2473.42,2439316
2000-12-01,2445,2507.53,2416.55,2490.49,2639806
2000-12-04,2530.28,2541.65,2450.68,2467.73,1695384
2000-12-05,2473.42,2473.42,2388.13,2388.13,3313389
2000-12-06,2456.37,2490.49,2365.37,2376.76,4250776
2000-12-07,2348.32,2393.83,2336.95,2336.95,5186401
2000-12-08,2308.53,2308.53,2263.05,2263.05,9576116
2000-12-11,2308.53,2325.6,2274.41,2280.1,4136459
2000-12-12,2319.91,2416.55,2319.91,2405.18,5808982
2000-12-13,2405.18,2405.18,2319.91,2388.13,5872294
2000-12-14,2302.83,2325.6,2285.78,2302.83,6551154
2000-12-15,2263.05,2308.53,2228.91,2228.91,6028818
2000-12-18,2234.59,2251.67,2172.06,2211.86,3726682
2000-12-19,2223.24,2234.59,2183.44,2217.54,5559247
2000-12-20,2160.69,2217.54,2086.76,2177.75,3721406
2000-12-21,2035.59,2052.67,1933.24,1990.1,7569439
2000-12-22,2018.53,2075.39,2007.16,2041.28,5909226
2000-12-25,2149.31,2263.05,2115.2,2263.05,4489959
2000-12-26,2245.97,2280.1,2217.54,2280.1,2029537
2000-12-27,2251.67,2251.67,2177.75,2177.75,2940545
2000-12-28,2285.78,2319.91,2257.36,2297.14,2791055
2000-12-29,2325.6,2354.01,2274.41,2274.41,1712971
2001-01-04,2416.55,2422.26,2382.43,2382.43,4537442
2001-01-05,2393.83,2524.6,2388.13,2484.79,7078763
2001-01-09,2467.73,2518.91,2393.83,2439.3,7154386
2001-01-10,2462.06,2507.53,2450.68,2467.73,6085097
2001-01-11,2445,2467.73,2410.87,2439.3,3867378
2001-01-12,2439.3,2473.42,2416.55,2433.6,6037613
2001-01-15,2433.6,2439.3,2354.01,2359.71,6396387
2001-01-16,2382.43,2410.87,2319.91,2354.01,7154386
2001-01-17,2331.28,2354.01,2302.83,2331.28,5460758
2001-01-18,2388.13,2427.92,2371.06,2422.26,7164939
2001-01-19,2473.42,2587.15,2473.42,2535.95,10270799
2001-01-22,2592.83,2626.95,2587.15,2621.26,8301058
2001-01-23,2587.15,2592.83,2530.28,2541.65,4750244
2001-01-24,2501.83,2501.83,2456.37,2484.79,4008075
2001-01-25,2501.83,2524.6,2439.3,2450.68,2893058
2001-01-26,2518.91,2558.72,2507.53,2507.53,6113237
2001-01-29,2501.83,2535.95,2450.68,2450.68,4080180
2001-01-30,2479.11,2484.79,2427.92,2467.73,4201532
2001-01-31,2490.49,2490.49,2439.3,2467.73,3304594
2001-02-01,2439.3,2445,2405.18,2427.92,4463579
2001-02-02,2399.5,2399.5,2336.95,2354.01,5001740
2001-02-05,2297.14,2325.6,2285.78,2302.83,4301776
2001-02-06,2291.48,2365.37,2291.48,2319.91,6136102
2001-02-07,2325.6,2354.01,2314.21,2348.32,5341168
2001-02-08,2359.71,2359.71,2314.21,2348.32,5629595
2001-02-09,2325.6,2365.37,2314.21,2359.71,6953894
2001-02-13,2354.01,2354.01,2314.21,2331.28,3459360
2001-02-14,2308.53,2319.91,2285.78,2308.53,4359813
2001-02-15,2302.83,2308.53,2263.05,2291.48,6355936
2001-02-16,2308.53,2336.95,2297.14,2331.28,5794912
2001-02-19,2308.53,2331.28,2297.14,2308.53,6165998
2001-02-20,2285.78,2302.83,2280.1,2297.14,3028479
2001-02-21,2319.91,2319.91,2274.41,2297.14,5128366
2001-02-22,2274.41,2302.83,2257.36,2291.48,6475528
2001-02-23,2280.1,2308.53,2280.1,2297.14,4212085
2001-02-26,2280.1,2291.48,2274.41,2280.1,2729499
2001-02-27,2280.1,2285.78,2240.29,2263.05,4688689
2001-02-28,2234.59,2245.97,2137.94,2172.06,8438235
2001-03-01,2160.69,2194.82,2115.2,2137.94,4978876
2001-03-02,2137.94,2200.49,2120.89,2137.94,5724564
2001-03-05,2166.38,2228.91,2160.69,2200.49,4769591
2001-03-06,2245.97,2302.83,2234.59,2302.83,6042889
2001-03-07,2331.28,2365.37,2291.48,2342.65,7328497
2001-03-08,2365.37,2422.26,2354.01,2399.5,8258848
2001-03-09,2399.5,2422.26,2382.43,2416.55,10622540
2001-03-12,2359.71,2399.5,2348.32,2359.71,4910286
2001-03-13,2331.28,2410.87,2314.21,2382.43,8401302
2001-03-14,2422.26,2439.3,2410.87,2433.6,7773448
2001-03-15,2405.18,2456.37,2382.43,2450.68,8158602
2001-03-16,2462.06,2553.02,2450.68,2535.95,8139257
2001-03-19,2513.23,2535.95,2501.83,2518.91,7138556
2001-03-21,2524.6,2615.57,2524.6,2615.57,10766754
2001-03-22,2615.57,2860.07,2609.88,2757.73,11471991
2001-03-23,2769.1,2837.33,2769.1,2797.51,9611289
2001-03-26,2814.59,2843,2746.35,2831.62,7736515
2001-03-27,2803.2,2951.04,2746.35,2774.77,8112877
2001-03-28,2746.35,2746.35,2644,2712.24,7798070
2001-03-29,2604.2,2626.95,2547.34,2587.15,5052742
2001-03-30,2615.57,2672.43,2587.15,2587.15,4045007
2001-04-02,2587.15,2683.8,2553.02,2649.69,5430862
2001-04-03,2621.26,2644,2592.83,2621.26,5654217
2001-04-04,2649.69,2717.93,2621.26,2712.24,9926096
2001-04-05,2700.86,2752.04,2655.37,2706.54,6173032
2001-04-06,2746.35,2803.2,2706.54,2797.51,8313369
2001-04-09,2757.73,2780.46,2700.86,2706.54,5918021
2001-04-10,2683.8,2712.24,2626.95,2655.37,5557489
2001-04-11,2683.8,2746.35,2672.43,2723.61,5269061
2001-04-12,2695.18,2729.3,2689.49,2712.24,3629954
2001-04-13,2729.3,2769.1,2717.93,2734.98,5631353
2001-04-16,2729.3,2763.4,2712.24,2723.61,3288766
2001-04-17,2717.93,2757.73,2700.86,2706.54,4199772
2001-04-18,2752.04,2814.59,2752.04,2786.16,7210664
2001-04-19,2843,2865.75,2814.59,2814.59,5715770
2001-04-20,2797.51,2825.95,2763.4,2803.2,3751303
2001-04-23,2797.51,2820.26,2763.4,2780.46,3564882
2001-04-24,2752.04,2752.04,2712.24,2752.04,4810041
2001-04-25,2723.61,2740.67,2689.49,2689.49,5684113
2001-04-26,2723.61,2763.4,2700.86,2746.35,4127666
2001-04-27,2774.77,2774.77,2734.98,2757.73,3665129
2001-05-01,2814.59,2843,2786.16,2837.33,4533925
2001-05-02,2860.07,2888.5,2843,2888.5,5888124
2001-05-07,2882.82,2882.82,2808.89,2871.45,5942644
2001-05-08,2814.59,2848.7,2808.89,2820.26,4683414
2001-05-09,2820.26,2848.7,2797.51,2837.33,3682715
2001-05-10,2837.33,2854.4,2837.33,2854.4,4693967
2001-05-11,2854.4,2871.45,2837.33,2865.75,3598296
2001-05-14,2843,2848.7,2814.59,2814.59,3615883
2001-05-15,2814.59,2854.4,2808.89,2848.7,2180786
2001-05-16,2843,2865.75,2820.26,2854.4,2560664
2001-05-17,2888.5,2922.63,2871.45,2899.87,5385136
2001-05-18,2911.24,2968.1,2894.19,2933.98,6521255
2001-05-21,2933.98,2985.16,2933.98,2951.04,3557845
2001-05-22,2990.85,3002.22,2916.93,2945.35,4178668
2001-05-23,2922.63,2945.35,2911.24,2922.63,3786480
2001-05-24,2814.59,2871.45,2814.59,2843,5307753
2001-05-25,2848.7,2860.07,2831.62,2848.7,3003859
2001-05-28,2825.95,2848.7,2820.26,2848.7,2052399
2001-05-29,2837.33,2865.75,2825.95,2848.7,2142096
2001-05-30,2831.62,2837.33,2786.16,2797.51,4027419
2001-05-31,2740.67,2763.4,2666.74,2678.11,5772048
2001-06-01,2706.54,2734.98,2655.37,2678.11,3547295
2001-06-04,2706.54,2763.4,2678.11,2763.4,3207866
2001-06-05,2661.06,2729.3,2598.51,2683.8,6851890
2001-06-06,2740.67,2757.73,2689.49,2689.49,3373184
2001-06-07,2632.62,2649.69,2604.2,2638.3,6459701
2001-06-08,2609.88,2655.37,2570.07,2655.37,13383697
2001-06-11,2598.51,2644,2587.15,2638.3,5872294
2001-06-12,2655.37,2712.24,2638.3,2683.8,10367529
2001-06-13,2655.37,2717.93,2598.51,2712.24,11609171
2001-06-14,2695.18,2752.04,2678.11,2706.54,6566981
2001-06-15,2672.43,2689.49,2615.57,2678.11,5140674
2001-06-18,2661.06,2706.54,2644,2644,4985912
2001-06-19,2689.49,2752.04,2689.49,2740.67,5928573
2001-06-20,2729.3,2843,2729.3,2843,11760417
2001-06-21,2843,2928.31,2843,2928.31,10596160
2001-06-22,2973.79,3030.63,2956.73,2990.85,11389333
2001-06-25,2933.98,2968.1,2865.75,2928.31,6151927
2001-06-26,2865.75,2877.13,2803.2,2820.26,5040430
2001-06-27,2791.84,2837.33,2786.16,2791.84,2889541
2001-06-28,2814.59,2820.26,2729.3,2786.16,4122389
2001-06-29,2843,2871.45,2825.95,2865.75,4482923
2001-07-02,2854.4,2860.07,2786.16,2825.95,4219118
2001-07-03,2854.4,2854.4,2774.77,2774.77,3811100
2001-07-04,2763.4,2780.46,2717.93,2734.98,3369667
2001-07-05,2712.24,2757.73,2706.54,2757.73,4125906
2001-07-06,2729.3,2734.98,2644,2666.74,5024603
2001-07-09,2581.46,2598.51,2484.79,2507.53,7434019
2001-07-10,2479.11,2553.02,2462.06,2547.34,6885306
2001-07-11,2501.83,2524.6,2473.42,2473.42,5889880
2001-07-12,2507.53,2558.72,2507.53,2558.72,4055559
2001-07-13,2615.57,2626.95,2553.02,2575.77,5900434
2001-07-16,2558.72,2558.72,2490.49,2518.91,3014410
2001-07-17,2490.49,2490.49,2462.06,2479.11,3937726
2001-07-18,2484.79,2490.49,2445,2456.37,3651058
2001-07-19,2427.92,2439.3,2376.76,2399.5,4447749
2001-07-23,2405.18,2427.92,2354.01,2427.92,3913105
2001-07-24,2427.92,2496.15,2416.55,2479.11,3816375
2001-07-25,2450.68,2496.15,2439.3,2473.42,3812859
2001-07-26,2473.42,2507.53,2445,2467.73,4157563
2001-07-27,2467.73,2501.83,2393.83,2405.18,4176908
2001-07-30,2405.18,2405.18,2268.7,2268.7,4788935
2001-07-31,2348.32,2427.92,2348.32,2399.5,5451966
2001-08-01,2462.06,2530.28,2439.3,2507.53,8339751
2001-08-02,2541.65,2598.51,2524.6,2553.02,6317245
2001-08-03,2530.28,2598.51,2518.91,2530.28,3355598
2001-08-06,2513.23,2547.34,2484.79,2535.95,2298618
2001-08-07,2496.15,2564.38,2484.79,2564.38,3441773
2001-08-08,2547.34,2547.34,2490.49,2513.23,3026720
2001-08-09,2456.37,2496.15,2416.55,2445,4106561
2001-08-10,2416.55,2450.68,2410.87,2427.92,2966923
2001-08-13,2445,2450.68,2371.06,2388.13,4345745
2001-08-14,2399.5,2456.37,2382.43,2445,4447749
2001-08-15,2439.3,2450.68,2399.5,2433.6,2671463
2001-08-16,2376.76,2376.76,2251.67,2251.67,7036553
2001-08-17,2223.24,2223.24,2137.94,2155.01,9669328
2001-08-20,2149.31,2245.97,2143.63,2172.06,5647181
2001-08-21,2194.82,2234.59,2160.69,2211.86,4866320
2001-08-22,2211.86,2257.36,2194.82,2223.24,3302838
2001-08-23,2166.38,2172.06,2041.28,2098.15,6148411
2001-08-24,2126.58,2132.26,2018.53,2041.28,5561006
2001-08-27,2098.15,2115.2,2064.03,2081.07,5928573
2001-08-28,2109.51,2149.31,2024.23,2149.31,5596178
2001-08-29,2120.89,2149.31,2103.81,2103.81,3126966
2001-08-30,2103.81,2109.51,2064.03,2092.46,3964107
2001-08-31,2058.34,2092.46,2024.23,2035.59,3779442
2001-09-03,2029.91,2035.59,1916.2,1921.87,4006314
2001-09-04,1933.24,2143.63,1933.24,2137.94,7525472
2001-09-05,2052.67,2064.03,2001.48,2024.23,6243379
2001-09-06,1990.1,2029.91,1944.62,1984.43,9059058
2001-09-07,1955.99,2012.85,1927.57,2007.16,4642965
2001-09-10,2007.16,2064.03,1978.74,1990.1,5568041
2001-09-11,2018.53,2075.39,2018.53,2058.34,6370005
2001-09-12,1916.2,1933.24,1916.2,1916.2,1064014
2001-09-13,1933.24,1950.29,1813.84,1944.62,10889863
2001-09-14,1990.1,2035.59,1955.99,2001.48,8107602
2001-09-17,1887.76,1887.76,1791.09,1830.9,6067510
2001-09-18,1882.07,1910.51,1847.96,1847.96,3837479
2001-09-19,1830.9,1955.99,1825.22,1927.57,4349260
2001-09-20,1847.96,1938.92,1842.27,1933.24,4586687
2001-09-21,1847.96,1870.7,1813.84,1836.58,4632411
2001-09-25,1910.51,1967.36,1899.14,1938.92,5589145
2001-09-26,1882.07,1893.45,1813.84,1847.96,8023182
2001-09-27,1825.22,1853.63,1791.09,1819.51,6472011
2001-09-28,1847.96,1893.45,1825.22,1859.34,5888124
2001-10-01,1859.34,2007.16,1825.22,1990.1,5107260
2001-10-02,2018.53,2132.26,2007.16,2115.2,5451966
2001-10-03,2143.63,2189.13,2092.46,2092.46,6982035
2001-10-04,2149.31,2155.01,2069.7,2103.81,5527590
2001-10-05,2115.2,2143.63,2081.07,2115.2,4671104
2001-10-09,2098.15,2126.58,2052.67,2075.39,5007014
2001-10-10,2052.67,2064.03,2001.48,2018.53,4421368
2001-10-11,2075.39,2126.58,2075.39,2126.58,5768533
2001-10-12,2240.29,2291.48,2217.54,2274.41,9820572
2001-10-15,2189.13,2200.49,2143.63,2149.31,3325699
2001-10-16,2137.94,2228.91,2137.94,2200.49,3114656
2001-10-17,2257.36,2354.01,2240.29,2354.01,7725963
2001-10-18,2263.05,2268.7,2228.91,2251.67,5831846
2001-10-19,2268.7,2285.78,2245.97,2263.05,4032697
2001-10-22,2257.36,2263.05,2206.17,2263.05,2323240
2001-10-23,2274.41,2297.14,2206.17,2274.41,4737934
2001-10-24,2245.97,2319.91,2240.29,2297.14,6341869
2001-10-25,2325.6,2371.06,2314.21,2314.21,5777325
2001-10-26,2285.78,2308.53,2155.01,2206.17,9405520
2001-10-29,2211.86,2251.67,2109.51,2149.31,5868777
2001-10-30,2029.91,2046.97,1961.68,2035.59,10740374
2001-10-31,2007.16,2046.97,1978.74,2024.23,6144892
2001-11-01,2052.67,2069.7,1995.81,2012.85,5794912
2001-11-02,2041.28,2058.34,1995.81,2007.16,3527949
2001-11-05,2024.23,2046.97,2018.53,2041.28,2901855
2001-11-06,2069.7,2115.2,2058.34,2115.2,3793512
2001-11-07,2143.63,2160.69,2103.81,2103.81,7887763
2001-11-08,2109.51,2109.51,2012.85,2046.97,4832903
2001-11-09,2075.39,2109.51,2041.28,2052.67,5726323
2001-11-12,2069.7,2115.2,2052.67,2052.67,4421368
2001-11-13,2046.97,2052.67,2012.85,2018.53,4804764
2001-11-14,2075.39,2126.58,2075.39,2109.51,4537442
2001-11-15,2132.26,2251.67,2120.89,2240.29,8408338
2001-11-16,2245.97,2314.21,2234.59,2314.21,9245479
2001-11-19,2314.21,2354.01,2274.41,2285.78,5172332
2001-11-20,2314.21,2331.28,2297.14,2325.6,5684113
2001-11-21,2268.7,2354.01,2251.67,2325.6,4701001
2001-11-22,2274.41,2285.78,2223.24,2257.36,4280673
2001-11-26,2342.65,2376.76,2319.91,2376.76,5814258
2001-11-27,2405.18,2467.73,2388.13,2433.6,7124489
2001-11-28,2399.5,2416.55,2331.28,2331.28,4015109
2001-11-29,2251.67,2291.48,2228.91,2274.41,5028118
2001-11-30,2314.21,2371.06,2297.14,2371.06,5761496
2001-12-03,2393.83,2393.83,2308.53,2308.53,4143493
2001-12-04,2325.6,2354.01,2291.48,2342.65,3075965
2001-12-05,2399.5,2501.83,2393.83,2496.15,7724206
2001-12-06,2524.6,2547.34,2445,2496.15,7778725
2001-12-07,2524.6,2575.77,2496.15,2501.83,6837821
2001-12-10,2501.83,2507.53,2467.73,2501.83,4335191
2001-12-11,2484.79,2558.72,2479.11,2558.72,6341869
2001-12-12,2564.38,2621.26,2564.38,2609.88,6424527
2001-12-13,2564.38,2581.46,2530.28,2570.07,5038671
2001-12-14,2513.23,2530.28,2450.68,2513.23,12273960
2001-12-17,2535.95,2541.65,2445,2450.68,4111837
2001-12-18,2564.38,2632.62,2547.34,2587.15,8809322
2001-12-19,2587.15,2632.62,2575.77,2615.57,6976758
2001-12-20,2604.2,2615.57,2558.72,2592.83,4581410
2001-12-21,2535.95,2547.34,2450.68,2501.83,5612007
2001-12-25,2518.91,2541.65,2496.15,2501.83,2666186
2001-12-26,2524.6,2535.95,2479.11,2490.49,2873713
2001-12-27,2518.91,2558.72,2518.91,2558.72,3209624
2001-12-28,2587.15,2609.88,2558.72,2564.38,1681316
2002-01-04,2649.69,2717.93,2649.69,2717.93,4743212
2002-01-07,2746.35,2746.35,2678.11,2717.93,3928932
2002-01-08,2695.18,2695.18,2615.57,2626.95,5930332
2002-01-09,2621.26,2712.24,2587.15,2712.24,5868777
2002-01-10,2661.06,2666.74,2587.15,2604.2,5740391
2002-01-11,2592.83,2621.26,2581.46,2615.57,6475528
2002-01-15,2558.72,2564.38,2535.95,2558.72,3584227
2002-01-16,2513.23,2513.23,2479.11,2507.53,4653516
2002-01-17,2450.68,2467.73,2399.5,2427.92,5543417
2002-01-18,2416.55,2462.06,2410.87,2462.06,5170574
2002-01-21,2433.6,2501.83,2399.5,2473.42,3839240
2002-01-22,2439.3,2456.37,2388.13,2388.13,4398505
2002-01-23,2399.5,2410.87,2348.32,2365.37,4945461
2002-01-24,2393.83,2462.06,2388.13,2439.3,5504727
2002-01-25,2467.73,2501.83,2456.37,2496.15,5288408
2002-01-28,2524.6,2547.34,2473.42,2524.6,5145953
2002-01-29,2513.23,2513.23,2456.37,2456.37,3654576
2002-01-30,2388.13,2410.87,2371.06,2410.87,4609548
2002-01-31,2393.83,2530.28,2371.06,2496.15,5747427
2002-02-01,2524.6,2524.6,2445,2462.06,4781901
2002-02-04,2467.73,2479.11,2405.18,2433.6,5341168
2002-02-05,2376.76,2410.87,2302.83,2342.65,6960929
2002-02-06,2348.32,2371.06,2331.28,2331.28,5320064
2002-02-07,2359.71,2410.87,2342.65,2399.5,4154048
2002-02-08,2427.92,2513.23,2399.5,2490.49,7196595
2002-02-12,2553.02,2592.83,2518.91,2530.28,6362973
2002-02-13,2524.6,2604.2,2518.91,2598.51,6728782
2002-02-14,2604.2,2649.69,2587.15,2604.2,6658432
2002-02-15,2615.57,2632.62,2587.15,2592.83,3468155
2002-02-18,2558.72,2575.77,2535.95,2564.38,3772410
2002-02-19,2547.34,2575.77,2490.49,2501.83,3585987
2002-02-20,2473.42,2501.83,2462.06,2484.79,3399565
2002-02-21,2507.53,2592.83,2484.79,2592.83,4460059
2002-02-22,2564.38,2632.62,2558.72,2621.26,6141374
2002-02-25,2632.62,2638.3,2581.46,2581.46,4176908
2002-02-26,2609.88,2621.26,2530.28,2547.34,4704519
2002-02-27,2535.95,2621.26,2524.6,2581.46,5254992
2002-02-28,2604.2,2672.43,2587.15,2666.74,4931390
2002-03-01,2683.8,2729.3,2649.69,2723.61,6056959
2002-03-04,2786.16,2843,2780.46,2843,6049921
2002-03-05,2843,2848.7,2774.77,2797.51,5142435
2002-03-06,2769.1,2831.62,2734.98,2752.04,5330614
2002-03-07,2774.77,2803.2,2740.67,2803.2,4810041
2002-03-08,2786.16,2786.16,2678.11,2706.54,10997144
2002-03-11,2706.54,2723.61,2644,2683.8,5684113
2002-03-12,2661.06,2683.8,2644,2644,5733360
2002-03-13,2644,2752.04,2644,2706.54,5845914
2002-03-14,2683.8,2723.61,2644,2717.93,5476587
2002-03-15,2740.67,2774.77,2712.24,2752.04,5685874
2002-03-18,2763.4,2769.1,2695.18,2706.54,2898335
2002-03-19,2734.98,2831.62,2734.98,2831.62,5814258
2002-03-20,2825.95,2825.95,2774.77,2774.77,5666526
2002-03-22,2757.73,2786.16,2746.35,2786.16,3819895
2002-03-25,2786.16,2808.89,2757.73,2780.46,3658093
2002-03-26,2774.77,2843,2763.4,2808.89,5138916
2002-03-27,2786.16,2797.51,2717.93,2757.73,6132583
2002-03-28,2786.16,2803.2,2769.1,2797.51,3074205
2002-03-29,2797.51,2814.59,2683.8,2683.8,3139276
2002-04-01,2712.24,2746.35,2700.86,2723.61,2340828
2002-04-02,2763.4,2820.26,2757.73,2786.16,5263785
2002-04-03,2769.1,2877.13,2763.4,2877.13,6046406
2002-04-04,2860.07,2899.87,2843,2877.13,5926815
2002-04-05,2860.07,2877.13,2831.62,2865.75,4101287
2002-04-08,2843,2843,2791.84,2803.2,4034455
2002-04-09,2786.16,2825.95,2712.24,2729.3,4630653
2002-04-10,2700.86,2712.24,2632.62,2683.8,7734758
2002-04-11,2723.61,2734.98,2666.74,2678.11,4115356
2002-04-12,2706.54,2746.35,2695.18,2740.67,5877573
2002-04-15,2752.04,2820.26,2734.98,2803.2,5582110
2002-04-16,2786.16,2803.2,2763.4,2797.51,3552571
2002-04-17,2831.62,2831.62,2797.51,2825.95,3596539
2002-04-18,2803.2,2808.89,2757.73,2808.89,3197315
2002-04-19,2780.46,2791.84,2746.35,2763.4,3440014
2002-04-22,2820.26,2899.87,2820.26,2894.19,4702759
2002-04-23,2860.07,2956.73,2860.07,2928.31,5402723
2002-04-24,2911.24,2985.16,2911.24,2956.73,4868076
2002-04-25,2922.63,2962.41,2899.87,2956.73,4389712
2002-04-26,2939.68,2945.35,2848.7,2911.24,5288408
2002-04-30,2894.19,2894.19,2774.77,2797.51,4438956
2002-05-01,2820.26,2825.95,2769.1,2797.51,7142076
2002-05-02,2791.84,2791.84,2763.4,2786.16,2745329
2002-05-07,2734.98,2757.73,2700.86,2729.3,5225095
2002-05-08,2746.35,2786.16,2734.98,2786.16,4574375
2002-05-09,2837.33,2854.4,2786.16,2797.51,5923297
2002-05-10,2780.46,2808.89,2774.77,2803.2,3934207
2002-05-13,2774.77,2774.77,2740.67,2740.67,2648601
2002-05-14,2780.46,2797.51,2769.1,2786.16,2525492
2002-05-15,2848.7,2928.31,2848.7,2888.5,7293323
2002-05-16,2899.87,2928.31,2894.19,2922.63,3971141
2002-05-17,2899.87,2916.93,2865.75,2894.19,5348202
2002-05-20,2899.87,2933.98,2871.45,2894.19,5861743
2002-05-21,2871.45,2877.13,2837.33,2860.07,3070688
2002-05-22,2786.16,2808.89,2740.67,2797.51,8163879
2002-05-23,2740.67,2740.67,2678.11,2700.86,10066791
2002-05-24,2746.35,2780.46,2717.93,2774.77,8387236
2002-05-27,2803.2,2831.62,2780.46,2780.46,5524073
2002-05-28,2780.46,2831.62,2757.73,2820.26,4449506
2002-05-29,2791.84,2820.26,2786.16,2797.51,3148072
2002-05-30,2797.51,2803.2,2746.35,2763.4,4595478
2002-05-31,2734.98,2740.67,2717.93,2717.93,6158964
2002-06-03,2734.98,2803.2,2729.3,2797.51,7305636
2002-06-04,2791.84,2797.51,2746.35,2752.04,4948979
2002-06-05,2757.73,2797.51,2740.67,2752.04,3670405
2002-06-06,2774.77,2803.2,2729.3,2729.3,5061536
2002-06-07,2729.3,2752.04,2683.8,2706.54,5590904
2002-06-10,2700.86,2717.93,2683.8,2683.8,2001399
2002-06-11,2689.49,2734.98,2689.49,2712.24,2673222
2002-06-12,2700.86,2740.67,2666.74,2740.67,4403781
2002-06-13,2723.61,2734.98,2683.8,2683.8,3647540
2002-06-14,2712.24,2717.93,2621.26,2626.95,8039013
2002-06-17,2581.46,2598.51,2518.91,2564.38,5819534
2002-06-18,2592.83,2638.3,2564.38,2604.2,4679897
2002-06-19,2604.2,2644,2547.34,2621.26,6069269
2002-06-20,2598.51,2609.88,2547.34,2581.46,4479404
2002-06-21,2530.28,2535.95,2490.49,2496.15,4215601
2002-06-24,2473.42,2581.46,2462.06,2564.38,5126607
2002-06-25,2524.6,2530.28,2473.42,2501.83,6331315
2002-06-26,2479.11,2479.11,2399.5,2422.26,5613766
2002-06-27,2450.68,2496.15,2410.87,2445,5803707
2002-06-28,2496.15,2575.77,2496.15,2575.77,4868076
2002-07-01,2553.02,2575.77,2541.65,2553.02,4488199
2002-07-02,2524.6,2581.46,2507.53,2581.46,4563823
2002-07-03,2547.34,2609.88,2547.34,2609.88,4205047
2002-07-04,2553.02,2564.38,2496.15,2513.23,4217360
2002-07-05,2524.6,2558.72,2513.23,2513.23,3533226
2002-07-08,2598.51,2598.51,2501.83,2501.83,3585987
2002-07-09,2530.28,2558.72,2524.6,2547.34,3758337
2002-07-10,2535.95,2575.77,2479.11,2479.11,5362272
2002-07-11,2467.73,2473.42,2427.92,2450.68,6370005
2002-07-12,2450.68,2467.73,2388.13,2416.55,8417132
2002-07-15,2376.76,2382.43,2314.21,2314.21,6153686
2002-07-16,2274.41,2342.65,2251.67,2263.05,10407980
2002-07-17,2285.78,2331.28,2268.7,2331.28,7729481
2002-07-18,2376.76,2445,2359.71,2422.26,7275738
2002-07-19,2365.37,2365.37,2308.53,2336.95,6785059
2002-07-22,2274.41,2371.06,2268.7,2348.32,5925056
2002-07-23,2274.41,2336.95,2274.41,2314.21,6677779
2002-07-24,2274.41,2280.1,2172.06,2189.13,9878610
2002-07-25,2228.91,2263.05,2194.82,2200.49,6658432
2002-07-26,2155.01,2155.01,2081.07,2092.46,7736515
2002-07-29,2109.51,2194.82,2103.81,2120.89,4692206
2002-07-30,2234.59,2274.41,2223.24,2274.41,6065752
2002-07-31,2331.28,2405.18,2308.53,2308.53,12878950
2002-08-01,2325.6,2331.28,2274.41,2297.14,5916262
2002-08-02,2251.67,2354.01,2240.29,2314.21,5724564
2002-08-05,2285.78,2314.21,2234.59,2263.05,4456543
2002-08-06,2206.17,2240.29,2194.82,2234.59,4688689
2002-08-07,2348.32,2410.87,2342.65,2405.18,6405181
2002-08-08,2399.5,2422.26,2348.32,2365.37,6315487
2002-08-09,2445,2484.79,2427.92,2456.37,6319005
2002-08-12,2445,2456.37,2405.18,2422.26,2965165
2002-08-13,2393.83,2410.87,2342.65,2365.37,3112896
2002-08-14,2308.53,2325.6,2291.48,2314.21,4287707
2002-08-15,2348.32,2388.13,2308.53,2331.28,4616585
2002-08-16,2399.5,2416.55,2348.32,2382.43,3209624
2002-08-19,2410.87,2410.87,2325.6,2365.37,3510364
2002-08-20,2433.6,2473.42,2422.26,2450.68,5038671
2002-08-21,2422.26,2467.73,2416.55,2416.55,2692568
2002-08-22,2427.92,2479.11,2393.83,2479.11,4470612
2002-08-23,2518.91,2541.65,2484.79,2484.79,5216300
2002-08-26,2462.06,2553.02,2462.06,2507.53,5058017
2002-08-27,2484.79,2507.53,2422.26,2433.6,5511763
2002-08-28,2416.55,2422.26,2336.95,2354.01,5390411
2002-08-29,2314.21,2331.28,2297.14,2325.6,4864560
2002-08-30,2325.6,2348.32,2297.14,2308.53,3893757
2002-09-02,2297.14,2302.83,2257.36,2274.41,2715430
2002-09-03,2245.97,2257.36,2200.49,2206.17,3712613
2002-09-04,2160.69,2183.44,2137.94,2172.06,4620101
2002-09-05,2200.49,2245.97,2189.13,2228.91,3914864
2002-09-06,2143.63,2189.13,2132.26,2160.69,6129064
2002-09-09,2234.59,2251.67,2211.86,2217.54,2791055
2002-09-10,2245.97,2291.48,2240.29,2245.97,3596539
2002-09-11,2302.83,2336.95,2285.78,2291.48,4210325
2002-09-12,2325.6,2365.37,2308.53,2359.71,4834663
2002-09-13,2331.28,2348.32,2302.83,2325.6,9901475
2002-09-17,2393.83,2445,2382.43,2422.26,3712613
2002-09-18,2359.71,2376.76,2325.6,2342.65,4511062
2002-09-19,2416.55,2462.06,2331.28,2331.28,5575075
2002-09-20,2280.1,2336.95,2268.7,2336.95,3740752
2002-09-24,2280.1,2319.91,2268.7,2308.53,3608850
2002-09-25,2280.1,2336.95,2251.67,2257.36,4488199
2002-09-26,2302.83,2325.6,2240.29,2245.97,3311629
2002-09-27,2280.1,2331.28,2280.1,2325.6,3185003
2002-09-30,2297.14,2325.6,2234.59,2263.05,4168117
2002-10-01,2234.59,2280.1,2223.24,2251.67,3709097
2002-10-02,2285.78,2302.83,2200.49,2200.49,3724923
2002-10-03,2228.91,2245.97,2206.17,2217.54,4006314
2002-10-04,2217.54,2280.1,2211.86,2280.1,5119573
2002-10-07,2200.49,2211.86,2155.01,2160.69,4628894
2002-10-08,2166.38,2183.44,2137.94,2149.31,3737235
2002-10-09,2126.58,2166.38,2126.58,2149.31,3389011
2002-10-10,2126.58,2143.63,2058.34,2103.81,3644024
2002-10-11,2155.01,2172.06,2132.26,2160.69,3758337
2002-10-15,2240.29,2274.41,2223.24,2257.36,4046765
2002-10-16,2285.78,2325.6,2274.41,2314.21,4778385
2002-10-17,2319.91,2359.71,2319.91,2336.95,3044306
2002-10-18,2393.83,2445,2382.43,2445,6192379
2002-10-21,2439.3,2445,2405.18,2410.87,2989786
2002-10-22,2422.26,2422.26,2376.76,2376.76,2585286
2002-10-23,2359.71,2399.5,2348.32,2376.76,3519155
2002-10-24,2382.43,2393.83,2359.71,2382.43,2889541
2002-10-25,2388.13,2450.68,2388.13,2450.68,2757638
2002-10-28,2439.3,2484.79,2410.87,2484.79,2623976
2002-10-29,2473.42,2484.79,2445,2456.37,2766434
2002-10-30,2467.73,2570.07,2462.06,2541.65,7082280
2002-10-31,2570.07,2581.46,2541.65,2570.07,6630293
2002-11-01,2581.46,2604.2,2564.38,2587.15,4892700
2002-11-05,2672.43,2734.98,2666.74,2700.86,8288746
2002-11-06,2672.43,2689.49,2615.57,2632.62,4878629
2002-11-07,2604.2,2615.57,2570.07,2587.15,3163899
2002-11-08,2541.65,2581.46,2541.65,2581.46,4748486
2002-11-11,2535.95,2564.38,2513.23,2518.91,4324639
2002-11-12,2518.91,2604.2,2513.23,2564.38,4512819
2002-11-13,2564.38,2575.77,2530.28,2547.34,2648601
2002-11-14,2575.77,2649.69,2564.38,2615.57,3837479
2002-11-15,2666.74,2700.86,2638.3,2700.86,4954255
2002-11-18,2672.43,2672.43,2604.2,2649.69,2922957
2002-11-19,2655.37,2689.49,2632.62,2666.74,4676380
2002-11-20,2649.69,2649.69,2604.2,2632.62,4002797
2002-11-21,2706.54,2712.24,2672.43,2706.54,5699942
2002-11-22,2723.61,2729.3,2683.8,2706.54,4563823
2002-11-25,2689.49,2695.18,2638.3,2666.74,4006314
2002-11-26,2689.49,2695.18,2638.3,2661.06,5731598
2002-11-27,2632.62,2689.49,2632.62,2678.11,2856125
2002-11-28,2689.49,2706.54,2678.11,2683.8,3292283
2002-11-29,2683.8,2700.86,2655.37,2655.37,2794573
2002-12-02,2672.43,2678.11,2626.95,2632.62,3262384
2002-12-03,2678.11,2717.93,2672.43,2706.54,4183946
2002-12-04,2700.86,2729.3,2689.49,2700.86,5770290
2002-12-05,2672.43,2723.61,2672.43,2706.54,4715072
2002-12-06,2706.54,2746.35,2706.54,2712.24,6385835
2002-12-09,2712.24,2757.73,2706.54,2723.61,6285590
2002-12-10,2695.18,2717.93,2689.49,2700.86,3520915
2002-12-11,2729.3,2740.67,2717.93,2734.98,4760797
2002-12-12,2734.98,2740.67,2712.24,2717.93,2805125
2002-12-13,2689.49,2700.86,2632.62,2649.69,7094591
2002-12-16,2644,2644,2592.83,2615.57,4064352
2002-12-17,2644,2649.69,2558.72,2564.38,4447749
2002-12-18,2558.72,2575.77,2507.53,2535.95,5239163
2002-12-19,2501.83,2513.23,2484.79,2501.83,4598999
2002-12-20,2473.42,2473.42,2388.13,2422.26,7745310
2002-12-24,2507.53,2553.02,2501.83,2535.95,8974639
2002-12-25,2530.28,2558.72,2518.91,2547.34,1771010
2002-12-26,2553.02,2592.83,2541.65,2581.46,1596898
2002-12-27,2558.72,2604.2,2547.34,2575.77,2929991
2002-12-30,2518.91,2541.65,2507.53,2541.65,1997883
2003-01-06,2604.2,2632.62,2592.83,2615.57,4004556
2003-01-07,2672.43,2689.49,2626.95,2638.3,4292983
2003-01-08,2644,2644,2587.15,2587.15,3510364
2003-01-09,2564.38,2598.51,2553.02,2564.38,3023203
2003-01-10,2604.2,2604.2,2547.34,2587.15,2791055
2003-01-14,2592.83,2615.57,2587.15,2615.57,4205047
2003-01-15,2615.57,2615.57,2564.38,2598.51,3165656
2003-01-16,2587.15,2604.2,2558.72,2587.15,2699604
2003-01-17,2587.15,2604.2,2575.77,2575.77,2970443
2003-01-20,2530.28,2541.65,2479.11,2507.53,3985213
2003-01-21,2507.53,2575.77,2484.79,2564.38,4069627
2003-01-22,2535.95,2558.72,2479.11,2496.15,4609548
2003-01-23,2513.23,2524.6,2479.11,2496.15,5163538
2003-01-24,2467.73,2479.11,2410.87,2416.55,5979576
2003-01-27,2388.13,2393.83,2348.32,2354.01,5214542
2003-01-28,2359.71,2376.76,2342.65,2348.32,8626416
2003-01-29,2365.37,2365.37,2308.53,2325.6,5086156
2003-01-30,2359.71,2399.5,2354.01,2393.83,5807224
2003-01-31,2410.87,2416.55,2359.71,2382.43,6880028
2003-02-03,2410.87,2439.3,2376.76,2422.26,8119910
2003-02-04,2427.92,2433.6,2365.37,2371.06,4799490
2003-02-05,2371.06,2439.3,2348.32,2427.92,5534625
2003-02-06,2416.55,2445,2388.13,2388.13,3696783
2003-02-07,2393.83,2422.26,2388.13,2399.5,3580710
2003-02-10,2399.5,2445,2399.5,2433.6,3179728
2003-02-12,2439.3,2484.79,2439.3,2479.11,4544477
2003-02-13,2462.06,2496.15,2456.37,2467.73,3420669
2003-02-14,2473.42,2496.15,2467.73,2479.11,3918380
2003-02-17,2496.15,2496.15,2405.18,2416.55,3202589
2003-02-18,2416.55,2439.3,2399.5,2399.5,3724923
2003-02-19,2439.3,2467.73,2410.87,2416.55,4166357
2003-02-20,2393.83,2450.68,2382.43,2450.68,2708397
2003-02-21,2456.37,2473.42,2416.55,2427.92,2877231
2003-02-24,2445,2490.49,2433.6,2462.06,3134003
2003-02-25,2433.6,2445,2393.83,2399.5,4518097
2003-02-26,2393.83,2410.87,2365.37,2376.76,5251474
2003-02-27,2382.43,2416.55,2359.71,2399.5,3425945
2003-02-28,2439.3,2467.73,2405.18,2427.92,2836779
2003-03-03,2433.6,2456.37,2422.26,2439.3,3010891
2003-03-04,2410.87,2439.3,2410.87,2422.26,2402382
2003-03-05,2405.18,2416.55,2388.13,2388.13,3049584
2003-03-06,2393.83,2399.5,2331.28,2342.65,3816375
2003-03-07,2325.6,2348.32,2308.53,2314.21,3353838
2003-03-10,2308.53,2336.95,2297.14,2314.21,3320422
2003-03-11,2297.14,2331.28,2223.24,2240.29,4412575
2003-03-12,2257.36,2308.53,2251.67,2280.1,3844516
2003-03-13,2268.7,2291.48,2234.59,2268.7,3670405
2003-03-14,2382.43,2388.13,2331.28,2382.43,11501889
2003-03-17,2388.13,2399.5,2348.32,2359.71,4224394
2003-03-18,2433.6,2479.11,2427.92,2456.37,6470252
2003-03-19,2445,2473.42,2416.55,2473.42,2740051
2003-03-20,2473.42,2484.79,2433.6,2439.3,3605331
2003-03-24,2553.02,2575.77,2535.95,2564.38,7324980
2003-03-25,2507.53,2524.6,2456.37,2462.06,3401323
2003-03-26,2490.49,2507.53,2462.06,2507.53,2585286
2003-03-27,2484.79,2524.6,2484.79,2518.91,3172693
2003-03-28,2490.49,2496.15,2450.68,2450.68,2200133
2003-03-31,2456.37,2456.37,2354.01,2354.01,3626437
2003-04-01,2342.65,2393.83,2319.91,2354.01,4938425
2003-04-02,2382.43,2382.43,2342.65,2382.43,4036214
2003-04-03,2410.87,2445,2405.18,2433.6,4518097
2003-04-04,2445,2450.68,2399.5,2416.55,4845214
2003-04-07,2439.3,2462.06,2399.5,2462.06,3781201
2003-04-08,2433.6,2445,2405.18,2422.26,4387952
2003-04-09,2416.55,2445,2405.18,2422.26,4720347
2003-04-10,2439.3,2445,2410.87,2410.87,3601813
2003-04-11,2410.87,2422.26,2348.32,2348.32,7368949
2003-04-14,2331.28,2348.32,2302.83,2331.28,6869478
2003-04-15,2371.06,2416.55,2359.71,2393.83,5726323
2003-04-16,2416.55,2427.92,2371.06,2416.55,3580710
2003-04-17,2388.13,2399.5,2365.37,2371.06,3953554
2003-04-18,2416.55,2427.92,2399.5,2405.18,2412935
2003-04-21,2393.83,2427.92,2371.06,2422.26,2567700
2003-04-22,2393.83,2427.92,2388.13,2422.26,3892001
2003-04-23,2433.6,2439.3,2410.87,2439.3,3656336
2003-04-24,2524.6,2621.26,2524.6,2587.15,12205368
2003-04-25,2575.77,2683.8,2547.34,2626.95,10017547
2003-04-28,2649.69,2706.54,2649.69,2666.74,5626076
2003-04-30,2678.11,2740.67,2678.11,2740.67,8907807
2003-05-01,2700.86,2729.3,2678.11,2689.49,4970084
2003-05-02,2695.18,2757.73,2683.8,2734.98,5877573
2003-05-06,2763.4,2837.33,2752.04,2837.33,7291565
2003-05-07,2843,2848.7,2780.46,2791.84,5462519
2003-05-08,2734.98,2746.35,2706.54,2706.54,5976059
2003-05-09,2729.3,2814.59,2717.93,2814.59,7286290
2003-05-12,2814.59,2820.26,2786.16,2786.16,3837479
2003-05-13,2757.73,2769.1,2700.86,2712.24,5648939
2003-05-14,2700.86,2712.24,2649.69,2661.06,6027060
2003-05-15,2661.06,2672.43,2609.88,2666.74,5342926
2003-05-16,2678.11,2706.54,2655.37,2655.37,3962349
2003-05-19,2666.74,2683.8,2621.26,2678.11,3914864
2003-05-20,2649.69,2689.49,2649.69,2689.49,3536742
2003-05-21,2672.43,2695.18,2621.26,2638.3,3962349
2003-05-22,2649.69,2683.8,2638.3,2672.43,3207866
2003-05-23,2700.86,2752.04,2695.18,2734.98,3941244
2003-05-26,2706.54,2723.61,2700.86,2706.54,2390074
2003-05-27,2695.18,2700.86,2672.43,2695.18,2604632
2003-05-28,2746.35,2769.1,2729.3,2729.3,4027419
2003-05-29,2774.77,2820.26,2769.1,2814.59,4233187
2003-05-30,2831.62,2882.82,2825.95,2843,5940884
2003-06-02,2877.13,2973.79,2877.13,2945.35,5891640
2003-06-03,2968.1,2996.53,2939.68,2962.41,5459000
2003-06-04,2956.73,2979.47,2894.19,2905.57,4512819
2003-06-05,2939.68,2945.35,2854.4,2877.13,4662309
2003-06-06,2911.24,2985.16,2888.5,2973.79,6297899
2003-06-09,2996.53,3013.59,2962.41,2979.47,4194496
2003-06-10,2911.24,2956.73,2911.24,2928.31,4968324
2003-06-11,3024.97,3121.64,3019.28,3087.51,7215939
2003-06-12,3115.93,3167.11,3115.93,3127.32,5740391
2003-06-13,3127.32,3167.11,3098.86,3138.69,9356276
2003-06-16,3104.57,3144.36,3059.08,3076.14,4366851
2003-06-17,3172.8,3309.26,3167.11,3286.52,9600737
2003-06-18,3269.47,3280.83,3195.54,3212.59,7499092
2003-06-19,3195.54,3235.34,3155.75,3223.97,5845914
2003-06-20,3184.18,3229.65,3167.11,3172.8,5161781
2003-06-23,3167.11,3201.23,3127.32,3144.36,3986969
2003-06-24,3087.51,3127.32,3081.82,3098.86,4737934
2003-06-25,3110.26,3150.06,3076.14,3076.14,4083698
2003-06-26,3087.51,3104.57,3053.41,3087.51,4790696
2003-06-27,3127.32,3150.06,3098.86,3144.36,5708735
2003-06-30,3133,3155.75,3110.26,3133,4159323
2003-07-01,3115.93,3178.48,3110.26,3167.11,3884965
2003-07-02,3241.03,3258.09,3201.23,3241.03,5714011
2003-07-03,3411.61,3411.61,3320.66,3400.25,7929972
2003-07-04,3320.66,3349.07,3286.52,3309.26,4693967
2003-07-07,3326.33,3451.43,3320.66,3434.36,5791394
2003-07-08,3468.49,3479.85,3371.8,3405.92,7024242
2003-07-09,3349.07,3371.8,3280.83,3337.7,5395686
2003-07-10,3297.89,3326.33,3263.78,3280.83,5195195
2003-07-11,3206.91,3223.97,3150.06,3167.11,6718230
2003-07-14,3206.91,3229.65,3155.75,3229.65,5638389
2003-07-15,3286.52,3320.66,3229.65,3246.72,5305994
2003-07-16,3258.09,3337.7,3235.34,3303.58,5582110
2003-07-17,3223.97,3258.09,3189.87,3206.91,3909586
2003-07-18,3184.18,3212.59,3161.42,3189.87,4004556
2003-07-22,3110.26,3138.69,3087.51,3121.64,4695728
2003-07-23,3133,3144.36,3098.86,3115.93,3591262
2003-07-24,3150.06,3189.87,3133,3133,4635928
2003-07-25,3150.06,3184.18,3127.32,3172.8,5706978
2003-07-28,3212.59,3223.97,3178.48,3195.54,3234246
2003-07-29,3241.03,3280.83,3223.97,3269.47,4848732
2003-07-30,3292.22,3297.89,3235.34,3235.34,4519857
2003-07-31,3223.97,3297.89,3201.23,3297.89,4598999
2003-08-01,3349.07,3349.07,3275.15,3286.52,5736876
2003-08-04,3252.41,3258.09,3184.18,3189.87,3564882
2003-08-05,3189.87,3206.91,3155.75,3172.8,3899034
2003-08-06,3178.48,3184.18,3155.75,3172.8,3995763
2003-08-07,3172.8,3184.18,3155.75,3167.11,3760097
2003-08-08,3161.42,3167.11,3127.32,3150.06,4729141
2003-08-11,3161.42,3195.54,3155.75,3195.54,3047824
2003-08-12,3201.23,3206.91,3167.11,3195.54,3478706
2003-08-13,3212.59,3212.59,3189.87,3195.54,4730900
2003-08-14,3184.18,3252.41,3155.75,3229.65,4757280
2003-08-15,3218.28,3252.41,3161.42,3167.11,4658792
2003-08-18,3178.48,3201.23,3150.06,3184.18,4275397
2003-08-19,3235.34,3297.89,3223.97,3280.83,5508244
2003-08-20,3280.83,3297.89,3241.03,3292.22,4757280
2003-08-21,3292.22,3292.22,3258.09,3286.52,3327458
2003-08-22,3275.15,3275.15,3195.54,3212.59,5154746
2003-08-25,3212.59,3229.65,3178.48,3195.54,2861403
2003-08-26,3172.8,3218.28,3150.06,3184.18,4008075
2003-08-27,3178.48,3206.91,3150.06,3189.87,4512819
2003-08-28,3212.59,3229.65,3167.11,3167.11,3937726
2003-08-29,3229.65,3235.34,3167.11,3189.87,6290865
2003-09-01,3212.59,3263.78,3189.87,3263.78,4333432
2003-09-02,3297.89,3343.38,3269.47,3280.83,5874052
2003-09-03,3326.33,3337.7,3263.78,3303.58,4433680
2003-09-04,3258.09,3275.15,3195.54,3212.59,6123789
2003-09-05,3258.09,3258.09,3184.18,3223.97,5077363
2003-09-08,3235.34,3292.22,3229.65,3286.52,5209266
2003-09-09,3314.96,3400.25,3309.26,3383.19,8413614
2003-09-10,3360.43,3405.92,3349.07,3371.8,5991885
2003-09-11,3297.89,3326.33,3235.34,3235.34,4919081
2003-09-12,3309.26,3354.75,3258.09,3349.07,9641186
2003-09-16,3383.19,3394.54,3360.43,3388.88,5061536
2003-09-17,3502.59,3531.02,3468.49,3474.16,10277837
2003-09-18,3417.31,3468.49,3400.25,3468.49,7266942
2003-09-19,3485.54,3519.66,3434.36,3468.49,7061175
2003-09-22,3297.89,3326.33,3172.8,3201.23,10314768
2003-09-24,3201.23,3269.47,3093.2,3178.48,10165279
2003-09-25,3064.76,3098.86,3030.63,3047.7,10926794
2003-09-26,3013.59,3110.26,3002.22,3093.2,7499092
2003-09-29,3081.82,3121.64,3042.03,3093.2,3953554
2003-09-30,3150.06,3150.06,3081.82,3104.57,4685172
2003-10-01,3053.41,3093.2,3030.63,3064.76,5379859
2003-10-02,3070.44,3081.82,2985.16,3036.34,8461100
2003-10-03,3047.7,3115.93,3047.7,3110.26,5724564
2003-10-06,3212.59,3212.59,3133,3178.48,7263424
2003-10-07,3127.32,3161.42,3121.64,3161.42,5979576
2003-10-08,3047.7,3081.82,2962.41,2973.79,8239503
2003-10-09,2979.47,3007.91,2899.87,2985.16,7629236
2003-10-10,3053.41,3098.86,3030.63,3070.44,7419951
2003-10-14,3127.32,3167.11,3070.44,3127.32,6473769
2003-10-15,3127.32,3133,3093.2,3093.2,4514579
2003-10-16,3121.64,3150.06,3087.51,3121.64,6519497
2003-10-17,3127.32,3127.32,3036.34,3070.44,5082639
2003-10-20,3070.44,3121.64,3013.59,3087.51,4588444
2003-10-21,3127.32,3138.69,3059.08,3087.51,5856467
2003-10-22,3110.26,3144.36,3064.76,3144.36,5529349
2003-10-23,3093.2,3104.57,3002.22,3007.91,6456181
2003-10-24,3053.41,3064.76,2962.41,3030.63,5087915
2003-10-27,3002.22,3070.44,2996.53,3024.97,2998582
2003-10-28,2996.53,3007.91,2928.31,2968.1,5098469
2003-10-29,3030.63,3070.44,3002.22,3070.44,4465335
2003-10-30,3047.7,3127.32,3042.03,3087.51,5249716
2003-10-31,3121.64,3150.06,3024.97,3024.97,7332015
2003-11-04,3155.75,3155.75,3070.44,3133,8285228
2003-11-05,3047.7,3053.41,2956.73,3007.91,9197994
2003-11-06,2979.47,2996.53,2877.13,2877.13,8348543
2003-11-07,2951.04,2973.79,2905.57,2945.35,7094591
2003-11-10,2968.1,3024.97,2956.73,2956.73,6225792
2003-11-11,2916.93,2951.04,2877.13,2894.19,5471311
2003-11-12,2899.87,2899.87,2746.35,2791.84,8570140
2003-11-13,2865.75,2939.68,2860.07,2905.57,8042529
2003-11-14,2899.87,2928.31,2843,2860.07,8065392
2003-11-17,2860.07,2860.07,2769.1,2791.84,4919081
2003-11-18,2780.46,2797.51,2712.24,2791.84,6487840
2003-11-19,2734.98,2734.98,2626.95,2661.06,7740033
2003-11-20,2757.73,2808.89,2706.54,2791.84,6915202
2003-11-21,2786.16,2843,2786.16,2797.51,5279614
2003-11-25,2911.24,2911.24,2808.89,2808.89,6530047
2003-11-26,2820.26,2882.82,2820.26,2865.75,2265203
2003-11-27,2871.45,2871.45,2825.95,2837.33,2237064
2003-11-28,2860.07,2882.82,2854.4,2877.13,2488558
2003-12-01,2865.75,2956.73,2837.33,2945.35,4118873
2003-12-02,2945.35,2956.73,2888.5,2916.93,4665828
2003-12-03,2916.93,2939.68,2865.75,2871.45,3927175
2003-12-04,2905.57,2962.41,2905.57,2945.35,4453023
2003-12-05,2951.04,2951.04,2877.13,2877.13,3237763
2003-12-08,2831.62,2854.4,2780.46,2808.89,4797729
2003-12-09,2723.61,2763.4,2666.74,2752.04,11012972
2003-12-10,2695.18,2712.24,2644,2666.74,8503309
2003-12-11,2700.86,2763.4,2695.18,2729.3,6503668
2003-12-12,2786.16,2808.89,2746.35,2763.4,11204669
2003-12-15,2820.26,2854.4,2791.84,2843,5054499
2003-12-16,2757.73,2797.51,2746.35,2757.73,5043948
2003-12-17,2780.46,2780.46,2661.06,2672.43,7601095
2003-12-18,2655.37,2695.18,2644,2689.49,6705917
2003-12-19,2734.98,2746.35,2723.61,2729.3,7395328
2003-12-22,2791.84,2820.26,2786.16,2808.89,10805445
2003-12-24,2786.16,2808.89,2752.04,2786.16,4284190
2003-12-25,2786.16,2786.16,2752.04,2752.04,1311991
2003-12-26,2780.46,2780.46,2740.67,2774.77,1486100
2003-12-29,2797.51,2803.2,2740.67,2752.04,2806882
2003-12-30,2820.26,2837.33,2803.2,2837.33,7372466
2004-01-05,2894.19,2894.19,2848.7,2865.75,2692568
2004-01-06,2939.68,2945.35,2871.45,2894.19,5205749
2004-01-07,2911.24,2916.93,2854.4,2871.45,5262027
2004-01-08,2860.07,2877.13,2825.95,2865.75,3923655
2004-01-09,2922.63,2962.41,2877.13,2962.41,8148052
2004-01-13,2939.68,2939.68,2871.45,2882.82,5944402
2004-01-14,2911.24,2911.24,2871.45,2871.45,3682715
2004-01-15,2877.13,2899.87,2831.62,2843,3505086
2004-01-16,2797.51,2848.7,2797.51,2825.95,7718928
2004-01-19,2882.82,2882.82,2837.33,2865.75,3951795
2004-01-20,2882.82,2968.1,2865.75,2933.98,6394627
2004-01-21,2911.24,2985.16,2905.57,2933.98,8005597
2004-01-22,2962.41,2985.16,2939.68,2956.73,4468853
2004-01-23,2990.85,2990.85,2933.98,2945.35,5049225
2004-01-26,2951.04,2979.47,2928.31,2979.47,4947219
2004-01-27,3030.63,3087.51,3019.28,3070.44,11807902
2004-01-28,3081.82,3195.54,3076.14,3150.06,18081182
2004-01-29,3127.32,3161.42,3093.2,3155.75,6428044
2004-01-30,3098.86,3144.36,3047.7,3070.44,6542360
2004-02-02,3070.44,3115.93,3036.34,3036.34,3411875
2004-02-03,3030.63,3042.03,2945.35,2962.41,8656314
2004-02-04,2985.16,3007.91,2928.31,2945.35,6544116
2004-02-05,2905.57,2928.31,2865.75,2899.87,6102684
2004-02-06,2922.63,2939.68,2882.82,2882.82,4103044
2004-02-09,2939.68,2951.04,2877.13,2894.19,4910286
2004-02-10,2905.57,2911.24,2843,2894.19,5179368
2004-02-12,2899.87,2905.57,2825.95,2848.7,6209965
2004-02-13,2854.4,2922.63,2843,2922.63,5947918
2004-02-16,2911.24,2922.63,2843,2848.7,4549753
2004-02-17,2860.07,2933.98,2848.7,2933.98,5172332
2004-02-18,2933.98,2939.68,2871.45,2888.5,5777325
2004-02-19,2933.98,2990.85,2916.93,2973.79,6185343
2004-02-20,2979.47,3024.97,2956.73,2985.16,6146649
2004-02-23,2973.79,3047.7,2973.79,3047.7,5638389
2004-02-24,2990.85,3013.59,2968.1,2985.16,3789994
2004-02-25,2928.31,2968.1,2916.93,2956.73,3582470
2004-02-26,3002.22,3007.91,2962.41,2985.16,4591962
2004-02-27,3002.22,3059.08,3002.22,3030.63,5021084
2004-03-01,3081.82,3115.93,3047.7,3110.26,7001380
2004-03-02,3121.64,3127.32,3093.2,3127.32,4655275
2004-03-03,3155.75,3184.18,3144.36,3150.06,7321462
2004-03-04,3155.75,3167.11,3087.51,3087.51,5026362
2004-03-05,3161.42,3172.8,3121.64,3172.8,5420308
2004-03-08,3161.42,3223.97,3161.42,3195.54,6563464
2004-03-09,3144.36,3212.59,3138.69,3172.8,5196955
2004-03-10,3121.64,3133,3059.08,3098.86,7270463
2004-03-11,3042.03,3042.03,2985.16,2985.16,8976398
2004-03-12,2911.24,3002.22,2911.24,2996.53,12873676
2004-03-15,2996.53,3019.28,2985.16,3002.22,4456543
2004-03-16,2973.79,2979.47,2956.73,2956.73,4389712
2004-03-17,2973.79,3013.59,2962.41,2973.79,4519857
2004-03-18,3036.34,3036.34,2979.47,3002.22,5580352
2004-03-19,2956.73,2979.47,2945.35,2951.04,7263424
2004-03-22,2922.63,2933.98,2888.5,2905.57,5808982
2004-03-23,2854.4,2945.35,2854.4,2939.68,6180065
2004-03-24,2916.93,2922.63,2888.5,2916.93,4523373
2004-03-25,2939.68,2945.35,2911.24,2933.98,4222634
2004-03-26,2979.47,3036.34,2973.79,3019.28,5932090
2004-03-29,3064.76,3104.57,3053.41,3076.14,6505426
2004-03-30,3127.32,3127.32,3087.51,3093.2,3411875
2004-03-31,3121.64,3127.32,3042.03,3064.76,4957771
2004-04-01,3070.44,3076.14,2979.47,3002.22,6677779
2004-04-02,2979.47,3013.59,2968.1,3002.22,6450904
2004-04-05,3098.86,3110.26,3076.14,3098.86,6487840
2004-04-06,3121.64,3127.32,3087.51,3121.64,5536383
2004-04-07,3110.26,3133,3104.57,3110.26,4892700
2004-04-08,3121.64,3144.36,3115.93,3127.32,5103743
2004-04-09,3127.32,3127.32,3064.76,3076.14,4203289
2004-04-12,3093.2,3115.93,3059.08,3064.76,2731261
2004-04-13,3076.14,3076.14,3002.22,3024.97,6929272
2004-04-14,3036.34,3053.41,3013.59,3036.34,3695026
2004-04-15,3036.34,3070.44,2985.16,2990.85,6085097
2004-04-16,3013.59,3070.44,2996.53,3053.41,5800189
2004-04-19,3064.76,3104.57,3053.41,3093.2,5005258
2004-04-20,3093.2,3144.36,3087.51,3138.69,8209606
2004-04-21,3144.36,3144.36,3070.44,3070.44,5225095
2004-04-22,3121.64,3178.48,3115.93,3127.32,7868418
2004-04-23,3178.48,3258.09,3167.11,3258.09,12256370
2004-04-26,3258.09,3275.15,3229.65,3241.03,4574375
2004-04-27,3241.03,3263.78,3212.59,3263.78,4586687
2004-04-28,3269.47,3303.58,3263.78,3286.52,6874753
2004-04-30,3212.59,3297.89,3178.48,3292.22,7975698
2004-05-06,3297.89,3303.58,3241.03,3241.03,6823574
2004-05-07,3184.18,3286.52,3184.18,3223.97,5789988
2004-05-10,3246.72,3286.52,3178.48,3212.59,7385127
2004-05-11,3155.75,3206.91,3144.36,3201.23,5405360
2004-05-12,3218.28,3252.41,3206.91,3246.72,4522318
2004-05-13,3189.87,3201.23,3144.36,3161.42,3799844
2004-05-14,3178.48,3212.59,3093.2,3155.75,6074194
2004-05-17,3161.42,3161.42,3087.51,3093.2,4213491
2004-05-18,3093.2,3098.86,3036.34,3093.2,6176373
2004-05-19,3036.34,3115.93,3019.28,3104.57,7550795
2004-05-20,3059.08,3087.51,3024.97,3030.63,5494175
2004-05-21,3042.03,3133,3036.34,3110.26,6195720
2004-05-24,3144.36,3150.06,3070.44,3104.57,5093191
2004-05-25,3115.93,3115.93,3059.08,3076.14,3995411
2004-05-26,3133,3150.06,3104.57,3127.32,5684818
2004-05-27,3138.69,3161.42,3133,3150.06,3032173
2004-05-28,3155.75,3167.11,3098.86,3098.86,4760092
2004-05-31,3098.86,3115.93,3064.76,3098.86,3760801
2004-06-01,3070.44,3098.86,3047.7,3093.2,3206812
2004-06-02,3098.86,3133,3093.2,3115.93,4419961
2004-06-03,3133,3161.42,3076.14,3104.57,4166708
2004-06-04,3133,3184.18,3121.64,3172.8,4723687
2004-06-07,3229.65,3275.15,3218.28,3258.09,7759028
2004-06-08,3280.83,3286.52,3258.09,3286.52,5147359
2004-06-09,3258.09,3269.47,3235.34,3241.03,3838535
2004-06-10,3212.59,3275.15,3206.91,3252.41,3833786
2004-06-11,3269.47,3286.52,3223.97,3235.34,7665816
2004-06-14,3223.97,3241.03,3195.54,3223.97,2459538
2004-06-15,3206.91,3252.41,3195.54,3218.28,3782784
2004-06-16,3218.28,3275.15,3218.28,3275.15,2989963
2004-06-17,3275.15,3309.26,3218.28,3229.65,5277328
2004-06-18,3246.72,3275.15,3189.87,3212.59,4658089
2004-06-21,3241.03,3280.83,3223.97,3229.65,4763085
2004-06-22,3229.65,3229.65,3189.87,3206.91,3476595
2004-06-23,3212.59,3229.65,3178.48,3184.18,6585624
2004-06-24,3229.65,3263.78,3223.97,3252.41,4838004
2004-06-25,3241.03,3252.41,3223.97,3235.34,3460943
2004-06-28,3252.41,3258.09,3229.65,3246.72,2964287
2004-06-29,3223.97,3252.41,3218.28,3235.34,3307409
2004-06-30,3258.09,3269.47,3246.72,3269.47,4139623
2004-07-01,3269.47,3286.52,3241.03,3263.78,3855419
2004-07-02,3235.34,3269.47,3229.65,3263.78,3407478
2004-07-05,3241.03,3258.09,3223.97,3235.34,2402382
2004-07-06,3241.03,3303.58,3241.03,3246.72,4533574
2004-07-07,3229.65,3252.41,3206.91,3212.59,4888127
2004-07-08,3206.91,3218.28,3184.18,3201.23,3695201
2004-07-09,3167.11,3195.54,3161.42,3178.48,4072795
2004-07-12,3172.8,3241.03,3161.42,3212.59,3517751
2004-07-13,3201.23,3246.72,3195.54,3241.03,3256229
2004-07-14,3229.65,3235.34,3178.48,3206.91,2230734
2004-07-15,3184.18,3206.91,3161.42,3201.23,2737062
2004-07-16,3144.36,3161.42,3127.32,3150.06,5089322
2004-07-20,3098.86,3133,3081.82,3133,5072438
2004-07-21,3138.69,3144.36,3115.93,3133,2786658
2004-07-22,3110.26,3133,3093.2,3127.32,2174455
2004-07-23,3104.57,3115.93,3070.44,3081.82,3813738
2004-07-26,3042.03,3081.82,3030.63,3059.08,4891469
2004-07-27,3064.76,3064.76,3036.34,3042.03,3367733
2004-07-28,3042.03,3076.14,3042.03,3070.44,4484858
2004-07-29,3053.41,3059.08,3013.59,3042.03,5282075
2004-07-30,3070.44,3104.57,3064.76,3093.2,4771877
2004-08-02,3087.51,3093.2,3053.41,3081.82,3417679
2004-08-03,3076.14,3093.2,3042.03,3064.76,3469911
2004-08-04,3036.34,3047.7,2985.16,3019.28,4006140
2004-08-05,2996.53,3007.91,2962.41,2979.47,5208210
2004-08-06,2951.04,2962.41,2922.63,2951.04,4384435
2004-08-09,2894.19,2922.63,2882.82,2916.93,4505433
2004-08-10,2894.19,2911.24,2877.13,2894.19,5475534
2004-08-11,2939.68,2968.1,2928.31,2945.35,5606906
2004-08-12,2922.63,2939.68,2899.87,2916.93,2689931
2004-08-13,2843,2860.07,2808.89,2814.59,8524765
2004-08-16,2820.26,2854.4,2791.84,2848.7,5166001
2004-08-17,2871.45,2882.82,2848.7,2860.07,4590556
2004-08-18,2882.82,2899.87,2871.45,2888.5,4124325
2004-08-19,2911.24,2911.24,2888.5,2911.24,3100058
2004-08-20,2916.93,2928.31,2905.57,2916.93,3201183
2004-08-23,2922.63,2956.73,2916.93,2939.68,2510893
2004-08-24,2956.73,2979.47,2945.35,2979.47,3379690
2004-08-25,2962.41,2973.79,2928.31,2962.41,3678318
2004-08-26,3002.22,3007.91,2956.73,2968.1,2992953
2004-08-27,2973.79,2985.16,2956.73,2985.16,2454966
2004-08-30,2990.85,3002.22,2973.79,2990.85,2741987
2004-08-31,2968.1,2985.16,2951.04,2968.1,2849443
2004-09-01,2968.1,2985.16,2956.73,2962.41,2839243
2004-09-02,3002.22,3007.91,2951.04,2956.73,3928757
2004-09-03,2979.47,2996.53,2911.24,2928.31,5064876
2004-09-06,2962.41,2996.53,2939.68,2996.53,3128726
2004-09-07,2979.47,3013.59,2973.79,3013.59,2374771
2004-09-08,3019.28,3019.28,2996.53,3013.59,2156866
2004-09-09,2985.16,2996.53,2939.68,2951.04,3693266
2004-09-10,2916.93,2933.98,2894.19,2928.31,9591592
2004-09-13,2956.73,2990.85,2951.04,2990.85,3574731
2004-09-14,3019.28,3042.03,3013.59,3030.63,4748134
2004-09-15,3013.59,3019.28,2968.1,3002.22,4176031
2004-09-16,2945.35,2990.85,2933.98,2939.68,5849431
2004-09-17,2956.73,2996.53,2945.35,2962.41,6069973
2004-09-21,2990.85,2996.53,2962.41,2968.1,3309519
2004-09-22,2985.16,2990.85,2933.98,2956.73,2928058
2004-09-24,2882.82,2894.19,2860.07,2882.82,4989075
2004-09-27,2939.68,2956.73,2928.31,2928.31,5223863
2004-09-28,2894.19,2922.63,2888.5,2922.63,4415216
2004-09-29,2928.31,2928.31,2888.5,2905.57,4776977
2004-09-30,2973.79,2985.16,2945.35,2945.35,4668992
2004-10-01,2945.35,2973.79,2939.68,2962.41,3142969
2004-10-04,3019.28,3076.14,3007.91,3076.14,6676372
2004-10-05,3081.82,3104.57,3070.44,3093.2,4476241
2004-10-06,3064.76,3115.93,3053.41,3115.93,4740046
2004-10-07,3098.86,3110.26,3064.76,3070.44,2998757
2004-10-08,3024.97,3087.51,3024.97,3076.14,3665478
2004-10-12,3047.7,3059.08,3007.91,3024.97,3994707
2004-10-13,3019.28,3036.34,3002.22,3007.91,3260276
2004-10-14,3013.59,3019.28,2985.16,2996.53,3017399
2004-10-15,2973.79,2979.47,2951.04,2973.79,3075787
2004-10-18,2979.47,2985.16,2951.04,2956.73,3481346
2004-10-19,2990.85,3036.34,2985.16,3007.91,3925590
2004-10-20,3013.59,3024.97,2968.1,2973.79,4607616
2004-10-21,2973.79,2985.16,2933.98,2951.04,4336424
2004-10-22,2968.1,2985.16,2956.73,2956.73,2709627
2004-10-25,2905.57,2916.93,2894.19,2899.87,3406072
2004-10-26,2888.5,2899.87,2860.07,2871.45,5537792
2004-10-27,2905.57,2928.31,2877.13,2877.13,3332559
2004-10-28,2933.98,2956.73,2928.31,2939.68,3846800
2004-10-29,2922.63,2973.79,2916.93,2973.79,6650871
2004-11-01,2928.31,2956.73,2899.87,2928.31,4309515
2004-11-02,2968.1,2990.85,2956.73,2979.47,4843984
2004-11-04,3030.63,3030.63,3007.91,3019.28,4965510
2004-11-05,3059.08,3076.14,3053.41,3076.14,4859284
2004-11-08,3087.51,3087.51,3053.41,3059.08,1807239
2004-11-09,3036.34,3064.76,3007.91,3024.97,3278742
2004-11-10,3024.97,3036.34,2996.53,3013.59,3239697
2004-11-11,3053.41,3064.76,2990.85,3002.22,4094953
2004-11-12,3030.63,3076.14,3019.28,3064.76,6213484
2004-11-15,3070.44,3115.93,3059.08,3110.26,3726507
2004-11-16,3081.82,3104.57,3070.44,3087.51,3300902
2004-11-17,3064.76,3076.14,3053.41,3059.08,2185359
2004-11-18,3070.44,3081.82,3002.22,3007.91,4150178
2004-11-19,3036.34,3059.08,3019.28,3024.97,3309167
2004-11-22,2968.1,2985.16,2956.73,2979.47,4031641
2004-11-24,2956.73,2968.1,2928.31,2933.98,4823935
2004-11-25,2956.73,2973.79,2905.57,2905.57,5808279
2004-11-26,2933.98,2945.35,2916.93,2928.31,3886370
2004-11-29,2939.68,2979.47,2928.31,2979.47,3508955
2004-11-30,2945.35,2968.1,2933.98,2933.98,3297031
2004-12-01,2916.93,2922.63,2882.82,2888.5,5059424
2004-12-02,2956.73,2962.41,2928.31,2956.73,4228438
2004-12-03,3007.91,3019.28,2996.53,3007.91,4304414
2004-12-06,2973.79,2990.85,2951.04,2956.73,4144374
2004-12-07,2945.35,2956.73,2916.93,2916.93,3082646
2004-12-08,2928.31,2973.79,2922.63,2968.1,4253940
2004-12-09,2973.79,2990.85,2951.04,2968.1,4360692
2004-12-10,2933.98,2979.47,2933.98,2956.73,10197814
2004-12-13,2968.1,2990.85,2962.41,2968.1,2713672
2004-12-14,3002.22,3036.34,2990.85,3036.34,6402718
2004-12-15,3047.7,3098.86,3047.7,3093.2,8254276
2004-12-16,3076.14,3087.51,3059.08,3070.44,4891998
2004-12-17,3087.51,3104.57,3081.82,3087.51,4829914
2004-12-20,3059.08,3098.86,3053.41,3059.08,5521257
2004-12-21,3087.51,3104.57,3081.82,3087.51,2749373
2004-12-22,3098.86,3110.26,3070.44,3081.82,3455141
2004-12-24,3115.93,3121.64,3093.2,3098.86,3664073
2004-12-27,3098.86,3098.86,3081.82,3098.86,1646317
2004-12-28,3098.86,3121.64,3098.86,3115.93,1989792
2004-12-29,3127.32,3144.36,3110.26,3110.26,3050286
2004-12-30,3127.32,3150.06,3127.32,3144.36,1560316
2005-01-04,3161.42,3172.8,3150.06,3161.42,3276103
2005-01-05,3155.75,3167.11,3144.36,3150.06,3743039
2005-01-06,3138.69,3144.36,3121.64,3138.69,2856125
2005-01-07,3150.06,3155.75,3121.64,3144.36,3154402
2005-01-11,3138.69,3155.75,3133,3150.06,3123098
2005-01-12,3133,3138.69,3076.14,3081.82,4207509
2005-01-13,3042.03,3059.08,3024.97,3024.97,4982746
2005-01-14,3070.44,3104.57,3042.03,3087.51,6440706
2005-01-17,3059.08,3064.76,3047.7,3047.7,3780674
2005-01-18,3036.34,3064.76,3036.34,3053.41,3410117
2005-01-19,3059.08,3059.08,3030.63,3036.34,2953735
2005-01-20,3036.34,3036.34,2973.79,2990.85,5350313
2005-01-21,2962.41,2985.16,2962.41,2973.79,4372123
2005-01-24,2996.53,3002.22,2985.16,2990.85,2729850
2005-01-25,2962.41,2973.79,2951.04,2973.79,3663720
2005-01-26,3019.28,3024.97,3002.22,3019.28,3373537
2005-01-27,3030.63,3036.34,2979.47,2996.53,3795625
2005-01-28,3013.59,3019.28,2962.41,2996.53,4347504
2005-01-31,3019.28,3087.51,3019.28,3070.44,7644710
2005-02-01,3081.82,3087.51,3053.41,3081.82,6727374
2005-02-02,3076.14,3087.51,3024.97,3047.7,5173036
2005-02-03,3081.82,3087.51,3047.7,3081.82,4719819
2005-02-04,3064.76,3087.51,3030.63,3076.14,4915034
2005-02-07,3093.2,3133,3076.14,3110.26,5546935
2005-02-08,3121.64,3138.69,3098.86,3127.32,3795625
2005-02-09,3144.36,3161.42,3127.32,3127.32,4814438
2005-02-10,3110.26,3144.36,3104.57,3144.36,3980463
2005-02-14,3167.11,3184.18,3161.42,3172.8,3534807
2005-02-15,3184.18,3189.87,3155.75,3155.75,2993480
2005-02-16,3161.42,3172.8,3150.06,3155.75,3380923
2005-02-17,3144.36,3155.75,3115.93,3115.93,2831681
2005-02-18,3104.57,3150.06,3098.86,3127.32,3867203
2005-02-21,3138.69,3138.69,3110.26,3110.26,2089334
2005-02-22,3098.86,3133,3093.2,3121.64,4445287
2005-02-23,3087.51,3104.57,3076.14,3076.14,4314966
2005-02-24,3081.82,3110.26,3081.82,3093.2,2550991
2005-02-25,3110.26,3144.36,3104.57,3121.64,3466747
2005-02-28,3167.11,3172.8,3133,3138.69,2193976
2005-03-01,3138.69,3150.06,3121.64,3150.06,2530416
2005-03-02,3138.69,3150.06,3127.32,3150.06,2583000
2005-03-03,3155.75,3161.42,3138.69,3155.75,2358413
2005-03-04,3155.75,3167.11,3138.69,3167.11,1852788
2005-03-07,3206.91,3206.91,3178.48,3189.87,2989963
2005-03-08,3189.87,3206.91,3178.48,3178.48,3366675
2005-03-09,3167.11,3201.23,3167.11,3189.87,3024434
2005-03-10,3167.11,3195.54,3167.11,3178.48,2034462
2005-03-11,3161.42,3212.59,3161.42,3195.54,10916946
2005-03-14,3178.48,3189.87,3161.42,3172.8,2317965
2005-03-15,3184.18,3189.87,3144.36,3161.42,3216484
2005-03-16,3184.18,3201.23,3178.48,3201.23,3563827
2005-03-17,3167.11,3201.23,3167.11,3201.23,3651235
2005-03-18,3144.36,3172.8,3127.32,3155.75,7021078
2005-03-22,3144.36,3189.87,3133,3155.75,3128198
2005-03-23,3155.75,3161.42,3127.32,3138.69,4374409
2005-03-24,3133,3155.75,3127.32,3144.36,2957250
2005-03-25,3167.11,3189.87,3161.42,3178.48,3137870
2005-03-28,3178.48,3212.59,3178.48,3189.87,1606395
2005-03-29,3218.28,3252.41,3172.8,3201.23,9487652
2005-03-30,3206.91,3229.65,3189.87,3218.28,3773814
2005-03-31,3275.15,3292.22,3252.41,3269.47,8048686
2005-04-01,3263.78,3275.15,3235.34,3269.47,3495239
2005-04-04,3263.78,3286.52,3246.72,3252.41,3857881
2005-04-05,3263.78,3309.26,3263.78,3297.89,4421544
2005-04-06,3309.26,3354.75,3292.22,3332.02,5147884
2005-04-07,3343.38,3343.38,3309.26,3343.38,4030409
2005-04-08,3343.38,3354.75,3326.33,3343.38,3427175
2005-04-11,3349.07,3354.75,3286.52,3309.26,3157566
2005-04-12,3292.22,3309.26,3258.09,3258.09,2294575
2005-04-13,3252.41,3297.89,3246.72,3258.09,4178138
2005-04-14,3269.47,3275.15,3223.97,3258.09,4625026
2005-04-15,3201.23,3229.65,3195.54,3195.54,5830964
2005-04-18,3138.69,3150.06,3098.86,3110.26,6981327
2005-04-19,3144.36,3178.48,3127.32,3155.75,6396915
2005-04-20,3195.54,3195.54,3161.42,3178.48,4595303
2005-04-21,3133,3212.59,3104.57,3195.54,5788755
2005-04-22,3212.59,3218.28,3161.42,3161.42,4035861
2005-04-25,3172.8,3189.87,3161.42,3172.8,2871778
2005-04-26,3167.11,3172.8,3133,3138.69,2819195
2005-04-27,3127.32,3133,3098.86,3121.64,4372829
2005-04-28,3070.44,3115.93,3059.08,3115.93,6182000
2005-05-02,3110.26,3155.75,3104.57,3133,4056088
2005-05-06,3212.59,3246.72,3201.23,3235.34,5743031
2005-05-09,3241.03,3246.72,3212.59,3223.97,3724221
2005-05-10,3252.41,3258.09,3223.97,3252.41,2846101
2005-05-11,3212.59,3223.97,3195.54,3223.97,4746374
2005-05-12,3206.91,3218.28,3195.54,3206.91,2936148
2005-05-13,3201.23,3212.59,3172.8,3184.18,5742326
2005-05-16,3178.48,3184.18,3150.06,3161.42,3058729
2005-05-17,3206.91,3218.28,3178.48,3184.18,3919085
2005-05-18,3195.54,3235.34,3195.54,3212.59,5442820
2005-05-19,3286.52,3292.22,3263.78,3275.15,3827632
2005-05-20,3286.52,3292.22,3269.47,3269.47,4568219
2005-05-23,3275.15,3303.58,3263.78,3292.22,3015992
2005-05-24,3314.96,3326.33,3303.58,3320.66,4464106
2005-05-25,3326.33,3326.33,3275.15,3286.52,3872477
2005-05-26,3309.26,3337.7,3297.89,3320.66,4008775
2005-05-27,3332.02,3394.54,3326.33,3394.54,6611126
2005-05-30,3377.49,3400.25,3366.12,3377.49,5282602
2005-05-31,3394.54,3405.92,3326.33,3354.75,8470775
2005-06-01,3337.7,3371.8,3320.66,3366.12,4621860
2005-06-02,3388.88,3411.61,3343.38,3343.38,7657901
2005-06-03,3360.43,3383.19,3320.66,3349.07,5901137
2005-06-06,3332.02,3343.38,3314.96,3332.02,2866151
2005-06-07,3314.96,3337.7,3297.89,3314.96,2779976
2005-06-08,3337.7,3394.54,3332.02,3377.49,4767480
2005-06-09,3349.07,3354.75,3297.89,3314.96,4023025
2005-06-10,3303.58,3349.07,3303.58,3337.7,9585963
2005-06-13,3349.07,3366.12,3320.66,3326.33,3123451
2005-06-14,3354.75,3354.75,3326.33,3354.75,3317609
2005-06-15,3383.19,3400.25,3377.49,3388.88,3765373
2005-06-16,3377.49,3388.88,3337.7,3343.38,4049405
2005-06-17,3366.12,3377.49,3337.7,3349.07,4238111
2005-06-20,3377.49,3383.19,3366.12,3377.49,3583700
2005-06-21,3371.8,3394.54,3360.43,3377.49,2894816
2005-06-22,3383.19,3394.54,3366.12,3383.19,2690632
2005-06-23,3388.88,3411.61,3377.49,3405.92,4584926
2005-06-24,3377.49,3383.19,3360.43,3377.49,3744622
2005-06-27,3326.33,3354.75,3314.96,3337.7,4210151
2005-06-28,3326.33,3349.07,3309.26,3337.7,3453027
2005-06-29,3377.49,3377.49,3343.38,3349.07,3360169
2005-06-30,3371.8,3377.49,3320.66,3320.66,4489784
2005-07-01,3337.7,3360.43,3320.66,3343.38,3493127
2005-07-04,3360.43,3388.88,3354.75,3371.8,2288065
2005-07-05,3366.12,3377.49,3360.43,3360.43,2317612
2005-07-06,3377.49,3388.88,3360.43,3360.43,2578954
2005-07-07,3371.8,3394.54,3354.75,3383.19,4110254
2005-07-08,3360.43,3383.19,3354.75,3360.43,5751648
2005-07-11,3388.88,3405.92,3377.49,3377.49,4407651
2005-07-12,3400.25,3411.61,3383.19,3388.88,4522142
2005-07-13,3417.31,3428.67,3377.49,3388.88,5775390
2005-07-14,3400.25,3417.31,3394.54,3405.92,3907299
2005-07-15,3434.36,3440.03,3411.61,3422.98,4188164
2005-07-19,3428.67,3474.16,3422.98,3462.78,5843980
2005-07-20,3451.43,3485.54,3445.72,3468.49,4471844
2005-07-21,3440.03,3485.54,3440.03,3451.43,4427348
2005-07-22,3440.03,3445.72,3400.25,3417.31,4598646
2005-07-25,3405.92,3440.03,3405.92,3428.67,2198022
2005-07-26,3417.31,3422.98,3371.8,3400.25,5088442
2005-07-27,3388.88,3405.92,3366.12,3377.49,5000859
2005-07-28,3263.78,3275.15,3206.91,3218.28,23394915
2005-07-29,3218.28,3218.28,3144.36,3161.42,22233469
2005-08-01,3167.11,3184.18,3133,3138.69,14396357
2005-08-02,3155.75,3172.8,3150.06,3167.11,11325493
2005-08-03,3189.87,3206.91,3172.8,3172.8,9899715
2005-08-04,3178.48,3184.18,3144.36,3150.06,6057662
2005-08-05,3150.06,3167.11,3121.64,3138.69,6241446
2005-08-08,3081.82,3127.32,3081.82,3115.93,6782773
2005-08-09,3144.36,3161.42,3133,3155.75,6920656
2005-08-10,3172.8,3189.87,3167.11,3184.18,7384774
2005-08-11,3184.18,3189.87,3138.69,3150.06,8436830
2005-08-12,3155.75,3155.75,3093.2,3110.26,10094052
2005-08-15,3093.2,3104.57,3059.08,3070.44,8559234
2005-08-16,3115.93,3115.93,3081.82,3081.82,7011579
2005-08-17,3098.86,3133,3098.86,3098.86,7255864
2005-08-18,3133,3167.11,3127.32,3138.69,9818287
2005-08-19,3133,3155.75,3133,3144.36,6590371
2005-08-22,3150.06,3172.8,3150.06,3167.11,4977997
2005-08-23,3189.87,3235.34,3184.18,3195.54,8782940
2005-08-24,3184.18,3235.34,3178.48,3223.97,9428560
2005-08-25,3206.91,3218.28,3184.18,3206.91,5309334
2005-08-26,3235.34,3246.72,3206.91,3206.91,7424699
2005-08-29,3195.54,3201.23,3155.75,3172.8,5019150
2005-08-30,3195.54,3201.23,3155.75,3184.18,5881968
2005-08-31,3161.42,3172.8,3155.75,3167.11,4908177
2005-09-01,3195.54,3201.23,3172.8,3172.8,4202059
2005-09-02,3184.18,3189.87,3150.06,3172.8,4858931
2005-09-05,3161.42,3167.11,3138.69,3150.06,5758683
2005-09-06,3167.11,3172.8,3144.36,3155.75,4299667
2005-09-07,3184.18,3189.87,3144.36,3155.75,5836945
2005-09-08,3178.48,3184.18,3150.06,3167.11,6712072
2005-09-09,3178.48,3206.91,3167.11,3201.23,13278702
2005-09-12,3258.09,3263.78,3212.59,3241.03,10518249
2005-09-13,3246.72,3309.26,3235.34,3286.52,11367877
2005-09-14,3280.83,3320.66,3280.83,3309.26,8182524
2005-09-15,3286.52,3320.66,3286.52,3303.58,5263433
2005-09-16,3303.58,3309.26,3280.83,3303.58,3463582
2005-09-20,3303.58,3332.02,3303.58,3326.33,4544477
2005-09-21,3326.33,3332.02,3297.89,3326.33,4853481
2005-09-22,3275.15,3297.89,3269.47,3286.52,7631345
2005-09-26,3343.38,3349.07,3314.96,3343.38,6975701
2005-09-27,3349.07,3388.88,3337.7,3360.43,6717526
2005-09-28,3371.8,3405.92,3371.8,3394.54,6505426
2005-09-29,3405.92,3462.78,3383.19,3462.78,11201677
2005-09-30,3445.72,3519.66,3445.72,3485.54,12066080
2005-10-03,3513.96,3565.13,3491.21,3536.71,9837283
2005-10-04,3582.2,3673.16,3576.49,3661.79,13018942
2005-10-05,3604.94,3622,3587.9,3593.56,13712750
2005-10-06,3479.85,3485.54,3394.54,3428.67,13341840
2005-10-07,3457.12,3485.54,3422.98,3462.78,8874393
2005-10-11,3462.78,3548.08,3451.43,3525.33,9190257
2005-10-12,3525.33,3587.9,3491.21,3513.96,6075952
2005-10-13,3445.72,3525.33,3434.36,3496.9,6631876
2005-10-14,3553.77,3553.77,3491.21,3525.33,7907461
2005-10-17,3531.02,3536.71,3485.54,3502.59,4869661
2005-10-18,3502.59,3513.96,3457.12,3468.49,5720344
2005-10-19,3451.43,3474.16,3417.31,3445.72,6373172
2005-10-20,3457.12,3485.54,3451.43,3462.78,3687638
2005-10-21,3434.36,3502.59,3434.36,3491.21,4497872
2005-10-24,3474.16,3485.54,3434.36,3434.36,3834138
2005-10-25,3508.26,3513.96,3485.54,3485.54,3838359
2005-10-26,3451.43,3474.16,3445.72,3468.49,4994176
2005-10-27,3457.12,3457.12,3417.31,3422.98,7099165
2005-10-28,3434.36,3451.43,3377.49,3377.49,11115855
2005-10-31,3411.61,3485.54,3411.61,3451.43,6316718
2005-11-01,3508.26,3542.39,3496.9,3542.39,4734944
2005-11-02,3496.9,3525.33,3474.16,3491.21,5208034
2005-11-04,3593.56,3593.56,3531.02,3559.44,7989239
2005-11-07,3559.44,3565.13,3496.9,3508.26,5788755
2005-11-08,3536.71,3559.44,3519.66,3542.39,4705749
2005-11-09,3553.77,3639.05,3531.02,3610.62,7101801
2005-11-10,3616.33,3644.73,3599.26,3627.67,5373705
2005-11-11,3678.85,3695.91,3667.48,3690.23,8791911
2005-11-14,3701.59,3741.4,3695.91,3701.59,6511405
2005-11-15,3735.72,3826.7,3730.03,3781.2,12329180
2005-11-16,3735.72,3769.82,3712.97,3764.14,6242677
2005-11-17,3707.29,3769.82,3701.59,3747.09,9524760
2005-11-18,3769.82,3821.01,3764.14,3764.14,7015272
2005-11-21,3843.75,3906.3,3803.95,3815.32,9587547
2005-11-22,3838.06,3872.19,3792.57,3849.44,6122559
2005-11-24,3883.57,3894.93,3855.14,3860.8,6332722
2005-11-25,3843.75,3849.44,3798.26,3821.01,4347504
2005-11-28,3849.44,3883.57,3826.7,3866.5,7633984
2005-11-29,3849.44,3855.14,3826.7,3849.44,4369838
2005-11-30,3883.57,3900.6,3815.32,3815.32,5624320
2005-12-01,3866.5,3917.68,3843.75,3900.6,5828327
2005-12-02,3946.1,3951.79,3917.68,3951.79,5878978
2005-12-05,3968.82,4037.07,3957.46,4002.96,5662481
2005-12-06,3985.91,3997.27,3951.79,3951.79,4681832
2005-12-07,4008.65,4042.76,3997.27,4008.65,4626257
2005-12-08,4002.96,4031.4,3968.82,3968.82,4936667
2005-12-09,3923.36,4008.65,3923.36,3980.22,11672131
2005-12-12,4014.34,4054.14,4008.65,4025.69,3837833
2005-12-13,4059.81,4076.88,4031.4,4048.46,5605323
2005-12-14,4025.69,4037.07,3957.46,3980.22,8100390
2005-12-15,3980.22,3980.22,3906.3,3906.3,7614814
2005-12-16,3957.46,3963.16,3883.57,3889.24,7344853
2005-12-19,3940.41,3963.16,3917.68,3957.46,4269065
2005-12-20,3940.41,3968.82,3934.73,3968.82,3807933
2005-12-21,3974.52,4025.69,3968.82,4014.34,5262027
2005-12-22,3985.91,4020.02,3974.52,3997.27,3943002
2005-12-26,4020.02,4037.07,4014.34,4025.69,3599705
2005-12-27,3985.91,4002.96,3963.16,3963.16,2271534
2005-12-28,3963.16,3985.91,3929.03,3980.22,2825348
2005-12-29,4002.96,4008.65,3946.1,3963.16,4220701
2005-12-30,3968.82,3968.82,3923.36,3923.36,2194328
2006-01-04,4008.65,4008.65,3980.22,4002.96,4204520
2006-01-05,4048.46,4059.81,4025.69,4059.81,6360685
2006-01-06,4065.51,4139.43,4037.07,4099.63,6509120
2006-01-10,4145.12,4156.47,3985.91,4014.34,9976923
2006-01-11,4008.65,4014.34,3951.79,4008.65,7320761
2006-01-12,4076.88,4116.69,4059.81,4093.93,8609005
2006-01-13,4099.63,4133.74,4071.19,4128.04,6580172
2006-01-16,4071.19,4162.17,4048.46,4105.3,5777502
2006-01-17,4076.88,4122.37,4014.34,4048.46,5612888
2006-01-18,3934.73,4002.96,3894.93,3946.1,8852761
2006-01-19,3917.68,3985.91,3917.68,3980.22,8033210
2006-01-20,4002.96,4042.76,3963.16,4020.02,6245140
2006-01-23,3980.22,4002.96,3906.3,3940.41,4012822
2006-01-24,3968.82,4008.65,3957.46,3985.91,2632420
2006-01-25,4002.96,4014.34,3934.73,3957.46,5064172
2006-01-26,3974.52,3980.22,3940.41,3957.46,4244266
2006-01-27,4042.76,4088.24,4031.4,4071.19,5158966
2006-01-30,4128.04,4156.47,4088.24,4088.24,5214894
2006-01-31,4116.69,4116.69,4025.69,4025.69,6575953
2006-02-01,4082.57,4116.69,4048.46,4065.51,8797010
2006-02-02,4116.69,4173.53,4105.3,4173.53,7134336
2006-02-03,4133.74,4150.8,4099.63,4122.37,5358932
2006-02-06,4145.12,4145.12,4076.88,4116.69,4106386
2006-02-07,4122.37,4133.74,4071.19,4093.93,4158620
2006-02-08,4071.19,4093.93,4002.96,4014.34,4697131
2006-02-09,4065.51,4082.57,4031.4,4054.14,3387957
2006-02-10,4082.57,4105.3,4014.34,4048.46,5896917
2006-02-13,3991.58,4059.81,3985.91,3985.91,7182702
2006-02-14,3968.82,4037.07,3963.16,4025.69,5880032
2006-02-15,4048.46,4071.19,4008.65,4020.02,4163543
2006-02-16,4059.81,4122.37,4037.07,4099.63,6916082
2006-02-17,4128.04,4190.6,4071.19,4082.57,10470940
2006-02-20,4088.24,4139.43,4059.81,4088.24,4884434
2006-02-21,4139.43,4145.12,4099.63,4122.37,5546935
2006-02-22,4082.57,4088.24,4037.07,4071.19,5600576
2006-02-23,4082.57,4133.74,4071.19,4088.24,5656679
2006-02-24,4105.3,4105.3,4042.76,4082.57,4291929
2006-02-27,4110.99,4145.12,4065.51,4145.12,4909759
2006-02-28,4122.37,4162.17,4099.63,4162.17,4726149
2006-03-01,4088.24,4162.17,4082.57,4128.04,4641733
2006-03-02,4156.47,4184.92,4139.43,4145.12,5394983
2006-03-03,4128.04,4173.53,4116.69,4128.04,2629782
2006-03-06,4145.12,4213.35,4133.74,4207.64,6973768
2006-03-07,4236.08,4264.52,4179.23,4196.28,7070145
2006-03-08,4179.23,4190.6,4099.63,4150.8,5417848
2006-03-09,4082.57,4179.23,4071.19,4162.17,7052909
2006-03-10,4122.37,4167.85,4099.63,4110.99,11062918
2006-03-13,4128.04,4162.17,4122.37,4133.74,4229845
2006-03-14,4133.74,4139.43,4093.93,4110.99,3136111
2006-03-15,4139.43,4179.23,4122.37,4156.47,4538147
2006-03-16,4190.6,4292.93,4179.23,4207.64,10234043
2006-03-17,4241.76,4270.21,4213.35,4258.83,4364035
2006-03-20,4264.52,4412.36,4247.46,4355.48,5908701
2006-03-22,4361.17,4452.15,4361.17,4372.55,7776790
2006-03-23,4457.85,4509.02,4389.6,4400.99,7931906
2006-03-24,4423.72,4463.53,4383.92,4406.67,4225625
2006-03-27,4383.92,4446.48,4383.92,4412.36,5771696
2006-03-28,4400.99,4429.41,4372.55,4389.6,3666359
2006-03-29,4389.6,4452.15,4383.92,4429.41,5021610
2006-03-30,4446.48,4463.53,4412.36,4429.41,4855768
2006-03-31,4435.09,4457.85,4383.92,4429.41,4165652
2006-04-03,4474.9,4565.87,4452.15,4514.7,6301944
2006-04-04,4543.14,4634.1,4526.08,4582.93,7195893
2006-04-05,4696.66,4804.69,4685.27,4719.4,12506635
2006-04-06,4719.4,4753.52,4690.96,4730.77,7650164
2006-04-07,4747.83,4770.56,4719.4,4764.89,6088263
2006-04-10,4742.14,4770.56,4719.4,4764.89,3855946
2006-04-11,4730.77,4742.14,4702.33,4725.09,4436844
2006-04-12,4679.6,4696.66,4639.79,4656.84,4627313
2006-04-13,4685.27,4747.83,4651.16,4708.02,5062238
2006-04-14,4753.52,4759.2,4702.33,4719.4,4243036
2006-04-17,4719.4,4736.47,4673.92,4690.96,3673219
2006-04-18,4673.92,4685.27,4617.05,4673.92,5677782
2006-04-19,4713.71,4804.69,4702.33,4770.56,8797540
2006-04-20,4776.25,4833.13,4753.52,4799,6563287
2006-04-21,4821.74,5043.51,4799,5020.77,11797703
2006-04-24,4941.15,4975.27,4884.3,4918.4,9616917
2006-04-25,4816.06,4855.86,4747.83,4776.25,9765175
2006-04-26,4781.95,4867.24,4781.95,4833.13,6126603
2006-04-27,4776.25,4872.92,4776.25,4799,4590731
2006-04-28,4855.86,4969.57,4810.38,4952.53,12983946
2006-05-01,4838.8,4941.15,4833.13,4918.4,7856459
2006-05-02,5049.18,5128.8,5043.51,5077.61,10989405
2006-05-08,5106.04,5106.04,4958.2,4969.57,11294187
2006-05-09,4958.2,4963.9,4895.67,4901.37,9097044
2006-05-10,4889.97,4935.47,4816.06,4855.86,8891980
2006-05-11,4850.17,4907.04,4827.43,4833.13,9465670
2006-05-12,4855.86,4969.57,4827.43,4929.78,16448758
2006-05-15,4833.13,4838.8,4690.96,4759.2,11797880
2006-05-16,4742.14,4781.95,4594.32,4639.79,12466184
2006-05-17,4690.96,4742.14,4651.16,4696.66,8837462
2006-05-18,4622.73,4673.92,4554.5,4588.61,11546208
2006-05-19,4577.26,4656.84,4571.56,4645.48,7087555
2006-05-22,4702.33,4719.4,4577.26,4588.61,10041819
2006-05-23,4537.46,4577.26,4503.32,4526.08,8192195
2006-05-24,4628.42,4639.79,4537.46,4622.73,8964791
2006-05-25,4600,4651.16,4588.61,4622.73,8062578
2006-05-26,4600,4673.92,4588.61,4622.73,9726836
2006-05-29,4651.16,4651.16,4565.87,4577.26,4896922
2006-05-30,4600,4611.37,4571.56,4605.69,4041137
2006-05-31,4548.81,4554.5,4412.36,4412.36,10237033
2006-06-01,4469.23,4503.32,4440.79,4474.9,8433312
2006-06-02,4486.27,4537.46,4440.79,4537.46,8106897
2006-06-05,4565.87,4571.56,4480.59,4503.32,5359810
2006-06-06,4469.23,4480.59,4440.79,4463.53,4710674
2006-06-07,4440.79,4463.53,4383.92,4412.36,5665121
2006-06-08,4366.86,4378.24,4224.69,4304.33,10803159
2006-06-09,4275.89,4355.48,4241.76,4310.01,12461435
2006-06-12,4321.38,4366.86,4287.26,4366.86,6424702
2006-06-13,4275.89,4304.33,4184.92,4201.97,6894804
2006-06-14,4139.43,4281.59,4133.74,4230.4,7415729
2006-06-15,4315.7,4321.38,4253.15,4275.89,5979750
2006-06-16,4378.24,4440.79,4355.48,4400.99,8168452
2006-06-19,4395.29,4440.79,4361.17,4429.41,4271879
2006-06-20,4395.29,4429.41,4361.17,4383.92,6168636
2006-06-21,4389.6,4406.67,4361.17,4389.6,6067158
2006-06-22,4480.59,4588.61,4463.53,4548.81,10351172
2006-06-23,4548.81,4639.79,4526.08,4639.79,8666165
2006-06-26,4622.73,4690.96,4617.05,4662.54,6767121
2006-06-27,4605.69,4631.27,4563.05,4588.61,4255699
2006-06-28,4554.5,4580.09,4503.32,4554.5,5166587
2006-06-29,4605.69,4690.96,4588.61,4673.92,6021433
2006-06-30,4776.25,4810.38,4708.02,4784.79,6948970
2006-07-03,4793.32,4810.38,4733.61,4733.61,4261208
2006-07-04,4835.97,4946.84,4818.9,4895.67,9869347
2006-07-05,4861.57,4946.84,4853.03,4878.62,5971487
2006-07-06,4887.14,4921.25,4818.9,4844.49,7098927
2006-07-07,4887.14,4895.67,4801.85,4827.43,3849557
2006-07-10,4699.51,4938.29,4699.51,4938.29,5406122
2006-07-11,4938.29,4955.37,4861.57,4955.37,4320068
2006-07-12,4904.19,4929.78,4827.43,4887.14,5955422
2006-07-13,4818.9,4853.03,4767.73,4793.32,6267063
2006-07-14,4648.32,4759.2,4639.79,4682.42,8056366
2006-07-18,4520.38,4588.61,4486.27,4511.86,9222031
2006-07-19,4503.32,4563.05,4469.23,4469.23,6673911
2006-07-20,4648.32,4665.38,4563.05,4605.69,6293328
2006-07-21,4614.2,4614.2,4563.05,4588.61,3900440
2006-07-24,4528.92,4537.46,4477.75,4511.86,4797143
2006-07-25,4597.16,4605.69,4563.05,4588.61,4106326
2006-07-26,4690.96,4708.02,4614.2,4622.73,5686223
2006-07-27,4554.5,4614.2,4511.86,4597.16,7027057
2006-07-28,4682.42,4708.02,4639.79,4656.84,7301179
2006-07-31,4801.85,4801.85,4699.51,4699.51,5303531
2006-08-01,4656.84,4673.92,4605.69,4648.32,3881332
2006-08-02,4656.84,4656.84,4597.16,4622.73,4925061
2006-08-03,4656.84,4699.51,4648.32,4673.92,6128596
2006-08-04,4682.42,4708.02,4665.38,4682.42,2803599
2006-08-07,4716.56,4716.56,4605.69,4605.69,4711553
2006-08-08,4622.73,4673.92,4605.69,4673.92,3770415
2006-08-09,4656.84,4665.38,4563.05,4639.79,6478341
2006-08-10,4648.32,4708.02,4614.2,4682.42,5450207
2006-08-11,4656.84,4673.92,4631.27,4631.27,4400499
2006-08-14,4605.69,4733.61,4588.61,4716.56,3220529
2006-08-15,4733.61,4776.25,4716.56,4725.09,4589383
2006-08-16,4793.32,4853.03,4776.25,4818.9,5774159
2006-08-17,4853.03,4887.14,4810.38,4827.43,4896922
2006-08-18,4844.49,4844.49,4801.85,4818.9,3169291
2006-08-21,4835.97,4844.49,4759.2,4767.73,3039030
2006-08-22,4801.85,4878.62,4793.32,4835.97,3906305
2006-08-23,4878.62,4921.25,4870.07,4878.62,4282666
2006-08-24,4818.9,4827.43,4759.2,4767.73,5710612
2006-08-25,4810.38,4853.03,4776.25,4776.25,3463582
2006-08-28,4793.32,4810.38,4682.42,4699.51,5064230
2006-08-29,4742.14,4793.32,4725.09,4767.73,4109024
2006-08-30,4793.32,4870.07,4793.32,4870.07,6326040
2006-08-31,4878.62,4989.49,4870.07,4980.95,8542585
2006-09-01,4929.78,4972.42,4904.19,4972.42,4842049
2006-09-04,5032.14,5108.9,5015.07,5091.84,5855646
2006-09-05,5100.36,5143,5066.24,5100.36,5652926
2006-09-06,5074.76,5108.9,5032.14,5057.71,4183241
2006-09-07,4998.02,5032.14,4963.9,5006.53,4420782
2006-09-08,4921.25,4998.02,4912.71,4989.49,10545979
2006-09-11,4946.84,4963.9,4904.19,4912.71,4728790
2006-09-12,4904.19,4946.84,4861.57,4878.62,6033508
2006-09-13,4963.9,5032.14,4946.84,4980.95,4922246
2006-09-14,5066.24,5125.96,5032.14,5049.18,9126826
2006-09-15,5049.18,5108.9,4998.02,5091.84,4796558
2006-09-19,5100.36,5177.13,5091.84,5091.84,7081576
2006-09-20,5083.3,5083.3,5023.61,5074.76,5440945
2006-09-21,5100.36,5160.09,5057.71,5160.09,4844629
2006-09-22,5066.24,5091.84,4980.95,5015.07,5610248
2006-09-25,4972.42,5091.84,4929.78,5057.71,4509654
2006-09-26,5066.24,5091.84,4998.02,5032.14,3574731
2006-09-27,5108.9,5202.71,5091.84,5194.18,5719522
2006-09-28,5219.76,5253.88,5160.09,5194.18,5401551
2006-09-29,5211.22,5253.88,5194.18,5253.88,3221584
2006-10-02,5288.01,5398.87,5288.01,5339.18,8523709
2006-10-03,5279.47,5381.82,5279.47,5356.24,5853886
2006-10-04,5390.36,5484.16,5313.59,5330.64,8605547
2006-10-05,5526.82,5620.63,5484.16,5586.53,11033137
2006-10-06,5509.75,5535.33,5467.11,5518.29,6273395
2006-10-10,5467.11,5637.69,5458.59,5569.46,8255566
2006-10-11,5595.06,5714.45,5595.06,5688.86,12008746
2006-10-12,5654.75,5671.8,5535.33,5552.39,8193074
2006-10-13,5569.46,5595.06,5467.11,5492.68,11258485
2006-10-16,5501.22,5569.46,5433,5509.75,7951077
2006-10-17,5492.68,5509.75,5433,5509.75,6890816
2006-10-18,5450.06,5492.68,5415.94,5492.68,4591026
2006-10-19,5501.22,5518.29,5458.59,5484.16,4800543
2006-10-20,5484.16,5552.39,5467.11,5535.33,4805469
2006-10-23,5518.29,5629.15,5484.16,5629.15,4668057
2006-10-24,5688.86,5697.39,5612.1,5629.15,4481164
2006-10-25,5637.69,5646.21,5577.98,5577.98,2979822
2006-10-26,5637.69,5680.34,5629.15,5671.8,3661376
2006-10-27,5646.21,5654.75,5526.82,5535.33,6133402
2006-10-30,5458.59,5492.68,5347.7,5347.7,10528273
2006-10-31,5390.36,5407.42,5330.64,5347.7,7898550
2006-11-01,5339.18,5415.94,5288.01,5381.82,5518913
2006-11-02,5356.24,5373.28,5296.53,5356.24,5933850
2006-11-06,5347.7,5415.94,5296.53,5398.87,4345510
2006-11-07,5467.11,5475.65,5373.28,5381.82,3548468
2006-11-08,5415.94,5415.94,5330.64,5339.18,4958357
2006-11-09,5339.18,5415.94,5330.64,5364.76,4067988
2006-11-10,5339.18,5441.53,5339.18,5339.18,7364609
2006-11-13,5347.7,5373.28,5185.64,5245.35,7012283
2006-11-14,5339.18,5356.24,5288.01,5296.53,4532283
2006-11-15,5330.64,5364.76,5296.53,5322.12,5231307
2006-11-16,5347.7,5398.87,5305.05,5330.64,5768062
2006-11-17,5339.18,5424.46,5330.64,5381.82,8982026
2006-11-20,5339.18,5373.28,5211.22,5219.76,5139385
2006-11-21,5236.82,5270.95,5177.13,5211.22,6050627
2006-11-22,5202.71,5211.22,5160.09,5194.18,5343043
2006-11-24,5134.48,5177.13,5083.3,5143,8862785
2006-11-27,5057.71,5125.96,5049.18,5108.9,6438010
2006-11-28,4989.49,5100.36,4980.95,5100.36,5161781
2006-11-29,5117.41,5211.22,5108.9,5185.64,5640615
2006-11-30,5219.76,5253.88,5151.54,5219.76,6740388
2006-12-01,5185.64,5211.22,5177.13,5185.64,5220756
2006-12-04,5151.54,5160.09,5083.3,5125.96,5510708
2006-12-05,5194.18,5194.18,5117.41,5151.54,4922832
2006-12-06,5160.09,5253.88,5151.54,5245.35,7137151
2006-12-07,5313.59,5458.59,5305.05,5407.42,12206073
2006-12-08,5381.82,5484.16,5381.82,5484.16,14560737
2006-12-11,5509.75,5543.87,5467.11,5492.68,5661135
2006-12-12,5509.75,5535.33,5492.68,5518.29,3451974
2006-12-13,5501.22,5586.53,5475.65,5577.98,5581642
2006-12-14,5586.53,5671.8,5577.98,5671.8,6666641
2006-12-15,5722.99,5774.15,5646.21,5714.45,9462620
2006-12-18,5705.93,5774.15,5680.34,5731.53,7100920
2006-12-19,5740.04,5782.67,5680.34,5697.39,5069743
2006-12-20,5688.86,5714.45,5663.29,5705.93,6020377
2006-12-21,5714.45,5714.45,5663.29,5671.8,5723038
2006-12-22,5663.29,5705.93,5654.75,5705.93,2711327
2006-12-25,5714.45,5774.15,5705.93,5765.62,2952033
2006-12-26,5722.99,5731.53,5654.75,5697.39,2609439
2006-12-27,5714.45,5748.58,5697.39,5722.99,2468627
2006-12-28,5740.04,5748.58,5654.75,5671.8,2777218
2006-12-29,5705.93,5748.58,5697.39,5714.45,2183365
2007-01-04,5748.58,5757.1,5671.8,5688.86,3653053
2007-01-05,5697.39,5731.53,5535.33,5569.46,5830321
2007-01-09,5577.98,5646.21,5560.92,5620.63,4001624
2007-01-10,5560.92,5595.06,5475.65,5509.75,5370712
2007-01-11,5501.22,5586.53,5467.11,5509.75,4809220
2007-01-12,5535.33,5654.75,5535.33,5577.98,6854469
2007-01-15,5595.06,5629.15,5509.75,5526.82,5780490
2007-01-16,5492.68,5535.33,5484.16,5492.68,4121567
2007-01-17,5492.68,5535.33,5424.46,5475.65,5371536
2007-01-18,5475.65,5552.39,5441.53,5535.33,6221807
2007-01-19,5509.75,5543.87,5484.16,5492.68,5357935
2007-01-22,5543.87,5543.87,5501.22,5501.22,3816375
2007-01-23,5518.29,5603.58,5492.68,5586.53,6899843
2007-01-24,5595.06,5671.8,5595.06,5637.69,6188628
2007-01-25,5671.8,5680.34,5560.92,5569.46,5431564
2007-01-26,5595.06,5629.15,5535.33,5543.87,5424882
2007-01-29,5535.33,5560.92,5501.22,5543.87,3132360
2007-01-30,5560.92,5560.92,5424.46,5450.06,9095637
2007-01-31,5450.06,5458.59,5364.76,5415.94,6827971
2007-02-01,5424.46,5441.53,5364.76,5415.94,5415268
2007-02-02,5458.59,5467.11,5356.24,5373.28,4855768
2007-02-05,5330.64,5347.7,5219.76,5245.35,6640026
2007-02-06,5296.53,5347.7,5288.01,5313.59,4433796
2007-02-07,5296.53,5305.05,5177.13,5219.76,6145479
2007-02-08,5262.41,5288.01,5236.82,5262.41,6764306
2007-02-09,5322.12,5458.59,5296.53,5450.06,11708711
2007-02-13,5330.64,5390.36,5322.12,5356.24,8517259
2007-02-14,5407.42,5415.94,5373.28,5373.28,4179607
2007-02-15,5433,5441.53,5356.24,5381.82,5931622
2007-02-16,5543.87,5603.58,5501.22,5586.53,13092458
2007-02-19,5586.53,5697.39,5586.53,5654.75,8662178
2007-02-20,5714.45,5714.45,5612.1,5646.21,7863376
2007-02-21,5595.06,5612.1,5518.29,5518.29,8943921
2007-02-22,5543.87,5637.69,5543.87,5612.1,6977463
2007-02-23,5603.58,5714.45,5595.06,5680.34,8663820
2007-02-26,5663.29,5705.93,5629.15,5654.75,5940179
2007-02-27,5646.21,5697.39,5595.06,5671.8,4909583
2007-02-28,5330.64,5577.98,5322.12,5518.29,12164448
2007-03-01,5535.33,5543.87,5415.94,5458.59,8061172
2007-03-02,5433,5441.53,5313.59,5339.18,8045927
2007-03-05,5211.22,5270.95,5151.54,5228.31,10829597
2007-03-06,5211.22,5347.7,5177.13,5305.05,10370812
2007-03-07,5322.12,5339.18,5168.59,5177.13,9885646
2007-03-08,5151.54,5253.88,5134.48,5253.88,7467433
2007-03-09,5339.18,5407.42,5339.18,5364.76,17214729
2007-03-12,5415.94,5433,5373.28,5415.94,7837700
2007-03-13,5398.87,5415.94,5364.76,5381.82,7394509
2007-03-14,5219.76,5253.88,5211.22,5236.82,8845201
2007-03-15,5253.88,5373.28,5236.82,5296.53,7618215
2007-03-16,5288.01,5407.42,5245.35,5339.18,8996682
2007-03-19,5364.76,5509.75,5347.7,5492.68,9424866
2007-03-20,5484.16,5535.33,5450.06,5484.16,7831018
2007-03-22,5569.46,5603.58,5552.39,5577.98,6434024
2007-03-23,5603.58,5629.15,5586.53,5612.1,6046055
2007-03-26,5629.15,5629.15,5543.87,5560.92,3712613
2007-03-27,5518.29,5552.39,5484.16,5518.29,4316784
2007-03-28,5441.53,5518.29,5424.46,5467.11,5372824
2007-03-29,5390.36,5475.65,5364.76,5441.53,4030235
2007-03-30,5458.59,5467.11,5390.36,5398.87,3146663
2007-04-02,5381.82,5484.16,5296.53,5313.59,5487256
2007-04-03,5381.82,5390.36,5322.12,5347.7,5147126
2007-04-04,5475.65,5518.29,5433,5492.68,5752938
2007-04-05,5484.16,5526.82,5484.16,5484.16,4777329
2007-04-06,5509.75,5535.33,5458.59,5492.68,2510952
2007-04-09,5535.33,5603.58,5526.82,5595.06,3444353
2007-04-10,5595.06,5612.1,5535.33,5595.06,4076663
2007-04-11,5595.06,5663.29,5586.53,5654.75,7415144
2007-04-12,5612.1,5629.15,5509.75,5535.33,7251817
2007-04-13,5560.92,5586.53,5475.65,5501.22,5754695
2007-04-16,5586.53,5663.29,5577.98,5646.21,6379270
2007-04-17,5688.86,5705.93,5603.58,5629.15,6300245
2007-04-18,5671.8,5697.39,5663.29,5671.8,3600641
2007-04-19,5595.06,5603.58,5484.16,5552.39,5547168
2007-04-20,5629.15,5646.21,5586.53,5595.06,4221696
2007-04-23,5646.21,5688.86,5595.06,5595.06,3898684
2007-04-24,5612.1,5680.34,5586.53,5680.34,5204339
2007-04-25,5740.04,5765.62,5697.39,5722.99,10533783
2007-04-26,5765.62,5833.86,5740.04,5808.26,8733228
2007-04-27,5791.21,5842.4,5740.04,5757.1,7028228
2007-05-01,5842.4,5842.4,5765.62,5782.67,3869256
2007-05-02,5748.58,5833.86,5731.53,5808.26,4959296
2007-05-07,5919.15,6072.68,5919.15,6047.08,9556300
2007-05-08,5978.86,6038.57,5953.26,6021.5,5246550
2007-05-09,6055.61,6106.78,6021.5,6098.26,5956244
2007-05-10,6072.68,6089.72,5970.33,6004.46,4674740
2007-05-11,5936.21,5936.21,5833.86,5893.57,5483621
2007-05-14,5978.86,5978.86,5885.03,5936.21,3483395
2007-05-15,5876.5,5936.21,5859.43,5859.43,3871130
2007-05-16,5927.66,5953.26,5893.57,5944.73,5339643
2007-05-17,5936.21,6030.04,5936.21,5970.33,4732774
2007-05-18,6004.46,6030.04,5961.8,5987.38,3798203
2007-05-21,6021.5,6055.61,5970.33,6030.04,3547998
2007-05-22,6072.68,6098.26,6021.5,6064.14,4239637
2007-05-23,6064.14,6089.72,6047.08,6064.14,2826111
2007-05-24,6064.14,6072.68,6030.04,6072.68,3280677
2007-05-25,5970.33,5995.91,5919.15,5953.26,4111954
2007-05-28,5961.8,6004.46,5953.26,5987.38,2654814
2007-05-29,5944.73,6030.04,5927.66,6004.46,3006203
2007-05-30,6030.04,6055.61,5953.26,6012.96,3457483
2007-05-31,6047.08,6115.31,6038.57,6106.78,4003501
2007-06-01,6123.84,6183.55,6115.31,6140.91,4215483
2007-06-04,6200.6,6209.13,6115.31,6132.37,3224750
2007-06-05,6123.84,6149.44,6106.78,6132.37,2521506
2007-06-06,6055.61,6115.31,6055.61,6098.26,3611076
2007-06-07,6012.96,6081.19,6012.96,6055.61,3009368
2007-06-08,6012.96,6055.61,5987.38,6047.08,10865947
2007-06-11,6064.14,6123.84,6055.61,6106.78,3631946
2007-06-12,6115.31,6175,6098.26,6098.26,4015461
2007-06-13,6030.04,6157.97,6012.96,6132.37,4963752
2007-06-14,6157.97,6175,6132.37,6149.44,2969974
2007-06-15,6209.13,6217.67,6123.84,6123.84,4368372
2007-06-18,6294.43,6302.97,6243.24,6251.78,5723275
2007-06-19,6260.32,6285.91,6251.78,6285.91,3044776
2007-06-20,6243.24,6337.06,6234.73,6260.32,4232953
2007-06-21,6226.2,6320.03,6217.67,6285.91,4204228
2007-06-22,6268.84,6311.48,6243.24,6268.84,4578479
2007-06-25,6260.32,6354.12,6260.32,6285.91,3894695
2007-06-26,6294.43,6320.03,6217.67,6294.43,4027303
2007-06-27,6234.73,6251.78,6132.37,6149.44,4595949
2007-06-28,6192.08,6200.6,6106.78,6123.84,3999866
2007-06-29,6132.37,6175,6072.68,6166.5,4144314
2007-07-02,6226.2,6226.2,6123.84,6132.37,3546826
2007-07-03,6140.91,6192.08,6132.37,6157.97,3477417
2007-07-04,6175,6217.67,6166.5,6175,3775809
2007-07-05,6175,6251.78,6166.5,6209.13,4616702
2007-07-06,6192.08,6209.13,6123.84,6140.91,4116528
2007-07-09,6140.91,6166.5,6115.31,6132.37,3481638
2007-07-10,6115.31,6123.84,6030.04,6072.68,3981224
2007-07-11,6030.04,6038.57,5927.66,5936.21,6961163
2007-07-12,5978.86,6030.04,5944.73,6021.5,4971608
2007-07-13,6106.78,6140.91,6072.68,6123.84,6562293
2007-07-17,6115.31,6157.97,6038.57,6089.72,5117812
2007-07-18,6030.04,6064.14,5970.33,5978.86,4670869
2007-07-19,6030.04,6064.14,6012.96,6030.04,3653053
2007-07-20,6089.72,6175,6081.19,6140.91,4731134
2007-07-23,6055.61,6089.72,6030.04,6064.14,3643670
2007-07-24,6132.37,6149.44,6072.68,6132.37,3695848
2007-07-25,5987.38,6030.04,5978.86,6012.96,5264370
2007-07-26,5978.86,5995.91,5850.91,5876.5,7582102
2007-07-27,5535.33,5714.45,5509.75,5552.39,17789589
2007-07-30,5467.11,5475.65,5356.24,5407.42,17217310
2007-07-31,5458.59,5467.11,5313.59,5347.7,12056232
2007-08-01,5398.87,5467.11,5364.76,5390.36,15075097
2007-08-02,5441.53,5586.53,5433,5577.98,14131379
2007-08-03,5577.98,5612.1,5509.75,5560.92,8490997
2007-08-06,5390.36,5450.06,5356.24,5433,9285460
2007-08-07,5424.46,5450.06,5381.82,5415.94,6332840
2007-08-08,5381.82,5535.33,5364.76,5475.65,7515388
2007-08-09,5577.98,5612.1,5450.06,5535.33,10875560
2007-08-10,5313.59,5347.7,5270.95,5322.12,12028327
2007-08-13,5305.05,5322.12,5253.88,5270.95,7022249
2007-08-14,5219.76,5296.53,5185.64,5270.95,7353471
2007-08-15,5185.64,5245.35,5134.48,5151.54,6724091
2007-08-16,5066.24,5074.76,4929.78,5040.67,11956570
2007-08-17,4870.07,4878.62,4554.5,4605.69,14127393
2007-08-20,4946.84,5023.61,4887.14,4955.37,12314407
2007-08-21,4972.42,5091.84,4972.42,5040.67,9628290
2007-08-22,5032.14,5074.76,4972.42,5040.67,5204693
2007-08-23,5296.53,5364.76,5296.53,5339.18,8936299
2007-08-24,5364.76,5569.46,5364.76,5535.33,16439495
2007-08-27,5560.92,5629.15,5501.22,5586.53,10451479
2007-08-28,5526.82,5620.63,5501.22,5577.98,7910274
2007-08-29,5330.64,5492.68,5288.01,5458.59,13090581
2007-08-30,5501.22,5552.39,5467.11,5467.11,11924914
2007-08-31,5509.75,5680.34,5509.75,5646.21,12159762
2007-09-03,5603.58,5714.45,5569.46,5697.39,8477866
2007-09-04,5705.93,5765.62,5629.15,5654.75,8141016
2007-09-05,5697.39,5731.53,5467.11,5475.65,11464841
2007-09-06,5390.36,5484.16,5330.64,5484.16,7975932
2007-09-07,5433,5475.65,5288.01,5356.24,6930212
2007-09-10,5117.41,5236.82,5100.36,5160.09,9182165
2007-09-11,5177.13,5185.64,5074.76,5100.36,7881080
2007-09-12,5151.54,5185.64,5108.9,5151.54,6789045
2007-09-13,5160.09,5160.09,4946.84,4972.42,10065853
2007-09-14,5023.61,5134.48,5015.07,5108.9,12531901
2007-09-18,5100.36,5245.35,5100.36,5194.18,10137608
2007-09-19,5364.76,5415.94,5356.24,5373.28,7711658
2007-09-20,5381.82,5398.87,5347.7,5364.76,6309625
2007-09-21,5288.01,5330.64,5194.18,5245.35,8488300
2007-09-25,5194.18,5245.35,5168.59,5194.18,7525941
2007-09-26,5236.82,5262.41,5185.64,5202.71,4702408
2007-09-27,5202.71,5270.95,5160.09,5211.22,6347027
2007-09-28,5228.31,5356.24,5219.76,5347.7,7281129
2007-10-01,5262.41,5347.7,5253.88,5322.12,4502386
2007-10-02,5458.59,5475.65,5407.42,5458.59,4895279
2007-10-03,5518.29,5543.87,5441.53,5467.11,4244795
2007-10-04,5467.11,5543.87,5450.06,5501.22,4838062
2007-10-05,5501.22,5518.29,5441.53,5467.11,3980991
2007-10-09,5484.16,5543.87,5467.11,5475.65,4228030
2007-10-10,5484.16,5501.22,5330.64,5356.24,5333430
2007-10-11,5373.28,5398.87,5270.95,5364.76,5816018
2007-10-12,5296.53,5330.64,5202.71,5262.41,8706729
2007-10-15,5347.7,5356.24,5236.82,5253.88,4091202
2007-10-16,5185.64,5211.22,5108.9,5108.9,5966677
2007-10-17,5108.9,5117.41,5032.14,5066.24,5824810
2007-10-18,5160.09,5236.82,5143,5202.71,6541773
2007-10-19,5057.71,5083.3,4998.02,5057.71,6475296
2007-10-22,4904.19,5049.18,4887.14,5006.53,6145714
2007-10-23,5032.14,5091.84,4980.95,5057.71,4804178
2007-10-24,5057.71,5074.76,4844.49,4887.14,10981785
2007-10-25,4767.73,4784.79,4682.42,4759.2,9787627
2007-10-26,4895.67,4912.71,4827.43,4878.62,7491468
2007-10-29,4963.9,5083.3,4946.84,5023.61,5561006
2007-10-30,4998.02,5023.61,4887.14,4946.84,6578823
2007-10-31,4912.71,4938.29,4853.03,4904.19,5814962
2007-11-01,5023.61,5091.84,4989.49,5083.3,6256981
2007-11-02,4972.42,5015.07,4946.84,4946.84,6254518
2007-11-05,5006.53,5015.07,4921.25,4963.9,4065760
2007-11-06,4878.62,5015.07,4878.62,4955.37,4376815
2007-11-07,4989.49,4998.02,4853.03,4878.62,5075839
2007-11-08,4818.9,4887.14,4801.85,4827.43,6707796
2007-11-09,4801.85,4878.62,4759.2,4759.2,5614351
2007-11-12,4639.79,4656.84,4563.05,4631.27,7198587
2007-11-13,4597.16,4639.79,4520.38,4571.56,6182763
2007-11-14,4742.14,4776.25,4699.51,4776.25,5946276
2007-11-15,4767.73,4835.97,4750.66,4750.66,3639098
2007-11-16,4665.38,4690.96,4614.2,4690.96,4396159
2007-11-19,4639.79,4750.66,4631.27,4673.92,4045243
2007-11-20,4520.38,4699.51,4520.38,4682.42,5778382
2007-11-21,4631.27,4656.84,4537.46,4597.16,4640854
2007-11-22,4537.46,4733.61,4528.92,4639.79,6303060
2007-11-26,4673.92,4818.9,4665.38,4759.2,5787995
2007-11-27,4605.69,4793.32,4597.16,4784.79,5723157
2007-11-28,4801.85,4870.07,4776.25,4844.49,5617166
2007-11-29,4946.84,5006.53,4946.84,4998.02,6674379
2007-11-30,4989.49,4998.02,4921.25,4955.37,5733005
2007-12-03,4963.9,4989.49,4878.62,4912.71,4459240
2007-12-04,4946.84,4980.95,4887.14,4895.67,3631244
2007-12-05,4818.9,4955.37,4801.85,4938.29,4892584
2007-12-06,5066.24,5066.24,4946.84,4980.95,4373415
2007-12-07,5023.61,5049.18,5006.53,5006.53,4149943
2007-12-10,5049.18,5057.71,4972.42,5049.18,3167650
2007-12-11,4998.02,5032.14,4946.84,4972.42,5443171
2007-12-12,4810.38,4878.62,4801.85,4853.03,8167280
2007-12-13,4870.07,4870.07,4759.2,4776.25,9024234
2007-12-14,4733.61,4767.73,4622.73,4699.51,14198326
2007-12-17,4776.25,4810.38,4708.02,4716.56,7584331
2007-12-18,4648.32,4673.92,4588.61,4631.27,9275614
2007-12-19,4605.69,4682.42,4597.16,4605.69,4775803
2007-12-20,4665.38,4665.38,4571.56,4571.56,4417851
2007-12-21,4537.46,4554.5,4426.57,4469.23,12615965
2007-12-25,4511.86,4511.86,4452.15,4469.23,7605786
2007-12-26,4486.27,4563.05,4469.23,4545.97,5369892
2007-12-27,4554.5,4605.69,4545.97,4554.5,4485504
2007-12-28,4503.32,4503.32,4435.09,4435.09,3513998
2008-01-04,4221.87,4281.59,4187.75,4213.35,6496281
2008-01-07,4196.28,4255.98,4153.64,4221.87,11767804
2008-01-08,4230.4,4238.94,4162.17,4213.35,7511637
2008-01-09,4179.23,4264.52,4162.17,4238.94,10838273
2008-01-10,4204.8,4298.64,4170.71,4170.71,6929623
2008-01-11,4153.64,4162.17,4042.76,4051.29,12740013
2008-01-15,4119.53,4128.04,3948.94,3966,11008515
2008-01-16,3727.19,3880.7,3710.12,3863.65,15074745
2008-01-17,3906.3,3940.41,3821.01,3906.3,14341367
2008-01-18,3821.01,3880.7,3778.35,3846.6,14789483
2008-01-21,3838.06,3872.19,3786.89,3786.89,9585144
2008-01-22,3616.33,3684.56,3573.67,3599.26,11162108
2008-01-23,3795.42,3803.95,3676,3701.59,10690191
2008-01-24,3718.67,3897.77,3718.67,3880.7,15103235
2008-01-25,3991.58,4145.12,3991.58,4145.12,12925029
2008-01-28,4085.41,4102.47,3940.41,3940.41,8638612
2008-01-29,4110.99,4128.04,4000.12,4076.88,7853058
2008-01-30,4051.29,4059.81,3966,4000.12,9478566
2008-01-31,3786.89,3923.36,3727.19,3906.3,21339816
2008-02-01,3948.94,3983.07,3855.14,3914.83,9753509
2008-02-04,3957.46,3991.58,3889.24,3940.41,6276562
2008-02-05,3974.52,3974.52,3829.53,3863.65,6903362
2008-02-06,3693.07,3769.82,3684.56,3710.12,10217922
2008-02-07,3718.67,3829.53,3616.33,3786.89,14076624
2008-02-08,3744.24,3769.82,3607.78,3676,10860200
2008-02-12,3684.56,3761.31,3667.48,3744.24,8323686
2008-02-13,3838.06,3906.3,3821.01,3863.65,11517485
2008-02-14,4034.24,4085.41,4000.12,4059.81,9183573
2008-02-15,4025.69,4042.76,3966,4025.69,6003729
2008-02-18,3991.58,4076.88,3983.07,4034.24,6227903
2008-02-19,4119.53,4264.52,4076.88,4204.8,10159768
2008-02-20,4187.75,4247.46,4119.53,4119.53,9036427
2008-02-21,4204.8,4290.1,4162.17,4255.98,7933490
2008-02-22,4153.64,4162.17,4093.93,4145.12,6086151
2008-02-25,4187.75,4281.59,4162.17,4255.98,5960115
2008-02-26,4298.64,4349.8,4264.52,4264.52,6448912
2008-02-27,4290.1,4315.7,4230.4,4264.52,5738634
2008-02-28,4187.75,4238.94,4128.04,4204.8,4799255
2008-02-29,4093.93,4119.53,4068.34,4110.99,6765010
2008-03-03,3914.83,4000.12,3889.24,3897.77,9661940
2008-03-04,3931.89,3948.94,3889.24,3906.3,5629242
2008-03-05,3906.3,3940.41,3872.19,3872.19,4488199
2008-03-06,3914.83,4017.18,3897.77,3957.46,5011822
2008-03-07,3855.14,3906.3,3838.06,3863.65,6517971
2008-03-10,3803.95,3897.77,3803.95,3863.65,4048524
2008-03-11,3752.78,3906.3,3710.12,3863.65,6891051
2008-03-12,3991.58,4051.29,3931.89,3957.46,5482098
2008-03-13,3931.89,3957.46,3752.78,3795.42,7160247
2008-03-14,3821.01,3897.77,3718.67,3744.24,14472097
2008-03-17,3616.33,3624.85,3496.9,3582.2,9836755
2008-03-18,3582.2,3701.59,3573.67,3667.48,7677774
2008-03-19,3821.01,3983.07,3795.42,3897.77,10538827
2008-03-21,3906.3,3983.07,3889.24,3957.46,6000210
2008-03-24,3940.41,3991.58,3914.83,3923.36,3467215
2008-03-25,4025.69,4093.93,4017.18,4076.88,7199879
2008-03-26,4042.76,4051.29,3906.3,3957.46,7118627
2008-03-27,3914.83,3983.07,3889.24,3957.46,5627718
2008-03-28,3923.36,4025.69,3914.83,4008.65,4726796
2008-03-31,4008.65,4008.65,3863.65,3914.83,5696424
2008-04-01,3923.36,4093.93,3914.83,4008.65,7690086
2008-04-02,4221.87,4247.46,4187.75,4247.46,6093188
2008-04-03,4264.52,4281.59,4170.71,4264.52,6348785
2008-04-04,4230.4,4247.46,4136.58,4170.71,5401902
2008-04-07,4213.35,4281.59,4179.23,4247.46,5226498
2008-04-08,4204.8,4221.87,4110.99,4136.58,4536973
2008-04-09,4102.47,4136.58,4025.69,4068.34,5473890
2008-04-10,4076.88,4110.99,4025.69,4025.69,4444702
2008-04-11,4068.34,4162.17,4042.76,4136.58,6823869
2008-04-14,3966,4008.65,3923.36,3931.89,6189447
2008-04-15,3940.41,3966,3889.24,3914.83,4148418
2008-04-16,4008.65,4102.47,4000.12,4017.18,5617870
2008-04-17,4179.23,4281.59,4170.71,4221.87,7484554
2008-04-18,4255.98,4358.33,4230.4,4324.22,7451606
2008-04-21,4494.8,4614.2,4469.23,4588.61,9715637
2008-04-22,4537.46,4563.05,4469.23,4469.23,6275740
2008-04-23,4332.76,4494.8,4298.64,4383.92,7239860
2008-04-24,4418.04,4460.69,4375.39,4409.51,3470030
2008-04-25,4332.76,4648.32,4324.22,4605.69,15057627
2008-04-28,4520.38,4588.61,4418.04,4520.38,8006652
2008-04-30,4400.99,4469.23,4392.45,4435.09,6498978
2008-05-01,4435.09,4503.32,4400.99,4469.23,5516101
2008-05-02,4639.79,4665.38,4580.09,4605.69,5978288
2008-05-07,4673.92,4690.96,4631.27,4665.38,4760092
2008-05-08,4631.27,4656.84,4554.5,4605.69,5078303
2008-05-09,4614.2,4614.2,4443.63,4486.27,6314199
2008-05-12,4409.51,4545.97,4392.45,4486.27,4985676
2008-05-13,4656.84,4673.92,4571.56,4614.2,4898913
2008-05-14,4673.92,4759.2,4648.32,4716.56,7575771
2008-05-15,4801.85,4844.49,4767.73,4767.73,5277855
2008-05-16,4844.49,4853.03,4725.09,4750.66,4056261
2008-05-19,4784.79,4827.43,4767.73,4793.32,4114768
2008-05-20,4818.9,4861.57,4801.85,4827.43,3940305
2008-05-21,4725.09,4733.61,4622.73,4656.84,5795618
2008-05-22,4554.5,4665.38,4520.38,4648.32,5178196
2008-05-23,4554.5,4716.56,4554.5,4639.79,5837354
2008-05-26,4554.5,4580.09,4469.23,4494.8,5850369
2008-05-27,4503.32,4614.2,4494.8,4580.09,4055206
2008-05-28,4656.84,4673.92,4511.86,4545.97,4645778
2008-05-29,4571.56,4759.2,4537.46,4725.09,7394155
2008-05-30,4818.9,4904.19,4810.38,4853.03,7363554
2008-06-02,4853.03,4963.9,4767.73,4938.29,6665468
2008-06-03,4853.03,4895.67,4793.32,4827.43,8094353
2008-06-04,4844.49,4870.07,4818.9,4861.57,5643782
2008-06-05,4870.07,4887.14,4801.85,4810.38,4998689
2008-06-06,4895.67,4929.78,4861.57,4861.57,4146777
2008-06-09,4639.79,4682.42,4631.27,4648.32,7178774
2008-06-10,4673.92,4699.51,4545.97,4554.5,7902889
2008-06-11,4639.79,4725.09,4614.2,4708.02,6034683
2008-06-12,4537.46,4614.2,4511.86,4597.16,8191433
2008-06-13,4622.73,4665.38,4545.97,4639.79,14259176
2008-06-16,4750.66,4784.79,4716.56,4776.25,6199179
2008-06-17,4776.25,4793.32,4725.09,4725.09,4806173
2008-06-18,4673.92,4759.2,4665.38,4742.14,4765721
2008-06-19,4682.42,4690.96,4648.32,4673.92,5646477
2008-06-20,4725.09,4742.14,4656.84,4665.38,5918724
2008-06-23,4545.97,4725.09,4537.46,4708.02,6423823
2008-06-24,4673.92,4750.66,4665.38,4716.56,5700176
2008-06-25,4673.92,4708.02,4622.73,4690.96,4815200
2008-06-26,4690.96,4725.09,4673.92,4716.56,4363801
2008-06-27,4588.61,4673.92,4580.09,4639.79,6571555
2008-06-30,4648.32,4699.51,4614.2,4656.84,7155323
2008-07-01,4690.96,4708.02,4554.5,4554.5,7173379
2008-07-02,4563.05,4563.05,4418.04,4435.09,8971709
2008-07-03,4349.8,4511.86,4341.26,4486.27,8306568
2008-07-04,4469.23,4520.38,4460.69,4469.23,5127781
2008-07-07,4511.86,4580.09,4503.32,4537.46,4750714
2008-07-08,4528.92,4563.05,4443.63,4503.32,6293916
2008-07-09,4554.5,4614.2,4469.23,4486.27,5681651
2008-07-10,4494.8,4494.8,4375.39,4418.04,6016744
2008-07-11,4400.99,4400.99,4290.1,4349.8,8976047
2008-07-14,4290.1,4349.8,4247.46,4247.46,5850488
2008-07-15,4162.17,4187.75,4119.53,4136.58,6537199
2008-07-16,4136.58,4213.35,4128.04,4179.23,5133758
2008-07-17,4255.98,4290.1,4221.87,4238.94,4208800
2008-07-18,4332.76,4332.76,4179.23,4213.35,4348441
2008-07-22,4221.87,4392.45,4187.75,4392.45,5610717
2008-07-23,4452.15,4503.32,4366.86,4409.51,5411634
2008-07-24,4511.86,4571.56,4469.23,4571.56,5953548
2008-07-25,4486.27,4511.86,4349.8,4349.8,7065397
2008-07-28,4358.33,4452.15,4264.52,4315.7,7157903
2008-07-29,4196.28,4221.87,4145.12,4187.75,5991652
2008-07-30,4264.52,4281.59,4179.23,4204.8,10999605
2008-07-31,4324.22,4324.22,4230.4,4230.4,7088141
2008-08-01,4247.46,4281.59,4153.64,4187.75,5090027
2008-08-04,4128.04,4170.71,4076.88,4093.93,4400732
2008-08-05,4136.58,4204.8,4128.04,4136.58,4214193
2008-08-06,4290.1,4366.86,4273.03,4341.26,5985556
2008-08-07,4375.39,4375.39,4281.59,4324.22,5512581
2008-08-08,4298.64,4400.99,4273.03,4358.33,6698180
2008-08-11,4477.75,4545.97,4443.63,4520.38,5166236
2008-08-12,4537.46,4597.16,4528.92,4554.5,5813906
2008-08-13,4469.23,4528.92,4418.04,4443.63,7143365
2008-08-14,4400.99,4435.09,4375.39,4400.99,5343397
2008-08-15,4443.63,4528.92,4418.04,4503.32,3840295
2008-08-18,4477.75,4588.61,4469.23,4554.5,4509771
2008-08-19,4435.09,4435.09,4341.26,4383.92,6295554
2008-08-20,4273.03,4341.26,4255.98,4298.64,4469205
2008-08-21,4315.7,4315.7,4238.94,4255.98,3794334
2008-08-22,4230.4,4247.46,4196.28,4238.94,3743682
2008-08-25,4315.7,4392.45,4307.17,4358.33,4144196
2008-08-26,4255.98,4332.76,4247.46,4315.7,3467332
2008-08-27,4273.03,4315.7,4264.52,4307.17,2688462
2008-08-28,4136.58,4136.58,4068.34,4085.41,15456851
2008-08-29,4119.53,4221.87,4119.53,4221.87,9670499
2008-09-01,4136.58,4162.17,4093.93,4110.99,4039262
2008-09-02,4068.34,4119.53,3966,4000.12,9425922
2008-09-03,4059.81,4085.41,4025.69,4068.34,4461935
2008-09-04,4034.24,4076.88,4025.69,4068.34,3974074
2008-09-05,4008.65,4034.24,3940.41,3948.94,6702636
2008-09-08,4034.24,4085.41,4025.69,4042.76,5173972
2008-09-09,4042.76,4042.76,3906.3,3957.46,5097881
2008-09-10,3872.19,3880.7,3795.42,3803.95,7908400
2008-09-11,3761.31,3803.95,3658.95,3667.48,7447971
2008-09-12,3667.48,3676,3548.08,3641.89,13878947
2008-09-16,3232.5,3292.22,3215.44,3275.15,16781385
2008-09-17,3445.72,3471.31,3377.49,3386.02,11489462
2008-09-18,3300.74,3377.49,3266.62,3360.43,9893737
2008-09-19,3565.13,3658.95,3539.54,3633.35,15824655
2008-09-22,3761.31,3786.89,3693.07,3710.12,8260256
2008-09-24,3582.2,3658.95,3531.02,3599.26,10267282
2008-09-25,3556.61,3607.78,3531.02,3590.73,4799373
2008-09-26,3573.67,3641.89,3496.9,3539.54,6556077
2008-09-29,3496.9,3590.73,3445.72,3471.31,6018266
2008-09-30,3300.74,3360.43,3258.09,3258.09,7231064
2008-10-01,3368.98,3445.72,3360.43,3394.54,9964437
2008-10-02,3479.85,3505.43,3411.61,3420.15,8275733
2008-10-03,3377.49,3394.54,3275.15,3275.15,8653621
2008-10-06,3241.03,3249.56,3053.41,3138.69,11188959
2008-10-07,2985.16,3078.97,2933.98,3010.75,11620777
2008-10-08,2933.98,2951.04,2729.3,2729.3,14217086
2008-10-09,2788.99,2959.57,2788.99,2840.17,13156709
2008-10-10,2507.53,2754.88,2507.53,2644,16551346
2008-10-14,3070.44,3070.44,3019.28,3070.44,7369650
2008-10-15,3053.41,3078.97,2908.4,2925.45,10862193
2008-10-16,2626.95,2763.4,2567.24,2567.24,11240900
2008-10-17,2644,2712.24,2609.88,2712.24,10560048
2008-10-20,2729.3,2831.62,2686.65,2797.51,10379605
2008-10-21,2925.45,2985.16,2840.17,2951.04,9990815
2008-10-22,2831.62,2891.34,2771.94,2771.94,11388982
2008-10-23,2592.83,2635.46,2481.96,2601.35,16154821
2008-10-24,2447.84,2460.62,2260.21,2272.98,14070764
2008-10-27,2238.88,2315.64,2017.11,2025.65,12090233
2008-10-28,1923.29,2179.17,1889.19,2179.17,22939998
2008-10-29,2371.06,2371.06,2179.17,2328.43,11918467
2008-10-30,2430.77,2626.95,2392.39,2592.83,10930312
2008-10-31,2669.58,2942.52,2652.53,2848.7,28342956
2008-11-04,2925.45,3036.34,2899.87,3002.22,18455901
2008-11-05,3087.51,3403.09,3061.92,3386.02,24480031
2008-11-06,3044.87,3053.41,2959.57,2959.57,17193508
2008-11-07,2601.35,2933.98,2558.72,2788.99,30336146
2008-11-10,2916.93,2968.1,2857.23,2933.98,12045210
2008-11-11,2823.11,2823.11,2618.42,2686.65,14036879
2008-11-12,2558.72,2618.42,2545.91,2592.83,14220486
2008-11-13,2460.62,2490.49,2388.13,2430.77,12455809
2008-11-14,2533.11,2575.77,2456.37,2486.22,12301042
2008-11-17,2452.09,2592.83,2375.33,2503.27,11204202
2008-11-18,2435.04,2481.96,2392.39,2400.93,7068680
2008-11-19,2409.44,2464.88,2332.7,2392.39,11932889
2008-11-20,2290.03,2328.43,2226.08,2226.08,9747296
2008-11-21,2140.78,2336.95,2115.2,2298.57,9621841
2008-11-25,2503.27,2507.53,2430.77,2477.68,11140769
2008-11-26,2422.26,2473.42,2392.39,2405.18,9844492
2008-11-27,2503.27,2516.05,2447.84,2469.16,5617048
2008-11-28,2405.18,2430.77,2375.33,2409.44,6327915
2008-12-01,2443.57,2443.57,2354.01,2400.93,4546822
2008-12-02,2243.14,2332.7,2238.88,2251.67,8338459
2008-12-03,2285.78,2315.64,2238.88,2255.94,6654564
2008-12-04,2272.98,2290.03,2174.91,2187.7,6500267
2008-12-05,2196.23,2230.34,2174.91,2183.44,7908632
2008-12-08,2183.44,2311.37,2140.78,2290.03,10753974
2008-12-09,2272.98,2328.43,2251.67,2281.52,6985198
2008-12-10,2277.26,2371.06,2272.98,2362.53,7467202
2008-12-11,2396.65,2396.65,2290.03,2345.49,8876506
2008-12-12,2243.14,2272.98,2149.31,2209.02,14472097
2008-12-15,2226.08,2358.27,2226.08,2341.22,7644007
2008-12-16,2285.78,2328.43,2268.7,2302.83,5190740
2008-12-17,2315.64,2354.01,2281.52,2341.22,14095736
2008-12-18,2272.98,2311.37,2264.46,2298.57,5743559
2008-12-19,2328.43,2349.75,2302.83,2315.64,7420067
2008-12-22,2302.83,2426.51,2302.83,2400.93,5472600
2008-12-24,2362.53,2375.33,2307.11,2324.17,5242798
2008-12-25,2294.32,2315.64,2281.52,2302.83,2211623
2008-12-26,2336.95,2345.49,2285.78,2319.91,2231787
2008-12-29,2324.17,2328.43,2247.4,2298.57,3038092
2008-12-30,2302.83,2375.33,2294.32,2362.53,3919670
2009-01-05,2464.88,2469.16,2409.44,2413.73,3201065
2009-01-06,2460.62,2545.91,2456.37,2533.11,8415490
2009-01-07,2609.88,2874.29,2601.35,2823.11,18097012
2009-01-08,2729.3,2780.46,2695.18,2703.7,10995502
2009-01-09,2729.3,2746.35,2635.46,2669.58,6909222
2009-01-13,2507.53,2516.05,2464.88,2477.68,6112180
2009-01-14,2473.42,2575.77,2460.62,2511.79,6990945
2009-01-15,2388.13,2418,2345.49,2362.53,10641182
2009-01-16,2400.93,2430.77,2366.8,2405.18,8508937
2009-01-19,2426.51,2439.3,2379.6,2392.39,4675792
2009-01-20,2358.27,2383.87,2319.91,2375.33,7259909
2009-01-21,2319.91,2371.06,2311.37,2324.17,6255105
2009-01-22,2354.01,2371.06,2234.59,2285.78,8735458
2009-01-23,2226.08,2230.34,2153.58,2166.38,9393561
2009-01-26,2157.85,2183.44,2076.81,2093.87,6971482
2009-01-27,2140.78,2226.08,2106.67,2200.49,7995279
2009-01-28,2187.7,2255.94,2153.58,2209.02,5607904
2009-01-29,2311.37,2349.75,2217.54,2251.67,14139703
2009-01-30,2183.44,2196.23,2076.81,2110.92,9336344
2009-02-02,2064.03,2064.03,1978.74,2008.59,8494983
2009-02-03,2008.59,2145.05,2000.07,2055.5,9636848
2009-02-04,2081.07,2162.11,2068.3,2149.31,7714944
2009-02-05,2115.2,2149.31,2055.5,2081.07,10353106
2009-02-06,2174.91,2209.02,2145.05,2183.44,10063274
2009-02-09,2251.67,2294.32,2187.7,2187.7,8306568
2009-02-10,2260.21,2260.21,2187.7,2196.23,7356519
2009-02-12,2110.92,2136.53,2042.69,2051.24,8676014
2009-02-13,2085.34,2136.53,2051.24,2085.34,7643538
2009-02-16,2051.24,2072.55,2038.43,2059.77,5179250
2009-02-17,2042.69,2046.97,2004.32,2017.11,5513755
2009-02-18,1965.94,2004.32,1948.87,1974.46,7684459
2009-02-19,1995.81,2038.43,1957.41,1978.74,9373280
2009-02-20,1983,2000.07,1936.09,1957.41,5772518
2009-02-23,1919.04,2029.91,1901.97,2012.85,9090716
2009-02-24,1927.57,2008.59,1923.29,2008.59,6794792
2009-02-25,2081.07,2162.11,2064.03,2136.53,11939922
2009-02-26,2153.58,2187.7,2081.07,2089.61,7662415
2009-02-27,2119.47,2174.91,2098.15,2166.38,8347252
2009-03-02,2064.03,2110.92,2038.43,2059.77,7647524
2009-03-03,2000.07,2012.85,1957.41,1987.26,13704367
2009-03-04,1927.57,1991.53,1923.29,1983,8720566
2009-03-05,2000.07,2004.32,1906.23,1906.23,21491885
2009-03-06,1884.92,1893.45,1846.53,1867.86,12251331
2009-03-09,1850.8,1884.92,1803.9,1842.27,9160946
2009-03-10,1808.15,1859.34,1803.9,1820.96,10006644
2009-03-11,1914.77,1978.74,1901.97,1940.36,10489348
2009-03-12,1940.36,1978.74,1897.71,1944.62,14459786
2009-03-13,2046.97,2127.99,2034.19,2110.92,20341696
2009-03-16,2174.91,2238.88,2166.38,2213.28,10278655
2009-03-17,2217.54,2290.03,2191.97,2281.52,8256974
2009-03-18,2302.83,2315.64,2260.21,2260.21,8296016
2009-03-19,2302.83,2324.17,2277.26,2290.03,10441511
2009-03-23,2255.94,2375.33,2226.08,2354.01,11091058
2009-03-24,2469.16,2486.22,2430.77,2456.37,11146866
2009-03-25,2464.88,2473.42,2430.77,2443.57,6383959
2009-03-26,2477.68,2550.18,2452.09,2528.85,5956126
2009-03-27,2601.35,2686.65,2554.46,2575.77,12425558
2009-03-30,2533.11,2554.46,2464.88,2473.42,8079697
2009-03-31,2464.88,2511.79,2396.65,2405.18,7924699
2009-04-01,2439.3,2507.53,2430.77,2469.16,6348199
2009-04-02,2541.65,2601.35,2494.74,2567.24,8765236
2009-04-03,2686.65,2712.24,2601.35,2618.42,6591955
2009-04-06,2686.65,2729.3,2661.06,2661.06,5054149
2009-04-07,2669.58,2703.7,2609.88,2644,4361456
2009-04-08,2558.72,2558.72,2473.42,2499,6957529
2009-04-09,2567.24,2661.06,2558.72,2635.46,5402370
2009-04-10,2720.76,2729.3,2644,2712.24,5793621
2009-04-13,2729.3,2788.99,2703.7,2720.76,5129888
2009-04-14,2661.06,2695.18,2618.42,2652.53,5734178
2009-04-15,2609.88,2609.88,2528.85,2584.3,6979571
2009-04-16,2609.88,2652.53,2524.6,2545.91,6871235
2009-04-17,2626.95,2635.46,2558.72,2592.83,4753645
2009-04-20,2567.24,2644,2550.18,2635.46,4450798
2009-04-21,2516.05,2533.11,2473.42,2520.32,6532746
2009-04-22,2511.79,2545.91,2430.77,2460.62,7654677
2009-04-23,2567.24,2575.77,2464.88,2537.39,8422525
2009-04-24,2550.18,2554.46,2460.62,2469.16,5703812
2009-04-27,2524.6,2524.6,2435.04,2469.16,4559719
2009-04-28,2439.3,2494.74,2371.06,2371.06,6336592
2009-04-30,2490.49,2545.91,2477.68,2516.05,6937128
2009-05-01,2558.72,2712.24,2545.91,2669.58,10379605
2009-05-07,2882.82,2899.87,2848.7,2891.34,10335051
2009-05-08,2908.4,2942.52,2857.23,2908.4,7701459
2009-05-11,2933.98,2951.04,2788.99,2857.23,6305053
2009-05-12,2857.23,2925.45,2823.11,2874.29,7863376
2009-05-13,2857.23,2882.82,2806.06,2823.11,5148532
2009-05-14,2737.83,2754.88,2678.11,2686.65,5188981
2009-05-15,2729.3,2848.7,2720.76,2823.11,6815780
2009-05-18,2720.76,2729.3,2652.53,2686.65,6697946
2009-05-19,2831.62,2857.23,2797.51,2806.06,4901610
2009-05-20,2865.75,2865.75,2780.46,2823.11,4311391
2009-05-21,2780.46,2788.99,2712.24,2754.88,4246437
2009-05-22,2669.58,2737.83,2669.58,2703.7,5445870
2009-05-25,2703.7,2763.4,2703.7,2746.35,3919788
2009-05-26,2763.4,2763.4,2686.65,2703.7,3860226
2009-05-27,2737.83,2754.88,2703.7,2703.7,5199884
2009-05-28,2661.06,2737.83,2652.53,2720.76,6270113
2009-05-29,2737.83,2737.83,2652.53,2686.65,7789980
2009-06-01,2661.06,2686.65,2626.95,2686.65,6529109
2009-06-02,2746.35,2763.4,2712.24,2712.24,5913214
2009-06-03,2712.24,2737.83,2695.18,2695.18,4533925
2009-06-04,2695.18,2712.24,2644,2661.06,3911229
2009-06-05,2703.7,2780.46,2686.65,2771.94,8218517
2009-06-08,2848.7,2908.4,2831.62,2865.75,10738732
2009-06-09,2814.59,2874.29,2797.51,2857.23,5871707
2009-06-10,2891.34,2891.34,2840.17,2874.29,4906299
2009-06-11,2882.82,2891.34,2848.7,2874.29,3869372
2009-06-12,2916.93,2933.98,2865.75,2899.87,11791724
2009-06-15,2874.29,2882.82,2806.06,2831.62,4776626
2009-06-16,2831.62,2831.62,2729.3,2754.88,6913093
2009-06-17,2729.3,2771.94,2703.7,2729.3,5336828
2009-06-18,2703.7,2712.24,2644,2644,4765135
2009-06-19,2686.65,2754.88,2678.11,2754.88,6721394
2009-06-22,2737.83,2780.46,2720.76,2737.83,4034338
2009-06-23,2661.06,2678.11,2644,2661.06,7416315
2009-06-24,2678.11,2746.35,2678.11,2729.3,6148644
2009-06-25,2695.18,2814.59,2695.18,2788.99,6754575
2009-06-26,2780.46,2788.99,2729.3,2763.4,5111832
2009-06-29,2720.76,2780.46,2686.65,2695.18,6238924
2009-06-30,2737.83,2737.83,2669.58,2695.18,8189087
2009-07-01,2669.58,2712.24,2661.06,2669.58,8881195
2009-07-02,2678.11,2686.65,2601.35,2618.42,6152279
2009-07-03,2575.77,2635.46,2550.18,2635.46,7038898
2009-07-06,2635.46,2669.58,2609.88,2626.95,4863154
2009-07-07,2609.88,2618.42,2575.77,2584.3,3844279
2009-07-08,2558.72,2567.24,2528.85,2545.91,6852125
2009-07-09,2477.68,2520.32,2473.42,2507.53,5907233
2009-07-10,2545.91,2567.24,2503.27,2511.79,6160486
2009-07-13,2499,2575.77,2490.49,2490.49,7078998
2009-07-14,2558.72,2592.83,2537.39,2575.77,5361567
2009-07-15,2618.42,2626.95,2558.72,2584.3,3992363
2009-07-16,2669.58,2678.11,2618.42,2626.95,3789994
2009-07-17,2635.46,2652.53,2609.88,2635.46,3090735
2009-07-21,2703.7,2729.3,2669.58,2729.3,5031988
2009-07-22,2686.65,2712.24,2669.58,2686.65,4054034
2009-07-23,2695.18,2729.3,2661.06,2695.18,5317719
2009-07-24,2754.88,2831.62,2737.83,2814.59,8695241
2009-07-27,2848.7,2908.4,2814.59,2882.82,5203754
2009-07-28,2874.29,2899.87,2840.17,2874.29,4115356
2009-07-29,2857.23,2933.98,2848.7,2899.87,6161894
2009-07-30,2899.87,2933.98,2882.82,2908.4,6156618
2009-07-31,2951.04,3019.28,2951.04,3010.75,7603792
2009-08-03,2993.69,3002.22,2942.52,2959.57,4284661
2009-08-04,3002.22,3010.75,2933.98,2942.52,3627022
2009-08-05,2951.04,2951.04,2891.34,2899.87,3170464
2009-08-06,2857.23,2933.98,2857.23,2891.34,5058017
2009-08-07,2865.75,2908.4,2823.11,2908.4,4249719
2009-08-10,2985.16,3002.22,2951.04,2968.1,5652575
2009-08-11,2951.04,2993.69,2951.04,2968.1,2911468
2009-08-12,2942.52,2951.04,2916.93,2916.93,2962116
2009-08-13,2933.98,2942.52,2908.4,2908.4,2659386
2009-08-14,2933.98,2942.52,2899.87,2908.4,4102458
2009-08-17,2857.23,2865.75,2806.06,2806.06,4590673
2009-08-18,2771.94,2865.75,2771.94,2865.75,5406358
2009-08-19,2933.98,2959.57,2882.82,2899.87,7946387
2009-08-20,2925.45,3027.81,2916.93,3019.28,7271751
2009-08-21,3010.75,3010.75,2959.57,2985.16,6519145
2009-08-24,3104.57,3172.8,3087.51,3172.8,7840630
2009-08-25,3138.69,3181.33,3113.09,3138.69,5262027
2009-08-26,3147.2,3155.75,3113.09,3155.75,3246910
2009-08-27,3121.64,3130.16,3070.44,3087.51,4537092
2009-08-28,3130.16,3155.75,3121.64,3147.2,4718354
2009-08-31,3121.64,3164.27,3036.34,3044.87,10516901
2009-09-01,3002.22,3087.51,3002.22,3070.44,6440001
2009-09-02,2985.16,3002.22,2951.04,2985.16,6075249
2009-09-03,2968.1,2985.16,2933.98,2942.52,3739112
2009-09-04,2976.64,3010.75,2951.04,2959.57,4496874
2009-09-07,3027.81,3053.41,3010.75,3027.81,4065641
2009-09-08,3044.87,3061.92,3036.34,3061.92,2714375
2009-09-09,3010.75,3019.28,2951.04,2976.64,4687518
2009-09-10,3027.81,3078.97,3019.28,3053.41,4253002
2009-09-11,3096.03,3138.69,3044.87,3044.87,11861369
2009-09-14,2985.16,2993.69,2933.98,2942.52,5031872
2009-09-15,3002.22,3061.92,2993.69,3027.81,6528642
2009-09-16,3130.16,3198.39,3130.16,3155.75,11894078
2009-09-17,3172.8,3189.87,3104.57,3138.69,5299194
2009-09-18,3172.8,3181.33,3121.64,3138.69,5097881
2009-09-24,3104.57,3189.87,3087.51,3181.33,4630185
2009-09-25,3113.09,3155.75,3104.57,3130.16,4232016
2009-09-28,3078.97,3087.51,3027.81,3061.92,4472254
2009-09-29,3078.97,3113.09,3036.34,3104.57,4239285
2009-09-30,3130.16,3138.69,3061.92,3096.03,4886015
2009-10-01,3027.81,3053.41,2993.69,3010.75,3836074
2009-10-02,2942.52,2959.57,2916.93,2925.45,4582583
2009-10-05,2942.52,2968.1,2891.34,2891.34,2866444
2009-10-06,2933.98,2942.52,2848.7,2865.75,5041368
2009-10-07,2908.4,2925.45,2865.75,2874.29,3623973
2009-10-08,2891.34,2908.4,2874.29,2891.34,3700771
2009-10-09,2899.87,2968.1,2865.75,2942.52,6893746
2009-10-13,2959.57,3027.81,2925.45,2985.16,6914851
2009-10-14,3010.75,3010.75,2925.45,2951.04,4645308
2009-10-15,3002.22,3036.34,2985.16,3002.22,5226616
2009-10-16,3010.75,3036.34,2993.69,3027.81,4744618
2009-10-19,3010.75,3044.87,2985.16,3019.28,3779327
2009-10-20,3053.41,3087.51,3044.87,3078.97,4793625
2009-10-21,3070.44,3096.03,3053.41,3070.44,3877579
2009-10-22,3053.41,3113.09,3027.81,3113.09,4455958
2009-10-23,3096.03,3121.64,3070.44,3087.51,5359692
2009-10-26,3113.09,3155.75,3104.57,3113.09,4451384
2009-10-27,3070.44,3096.03,3044.87,3053.41,4026951
2009-10-28,2942.52,2968.1,2916.93,2951.04,6821171
2009-10-29,2908.4,2993.69,2899.87,2959.57,7882487
2009-10-30,3027.81,3036.34,2985.16,3010.75,4276921
2009-11-02,2899.87,2925.45,2882.82,2916.93,4919314
2009-11-04,2942.52,2942.52,2891.34,2899.87,4632529
2009-11-05,2865.75,2891.34,2831.62,2857.23,5058017
2009-11-06,2899.87,2968.1,2891.34,2908.4,4811915
2009-11-09,2874.29,2908.4,2857.23,2882.82,3876993
2009-11-10,2899.87,2942.52,2899.87,2908.4,4085456
2009-11-11,2916.93,2951.04,2908.4,2925.45,3194383
2009-11-12,2942.52,2942.52,2882.82,2908.4,2978884
2009-11-13,2908.4,2942.52,2891.34,2916.93,3973136
2009-11-16,2908.4,2933.98,2848.7,2874.29,6999385
2009-11-17,2933.98,2968.1,2925.45,2959.57,7154035
2009-11-18,2942.52,2985.16,2942.52,2951.04,3779912
2009-11-19,2933.98,2942.52,2840.17,2857.23,7056720
2009-11-20,2848.7,2908.4,2840.17,2899.87,5541542
2009-11-24,2908.4,2908.4,2865.75,2865.75,3522673
2009-11-25,2840.17,2874.29,2840.17,2865.75,4694319
2009-11-26,2831.62,2857.23,2806.06,2806.06,4487379
2009-11-27,2729.3,2763.4,2712.24,2729.3,6446919
2009-11-30,2797.51,2840.17,2780.46,2840.17,5471197
2009-12-01,2771.94,2908.4,2754.88,2899.87,9207022
2009-12-02,2874.29,2891.34,2831.62,2857.23,6475763
2009-12-03,2959.57,3019.28,2925.45,3010.75,7473882
2009-12-04,3078.97,3121.64,3053.41,3096.03,7290275
2009-12-07,3155.75,3223.97,3130.16,3198.39,8474817
2009-12-08,3181.33,3181.33,3147.2,3164.27,6178661
2009-12-09,3104.57,3130.16,3096.03,3113.09,4868311
2009-12-10,3147.2,3198.39,3130.16,3164.27,6926928
2009-12-11,3206.91,3215.44,3121.64,3198.39,11902053
2009-12-14,3232.5,3241.03,3164.27,3206.91,4279147
2009-12-15,3164.27,3189.87,3147.2,3181.33,3676968
2009-12-16,3206.91,3223.97,3172.8,3189.87,3320775
2009-12-17,3198.39,3223.97,3189.87,3189.87,3407772
2009-12-18,3198.39,3206.91,3155.75,3189.87,5698770
2009-12-21,3198.39,3206.91,3172.8,3172.8,2541203
2009-12-22,3206.91,3241.03,3189.87,3232.5,3986031
2009-12-24,3351.91,3471.31,3343.38,3428.67,11636137
2009-12-25,3394.54,3403.09,3343.38,3368.98,4081705
2009-12-28,3368.98,3403.09,3343.38,3377.49,5713544
2009-12-29,3351.91,3368.98,3317.79,3334.86,6998800
2009-12-30,3360.43,3386.02,3334.86,3334.86,3423952
2010-01-04,3339.13,3381.75,3339.13,3364.71,2478474
2010-01-05,3424.41,3424.41,3381.75,3390.28,6342920
2010-01-06,3390.28,3445.72,3381.75,3437.21,6214537
2010-01-07,3411.61,3411.61,3330.59,3351.91,7720219
2010-01-08,3351.91,3386.02,3287.94,3313.53,10325673
2010-01-12,3283.68,3386.02,3279.41,3368.98,7270694
2010-01-13,3334.86,3356.17,3266.62,3279.41,7190029
2010-01-14,3228.24,3300.74,3223.97,3287.94,8227310
2010-01-15,3287.94,3309.26,3253.81,3287.94,6117928
2010-01-18,3283.68,3305,3241.03,3296.49,5289111
2010-01-19,3270.89,3279.41,3232.5,3249.56,4469205
2010-01-20,3249.56,3258.09,3177.07,3181.33,5316544
2010-01-21,3130.16,3287.94,3121.64,3241.03,9087548
2010-01-22,3147.2,3223.97,3121.64,3215.44,8563691
2010-01-25,3219.7,3266.62,3211.17,3223.97,6882256
2010-01-26,3223.97,3258.09,3168.54,3172.8,6174909
2010-01-27,3121.64,3138.69,3070.44,3083.24,8131987
2010-01-28,3160.01,3177.07,3134.43,3138.69,7934545
2010-01-29,3061.92,3066.19,3006.47,3015.02,9275493
2010-02-01,2938.24,3006.47,2921.18,2997.97,14070527
2010-02-02,3044.87,3100.3,3027.81,3078.97,7758911
2010-02-03,3142.94,3160.01,3117.36,3121.64,7862556
2010-02-04,3125.9,3181.33,3108.84,3138.69,6620915
2010-02-05,3027.81,3066.19,3006.47,3027.81,6592423
2010-02-08,2972.37,3027.81,2955.29,2980.9,4870775
2010-02-09,2993.69,3006.47,2955.29,2997.97,5186168
2010-02-10,3036.34,3057.66,3010.75,3019.28,4236470
2010-02-12,3078.97,3083.24,3015.02,3044.87,4416560
2010-02-15,3027.81,3066.19,3002.22,3010.75,3337307
2010-02-16,3032.07,3049.13,3019.28,3036.34,2728679
2010-02-17,3104.57,3172.8,3096.03,3164.27,6384311
2010-02-18,3206.91,3211.17,3168.54,3172.8,4426058
2010-02-19,3181.33,3241.03,3160.01,3160.01,8304928
2010-02-22,3206.91,3296.49,3198.39,3283.68,9242315
2010-02-23,3279.41,3283.68,3232.5,3262.36,5109137
2010-02-24,3198.39,3198.39,3147.2,3172.8,6177372
2010-02-25,3202.65,3223.97,3151.48,3172.8,6348316
2010-02-26,3177.07,3198.39,3147.2,3151.48,4892230
2010-03-01,3164.27,3194.13,3142.94,3189.87,3949451
2010-03-02,3194.13,3241.03,3185.59,3215.44,4648122
2010-03-03,3189.87,3266.62,3185.59,3236.76,6809564
2010-03-04,3266.62,3283.68,3202.65,3211.17,5341752
2010-03-05,3283.68,3326.33,3279.41,3317.79,6670391
2010-03-08,3411.61,3411.61,3386.02,3394.54,5598993
2010-03-09,3364.71,3394.54,3356.17,3381.75,5157912
2010-03-10,3377.49,3424.41,3368.98,3411.61,9201511
2010-03-11,3432.96,3454.26,3415.87,3441.46,4206573
2010-03-12,3484.11,3484.11,3428.67,3450,10584551
2010-03-15,3496.9,3582.2,3488.37,3552.33,11005349
2010-03-16,3543.82,3556.61,3496.9,3505.43,5573784
2010-03-17,3518.22,3543.82,3496.9,3531.02,4557609
2010-03-18,3496.9,3501.17,3424.41,3432.96,6345385
2010-03-19,3458.53,3522.49,3458.53,3513.96,6022488
2010-03-23,3488.37,3505.43,3484.11,3488.37,4660083
2010-03-24,3518.22,3582.2,3513.96,3548.08,6485963
2010-03-25,3560.88,3612.06,3556.61,3569.39,6045233
2010-03-26,3641.89,3646.15,3603.51,3637.62,5347616
2010-03-29,3624.85,3637.62,3577.93,3599.26,3998694
2010-03-30,3650.43,3697.33,3629.09,3688.81,6180887
2010-03-31,3714.39,3752.78,3671.74,3693.07,7344091
2010-04-01,3744.24,3752.78,3667.48,3722.93,6070323
2010-04-02,3752.78,3778.35,3718.67,3752.78,4487731
2010-04-05,3795.42,3855.14,3791.16,3846.6,5338002
2010-04-06,3821.01,3829.53,3769.82,3791.16,5585508
2010-04-07,3757.05,3821.01,3739.98,3782.61,5879564
2010-04-08,3722.93,3757.05,3714.39,3727.19,5092840
2010-04-09,3667.48,3705.86,3577.93,3624.85,19120457
2010-04-12,3663.22,3676,3629.09,3646.15,6618100
2010-04-13,3658.95,3663.22,3616.33,3646.15,5104447
2010-04-14,3697.33,3739.98,3676,3727.19,8262954
2010-04-15,3774.1,3782.61,3744.24,3761.31,4785653
2010-04-16,3744.24,3748.52,3710.12,3710.12,4198482
2010-04-19,3624.85,3650.43,3607.78,3624.85,4863154
2010-04-20,3637.62,3663.22,3616.33,3624.85,3549756
2010-04-21,3667.48,3680.29,3612.06,3633.35,8028930
2010-04-22,3607.78,3624.85,3552.33,3607.78,6274921
2010-04-23,3620.58,3646.15,3577.93,3620.58,4871126
2010-04-26,3739.98,3748.52,3722.93,3748.52,6419602
2010-04-27,3744.24,3752.78,3718.67,3739.98,4986966
2010-04-28,3620.58,3667.48,3603.51,3646.15,6419484
2010-04-30,3735.72,3765.57,3693.07,3714.39,5908054
2010-05-06,3556.61,3616.33,3539.54,3599.26,8145589
2010-05-07,3411.61,3484.11,3411.61,3458.53,12634023
2010-05-10,3462.78,3539.54,3458.53,3526.76,6744141
2010-05-11,3548.08,3556.61,3462.78,3479.85,6211138
2010-05-12,3501.17,3526.76,3445.72,3471.31,5109372
2010-05-13,3539.54,3548.08,3496.9,3531.02,4462052
2010-05-14,3488.37,3496.9,3441.46,3450,6090842
2010-05-17,3403.09,3411.61,3351.91,3390.28,6710960
2010-05-18,3424.41,3424.41,3368.98,3390.28,5165649
2010-05-19,3326.33,3360.43,3292.22,3351.91,7376569
2010-05-20,3292.22,3313.53,3236.76,3262.36,8523356
2010-05-21,3194.13,3206.91,3138.69,3177.07,10349472
2010-05-24,3130.16,3172.8,3108.84,3164.27,7266709
2010-05-25,3108.84,3117.36,3053.41,3078.97,7386651
2010-05-26,3113.09,3130.16,3049.13,3074.7,12361893
2010-05-27,3027.81,3151.48,3010.75,3138.69,8635327
2010-05-28,3198.39,3245.3,3164.27,3189.87,9910386
2010-05-31,3198.39,3245.3,3194.13,3194.13,7171973
2010-06-01,3198.39,3223.97,3164.27,3185.59,4661139
2010-06-02,3142.94,3232.5,3138.69,3181.33,6446335
2010-06-03,3279.41,3317.79,3266.62,3287.94,8161065
2010-06-04,3296.49,3330.59,3266.62,3309.26,5487024
2010-06-07,3189.87,3189.87,3130.16,3134.43,7993519
2010-06-08,3138.69,3177.07,3130.16,3147.2,5085804
2010-06-09,3121.64,3130.16,3061.92,3091.77,5910282
2010-06-10,3091.77,3108.84,3066.19,3108.84,5143723
2010-06-11,3168.54,3198.39,3147.2,3168.54,12417820
2010-06-14,3211.17,3219.7,3198.39,3219.7,3595249
2010-06-15,3177.07,3211.17,3168.54,3185.59,4572616
2010-06-16,3305,3317.79,3283.68,3309.26,6924584
2010-06-17,3292.22,3300.74,3241.03,3258.09,3853779
2010-06-18,3249.56,3275.15,3211.17,3223.97,4480460
2010-06-21,3266.62,3317.79,3258.09,3313.53,4473074
2010-06-22,3253.81,3279.41,3223.97,3223.97,4691973
2010-06-23,3181.33,3189.87,3134.43,3138.69,5395922
2010-06-24,3130.16,3181.33,3121.64,3151.48,3553743
2010-06-25,3066.19,3074.7,3002.22,3010.75,10936995
2010-06-28,2963.84,2993.69,2925.45,2976.64,4959530
2010-06-29,3002.22,3006.47,2887.06,2895.61,6780135
2010-06-30,2793.25,2852.96,2780.46,2840.17,9049675
2010-07-01,2857.23,2861.49,2733.56,2750.61,9364367
2010-07-02,2810.33,2835.91,2771.94,2780.46,9726660
2010-07-05,2818.84,2827.36,2788.99,2801.79,3649183
2010-07-06,2754.88,2857.23,2737.83,2857.23,6398265
2010-07-07,2844.43,2852.96,2818.84,2844.43,5071266
2010-07-08,2942.52,2955.29,2921.18,2938.24,5276096
2010-07-09,2997.97,3002.22,2963.84,2968.1,7390287
2010-07-12,2921.18,2976.64,2921.18,2942.52,3955431
2010-07-13,2972.37,2997.97,2938.24,2951.04,3882385
2010-07-14,3057.66,3066.19,3040.61,3053.41,4733713
2010-07-15,3002.22,3015.02,2968.1,2976.64,3858936
2010-07-16,2921.18,2942.52,2870.03,2882.82,4605680
2010-07-20,2823.11,2891.34,2818.84,2861.49,4522786
2010-07-21,2887.06,2899.87,2835.91,2861.49,3535923
2010-07-22,2814.59,2848.7,2806.06,2840.17,4306115
2010-07-23,2938.24,2955.29,2916.93,2938.24,5043597
2010-07-26,2997.97,3040.61,2993.69,3010.75,4663834
2010-07-27,2985.16,3015.02,2968.1,2997.97,3844984
2010-07-28,3113.09,3181.33,3104.57,3168.54,9036427
2010-07-29,3155.75,3253.81,3155.75,3236.76,13931591
2010-07-30,3206.91,3228.24,3168.54,3211.17,7050389
2010-08-02,3194.13,3249.56,3194.13,3232.5,4699007
2010-08-03,3292.22,3305,3241.03,3253.81,5849316
2010-08-04,3177.07,3185.59,3096.03,3113.09,7596758
2010-08-05,3181.33,3185.59,3121.64,3160.01,5702288
2010-08-06,3142.94,3189.87,3134.43,3189.87,3538266
2010-08-09,3113.09,3138.69,3104.57,3130.16,4919899
2010-08-10,3147.2,3164.27,3108.84,3125.9,4379395
2010-08-11,3070.44,3091.77,3010.75,3023.53,5335069
2010-08-12,2963.84,3061.92,2959.57,3049.13,8527812
2010-08-13,3053.41,3066.19,3019.28,3053.41,6247953
2010-08-16,2997.97,3032.07,2993.69,3032.07,3571916
2010-08-17,2993.69,3040.61,2989.42,3023.53,3588566
2010-08-18,3070.44,3074.7,3040.61,3053.41,5919075
2010-08-19,3049.13,3138.69,3044.87,3138.69,6341633
2010-08-20,3070.44,3117.36,3061.92,3070.44,5306228
2010-08-23,3053.41,3061.92,2997.97,3027.81,4984620
2010-08-24,2989.42,3010.75,2963.84,3002.22,5364969
2010-08-25,2938.24,2959.57,2899.87,2921.18,7113467
2010-08-26,2980.9,2980.9,2929.73,2959.57,5025188
2010-08-27,2908.4,2993.69,2887.06,2985.16,7224852
2010-08-30,3044.87,3113.09,3036.34,3057.66,6336592
2010-08-31,2985.16,2993.69,2916.93,2921.18,7176779
2010-09-01,2921.18,2959.57,2904.14,2955.29,6772045
2010-09-02,3027.81,3032.07,2946.79,2989.42,6165998
2010-09-03,3019.28,3040.61,2997.97,3027.81,6234702
2010-09-06,3066.19,3078.97,3040.61,3074.7,5350078
2010-09-07,3053.41,3100.3,3049.13,3057.66,4088506
2010-09-08,2997.97,3019.28,2976.64,2993.69,4932330
2010-09-09,3036.34,3066.19,3015.02,3027.81,3595015
2010-09-10,3147.2,3206.91,3130.16,3198.39,19012356
2010-09-13,3211.17,3223.97,3185.59,3202.65,9950600
2010-09-14,3206.91,3211.17,3194.13,3211.17,6956239
2010-09-15,3185.59,3309.26,3168.54,3270.89,13058104
2010-09-16,3309.26,3309.26,3258.09,3287.94,7348430
2010-09-17,3300.74,3305,3275.15,3283.68,5653631
2010-09-21,3326.33,3373.23,3326.33,3330.59,7217817
2010-09-22,3309.26,3330.59,3287.94,3292.22,5315958
2010-09-24,3198.39,3305,3198.39,3236.76,9539651
2010-09-27,3296.49,3326.33,3275.15,3317.79,7206795
2010-09-28,3317.79,3326.33,3292.22,3309.26,5063997
2010-09-29,3351.91,3386.02,3334.86,3364.71,6639323
2010-09-30,3351.91,3407.35,3322.05,3322.05,8464499
2010-10-01,3351.91,3407.35,3334.86,3386.02,8106312
2010-10-04,3360.43,3407.35,3343.38,3356.17,7125779
2010-10-05,3343.38,3403.09,3326.33,3368.98,7797483
2010-10-06,3398.82,3403.09,3330.59,3347.63,7917779
2010-10-07,3326.33,3339.13,3270.89,3305,6968553
2010-10-08,3309.26,3309.26,3266.62,3266.62,7071609
2010-10-12,3283.68,3305,3258.09,3270.89,8623486
2010-10-13,3283.68,3305,3266.62,3279.41,6191087
2010-10-14,3317.79,3356.17,3296.49,3334.86,6495695
2010-10-15,3305,3313.53,3266.62,3292.22,6286644
2010-10-18,3296.49,3313.53,3270.89,3287.94,4442707
2010-10-19,3266.62,3283.68,3258.09,3270.89,6633344
2010-10-20,3215.44,3219.7,3189.87,3206.91,5778613
2010-10-21,3189.87,3228.24,3164.27,3177.07,8309031
2010-10-22,3206.91,3249.56,3172.8,3228.24,5749420
2010-10-25,3206.91,3236.76,3185.59,3194.13,4086746
2010-10-26,3189.87,3202.65,3160.01,3160.01,5225913
2010-10-27,3155.75,3164.27,3061.92,3087.51,9876501
2010-10-28,3177.07,3228.24,3164.27,3202.65,13242416
2010-10-29,3223.97,3228.24,3138.69,3172.8,8586669
2010-11-01,3134.43,3172.8,3104.57,3117.36,5969492
2010-11-02,3138.69,3164.27,3121.64,3134.43,5104799
2010-11-04,3241.03,3249.56,3211.17,3223.97,6308919
2010-11-05,3279.41,3356.17,3275.15,3330.59,7299536
2010-11-08,3347.63,3356.17,3326.33,3347.63,3565468
2010-11-09,3309.26,3326.33,3296.49,3305,4243387
2010-11-10,3347.63,3411.61,3334.86,3407.35,7700990
2010-11-11,3454.26,3458.53,3411.61,3428.67,3855419
2010-11-12,3424.41,3428.67,3364.71,3364.71,4283486
2010-11-15,3377.49,3394.54,3364.71,3373.23,4514931
2010-11-16,3428.67,3432.96,3373.23,3377.49,4942882
2010-11-17,3343.38,3390.28,3334.86,3381.75,4087567
2010-11-18,3373.23,3432.96,3368.98,3424.41,5088150
2010-11-19,3471.31,3475.59,3420.15,3420.15,4237057
2010-11-22,3467.05,3471.31,3437.21,3454.26,2892826
2010-11-24,3386.02,3445.72,3377.49,3424.41,4943586
2010-11-25,3445.72,3462.78,3420.15,3420.15,4271529
2010-11-26,3432.96,3441.46,3411.61,3411.61,2943709
2010-11-29,3411.61,3450,3407.35,3445.72,4562416
2010-11-30,3407.35,3424.41,3364.71,3364.71,5712019
2010-12-01,3334.86,3377.49,3334.86,3368.98,4889652
2010-12-02,3471.31,3471.31,3441.46,3454.26,4553857
2010-12-03,3492.64,3509.69,3475.59,3505.43,5317250
2010-12-06,3492.64,3496.9,3445.72,3471.31,3868784
2010-12-07,3437.21,3462.78,3428.67,3458.53,6548455
2010-12-08,3462.78,3488.37,3458.53,3484.11,4540961
2010-12-09,3505.43,3535.27,3501.17,3509.69,4116293
2010-12-10,3569.39,3569.39,3496.9,3501.17,11763585
2010-12-13,3505.43,3509.69,3475.59,3496.9,3462995
2010-12-14,3475.59,3479.85,3454.26,3479.85,3686820
2010-12-15,3509.69,3513.96,3488.37,3492.64,3784602
2010-12-16,3505.43,3556.61,3496.9,3535.27,5994818
2010-12-17,3522.49,3548.08,3518.22,3535.27,4900790
2010-12-20,3531.02,3543.82,3505.43,3513.96,3423952
2010-12-21,3535.27,3582.2,3531.02,3569.39,4539318
2010-12-22,3603.51,3654.69,3594.99,3637.62,8007823
2010-12-24,3603.51,3650.43,3603.51,3641.89,4356061
2010-12-27,3667.48,3697.33,3663.22,3676,5103156
2010-12-28,3641.89,3646.15,3612.06,3612.06,2931048
2010-12-29,3624.85,3624.85,3582.2,3594.99,3313622
2010-12-30,3599.26,3616.33,3586.46,3590.73,3402731
2011-01-04,3633.35,3633.35,3612.06,3620.58,3277275
2011-01-05,3633.35,3633.35,3586.46,3594.99,2572153
2011-01-06,3633.35,3650.43,3624.85,3646.15,4866788
2011-01-07,3624.85,3629.09,3582.2,3594.99,6700876
2011-01-11,3565.13,3569.39,3539.54,3543.82,6100457
2011-01-12,3573.67,3582.2,3526.76,3543.82,5265425
2011-01-13,3577.93,3624.85,3565.13,3616.33,7878384
2011-01-14,3582.2,3607.78,3569.39,3569.39,6203400
2011-01-17,3612.06,3616.33,3560.88,3569.39,4857761
2011-01-18,3552.33,3594.99,3526.76,3565.13,3413752
2011-01-19,3577.93,3590.73,3560.88,3577.93,2459834
2011-01-20,3539.54,3543.82,3479.85,3496.9,5926932
2011-01-21,3488.37,3505.43,3445.72,3462.78,5745786
2011-01-24,3428.67,3496.9,3428.67,3488.37,6087208
2011-01-25,3492.64,3548.08,3479.85,3513.96,5841107
2011-01-26,3518.22,3531.02,3501.17,3501.17,4285831
2011-01-27,3526.76,3590.73,3518.22,3577.93,7540832
2011-01-28,3501.17,3513.96,3441.46,3467.05,12717855
2011-01-31,3411.61,3432.96,3386.02,3432.96,6333190
2011-02-01,3415.87,3424.41,3373.23,3386.02,6401429
2011-02-02,3424.41,3437.21,3390.28,3403.09,5600985
2011-02-03,3411.61,3415.87,3377.49,3398.82,4290521
2011-02-04,3411.61,3411.61,3373.23,3373.23,5462986
2011-02-07,3407.35,3407.35,3356.17,3360.43,4843810
2011-02-08,3360.43,3377.49,3343.38,3360.43,4746258
2011-02-09,3377.49,3386.02,3351.91,3360.43,5178078
2011-02-10,3356.17,3381.75,3351.91,3377.49,4615176
2011-02-14,3411.61,3411.61,3368.98,3394.54,5765249
2011-02-15,3381.75,3386.02,3339.13,3343.38,5834777
2011-02-16,3356.17,3390.28,3339.13,3368.98,7635566
2011-02-17,3403.09,3513.96,3398.82,3501.17,14137007
2011-02-18,3505.43,3518.22,3492.64,3501.17,8511281
2011-02-21,3518.22,3522.49,3462.78,3496.9,6252057
2011-02-22,3462.78,3467.05,3398.82,3420.15,6790804
2011-02-23,3377.49,3411.61,3356.17,3364.71,6495111
2011-02-24,3360.43,3364.71,3317.79,3330.59,5172567
2011-02-25,3317.79,3343.38,3305,3339.13,6292625
2011-02-28,3343.38,3364.71,3292.22,3360.43,6408345
2011-03-01,3368.98,3390.28,3360.43,3377.49,5695369
2011-03-02,3360.43,3368.98,3313.53,3322.05,6445279
2011-03-03,3309.26,3317.79,3292.22,3296.49,4981572
2011-03-04,3381.75,3411.61,3356.17,3356.17,7736398
2011-03-07,3322.05,3330.59,3258.09,3275.15,8063750
2011-03-08,3275.15,3300.74,3262.36,3270.89,5345975
2011-03-09,3283.68,3300.74,3245.3,3258.09,4929280
2011-03-10,3266.62,3270.89,3232.5,3266.62,4804530
2011-03-11,3249.56,3300.74,3232.5,3241.03,13602832
2011-03-14,2942.52,3070.44,2921.18,3049.13,10604953
2011-03-15,2985.16,3040.61,2823.11,3027.81,17159740
2011-03-16,3130.16,3138.69,2997.97,3061.92,16987154
2011-03-17,2882.82,2997.97,2861.49,2959.57,13040049
2011-03-18,2968.1,3040.61,2951.04,3006.47,11341378
2011-03-22,3125.9,3142.94,3061.92,3100.3,9907805
2011-03-23,3160.01,3194.13,3130.16,3168.54,13495551
2011-03-24,3151.48,3160.01,3061.92,3061.92,7426398
2011-03-25,3053.41,3057.66,2976.64,3010.75,12720082
2011-03-28,3057.66,3057.66,2993.69,3019.28,6093421
2011-03-29,2980.9,3070.44,2980.9,3044.87,6681766
2011-03-30,3066.19,3104.57,3027.81,3096.03,7536024
2011-03-31,3104.57,3125.9,3061.92,3087.51,7698059
2011-04-01,3117.36,3147.2,3091.77,3113.09,5272813
2011-04-04,3172.8,3181.33,3104.57,3113.09,6971482
2011-04-05,3142.94,3142.94,3040.61,3070.44,6366255
2011-04-06,3104.57,3117.36,3074.7,3087.51,6226965
2011-04-07,3147.2,3155.75,3087.51,3100.3,8484315
2011-04-08,3100.3,3125.9,3057.66,3104.57,6943108
2011-04-11,3104.57,3104.57,3057.66,3070.44,3531818
2011-04-12,3053.41,3066.19,3006.47,3036.34,4948626
2011-04-13,3053.41,3125.9,3053.41,3100.3,6365667
2011-04-14,3096.03,3177.07,3074.7,3147.2,7308684
2011-04-15,3138.69,3142.94,3108.84,3130.16,4018159
2011-04-18,3117.36,3125.9,3087.51,3087.51,3410117
2011-04-19,3032.07,3061.92,3010.75,3032.07,4922717
2011-04-20,3044.87,3057.66,3023.53,3044.87,5163070
2011-04-21,3044.87,3053.41,2993.69,3036.34,6494993
2011-04-22,2985.16,3002.22,2959.57,2993.69,8201985
2011-04-25,2993.69,3010.75,2972.37,3006.47,3921665
2011-04-26,3010.75,3019.28,2972.37,2980.9,5871942
2011-04-27,3096.03,3198.39,3087.51,3189.87,21187747
2011-04-28,3189.87,3249.56,3172.8,3241.03,12945196
2011-05-02,3283.68,3339.13,3279.41,3322.05,6593126
2011-05-06,3215.44,3249.56,3206.91,3245.3,6343743
2011-05-09,3287.94,3322.05,3211.17,3223.97,5822582
2011-05-10,3232.5,3241.03,3215.44,3223.97,2801958
2011-05-11,3253.81,3275.15,3206.91,3211.17,4093079
2011-05-12,3177.07,3202.65,3164.27,3168.54,3560193
2011-05-13,3177.07,3223.97,3164.27,3198.39,6036440
2011-05-16,3181.33,3198.39,3151.48,3168.54,4304004
2011-05-17,3155.75,3198.39,3147.2,3177.07,4232016
2011-05-18,3185.59,3194.13,3151.48,3168.54,3897627
2011-05-19,3194.13,3198.39,3164.27,3172.8,3089214
2011-05-20,3155.75,3177.07,3138.69,3151.48,3080303
2011-05-23,3142.94,3142.94,3091.77,3121.64,3129076
2011-05-24,3091.77,3121.64,3091.77,3100.3,2423956
2011-05-25,3091.77,3108.84,3087.51,3104.57,3009719
2011-05-26,3236.76,3296.49,3219.7,3283.68,22859214
2011-05-27,3266.62,3313.53,3262.36,3270.89,12090115
2011-05-30,3258.09,3283.68,3245.3,3262.36,9117797
2011-05-31,3270.89,3347.63,3258.09,3330.59,7976756
2011-06-01,3343.38,3364.71,3322.05,3347.63,7320992
2011-06-02,3309.26,3330.59,3283.68,3313.53,6878037
2011-06-03,3300.74,3330.59,3287.94,3292.22,4647773
2011-06-06,3275.15,3313.53,3262.36,3279.41,3283608
2011-06-07,3160.01,3194.13,3147.2,3194.13,9680698
2011-06-08,3198.39,3215.44,3185.59,3211.17,3544481
2011-06-09,3172.8,3219.7,3164.27,3219.7,3254530
2011-06-10,3241.03,3258.09,3211.17,3211.17,7898083
2011-06-13,3151.48,3189.87,3142.94,3181.33,3908531
2011-06-14,3181.33,3253.81,3181.33,3232.5,4230139
2011-06-15,3232.5,3258.09,3215.44,3249.56,4200239
2011-06-16,3215.44,3232.5,3181.33,3189.87,5408350
2011-06-17,3160.01,3189.87,3147.2,3147.2,5300014
2011-06-20,3147.2,3185.59,3138.69,3164.27,3777214
2011-06-21,3155.75,3181.33,3142.94,3181.33,4576017
2011-06-22,3155.75,3194.13,3155.75,3181.33,7074658
2011-06-23,3181.33,3223.97,3177.07,3206.91,4364855
2011-06-24,3206.91,3253.81,3198.39,3236.76,3988143
2011-06-27,3228.24,3232.5,3202.65,3211.17,2993070
2011-06-28,3219.7,3223.97,3181.33,3189.87,3541197
2011-06-29,3232.5,3258.09,3228.24,3258.09,5302829
2011-06-30,3270.89,3279.41,3223.97,3249.56,4825283
2011-07-01,3262.36,3270.89,3223.97,3241.03,4028476
2011-07-04,3262.36,3279.41,3249.56,3266.62,5115937
2011-07-05,3279.41,3296.49,3275.15,3283.68,2881569
2011-07-06,3283.68,3313.53,3262.36,3309.26,3315383
2011-07-07,3300.74,3305,3275.15,3283.68,2929640
2011-07-08,3334.86,3356.17,3317.79,3343.38,5141614
2011-07-11,3317.79,3326.33,3287.94,3296.49,3413165
2011-07-12,3236.76,3249.56,3232.5,3236.76,3426413
2011-07-13,3219.7,3241.03,3206.91,3215.44,3450451
2011-07-14,3215.44,3223.97,3189.87,3198.39,3106329
2011-07-15,3206.91,3241.03,3194.13,3228.24,2595137
2011-07-19,3168.54,3177.07,3138.69,3138.69,5830555
2011-07-20,3177.07,3181.33,3151.48,3164.27,2749433
2011-07-21,3177.07,3189.87,3164.27,3185.59,3651293
2011-07-22,3223.97,3245.3,3211.17,3228.24,3444118
2011-07-25,3215.44,3241.03,3198.39,3228.24,3009015
2011-07-26,3305,3343.38,3292.22,3313.53,9545162
2011-07-27,3313.53,3322.05,3283.68,3300.74,4219939
2011-07-28,3249.56,3266.62,3223.97,3236.76,3634293
2011-07-29,3206.91,3232.5,3189.87,3198.39,4816958
2011-08-01,3219.7,3262.36,3211.17,3219.7,3447519
2011-08-02,3202.65,3219.7,3189.87,3202.65,3315030
2011-08-03,3147.2,3164.27,3138.69,3147.2,3838419
2011-08-04,3181.33,3228.24,3164.27,3177.07,5734412
2011-08-05,3070.44,3074.7,3044.87,3053.41,6770521
2011-08-08,2993.69,3027.81,2968.1,3002.22,5740159
2011-08-09,2882.82,2959.57,2861.49,2955.29,9008523
2011-08-10,3002.22,3019.28,2929.73,2942.52,5886833
2011-08-11,2874.29,2916.93,2870.03,2899.87,6496632
2011-08-12,3057.66,3074.7,3027.81,3061.92,13872851
2011-08-15,3074.7,3078.97,3053.41,3057.66,10700744
2011-08-16,3066.19,3087.51,3057.66,3070.44,5729137
2011-08-17,3070.44,3078.97,3057.66,3074.7,5228729
2011-08-18,3074.7,3083.24,3010.75,3027.81,8747297
2011-08-19,2938.24,2985.16,2916.93,2955.29,12303856
2011-08-22,2955.29,3006.47,2938.24,2980.9,7989298
2011-08-23,3010.75,3078.97,2997.97,3070.44,9635676
2011-08-24,3091.77,3104.57,3044.87,3053.41,8123663
2011-08-25,3100.3,3104.57,3010.75,3010.75,6543766
2011-08-26,3015.02,3023.53,2985.16,3015.02,4118755
2011-08-29,3015.02,3049.13,2968.1,3023.53,4450329
2011-08-30,3061.92,3087.51,3040.61,3049.13,3656805
2011-08-31,3053.41,3070.44,3044.87,3066.19,3409296
2011-09-01,3096.03,3096.03,3074.7,3091.77,3991307
2011-09-02,3057.66,3083.24,3044.87,3066.19,3975949
2011-09-05,3015.02,3023.53,2968.1,2989.42,3281731
2011-09-06,2942.52,2968.1,2925.45,2942.52,4506019
2011-09-07,2985.16,2989.42,2955.29,2985.16,4716360
2011-09-08,3044.87,3053.41,2985.16,2997.97,3492188
2011-09-09,2972.37,3006.47,2963.84,2976.64,8687503
2011-09-12,2899.87,2912.67,2882.82,2908.4,4814143
2011-09-13,2916.93,2946.79,2887.06,2929.73,3714957
2011-09-14,2904.14,2908.4,2806.06,2810.33,8285112
2011-09-15,2818.84,2835.91,2788.99,2788.99,8598277
2011-09-16,2844.43,2921.18,2827.36,2908.4,7890694
2011-09-20,2857.23,2895.61,2852.96,2882.82,4353131
2011-09-21,2912.67,2933.98,2904.14,2904.14,4724804
2011-09-22,2878.57,2882.82,2840.17,2861.49,4145252
2011-09-26,2921.18,2929.73,2844.43,2865.75,6230953
2011-09-27,2899.87,2989.42,2899.87,2989.42,5373058
2011-09-28,2993.69,3010.75,2959.57,2989.42,4657151
2011-09-29,2980.9,3036.34,2951.04,3036.34,5041602
2011-09-30,3027.81,3036.34,2993.69,3027.81,4045476
2011-10-03,2989.42,2993.69,2921.18,2976.64,4978408
2011-10-04,2904.14,2908.4,2874.29,2899.87,5387364
2011-10-05,2916.93,2938.24,2904.14,2925.45,4389945
2011-10-06,2968.1,3010.75,2968.1,3010.75,4135874
2011-10-07,3027.81,3036.34,2963.84,2968.1,2855072
2011-10-11,3044.87,3049.13,3006.47,3019.28,3850025
2011-10-12,3019.28,3036.34,3010.75,3010.75,3699599
2011-10-13,3061.92,3070.44,3015.02,3015.02,3465692
2011-10-14,2968.1,2976.64,2929.73,2938.24,6348785
2011-10-17,2976.64,2980.9,2933.98,2959.57,4162840
2011-10-18,2904.14,2921.18,2895.61,2908.4,3414806
2011-10-19,2916.93,2963.84,2908.4,2963.84,3716481
2011-10-20,3006.47,3006.47,2938.24,2951.04,4647773
2011-10-21,2925.45,3002.22,2921.18,2980.9,3472493
2011-10-24,2985.16,3036.34,2985.16,3032.07,3888249
2011-10-25,3040.61,3040.61,2968.1,2976.64,3618933
2011-10-26,2933.98,3036.34,2916.93,2993.69,4755639
2011-10-27,2997.97,3023.53,2955.29,3023.53,3168356
2011-10-28,3061.92,3078.97,3040.61,3040.61,3875234
2011-10-31,3036.34,3096.03,3027.81,3070.44,5195195
2011-11-01,3019.28,3078.97,3019.28,3032.07,2809229
2011-11-02,2976.64,2985.16,2951.04,2968.1,3447283
2011-11-04,3010.75,3019.28,2959.57,2972.37,4508950
2011-11-07,2951.04,2959.57,2891.34,2912.67,4234947
2011-11-08,2891.34,2938.24,2887.06,2908.4,3106682
2011-11-09,2942.52,2951.04,2904.14,2938.24,3368493
2011-11-10,2865.75,2891.34,2861.49,2870.03,4566637
2011-11-11,2870.03,2951.04,2865.75,2929.73,5703929
2011-11-14,2963.84,2968.1,2908.4,2908.4,3119112
2011-11-15,2887.06,2908.4,2874.29,2887.06,3009719
2011-11-16,2878.57,2929.73,2865.75,2870.03,3395578
2011-11-17,2882.82,2904.14,2865.75,2870.03,3146780
2011-11-18,2844.43,2870.03,2840.17,2857.23,3021445
2011-11-21,2848.7,2870.03,2840.17,2848.7,2128729
2011-11-22,2814.59,2831.62,2797.51,2818.84,3822238
2011-11-24,2767.68,2806.06,2746.35,2784.73,3886841
2011-11-25,2793.25,2848.7,2780.46,2840.17,4299667
2011-11-28,2891.34,2891.34,2840.17,2848.7,2902558
2011-11-29,2878.57,2916.93,2848.7,2912.67,4488666
2011-11-30,2899.87,2921.18,2882.82,2916.93,3559370
2011-12-01,2985.16,2989.42,2933.98,2951.04,4304474
2011-12-02,2972.37,2972.37,2908.4,2929.73,4386428
2011-12-05,2959.57,2959.57,2929.73,2938.24,2316440
2011-12-06,2942.52,2963.84,2933.98,2938.24,3003389
2011-12-07,2963.84,2985.16,2942.52,2976.64,3161671
2011-12-08,2946.79,2972.37,2942.52,2959.57,2645436
2011-12-09,2912.67,2951.04,2912.67,2938.24,9880136
2011-12-12,2989.42,2989.42,2972.37,2985.16,2833848
2011-12-13,2938.24,2959.57,2938.24,2955.29,3330389
2011-12-14,2955.29,2955.29,2908.4,2921.18,3139042
2011-12-15,2904.14,2921.18,2895.61,2895.61,3071860
2011-12-16,2895.61,2912.67,2874.29,2878.57,2964577
2011-12-19,2882.82,2916.93,2874.29,2895.61,3391943
2011-12-20,2891.34,2916.93,2887.06,2891.34,2023207
2011-12-21,2916.93,2942.52,2912.67,2929.73,2575906
2011-12-22,2916.93,2929.73,2908.4,2912.67,2797503
2011-12-26,2955.29,2963.84,2951.04,2951.04,2472613
2011-12-27,2959.57,2968.1,2951.04,2959.57,1946996
2011-12-28,2908.4,2933.98,2908.4,2912.67,3185239
2011-12-29,2904.14,2908.4,2878.57,2899.87,1416574
2011-12-30,2916.93,2916.93,2891.34,2908.4,1661853
2012-01-04,2933.98,2942.52,2921.18,2925.45,2579072
2012-01-05,2908.4,2912.67,2887.06,2891.34,1997178
2012-01-06,2874.29,2891.34,2840.17,2870.03,2648248
2012-01-10,2857.23,2865.75,2818.84,2827.36,4066463
2012-01-11,2823.11,2831.62,2788.99,2801.79,3291697
2012-01-12,2771.94,2784.73,2754.88,2776.19,3759394
2012-01-13,2818.84,2865.75,2814.59,2861.49,5552329
2012-01-16,2831.62,2835.91,2793.25,2797.51,2080893
2012-01-17,2814.59,2831.62,2797.51,2818.84,2082768
2012-01-18,2801.79,2852.96,2793.25,2831.62,3565235
2012-01-19,2852.96,2878.57,2852.96,2857.23,2529008
2012-01-20,2916.93,2938.24,2904.14,2925.45,4662075
2012-01-23,2912.67,2921.18,2887.06,2891.34,2306121
2012-01-24,2916.93,2925.45,2899.87,2908.4,2069167
2012-01-25,2929.73,3006.47,2921.18,2993.69,4995173
2012-01-26,2993.69,2997.97,2959.57,2972.37,3480464
2012-01-27,2985.16,2997.97,2951.04,2959.57,3982867
2012-01-30,2929.73,2946.79,2908.4,2929.73,3476359
2012-01-31,2788.99,2827.36,2780.46,2806.06,13687482
2012-02-01,2818.84,2818.84,2776.19,2788.99,6454308
2012-02-02,2814.59,2818.84,2793.25,2797.51,4797143
2012-02-03,2887.06,2899.87,2844.43,2852.96,13668957
2012-02-06,2891.34,2908.4,2870.03,2899.87,7672850
2012-02-07,2891.34,2899.87,2874.29,2895.61,5610599
2012-02-08,2916.93,2938.24,2912.67,2938.24,6510117
2012-02-09,2925.45,2976.64,2921.18,2951.04,6845676
2012-02-10,2959.57,2972.37,2908.4,2912.67,7537664
2012-02-13,2908.4,2951.04,2891.34,2933.98,5324401
2012-02-14,2946.79,2989.42,2938.24,2976.64,6525945
2012-02-15,2989.42,3036.34,2985.16,3010.75,9775903
2012-02-16,3002.22,3027.81,2963.84,3015.02,8180060
2012-02-17,3053.41,3074.7,3015.02,3027.81,9507525
2012-02-20,3104.57,3108.84,3049.13,3061.92,4536738
2012-02-21,3074.7,3100.3,3057.66,3078.97,5619041
2012-02-22,3040.61,3061.92,3002.22,3057.66,6463452
2012-02-23,3074.7,3091.77,3032.07,3078.97,6847786
2012-02-24,3061.92,3087.51,3057.66,3083.24,5927986
2012-02-27,3155.75,3164.27,3125.9,3138.69,8079462
2012-02-28,3066.19,3142.94,3049.13,3134.43,6131996
2012-02-29,3138.69,3185.59,3130.16,3138.69,6426519
2012-03-01,3189.87,3211.17,3142.94,3160.01,5967616
2012-03-02,3189.87,3198.39,3168.54,3181.33,4561712
2012-03-05,3185.59,3215.44,3168.54,3177.07,5371887
2012-03-06,3185.59,3185.59,3125.9,3134.43,4580120
2012-03-07,3074.7,3130.16,3074.7,3100.3,5285827
2012-03-08,3117.36,3172.8,3117.36,3168.54,4536152
2012-03-09,3202.65,3232.5,3185.59,3206.91,10293076
2012-03-12,3198.39,3223.97,3160.01,3160.01,5002208
2012-03-13,3185.59,3194.13,3130.16,3138.69,6109367
2012-03-14,3232.5,3258.09,3211.17,3245.3,6172564
2012-03-15,3326.33,3390.28,3322.05,3364.71,8479978
2012-03-16,3351.91,3386.02,3347.63,3386.02,4787060
2012-03-19,3368.98,3377.49,3339.13,3356.17,2915688
2012-03-21,3317.79,3351.91,3313.53,3322.05,3697957
2012-03-22,3326.33,3356.17,3309.26,3326.33,4140446
2012-03-23,3300.74,3326.33,3296.49,3300.74,3270945
2012-03-26,3305,3339.13,3292.22,3309.26,2372133
2012-03-27,3386.02,3424.41,3377.49,3424.41,5273984
2012-03-28,3424.41,3424.41,3377.49,3403.09,3375294
2012-03-29,3398.82,3407.35,3343.38,3368.98,3188286
2012-03-30,3368.98,3373.23,3309.26,3334.86,5252998
2012-04-02,3394.54,3415.87,3390.28,3403.09,4841463
2012-04-03,3403.09,3407.35,3377.49,3390.28,3363453
2012-04-04,3394.54,3407.35,3317.79,3326.33,4023903
2012-04-05,3300.74,3330.59,3283.68,3313.53,4799255
2012-04-06,3283.68,3296.49,3253.81,3279.41,5021553
2012-04-09,3241.03,3253.81,3223.97,3223.97,2663256
2012-04-10,3223.97,3232.5,3194.13,3198.39,4215132
2012-04-11,3164.27,3206.91,3142.94,3185.59,4572031
2012-04-12,3160.01,3202.65,3155.75,3189.87,2484103
2012-04-13,3241.03,3262.36,3223.97,3232.5,6038668
2012-04-16,3172.8,3194.13,3155.75,3155.75,2795979
2012-04-17,3164.27,3194.13,3147.2,3155.75,2329571
2012-04-18,3232.5,3275.15,3215.44,3258.09,3204700
2012-04-19,3228.24,3253.81,3211.17,3223.97,2314095
2012-04-20,3228.24,3228.24,3185.59,3206.91,2308820
2012-04-23,3275.15,3287.94,3215.44,3228.24,3377990
2012-04-24,3181.33,3206.91,3177.07,3194.13,3296857
2012-04-25,3245.3,3245.3,3211.17,3241.03,2550580
2012-04-26,3283.68,3283.68,3168.54,3168.54,5799719
2012-04-27,3181.33,3211.17,3121.64,3130.16,5842045
2012-05-01,3134.43,3134.43,3087.51,3096.03,3603340
2012-05-02,3100.3,3100.3,3057.66,3070.44,3648830
2012-05-07,2985.16,3036.34,2980.9,3010.75,4347152
2012-05-08,3061.92,3061.92,3006.47,3023.53,2654345
2012-05-09,3006.47,3015.02,2963.84,2972.37,3945347
2012-05-10,2959.57,2968.1,2942.52,2951.04,2618351
2012-05-11,2963.84,2989.42,2951.04,2955.29,3502155
2012-05-14,2972.37,2976.64,2929.73,2951.04,2574501
2012-05-15,2938.24,2942.52,2899.87,2908.4,3421841
2012-05-16,2882.82,2895.61,2852.96,2878.57,5509300
2012-05-17,2848.7,2904.14,2831.62,2895.61,4361575
2012-05-18,2814.59,2831.62,2797.51,2818.84,5193672
2012-05-21,2797.51,2831.62,2797.51,2823.11,2889541
2012-05-22,2848.7,2852.96,2797.51,2827.36,4523137
2012-05-23,2823.11,2823.11,2746.35,2754.88,5781077
2012-05-24,2725.01,2729.3,2644,2695.18,8276787
2012-05-25,2737.83,2759.13,2720.76,2754.88,6644482
2012-05-28,2771.94,2806.06,2759.13,2797.51,5484091
2012-05-29,2784.73,2801.79,2763.4,2797.51,4550457
2012-05-30,2797.51,2797.51,2750.61,2784.73,3572151
2012-05-31,2678.11,2695.18,2652.53,2686.65,8484901
2012-06-01,2652.53,2656.78,2575.77,2601.35,6589845
2012-06-04,2511.79,2531.43,2456.37,2467.45,12278414
2012-06-05,2552.74,2567.24,2545.91,2551.04,19333024
2012-06-06,2562.99,2648.27,2541.65,2626.95,9840272
2012-06-07,2669.58,2729.3,2661.06,2716.51,9508816
2012-06-08,2716.51,2720.76,2652.53,2669.58,22037550
2012-06-11,2729.3,2776.19,2716.51,2763.4,12643521
2012-06-12,2716.51,2780.46,2699.45,2771.94,7730184
2012-06-13,2754.88,2763.4,2733.56,2742.1,7247598
2012-06-14,2716.51,2742.1,2712.24,2737.83,5866198
2012-06-15,2729.3,2754.88,2716.51,2725.01,6562877
2012-06-18,2840.17,2840.17,2754.88,2763.4,4658557
2012-06-19,2720.76,2754.88,2707.96,2729.3,5327215
2012-06-20,2754.88,2763.4,2737.83,2754.88,3742041
2012-06-21,2784.73,2835.91,2771.94,2793.25,5880736
2012-06-22,2776.19,2788.99,2759.13,2771.94,3862102
2012-06-25,2750.61,2767.68,2699.45,2703.7,4707098
2012-06-26,2686.65,2716.51,2661.06,2665.32,5530872
2012-06-27,2618.42,2622.68,2580.04,2622.68,6764190
2012-06-28,2644,2652.53,2631.22,2652.53,4134582
2012-06-29,2648.27,2720.76,2626.95,2699.45,5711081
2012-07-02,2759.13,2763.4,2686.65,2690.9,3123215
2012-07-03,2707.96,2746.35,2703.7,2725.01,3260745
2012-07-04,2759.13,2759.13,2729.3,2733.56,2475192
2012-07-05,2733.56,2742.1,2703.7,2729.3,2269659
2012-07-06,2699.45,2703.7,2635.46,2661.06,5491710
2012-07-09,2639.72,2639.72,2601.35,2605.62,3353721
2012-07-10,2639.72,2644,2592.83,2597.09,3661376
2012-07-11,2588.55,2592.83,2562.99,2580.04,2619875
2012-07-12,2597.09,2597.09,2550.18,2562.99,5285007
2012-07-13,2527.98,2541.65,2509.24,2533.97,6904652
2012-07-17,2470.01,2486.22,2449.53,2454.65,7842859
2012-07-18,2456.37,2498.16,2455.51,2470.01,6303529
2012-07-19,2507.53,2531.43,2471.72,2490.49,4909348
2012-07-20,2516.05,2517.77,2449.53,2451.26,5463926
2012-07-23,2411.16,2411.16,2335.25,2338.67,10993860
2012-07-24,2339.52,2353.15,2290.9,2304.55,9855161
2012-07-25,2285.78,2286.63,2248.25,2284.08,7992700
2012-07-26,2156.13,2168.92,1968.51,2106.67,37814838
2012-07-27,2162.11,2168.09,2110.92,2147.61,17526489
2012-07-30,2166.38,2167.23,2117.77,2135.67,11383704
2012-07-31,2220.96,2294.32,2200.49,2260.21,20423650
2012-08-01,2242.28,2289.2,2239.71,2276.39,14619475
2012-08-02,2285.78,2306.26,2272.98,2296.86,13050717
2012-08-03,2269.58,2302.83,2257.63,2297.71,12238316
2012-08-06,2344.63,2392.39,2342.08,2377.89,12899468
2012-08-07,2379.6,2429.06,2377.04,2397.51,12698858
2012-08-08,2422.26,2422.26,2321.6,2331.84,17019866
2012-08-09,2290.9,2338.67,2267.87,2321.6,15537166
2012-08-10,2302.83,2323.3,2255.08,2267.02,10734510
2012-08-13,2267.87,2288.33,2251.67,2267.02,4995876
2012-08-14,2268.7,2288.33,2264.46,2278.1,4563823
2012-08-15,2283.22,2304.55,2277.26,2294.32,5639795
2012-08-16,2319.91,2365.94,2308.81,2357.42,6156971
2012-08-17,2358.27,2382.15,2338.67,2359.99,5300014
2012-08-20,2386.42,2387.28,2355.72,2370.21,3451387
2012-08-21,2351.46,2358.27,2325.02,2328.43,3947926
2012-08-22,2330.98,2336.95,2295.17,2303.68,3882503
2012-08-23,2309.66,2344.63,2300.28,2335.25,7414908
2012-08-24,2298.57,2358.27,2296.86,2330.98,4846270
2012-08-27,2336.95,2341.22,2316.48,2318.18,2896928
2012-08-28,2332.7,2332.7,2278.1,2304.55,5057548
2012-08-29,2301.99,2331.84,2287.48,2327.58,3799495
2012-08-30,2336.1,2336.1,2267.87,2272.15,3494182
2012-08-31,2246.55,2271.28,2212.42,2213.28,5423593
2012-09-03,2214.13,2221.8,2164.66,2174.91,3579069
2012-09-04,2204.75,2213.28,2170.65,2186.85,3242807
2012-09-05,2187.7,2187.7,2087.91,2100.7,7240446
2012-09-06,2102.42,2130.55,2074.27,2111.79,10642473
2012-09-07,2217.54,2223.51,2157,2208.16,9032207
2012-09-10,2196.23,2197.94,2163.82,2177.46,4047116
2012-09-11,2157,2195.37,2152.74,2195.37,5430627
2012-09-12,2191.11,2256.78,2178.32,2251.67,5977113
2012-09-13,2259.35,2313.93,2253.37,2291.75,4722457
2012-09-14,2330.98,2383.87,2328.43,2373.63,9727833
2012-09-18,2394.96,2427.36,2386.42,2398.37,7256391
2012-09-19,2393.25,2451.26,2363.4,2440.14,7399665
2012-09-20,2397.51,2415.42,2354.87,2363.4,7230715
2012-09-21,2346.33,2401.77,2336.95,2385.58,4819888
2012-09-24,2344.63,2345.49,2283.22,2293.46,6828909
2012-09-25,2281.52,2315.64,2240.58,2290.03,8178184
2012-09-26,2247.4,2248.25,2180.87,2187.7,8448906
2012-09-27,2172.35,2215.85,2144.2,2181.73,7469310
2012-09-28,2200.49,2209.02,2110.92,2127.99,8502254
2012-10-01,2099.86,2186.85,2098.15,2169.79,4371187
2012-10-02,2207.32,2238.02,2191.97,2220.96,6693139
2012-10-03,2201.35,2234.59,2160.4,2179.17,5423828
2012-10-04,2132.26,2145.89,2098.99,2132.26,9489704
2012-10-05,2133.11,2157.85,2089.61,2097.29,8769342
2012-10-09,2096.44,2100.7,2065.72,2068.3,5709673
2012-10-10,2029.91,2038.43,2006.03,2017.11,7108896
2012-10-11,2003.47,2055.5,1985.56,2049.53,6986373
2012-10-12,2072.55,2112.65,2071.69,2095.59,6570145
2012-10-15,2094.73,2137.38,2072.55,2134.82,5530754
2012-10-16,2156.13,2156.13,2127.15,2149.31,5555494
2012-10-17,2178.32,2204.75,2167.23,2168.09,5240807
2012-10-18,2196.23,2238.88,2183.44,2233.75,5731716
2012-10-19,2221.8,2260.21,2218.41,2259.35,6948853
2012-10-22,2209.02,2267.87,2186.85,2263.61,5230252
2012-10-23,2294.32,2301.13,2221.8,2228.63,5924118
2012-10-24,2186,2228.63,2164.66,2206.46,7025652
2012-10-25,2162.11,2260.21,2162.11,2255.94,5957532
2012-10-26,2226.08,2227.79,2180.03,2183.44,9158833
2012-10-29,2169.79,2180.87,2135.67,2145.05,6164473
2012-10-30,2148.47,2216.69,2145.89,2166.38,6487018
2012-10-31,2217.54,2220.96,2184.3,2198.78,5118047
2012-11-01,2201.35,2206.46,2151.88,2198.78,4864443
2012-11-02,2240.58,2241.43,2197.07,2208.16,3931980
2012-11-05,2186.85,2197.94,2171.5,2180.03,3416799
2012-11-06,2158.7,2196.23,2149.31,2193.68,4160024
2012-11-07,2211.58,2214.13,2169.79,2191.97,4160496
2012-11-08,2132.26,2156.13,2126.28,2136.53,6009943
2012-11-09,2116.05,2127.99,2108.38,2119.47,4850724
2012-11-12,2116.05,2118.61,2092.18,2092.18,4266134
2012-11-13,2094.73,2099.86,2072.55,2081.94,4364620
2012-11-14,2081.94,2109.23,2077.67,2078.53,3186762
2012-11-15,2101.55,2176.62,2080.23,2174.05,6539428
2012-11-16,2263.61,2300.28,2243.99,2300.28,11384877
2012-11-20,2447.84,2452.09,2371.06,2382.15,11062566
2012-11-21,2410.31,2426.51,2377.04,2405.18,7921998
2012-11-22,2456.37,2487.91,2454.65,2483.66,8390868
2012-11-26,2524.6,2571.51,2487.08,2487.91,10866647
2012-11-27,2469.16,2499,2460.62,2478.54,8221213
2012-11-28,2447.84,2456.37,2395.81,2402.62,8863490
2012-11-29,2445.27,2451.26,2420.55,2429.92,5384198
2012-11-30,2450.38,2493.88,2425.66,2458.93,8062344
2012-12-03,2516.05,2551.04,2475.13,2525.44,11793365
2012-12-04,2525.44,2525.44,2482.81,2502.42,7546928
2012-12-05,2459.77,2521.17,2452.95,2493.88,6342571
2012-12-06,2522.04,2558.72,2510.94,2558.72,8393799
2012-12-07,2551.04,2571.51,2539.09,2567.24,5676259
2012-12-10,2558.72,2584.3,2540.8,2552.74,5057197
2012-12-11,2558.72,2562.99,2543.35,2556.14,4575783
2012-12-12,2618.42,2635.46,2605.62,2622.68,6711195
2012-12-13,2673.85,2712.24,2665.32,2678.11,9182869
2012-12-14,2644,2712.24,2644,2695.18,13588996
2012-12-17,2716.51,2725.01,2673.85,2678.11,7222977
2012-12-18,2699.45,2788.99,2690.9,2767.68,8175487
2012-12-19,2887.06,2946.79,2870.03,2946.79,12949299
2012-12-20,2916.93,2925.45,2848.7,2861.49,12235150
2012-12-21,2899.87,2908.4,2814.59,2818.84,8118974
2012-12-25,2899.87,2899.87,2865.75,2878.57,5146186
2012-12-26,2840.17,2857.23,2814.59,2823.11,6523952
2012-12-27,2831.62,2840.17,2788.99,2788.99,7037256
2012-12-28,2840.17,2857.23,2818.84,2848.7,5749889
2013-01-04,2963.84,2963.84,2904.14,2916.93,8425926
2013-01-07,2938.24,2938.24,2823.11,2840.17,6281602
2013-01-08,2848.7,2895.61,2801.79,2835.91,7793027
2013-01-09,2763.4,2814.59,2754.88,2801.79,8799120
2013-01-10,2814.59,2823.11,2776.19,2810.33,7413503
2013-01-11,2857.23,2882.82,2823.11,2874.29,10152265
2013-01-15,2916.93,2929.73,2874.29,2891.34,6400607
2013-01-16,2788.99,2844.43,2771.94,2771.94,9451481
2013-01-17,2788.99,2806.06,2737.83,2776.19,10671196
2013-01-18,2878.57,2882.82,2835.91,2857.23,10898305
2013-01-21,2891.34,2891.34,2823.11,2840.17,6368248
2013-01-22,2840.17,2844.43,2750.61,2793.25,10110409
2013-01-23,2750.61,2818.84,2716.51,2793.25,7601212
2013-01-24,2771.94,2818.84,2759.13,2814.59,7855169
2013-01-25,2865.75,2865.75,2827.36,2857.23,8617975
2013-01-28,2865.75,2870.03,2831.62,2840.17,5390764
2013-01-29,2827.36,2840.17,2801.79,2806.06,8415959
2013-01-30,2852.96,2887.06,2818.84,2887.06,8857745
2013-01-31,2925.45,2933.98,2831.62,2870.03,14498829
2013-02-01,2870.03,2878.57,2814.59,2831.62,8015798
2013-02-04,2831.62,2844.43,2797.51,2827.36,9283350
2013-02-05,2797.51,2844.43,2788.99,2831.62,8903471
2013-02-06,2865.75,2933.98,2861.49,2912.67,14362824
2013-02-07,2861.49,2878.57,2823.11,2823.11,10588422
2013-02-08,2788.99,2818.84,2746.35,2759.13,10841440
2013-02-12,2814.59,2852.96,2793.25,2818.84,10015321
2013-02-13,2814.59,2814.59,2763.4,2780.46,7734640
2013-02-14,2823.11,2840.17,2780.46,2827.36,6945687
2013-02-15,2793.25,2818.84,2763.4,2784.73,6815074
2013-02-18,2831.62,2835.91,2810.33,2823.11,4801013
2013-02-19,2797.51,2835.91,2784.73,2810.33,4315963
2013-02-20,2857.23,2891.34,2852.96,2852.96,10083675
2013-02-21,2852.96,2865.75,2814.59,2818.84,5493706
2013-02-22,2857.23,2861.49,2810.33,2827.36,7441639
2013-02-25,2870.03,2891.34,2848.7,2878.57,8560876
2013-02-26,2848.7,2870.03,2831.62,2835.91,7575653
2013-02-27,2814.59,2818.84,2759.13,2759.13,6998566
2013-02-28,2810.33,2874.29,2806.06,2870.03,10306327
2013-03-01,2852.96,2882.82,2848.7,2878.57,4429458
2013-03-04,2895.61,2908.4,2852.96,2857.23,5036327
2013-03-05,2861.49,2895.61,2840.17,2852.96,5533453
2013-03-06,2899.87,2899.87,2865.75,2874.29,5651754
2013-03-07,2899.87,2899.87,2861.49,2870.03,4906184
2013-03-08,2878.57,2908.4,2874.29,2887.06,14169247
2013-03-11,2916.93,3074.7,2895.61,2989.42,19901085
2013-03-12,3040.61,3130.16,3015.02,3027.81,15782563
2013-03-13,2985.16,3006.47,2942.52,2942.52,10583733
2013-03-14,2968.1,2980.9,2929.73,2959.57,5244087
2013-03-15,2976.64,3006.47,2951.04,2951.04,9988940
2013-03-18,2916.93,2921.18,2878.57,2887.06,9475517
2013-03-19,2925.45,2993.69,2916.93,2976.64,9540941
2013-03-21,3049.13,3070.44,3015.02,3015.02,8296251
2013-03-22,3015.02,3019.28,2972.37,2985.16,5194843
2013-03-25,3032.07,3044.87,2985.16,2985.16,4442591
2013-03-26,2985.16,3006.47,2972.37,2980.9,5152987
2013-03-27,3015.02,3023.53,2993.69,3006.47,3887663
2013-03-28,2997.97,3002.22,2921.18,2942.52,8358859
2013-03-29,2968.1,2968.1,2895.61,2899.87,5547756
2013-04-01,2908.4,2925.45,2865.75,2865.75,5324753
2013-04-02,2840.17,2844.43,2746.35,2767.68,8500845
2013-04-03,2806.06,2810.33,2746.35,2788.99,5933497
2013-04-04,2729.3,2788.99,2618.42,2763.4,22796721
2013-04-05,2921.18,2942.52,2788.99,2806.06,15633541
2013-04-08,2865.75,2908.4,2861.49,2904.14,12344305
2013-04-09,2963.84,2976.64,2938.24,2963.84,11644930
2013-04-10,2968.1,3044.87,2959.57,3023.53,15294113
2013-04-11,3070.44,3177.07,3066.19,3151.48,16333035
2013-04-12,3147.2,3151.48,3036.34,3134.43,14034886
2013-04-15,3083.24,3164.27,3083.24,3134.43,9344085
2013-04-16,3074.7,3113.09,3036.34,3078.97,9214407
2013-04-17,3108.84,3164.27,3087.51,3130.16,9143475
2013-04-18,3155.75,3198.39,3138.69,3138.69,9553837
2013-04-19,3172.8,3189.87,3125.9,3168.54,8894911
2013-04-22,3241.03,3275.15,3215.44,3223.97,8668627
2013-04-23,3241.03,3258.09,3202.65,3232.5,5362859
2013-04-24,3270.89,3275.15,3232.5,3275.15,8794783
2013-04-25,3096.03,3125.9,3032.07,3066.19,31985454
2013-04-26,3083.24,3083.24,3027.81,3036.34,12501183
2013-04-30,3027.81,3032.07,2968.1,2980.9,10065853
2013-05-01,2951.04,2963.84,2904.14,2933.98,9223319
2013-05-02,2899.87,2968.1,2899.87,2938.24,7464151
2013-05-07,3015.02,3015.02,2972.37,2972.37,8087202
2013-05-08,2972.37,3023.53,2963.84,2989.42,8193778
2013-05-09,2993.69,2997.97,2946.79,2959.57,6630060
2013-05-10,3061.92,3061.92,3006.47,3032.07,11603894
2013-05-13,3104.57,3108.84,3078.97,3091.77,8177716
2013-05-14,3104.57,3130.16,3091.77,3108.84,8010990
2013-05-15,3151.48,3215.44,3138.69,3189.87,12954459
2013-05-16,3232.5,3241.03,3177.07,3219.7,10219212
2013-05-17,3236.76,3249.56,3215.44,3223.97,8551614
2013-05-20,3245.3,3258.09,3228.24,3245.3,6121093
2013-05-21,3215.44,3249.56,3202.65,3241.03,4912279
2013-05-22,3249.56,3364.71,3245.3,3313.53,14277819
2013-05-23,3411.61,3509.69,3164.27,3185.59,25833176
2013-05-24,3241.03,3270.89,3040.61,3164.27,20741623
2013-05-27,3164.27,3189.87,3117.36,3121.64,9413612
2013-05-28,3096.03,3194.13,3078.97,3151.48,6169397
2013-05-29,3211.17,3211.17,3121.64,3130.16,8914608
2013-05-30,3096.03,3125.9,3040.61,3070.44,9023180
2013-05-31,3078.97,3091.77,2993.69,3010.75,9208664
2013-06-03,2985.16,2985.16,2874.29,2882.82,9961854
2013-06-04,2844.43,2976.64,2827.36,2946.79,10308554
2013-06-05,2899.87,2933.98,2814.59,2818.84,10620899
2013-06-06,2759.13,2870.03,2746.35,2788.99,12603422
2013-06-07,2742.1,2763.4,2682.38,2716.51,14051651
2013-06-10,2797.51,2810.33,2763.4,2801.79,8119794
2013-06-11,2771.94,2776.19,2716.51,2716.51,13867808
2013-06-12,2673.85,2780.46,2656.78,2759.13,9192365
2013-06-13,2703.7,2712.24,2644,2665.32,10555239
2013-06-14,2661.06,2720.76,2648.27,2665.32,17614660
2013-06-17,2665.32,2699.45,2648.27,2695.18,7467905
2013-06-18,2703.7,2733.56,2673.85,2707.96,7960105
2013-06-19,2767.68,2784.73,2742.1,2771.94,7573660
2013-06-20,2737.83,2767.68,2712.24,2742.1,9102790
2013-06-21,2686.65,2806.06,2678.11,2788.99,13507628
2013-06-24,2814.59,2818.84,2754.88,2771.94,6623142
2013-06-25,2771.94,2806.06,2737.83,2771.94,9235162
2013-06-26,2729.3,2754.88,2703.7,2716.51,8857509
2013-06-27,2767.68,2767.68,2703.7,2746.35,9066911
2013-06-28,2763.4,2793.25,2746.35,2759.13,8916367
2013-07-01,2780.46,2780.46,2712.24,2763.4,7297662
2013-07-02,2780.46,2865.75,2780.46,2865.75,11566024
2013-07-03,2874.29,2882.82,2840.17,2861.49,5385722
2013-07-04,2831.62,2861.49,2827.36,2831.62,4272816
2013-07-05,2848.7,2887.06,2844.43,2878.57,5071617
2013-07-08,2887.06,2899.87,2835.91,2840.17,5711784
2013-07-09,2882.82,2882.82,2835.91,2882.82,5693609
2013-07-10,2865.75,2887.06,2857.23,2882.82,5060714
2013-07-11,2848.7,2870.03,2806.06,2840.17,5495345
2013-07-12,2857.23,2878.57,2840.17,2874.29,6453487
2013-07-16,2916.93,2968.1,2908.4,2951.04,7612467
2013-07-17,2929.73,2933.98,2878.57,2908.4,6515862
2013-07-18,2912.67,2916.93,2891.34,2916.93,4057905
2013-07-19,2925.45,2938.24,2857.23,2887.06,8350888
2013-07-22,2916.93,2916.93,2865.75,2882.82,4791751
2013-07-23,2882.82,2929.73,2878.57,2916.93,4699596
2013-07-24,2908.4,2933.98,2899.87,2925.45,5254992
2013-07-25,2729.3,2784.73,2720.76,2767.68,24068495
2013-07-26,2729.3,2742.1,2699.45,2699.45,11126700
2013-07-29,2661.06,2673.85,2635.46,2644,10199865
2013-07-30,2622.68,2626.95,2562.99,2588.55,19317665
2013-07-31,2592.83,2635.46,2575.77,2580.04,10714344
2013-08-01,2601.35,2652.53,2588.55,2639.72,7206443
2013-08-02,2686.65,2695.18,2665.32,2690.9,7583507
2013-08-05,2712.24,2725.01,2673.85,2707.96,5752467
2013-08-06,2707.96,2737.83,2686.65,2737.83,5463573
2013-08-07,2678.11,2707.96,2665.32,2669.58,7677774
2013-08-08,2652.53,2720.76,2648.27,2673.85,8382309
2013-08-09,2661.06,2665.32,2592.83,2614.15,10100088
2013-08-12,2601.35,2673.85,2592.83,2669.58,7387236
2013-08-13,2673.85,2729.3,2661.06,2720.76,5130828
2013-08-14,2695.18,2699.45,2665.32,2682.38,7560059
2013-08-15,2656.78,2686.65,2652.53,2656.78,5304353
2013-08-16,2639.72,2652.53,2609.88,2618.42,7545168
2013-08-19,2618.42,2626.95,2597.09,2609.88,3960119
2013-08-20,2592.83,2597.09,2562.99,2567.24,9463674
2013-08-21,2567.24,2588.55,2562.99,2580.04,7721157
2013-08-22,2567.24,2571.51,2529.71,2548.47,10965369
2013-08-23,2580.04,2588.55,2558.72,2575.77,7249005
2013-08-26,2580.04,2584.3,2558.72,2567.24,3746027
2013-08-27,2567.24,2584.3,2558.72,2558.72,3856942
2013-08-28,2533.11,2535.68,2509.24,2522.04,10130809
2013-08-29,2521.17,2531.43,2498.16,2515.22,6946744
2013-08-30,2571.51,2580.04,2514.35,2514.35,8411269
2013-09-02,2508.39,2529.71,2484.51,2503.27,4888244
2013-09-03,2535.68,2588.55,2522.88,2584.3,6044765
2013-09-04,2678.11,2699.45,2665.32,2682.38,14290013
2013-09-05,2682.38,2690.9,2648.27,2656.78,9102790
2013-09-06,2656.78,2661.06,2639.72,2644,8244310
2013-09-09,2695.18,2699.45,2673.85,2686.65,7343152
2013-09-10,2695.18,2720.76,2690.9,2712.24,5549985
2013-09-11,2725.01,2742.1,2686.65,2699.45,8419478
2013-09-12,2682.38,2725.01,2682.38,2716.51,5082052
2013-09-13,2707.96,2737.83,2703.7,2729.3,9879900
2013-09-17,2742.1,2780.46,2733.56,2754.88,6455011
2013-09-18,2763.4,2780.46,2716.51,2725.01,6851539
2013-09-19,2733.56,2737.83,2673.85,2707.96,10275841
2013-09-20,2712.24,2750.61,2703.7,2746.35,12147098
2013-09-24,2712.24,2733.56,2682.38,2690.9,5097528
2013-09-25,2686.65,2699.45,2652.53,2669.58,5053797
2013-09-26,2703.7,2707.96,2661.06,2707.96,4439542
2013-09-27,2707.96,2712.24,2695.18,2703.7,2757990
2013-09-30,2669.58,2695.18,2665.32,2669.58,4077718
2013-10-01,2665.32,2678.11,2652.53,2656.78,5350313
2013-10-02,2661.06,2669.58,2588.55,2605.62,7956471
2013-10-03,2614.15,2682.38,2609.88,2656.78,7884597
2013-10-04,2618.42,2665.32,2618.42,2648.27,4611778
2013-10-07,2652.53,2656.78,2626.95,2644,4636749
2013-10-08,2618.42,2626.95,2605.62,2622.68,5332491
2013-10-09,2605.62,2652.53,2601.35,2648.27,4386312
2013-10-10,2656.78,2686.65,2644,2665.32,4229904
2013-10-11,2652.53,2695.18,2639.72,2656.78,9863134
2013-10-15,2686.65,2707.96,2652.53,2656.78,6155914
2013-10-16,2661.06,2673.85,2639.72,2652.53,3435675
2013-10-17,2686.65,2690.9,2639.72,2661.06,4766541
2013-10-18,2665.32,2678.11,2652.53,2678.11,3453613
2013-10-21,2678.11,2725.01,2678.11,2716.51,5742973
2013-10-22,2725.01,2746.35,2716.51,2733.56,4333667
2013-10-23,2733.56,2737.83,2669.58,2673.85,6402718
2013-10-24,2661.06,2673.85,2652.53,2669.58,3974425
2013-10-25,2648.27,2661.06,2626.95,2626.95,7578818
2013-10-28,2661.06,2703.7,2652.53,2686.65,5896214
2013-10-29,2690.9,2699.45,2652.53,2661.06,4549753
2013-10-30,2665.32,2678.11,2656.78,2661.06,5402487
2013-10-31,2661.06,2669.58,2631.22,2635.46,3663485
2013-11-01,2639.72,2652.53,2618.42,2626.95,8851180
2013-11-05,2648.27,2652.53,2609.88,2614.15,4311391
2013-11-06,2614.15,2661.06,2614.15,2635.46,4227911
2013-11-07,2652.53,2656.78,2631.22,2639.72,4265195
2013-11-08,2609.88,2631.22,2609.88,2631.22,4886487
2013-11-11,2652.53,2665.32,2635.46,2644,3948280
2013-11-12,2656.78,2690.9,2652.53,2682.38,5375169
2013-11-13,2656.78,2690.9,2656.78,2678.11,4035159
2013-11-14,2686.65,2725.01,2682.38,2703.7,6221926
2013-11-15,2729.3,2763.4,2725.01,2754.88,8602030
2013-11-18,2771.94,2771.94,2737.83,2754.88,5403896
2013-11-19,2750.61,2763.4,2737.83,2759.13,3522673
2013-11-20,2763.4,2767.68,2733.56,2742.1,3766195
2013-11-21,2742.1,2771.94,2737.83,2771.94,5895979
2013-11-22,2780.46,2827.36,2776.19,2801.79,8315479
2013-11-25,2827.36,2840.17,2801.79,2835.91,7807918
2013-11-26,2831.62,2840.17,2818.84,2823.11,5234824
2013-11-27,2814.59,2865.75,2814.59,2844.43,8172554
2013-11-28,2882.82,2895.61,2865.75,2882.82,6568740
2013-11-29,2887.06,2908.4,2865.75,2908.4,7574715
2013-12-02,2908.4,2908.4,2857.23,2874.29,6132349
2013-12-03,2887.06,2904.14,2874.29,2891.34,5806401
2013-12-04,2848.7,2857.23,2831.62,2835.91,8260609
2013-12-05,2844.43,2852.96,2806.06,2810.33,6239863
2013-12-06,2771.94,2810.33,2771.94,2801.79,5744379
2013-12-09,2840.17,2844.43,2823.11,2835.91,5940416
2013-12-10,2831.62,2840.17,2810.33,2818.84,6350427
2013-12-11,2835.91,2840.17,2801.79,2814.59,5095066
2013-12-12,2797.51,2806.06,2763.4,2793.25,7316186
2013-12-13,2784.73,2818.84,2771.94,2793.25,11559574
2013-12-16,2788.99,2793.25,2771.94,2776.19,4976766
2013-12-17,2780.46,2788.99,2776.19,2784.73,4111135
2013-12-18,2788.99,2844.43,2784.73,2827.36,7288986
2013-12-19,2861.49,2861.49,2827.36,2835.91,6722918
2013-12-20,2835.91,2844.43,2823.11,2835.91,6461226
2013-12-24,2852.96,2870.03,2852.96,2861.49,7375749
2013-12-25,2865.75,2878.57,2857.23,2878.57,7579524
2013-12-26,2810.33,2823.11,2797.51,2810.33,6916141
2013-12-27,2814.59,2818.84,2788.99,2814.59,6407174
2013-12-30,2840.17,2840.17,2823.11,2840.17,4977939
2014-01-06,2831.62,2835.91,2793.25,2814.59,6538139
2014-01-07,2814.59,2818.84,2788.99,2793.25,4543892
2014-01-08,2814.59,2840.17,2801.79,2840.17,6350543
2014-01-09,2780.46,2801.79,2754.88,2784.73,11641060
2014-01-10,2750.61,2763.4,2742.1,2759.13,7859037
2014-01-14,2729.3,2745.49,2702.85,2737.83,8474466
2014-01-15,2756.59,2760.85,2735.24,2749.76,6644715
2014-01-16,2777.91,2794.99,2768.52,2774.49,6930563
2014-01-17,2771.94,2785.59,2760.85,2769.37,5762082
2014-01-20,2773.65,2774.49,2742.1,2742.94,4620218
2014-01-21,2754.88,2765.12,2741.24,2742.1,5023781
2014-01-22,2746.35,2774.49,2743.79,2763.4,6909457
2014-01-23,2764.25,2779.6,2736.12,2741.24,7335649
2014-01-24,2720.76,2720.76,2684.08,2702.01,9574121
2014-01-27,2642.3,2648.27,2623.53,2634.61,9959161
2014-01-28,2631.22,2631.22,2599.65,2600.5,9103025
2014-01-29,2635.46,2638.9,2603.07,2618.42,6782950
2014-01-30,2597.09,2599.65,2554.46,2571.51,12765105
2014-01-31,2597.09,2607.32,2558.72,2563.81,8695710
2014-02-03,2558.72,2595.39,2543.35,2554.46,9369877
2014-02-04,2518.61,2531.43,2464.88,2473.42,14233384
2014-02-05,2521.17,2525.44,2470.01,2488.78,9400010
2014-02-06,2491.34,2493.88,2464.03,2464.03,9209603
2014-02-07,2494.74,2557.01,2487.91,2542.51,8608830
2014-02-10,2562.12,2571.51,2551.88,2567.24,5062707
2014-02-12,2601.35,2614.15,2575.77,2597.94,6577183
2014-02-13,2601.35,2606.47,2569.81,2580.04,4590204
2014-02-14,2580.04,2609.03,2555.3,2569.81,7577412
2014-02-17,2601.35,2602.2,2546.77,2564.69,5083461
2014-02-18,2576.63,2638.9,2576.63,2626.09,6970778
2014-02-19,2690.05,2692.61,2674.7,2678.11,11178874
2014-02-20,2656.78,2658.52,2631.22,2632.93,11996906
2014-02-21,2635.46,2673.85,2629.5,2663.62,9297771
2014-02-24,2666.17,2682.38,2655.09,2674.7,9666864
2014-02-25,2682.38,2726.75,2677.26,2711.38,9018021
2014-02-26,2665.32,2715.64,2665.32,2679.81,7347725
2014-02-27,2678.11,2706.28,2651.66,2687.49,8261429
2014-02-28,2682.38,2703.7,2670.42,2696.88,7685044
2014-03-03,2661.06,2663.62,2618.42,2644,11161992
2014-03-04,2636.33,2694.33,2635.46,2672.15,6153218
2014-03-05,2705.41,2722.48,2681.53,2683.24,5850720
2014-03-06,2669.58,2702.01,2662.77,2683.24,5912161
2014-03-07,2699.45,2718.19,2687.49,2691.77,5013347
2014-03-10,2693.47,2697.73,2660.21,2667.04,5491479
2014-03-11,2646.56,2698.59,2645.7,2664.46,5445401
2014-03-12,2645.7,2650.82,2619.27,2639.72,5556668
2014-03-13,2634.61,2662.77,2631.22,2644.86,3581999
2014-03-14,2579.19,2600.5,2570.66,2586,10179231
2014-03-17,2567.24,2584.3,2550.18,2576.63,5465800
2014-03-18,2609.03,2609.03,2575.77,2577.46,3943588
2014-03-19,2595.39,2633.77,2585.14,2597.09,5581642
2014-03-20,2595.39,2610.75,2555.3,2563.81,7169159
2014-03-24,2622.68,2639.72,2588.55,2613.3,8865014
2014-03-25,2600.5,2635.46,2598.8,2613.3,6845676
2014-03-26,2627.8,2655.95,2626.95,2642.3,6035620
2014-03-27,2643.15,2690.05,2635.46,2679.81,6725852
2014-03-28,2695.18,2707.96,2669.58,2698.59,5237872
2014-03-31,2710.53,2726.75,2704.55,2721.62,5222162
2014-04-01,2728.45,2743.79,2697.73,2703.7,7187215
2014-04-02,2715.64,2753.16,2712.24,2731,6333660
2014-04-03,2746.35,2756.59,2736.97,2746.35,4035861
2014-04-04,2738.67,2752.3,2731.85,2748.9,3210563
2014-04-07,2732.71,2743.79,2714.8,2729.3,3129428
2014-04-08,2723.31,2733.56,2689.21,2702.85,4545298
2014-04-09,2679.81,2682.38,2653.39,2675.55,5713661
2014-04-10,2707.13,2724.18,2689.21,2690.9,4832083
2014-04-11,2644,2687.49,2638.04,2673,8665577
2014-04-14,2660.21,2690.9,2653.39,2666.17,4281728
2014-04-15,2678.11,2699.45,2661.9,2667.04,4103630
2014-04-16,2685.79,2722.48,2684.08,2710.53,5567453
2014-04-17,2744.63,2780.46,2739.53,2744.63,8120379
2014-04-18,2776.19,2776.19,2745.49,2751.47,2909708
2014-04-21,2759.13,2764.25,2743.79,2749.76,2479646
2014-04-22,2758.28,2759.99,2725.01,2729.3,3341408
2014-04-23,2748.04,2754.88,2731,2744.63,3351143
2014-04-24,2757.44,2780.46,2738.67,2743.79,4583169
2014-04-25,2737.83,2753.16,2731,2743.79,4247376
2014-04-28,2712.24,2727.57,2707.96,2722.48,4643433
2014-04-30,2743.79,2759.13,2730.14,2742.1,5370950
2014-05-01,2728.45,2771.07,2728.45,2757.44,4871126
2014-05-02,2756.59,2780.46,2756.59,2774.49,4167412
2014-05-07,2730.14,2736.12,2689.21,2699.45,8135623
2014-05-08,2706.28,2736.97,2696.88,2722.48,4463460
2014-05-09,2777.05,2794.99,2766.82,2773.65,8729946
2014-05-12,2791.54,2804.35,2785.59,2793.25,5790808
2014-05-13,2810.33,2818,2806.06,2818,6805811
2014-05-14,2820.56,2831.62,2815.44,2831.62,5385371
2014-05-15,2811.15,2833.34,2806.9,2833.34,5905477
2014-05-16,2809.46,2825.67,2793.25,2823.96,8119559
2014-05-19,2814.59,2846.14,2813.73,2829.94,6359337
2014-05-20,2835.91,2856.38,2835.05,2848.7,7231768
2014-05-21,2823.11,2833.34,2802.64,2811.15,7564983
2014-05-22,2823.96,2842.73,2818,2831.62,7130585
2014-05-23,2827.36,2852.1,2826.51,2830.79,7405530
2014-05-26,2827.36,2840.17,2818.84,2832.48,6248892
2014-05-27,2832.48,2850.4,2810.33,2823.11,6265540
2014-05-28,2807.77,2847.84,2807.77,2837.6,4705574
2014-05-29,2831.62,2840.17,2822.27,2836.74,3210680
2014-05-30,2836.74,2853.82,2834.2,2846.99,4310923
2014-06-02,2857.23,2876.84,2855.53,2865.75,5373175
2014-06-03,2877.69,2887.94,2870.03,2870.03,4899030
2014-06-04,2873.44,2880.26,2864.04,2878.57,3105627
2014-06-05,2882.82,2882.82,2861.49,2875.98,4072090
2014-06-06,2863.21,2871.71,2852.96,2861.49,4968792
2014-06-09,2883.67,2884.52,2864.91,2874.29,3507783
2014-06-10,2874.29,2880.26,2861.49,2865.75,3692915
2014-06-11,2859.78,2871.71,2845.28,2862.34,4952965
2014-06-12,2850.4,2875.98,2842.73,2874.29,6689622
2014-06-13,2855.53,2904.14,2855.53,2891.34,8198936
2014-06-16,2894.74,2896.47,2875.14,2887.94,4270237
2014-06-17,2892.2,2899.02,2889.64,2892.2,3638863
2014-06-18,2896.47,2908.4,2894.74,2901.59,4512819
2014-06-19,2901.59,2939.11,2901.59,2932.28,6495111
2014-06-20,2934.84,2939.11,2915.22,2915.22,11041228
2014-06-23,2932.28,2933.13,2905.84,2916.93,5106674
2014-06-24,2909.26,2932.28,2901.59,2925.45,4534511
2014-06-25,2933.13,2933.98,2906.69,2914.38,8590423
2014-06-26,2855.53,2857.23,2832.48,2848.7,7376452
2014-06-27,2836.74,2840.17,2774.49,2794.99,8996917
2014-06-30,2823.11,2823.96,2798.38,2811.15,5158615
2014-07-01,2819.7,2844.43,2812.03,2830.79,5341636
2014-07-02,2840.17,2844.43,2825.67,2832.48,3794921
2014-07-03,2841.02,2841.87,2806.9,2815.44,4652345
2014-07-04,2839.31,2839.31,2812.88,2814.59,3563946
2014-07-07,2821.41,2825.67,2811.15,2814.59,2451159
2014-07-08,2818.84,2835.91,2810.33,2818,4791283
2014-07-09,2814.59,2834.2,2812.88,2819.7,4132824
2014-07-10,2816.29,2818.84,2776.19,2781.33,5751648
2014-07-11,2865.75,2875.98,2832.48,2846.99,11281116
2014-07-14,2852.96,2869.18,2847.84,2865.75,5815902
2014-07-15,2874.29,2893.04,2873.44,2877.69,4759038
2014-07-16,2874.29,2897.32,2874.29,2894.74,3842874
2014-07-17,2899.02,2904.98,2887.94,2893.91,3897510
2014-07-18,2886.23,2891.34,2867.45,2891.34,3409765
2014-07-22,2905.84,2908.4,2893.48,2900.72,4012295
2014-07-23,2908.4,2910.1,2878.57,2889.64,3332735
2014-07-24,2896.47,2911.8,2893.48,2911.8,4377167
2014-07-25,2887.06,2913.95,2886.23,2907.54,4801950
2014-07-28,2911.8,2914.79,2902.01,2912.67,3448456
2014-07-29,2916.93,2926.72,2911.8,2919.05,3729142
2014-07-30,2922.06,2925.45,2902.87,2912.67,2789648
2014-07-31,2921.61,2925.45,2891.34,2893.04,4341289
2014-08-01,2901.59,2923.76,2894.74,2905.41,5538378
2014-08-04,2899.45,2902.87,2880.26,2893.91,3264379
2014-08-05,2898.58,2901.15,2873.01,2880.26,3365915
2014-08-06,2875.56,2879.83,2852.96,2865.75,3273640
2014-08-07,2882.82,2889.21,2864.04,2885.37,4300838
2014-08-08,2865.75,2873.86,2810.33,2838.03,6495226
2014-08-11,2868.31,2876.41,2849.12,2864.91,4528063
2014-08-12,2869.18,2879.83,2864.04,2875.56,3789173
2014-08-13,2881.11,2890.5,2873.86,2876.41,3049230
2014-08-14,2887.94,2911.8,2884.52,2899.02,2954965
2014-08-15,2895.61,2904.98,2888.36,2902.01,2006910
2014-08-18,2902.01,2904.55,2879.39,2889.64,2633006
2014-08-19,2902.87,2911.37,2899.02,2907.97,2959654
2014-08-20,2910.53,2911.8,2895.61,2901.15,3252068
2014-08-21,2908.4,2913.1,2902.43,2910.1,3271531
2014-08-22,2921.18,2927.16,2901.15,2907.11,4025544
2014-08-25,2916.93,2922.89,2903.7,2907.54,1957197
2014-08-26,2916.49,2924.6,2912.67,2913.52,2742281
2014-08-27,2917.36,2924.17,2900.72,2906.69,2675566
2014-08-28,2909.68,2916.93,2898.18,2909.68,2849209
2014-08-29,2907.97,2909.68,2888.79,2899.02,3018513
2014-09-01,2892.63,2901.15,2875.98,2895.19,2319489
2014-09-02,2902.43,2931.43,2900.72,2916.93,4007136
2014-09-03,2940.81,2955.29,2934.84,2939.95,4790226
2014-09-04,2945.92,2959.14,2939.95,2958.72,4203407
2014-09-05,2971.94,2974.92,2957.03,2959.57,3491251
2014-09-08,2974.92,2980.05,2948.07,2960.42,4156508
2014-09-09,2968.95,2968.95,2947.21,2956.6,3115007
2014-09-10,2953.61,2984.3,2952.76,2980.9,3931161
2014-09-11,2985.16,2989.84,2972.37,2989.84,3303069
2014-09-12,3002.64,3005.64,2986.44,3001.37,7351243
2014-09-16,3006.47,3019.28,3002.64,3009.48,3724923
2014-09-17,3009.48,3019.28,2997.11,2997.11,2979940
2014-09-18,3026.96,3031.22,3012.87,3020.56,4492187
2014-09-19,3039.75,3076.85,3038.47,3062.77,6357697
2014-09-22,3070.03,3094.33,3068.32,3090.48,4331205
2014-09-24,3071.31,3077.27,3046.15,3057.24,4960116
2014-09-25,3065.76,3074.29,3052.95,3066.19,5150173
2014-09-26,3052.54,3052.54,3010.75,3042.73,4869368
2014-09-29,3064.91,3070.44,3054.69,3067.04,3629954
2014-09-30,3056.8,3060.65,3014.57,3045.29,6921416
2014-10-01,3061.08,3066.61,3042.32,3045.29,4340821
2014-10-02,3019.28,3024.82,2983.45,2985.58,6853649
2014-10-03,2980.05,2983.02,2957.03,2975.78,6382317
2014-10-06,2985.58,3018.85,2980.9,3002.22,4887775
2014-10-07,2989.42,3005.2,2981.76,2987.73,5669577
2014-10-08,2967.25,2977.49,2951.04,2967.68,5484679
2014-10-09,2951.04,2955.29,2914.38,2916.93,5912864
2014-10-10,2858.51,2883.23,2848.7,2881.96,8494983
2014-10-14,2814.59,2834.64,2811.61,2818.43,9358271
2014-10-15,2804.35,2813.3,2754.02,2812.03,7350774
2014-10-16,2740.38,2775.34,2736.12,2764.67,6758209
2014-10-17,2762.98,2767.23,2712.24,2712.24,7612820
2014-10-20,2794.99,2796.68,2768.95,2774.49,6043826
2014-10-21,2800.94,2800.94,2739.95,2749.76,5328153
2014-10-22,2788.99,2792.4,2761.28,2781.33,5330028
2014-10-23,2792.4,2796.68,2764.25,2774.07,4433796
2014-10-24,2799.22,2801.79,2764.25,2772.36,6600513
2014-10-27,2809.46,2815.44,2791.14,2793.68,5178428
2014-10-28,2754.88,2765.54,2705.41,2725.01,9891976
2014-10-29,2737.83,2754.88,2729.3,2739.95,5997983
2014-10-30,2754.88,2782.17,2751.47,2763.4,7063519
2014-10-31,2823.11,2908.4,2820.56,2890.5,16058210
2014-11-04,3070.44,3070.44,2958.72,2963.41,14358486
2014-11-05,2959.57,3017.99,2945.5,3014.16,11401174
2014-11-06,3018.42,3034.62,2998.8,3012.01,9166923
2014-11-07,3027.81,3048.28,3023.12,3031.22,7776849
2014-11-10,3026.96,3027.81,3004.77,3014.16,5827039
2014-11-11,3017.99,3052.95,3013.75,3048.28,7710958
2014-11-12,3066.19,3094.33,3042.32,3045.29,11348648
2014-11-13,3054.69,3070.44,3037.61,3070.44,7013808
2014-11-14,3096.03,3104.57,3077.27,3104.57,9453122
2014-11-17,3096.89,3113.09,3026.96,3039.75,9448785
2014-11-18,3074.7,3110.12,3072.16,3096.45,6797606
2014-11-19,3096.89,3112.25,3088.35,3100.3,5306931
2014-11-20,3113.09,3152.75,3112.67,3135.27,6009357
2014-11-21,3138.69,3170.22,3123.33,3165.56,6195074
2014-11-25,3192.42,3219.7,3181.75,3219.7,10475162
2014-11-26,3215.87,3239.32,3202.23,3212.47,4948391
2014-11-27,3201.38,3222.27,3177.92,3195.83,4166240
2014-11-28,3196.26,3244.01,3191.99,3242.3,5496636
2014-12-01,3263.63,3343.38,3259.37,3331.45,6739802
2014-12-02,3301.16,3343.38,3300.74,3340.41,4780026
2014-12-03,3351.91,3352.77,3318.21,3325.9,5860102
2014-12-04,3326.33,3347.63,3317.79,3324.61,4329096
2014-12-05,3322.9,3328.88,3301.58,3326.33,3677438
2014-12-08,3334.86,3340.41,3317.79,3335.29,4369192
2014-12-09,3317.79,3339.96,3316.09,3322.9,4056967
2014-12-10,3266.62,3273.01,3230.78,3234.62,7149463
2014-12-11,3186.44,3252.12,3183.47,3247.01,5573550
2014-12-12,3344.25,3415.03,3337.82,3372.81,16852671
2014-12-15,3330.15,3354.89,3297.33,3302.85,7101625
2014-12-16,3266.19,3266.62,3228.66,3229.52,7516562
2014-12-17,3223.12,3268.33,3203.51,3253.81,7702983
2014-12-18,3312.25,3335.7,3303.29,3309.69,6423237
2014-12-19,3368.98,3375.8,3332.72,3341.67,8991053
2014-12-22,3380.06,3402.64,3371.53,3402.64,5563702
2014-12-24,3412.02,3437.21,3411.61,3435.49,5858694
2014-12-25,3436.35,3450,3428.67,3433.78,6817888
2014-12-26,3343.38,3357.04,3310.96,3349.35,5639795
2014-12-29,3349.35,3349.35,3290.5,3317.79,3904895
2014-12-30,3319.06,3333.14,3273.87,3275.58,3953438
2015-01-05,3262.36,3266.62,3193.69,3229.95,5102453
2015-01-06,3155.75,3166.82,3146.36,3147.63,6365433
2015-01-07,3136.99,3157.44,3124.62,3135.7,4232953
2015-01-08,3165.12,3178.34,3141.25,3163.85,4370833
2015-01-09,3211.63,3228.24,3147.2,3168.95,5316898
2015-01-13,3155.75,3200.52,3142.94,3200.52,5413157
2015-01-14,3164.27,3197.54,3156.59,3188.15,4785417
2015-01-15,3203.07,3257.25,3199.23,3243.17,4530642
2015-01-16,3178.34,3212.05,3162.56,3204.79,4291108
2015-01-19,3232.5,3248.27,3220.57,3230.36,3319016
2015-01-20,3255.54,3285.4,3246.14,3283.68,4426292
2015-01-21,3297.33,3341.67,3283.68,3337.82,5774978
2015-01-22,3327.6,3329.73,3284.95,3309.69,3041142
2015-01-23,3330.59,3332.72,3306.28,3326.33,3308464
2015-01-26,3279.41,3316.5,3276.01,3313.1,3023085
2015-01-27,3345.09,3367.69,3336.57,3356.17,5122268
2015-01-28,3309.69,3368.98,3309.26,3362.57,4402023
2015-01-29,3241.03,3241.03,3184.75,3190.71,12156243
2015-01-30,3206.05,3215.01,3190.29,3190.29,5595710
2015-02-02,3155.75,3174.93,3130.16,3166.38,4126610
2015-02-03,3176.2,3177.07,3119.07,3129.74,5838763
2015-02-04,3154.88,3177.07,3142.52,3162.99,5592896
2015-02-05,3157.88,3159.58,3116.09,3129.31,5684935
2015-02-06,3165.97,3178.34,3148.06,3169.4,4907472
2015-02-09,3195.4,3203.51,3165.56,3183.47,4188867
2015-02-10,3177.07,3216.3,3177.07,3216.3,3819071
2015-02-12,3309.26,3322.05,3259.79,3270.89,7612936
2015-02-13,3252.12,3269.19,3241.03,3251.71,5147710
2015-02-16,3270.03,3274.29,3250.4,3259.37,3414337
2015-02-17,3252.12,3258.52,3241.03,3243.59,3700654
2015-02-18,3268.33,3272.17,3241.47,3241.89,5405300
2015-02-19,3241.89,3265.34,3230.36,3255.09,5322995
2015-02-20,3258.09,3277.72,3258.09,3268.76,4267190
2015-02-23,3283.68,3295.2,3264.5,3277.72,4015461
2015-02-24,3275.15,3299.46,3259.79,3299.46,4531228
2015-02-25,3318.21,3322.05,3288.8,3299.89,3687053
2015-02-26,3302.44,3310.96,3275.15,3310.96,4285713
2015-02-27,3323.77,3323.77,3295.2,3316.93,5099873
2015-03-02,3326.33,3339.13,3317.79,3323.77,3760566
2015-03-03,3334.86,3338.68,3310.96,3331.45,4216656
2015-03-04,3326.33,3331.45,3293.06,3326.74,4107967
2015-03-05,3313.95,3343.38,3311.82,3343.38,3371309
2015-03-06,3343.38,3411.61,3343.38,3411.61,7472477
2015-03-09,3407.35,3408.19,3373.23,3393.28,4006314
2015-03-10,3410.33,3410.33,3384.33,3403.52,5428165
2015-03-11,3394.54,3419.71,3386.87,3398.39,4606030
2015-03-12,3411.61,3418.44,3395.4,3413.32,4043599
2015-03-13,3420.15,3428.67,3400.1,3414.6,9484076
2015-03-16,3412.9,3416.31,3398.82,3398.82,3642029
2015-03-17,3415.87,3484.11,3413.74,3464.91,6414327
2015-03-18,3469.18,3537,3455.12,3525.91,7088728
2015-03-19,3539.12,3550.22,3456.81,3515.67,6335302
2015-03-20,3496.9,3553.61,3449.15,3553.61,5476704
2015-03-23,3577.93,3601.81,3556.61,3593.28,4406362
2015-03-24,3624.85,3649.98,3565.98,3591.58,7820817
2015-03-25,3582.2,3597.12,3541.25,3585.6,5334483
2015-03-26,3580.06,3593.69,3553.19,3581.76,5388652
2015-03-27,3582.2,3663.22,3560.45,3627.4,7492878
2015-03-30,3600.54,3656.83,3573.24,3641.47,6366138
2015-03-31,3667.48,3675.59,3620.15,3623.12,6032452
2015-04-01,3595.85,3599.26,3552.76,3563.43,6252644
2015-04-02,3581.34,3708.84,3577.93,3676,9092942
2015-04-03,3699.47,3754.06,3695.64,3754.06,6171742
2015-04-06,3729.31,3795.42,3706.7,3791.58,4620337
2015-04-07,3809.06,3838.06,3776.66,3803.95,5323698
2015-04-08,3786.89,3821.01,3775.81,3812.46,4746024
2015-04-09,3804.37,3834.21,3801.39,3830.38,4285010
2015-04-10,3833.79,3838.06,3812.05,3812.05,5458414
2015-04-13,3838.06,3871.33,3818.45,3819.3,4547877
2015-04-14,3832.95,3852.57,3818.45,3845.31,3319602
2015-04-15,3829.53,3851.72,3819.73,3832.52,3691743
2015-04-16,3808.21,3826.12,3780.91,3813.75,5428635
2015-04-17,3824.42,3868.33,3806.08,3855.98,5659139
2015-04-20,3823.99,3854.7,3799.69,3829.96,3395109
2015-04-21,3803.95,3858.53,3781.78,3858.53,6070560
2015-04-22,3854.7,3854.7,3788.58,3800.53,5641905
2015-04-23,3810.36,3826.12,3788.58,3794.55,5005490
2015-04-24,3803.95,3829.1,3778.35,3818.01,4982043
2015-04-27,3846.6,3856.82,3811.63,3842.76,4671454
2015-04-28,3782.61,3786.89,3710.12,3717.39,9431550
2015-04-30,3667.48,3702.87,3628.68,3652.99,7172793
2015-05-01,3652.99,3661.93,3624.85,3658.1,4224394
2015-05-07,3644.46,3665.36,3624.85,3624.85,5383494
2015-05-08,3617.59,3647.87,3609.05,3609.05,4580823
2015-05-11,3660.66,3665.36,3631.66,3635.51,3285132
2015-05-12,3652.14,3655.54,3608.21,3636.78,3208102
2015-05-13,3616.33,3651.72,3602.66,3627.4,4877810
2015-05-14,3603.51,3635.93,3593.28,3612.06,3752712
2015-05-15,3623.99,3658.54,3600.11,3634.64,3673452
2015-05-18,3663.22,3679.43,3627.82,3665.36,3411524
2015-05-19,3671.74,3692.23,3655.98,3655.98,4105621
2015-05-20,3690.52,3730.6,3670.89,3706.29,5692906
2015-05-21,3722.93,3735.72,3691.8,3700.32,4570037
2015-05-22,3650.43,3650.43,3606.07,3635.93,8139610
2015-05-25,3640.19,3659.38,3634.23,3634.23,4438837
2015-05-26,3641.89,3649.98,3625.25,3629.09,4165771
2015-05-27,3648.72,3695.64,3635.08,3687.1,6819882
2015-05-28,3710.12,3730.6,3673.03,3688.81,5867605
2015-05-29,3684.56,3687.1,3655.54,3660.66,9456873
2015-06-01,3684.12,3696.49,3662.36,3662.36,5099991
2015-06-02,3687.53,3687.96,3624.85,3626.12,6828087
2015-06-03,3624.85,3640.63,3594.99,3633.35,5325808
2015-06-04,3649.98,3649.98,3611.61,3616.33,4710733
2015-06-05,3607.78,3628.68,3601.81,3628.68,3878401
2015-06-08,3633.35,3640.63,3618.02,3626.12,3807347
2015-06-09,3626.53,3632.08,3566.85,3566.85,6630997
2015-06-10,3566.85,3601.81,3548.08,3548.08,5476471
2015-06-11,3565.13,3571.95,3541.25,3553.19,5339057
2015-06-12,3548.92,3576.66,3542.1,3556.61,8173377
2015-06-15,3539.54,3555.34,3499.9,3530.16,5940767
2015-06-16,3530.16,3554.89,3522.92,3523.77,4474834
2015-06-17,3542.54,3543.37,3514.8,3517.37,3315851
2015-06-18,3514.8,3533.58,3508.42,3509.69,4292045
2015-06-19,3514.8,3539.54,3507.57,3539.54,4885197
2015-06-22,3540.41,3588.58,3529.3,3571.53,3953906
2015-06-23,3576.66,3607.78,3565.13,3597.96,5104681
2015-06-24,3613.74,3613.74,3582.2,3582.62,6647763
2015-06-25,3573.67,3609.91,3571.11,3590.73,7231418
2015-06-26,3505.85,3525.91,3479.42,3479.42,8763242
2015-06-29,3334.86,3407.78,3327.17,3381.75,7032802
2015-06-30,3381.75,3440.19,3372.37,3396.68,5793035
2015-07-01,3410.33,3415.46,3361.71,3364.71,4441652
2015-07-02,3392.42,3398.39,3361.3,3366.41,5292629
2015-07-03,3368.98,3406.48,3366.84,3399.68,3894345
2015-07-06,3354.48,3409.48,3351.91,3367.26,4779790
2015-07-07,3413.32,3415.46,3371.1,3371.1,3928698
2015-07-08,3368.98,3380.49,3310.96,3310.96,7184988
2015-07-09,3251.28,3306.69,3220.99,3303.29,8124366
2015-07-10,3310.12,3342.52,3281.97,3295.63,5183706
2015-07-13,3360.87,3368.54,3296.49,3350.63,5132820
2015-07-14,3385.59,3385.59,3339.13,3350.63,4878397
2015-07-15,3367.69,3415.46,3364.71,3411.61,5177493
2015-07-16,3437.63,3438.91,3373.23,3391.13,4341173
2015-07-17,3419.71,3440.61,3402.64,3439.33,3628429
2015-07-21,3454.26,3458.53,3433.78,3452.98,2505677
2015-07-22,3428.67,3429.11,3395.4,3402.22,3708743
2015-07-23,3402.64,3423.13,3367.26,3374.08,3672162
2015-07-24,3362.57,3393.28,3354.89,3359.6,2289592
2015-07-27,3351.91,3353.2,3315.66,3334.42,3564295
2015-07-28,3347.63,3403.52,3329.73,3342.52,6624432
2015-07-29,3342.52,3396.26,3341.25,3382.18,5540956
2015-07-30,3353.61,3395.83,3334.86,3349.35,14987631
2015-07-31,3360.02,3388.18,3346.36,3387.73,6002205
2015-08-03,3390.28,3427.84,3357.04,3417.15,4634992
2015-08-04,3418.87,3483.69,3411.61,3437.21,5534508
2015-08-05,3435.06,3463.63,3398.82,3454.26,4106326
2015-08-06,3479.85,3493.5,3458.11,3458.11,3611779
2015-08-07,3445.72,3474.29,3421.43,3456.81,3380571
2015-08-10,3456.4,3456.4,3399.68,3427.39,4331322
2015-08-11,3441.46,3462.78,3413.32,3430.8,3342230
2015-08-12,3413.32,3430.38,3371.1,3420.57,4020736
2015-08-13,3420.15,3450,3411.61,3442.75,3466159
2015-08-14,3439.76,3448.29,3413.32,3425.68,2460772
2015-08-17,3436.35,3444.89,3413.74,3424.41,1703005
2015-08-18,3450,3476.42,3444.45,3458.96,3139745
2015-08-19,3435.93,3442.75,3403.52,3414.6,3922484
2015-08-20,3403.09,3403.52,3305,3308.84,5557370
2015-08-21,3251.28,3283.68,3241.89,3259.79,6079002
2015-08-24,3198.39,3211.17,3132.28,3136.12,7713418
2015-08-25,3026.53,3183.04,3004.35,3028.66,12168085
2015-08-26,3061.92,3087.92,3005.2,3066.19,8777433
2015-08-27,3123.33,3145.94,3087.51,3092.61,6464624
2015-08-28,3179.62,3236.76,3160.43,3218.44,5191093
2015-08-31,3218.86,3220.13,3148.06,3161.72,5516805
2015-09-01,3153.18,3159.58,3093.91,3093.91,4929280
2015-09-02,3063.19,3171.51,3055.11,3119.92,6114528
2015-09-03,3169.82,3200.1,3148.06,3150.21,4436142
2015-09-04,3197.11,3197.54,3073.42,3110.55,5974183
2015-09-07,3096.03,3162.56,3081.98,3142.94,3471670
2015-09-08,3141.25,3151.48,3078.97,3079.4,3234715
2015-09-09,3155.75,3237.63,3147.63,3237.63,5216769
2015-09-10,3156.59,3195.83,3134.43,3147.2,5342224
2015-09-11,3106.28,3165.97,3091.77,3099.03,8105959
2015-09-14,3124.2,3147.2,3096.03,3096.03,2771943
2015-09-15,3120.36,3142.94,3089.23,3089.23,3099882
2015-09-16,3136.12,3165.56,3109.27,3149.77,2875473
2015-09-17,3181.33,3201.81,3136.12,3136.99,4682359
2015-09-18,3104.57,3134.01,3069.6,3070.44,7416549
2015-09-24,3069.6,3089.23,3002.22,3002.22,6221926
2015-09-25,3002.22,3029.5,2964.7,3025.26,5861157
2015-09-28,3049.13,3049.13,2980.9,2994.53,4341405
2015-09-29,2961.28,2962.15,2901.59,2904.14,4977703
2015-09-30,2946.79,2976.64,2928.01,2945.92,5596648
2015-10-01,2971.53,3029.5,2941.67,3015.86,4226621
2015-10-02,2997.97,3039.75,2959.57,3026.96,3599470
2015-10-05,3041.45,3045.73,2997.97,3009.9,3766312
2015-10-06,3067.88,3086.64,3031.22,3044.01,3738759
2015-10-07,3070.44,3070.44,3032.94,3058.51,4040435
2015-10-08,3070.44,3112.25,3061.92,3082.38,3789526
2015-10-09,3107.12,3184.75,3098.59,3181.33,5325573
2015-10-13,3156.59,3168.54,3140.39,3160.85,3199541
2015-10-14,3149.77,3160.85,3096.89,3111.39,3302368
2015-10-15,3111.39,3147.2,3097.74,3134.43,2752597
2015-10-16,3160.85,3201.81,3155.75,3195.83,3357942
2015-10-19,3196.69,3201.81,3155.75,3165.97,2319605
2015-10-20,3191.55,3191.55,3165.12,3177.92,2194151
2015-10-21,3204.36,3280.28,3189.87,3265.77,5114412
2015-10-22,3243.59,3266.62,3223.12,3223.97,3179611
2015-10-23,3258.93,3272.59,3235.06,3243.59,4584926
2015-10-26,3283.68,3293.91,3245.3,3251.28,5093425
2015-10-27,3198.39,3200.95,3171.09,3182.18,6084512
2015-10-28,3070.44,3137.84,3062.77,3078.97,10138311
2015-10-29,3108.84,3136.12,3082.38,3108.84,5357935
2015-10-30,3113.96,3114.8,3067.04,3104.57,6377041
2015-11-02,3071.31,3078.97,3061.08,3061.92,4905714
2015-11-04,3108.84,3108.84,3074.7,3074.7,4590086
2015-11-05,3096.03,3130.16,3079.84,3116.52,4086980
2015-11-06,3164.27,3184.75,3130.16,3178.78,4515518
2015-11-09,3189.01,3223.97,3186.44,3219.7,4216304
2015-11-10,3202.65,3226.52,3200.1,3218.01,2749784
2015-11-11,3182.18,3192.42,3148.92,3177.07,5400610
2015-11-12,3176.2,3196.69,3165.97,3194.98,2649305
2015-11-13,3160.85,3191.55,3160.01,3188.15,3120869
2015-11-16,3142.1,3165.12,3131.86,3151.48,3306472
2015-11-17,3192.42,3195.83,3175.35,3177.92,4026129
2015-11-18,3189.01,3194.13,3164.27,3165.12,3813564
2015-11-19,3196.69,3217.17,3187.31,3205.22,3928932
2015-11-20,3180.47,3208.62,3180.47,3208.62,2626676
2015-11-24,3189.87,3191.55,3160.85,3181.33,3806526
2015-11-25,3171.95,3191.55,3168.54,3171.95,3871363
2015-11-26,3165.97,3186.44,3165.97,3170.22,3469208
2015-11-27,3171.09,3188.15,3171.09,3186.44,3005262
2015-11-30,3189.87,3198.39,3161.72,3169.4,5686927
2015-12-01,3175.35,3199.23,3175.35,3199.23,3989315
2015-12-02,3206.91,3215.44,3194.98,3206.05,3150064
2015-12-03,3198.39,3223.12,3194.98,3217.17,3200245
2015-12-04,3193.26,3200.1,3174.49,3198.39,4516339
2015-12-07,3217.17,3223.12,3199.23,3211.17,2981581
2015-12-08,3217.17,3223.97,3185.59,3186.44,4173392
2015-12-09,3169.4,3171.09,3136.12,3140.39,8107485
2015-12-10,3115.65,3137.84,3107.97,3128.47,5041015
2015-12-11,3128.47,3171.09,3126.74,3163.42,7258617
2015-12-14,3109.68,3132.72,3091.77,3126.74,5171043
2015-12-15,3136.12,3136.12,3094.33,3094.33,4783191
2015-12-16,3136.99,3161.72,3125.03,3160.01,4742156
2015-12-17,3193.26,3212.9,3168.54,3171.95,5531340
2015-12-18,3155.75,3232.5,3138.69,3138.69,8709897
2015-12-21,3133.58,3172.8,3123.33,3160.01,6061414
2015-12-22,3176.2,3206.05,3169.4,3195.83,4518448
2015-12-24,3221.42,3229.95,3206.05,3206.91,5067280
2015-12-25,3206.91,3211.17,3181.33,3181.33,7849775
2015-12-28,3169.13,3198.73,3168.27,3190.02,5689192
2015-12-29,3203.08,3216.14,3191.79,3214.41,3069492
2015-12-30,3214.41,3230.94,3198.73,3198.73,3188400
2016-01-04,3172.62,3182.19,3116.92,3127.36,4773871
2016-01-05,3114.3,3140.41,3097.77,3104.72,3924840
2016-01-06,3097.77,3114.3,3040.32,3058.59,5310863
2016-01-07,3042.07,3056.85,2999.41,3001.16,5218951
2016-01-08,2955.89,3007.24,2930.66,2943.72,8993288
2016-01-12,2915.86,2926.31,2856.66,2859.29,8920332
2016-01-13,2878.43,2947.19,2877.57,2925.42,5864514
2016-01-14,2872.34,2881.04,2842.75,2874.08,6832911
2016-01-15,2924.56,2944.57,2867.11,2880.16,5265940
2016-01-18,2820.98,2867.11,2814.91,2853.19,5756977
2016-01-19,2837.52,2881.91,2829.68,2878.43,4833844
2016-01-20,2872.34,2880.16,2812.28,2818.37,5230784
2016-01-21,2815.75,2850.6,2752.23,2752.23,7667467
2016-01-22,2837.52,2886.27,2813.15,2881.04,6325793
2016-01-25,2902.8,2921.08,2873.19,2896.7,4222057
2016-01-26,2872.34,2879.3,2821.86,2838.41,4472631
2016-01-27,2875.82,2881.04,2825.34,2861.02,6653570
2016-01-28,2863.63,2921.97,2844.49,2879.3,5166216
2016-01-29,2877.57,2921.08,2796.61,2908.9,9482598
2016-02-01,2963.71,2974.19,2925.42,2950.67,6467912
2016-02-02,2915.86,2942.84,2905.41,2935,4279848
2016-02-03,2899.31,2910.63,2842.75,2853.19,4944482
2016-02-04,2817.49,2902.8,2807.05,2884.52,4649331
2016-02-05,2861.02,2926.31,2858.4,2917.61,5471017
2016-02-08,2885.39,2949.8,2856.66,2934.15,3853840
2016-02-09,2843.61,2849.7,2793.14,2794.88,6468713
2016-02-10,2780.94,2783.56,2680.85,2713.05,7737319
2016-02-12,2607.29,2663.43,2591.64,2599.03,11411817
2016-02-15,2703.46,2835.78,2651.24,2801.84,9142414
2016-02-16,2793.14,2842.75,2766.15,2814.02,5981471
2016-02-17,2812.28,2852.31,2752.23,2790.52,7338540
2016-02-18,2888.88,2921.08,2877.57,2894.09,6818553
2016-02-19,2874.08,2882.78,2823.59,2845.36,4434259
2016-02-22,2827.07,2896.7,2814.02,2881.91,3728036
2016-02-23,2901.04,2923.69,2856.66,2870.6,3429437
2016-02-24,2826.21,2845.36,2797.48,2834.89,4350849
2016-02-25,2838.41,2884.52,2812.28,2845.36,3739983
2016-02-26,2876.7,2897.57,2837.52,2837.52,3111886
2016-02-29,2873.19,2873.19,2753.07,2753.07,7139438
2016-03-01,2767.02,2780.07,2738.31,2763.52,4114752
2016-03-02,2852.31,2878.43,2815.75,2859.29,4633592
2016-03-03,2863.63,2911.51,2859.29,2885.39,3705518
2016-03-04,2871.47,2932.39,2865.37,2931.51,4022152
2016-03-07,2932.39,2935.86,2896.7,2898.47,4084996
2016-03-08,2872.34,2886.27,2842.75,2869.73,4927363
2016-03-09,2850.6,2909.77,2850.6,2894.96,5104866
2016-03-10,2929.78,2929.78,2860.14,2872.34,5973198
2016-03-11,2848.84,2939.35,2840.14,2927.17,7846003
2016-03-14,2952.41,2974.19,2934.15,2941.1,3375441
2016-03-15,2959.38,2966.35,2934.15,2947.19,3012276
2016-03-16,2930.66,2956.76,2921.08,2929.78,2680017
2016-03-17,2930.66,2937.62,2854.06,2888.88,5756402
2016-03-18,2872.34,2928.92,2872.34,2923.69,5429656
2016-03-22,2954.16,2955.02,2880.16,2921.08,4574194
2016-03-23,2916.73,2941.96,2908.03,2916.73,3031692
2016-03-24,2900.18,2912.37,2873.19,2873.19,3516526
2016-03-25,2881.91,2944.57,2881.91,2935.86,3344191
2016-03-28,2945.45,2951.53,2904.54,2938.5,2871653
2016-03-29,2937.62,2954.16,2921.97,2946.32,3555241
2016-03-30,2926.31,2942.84,2904.54,2905.41,3073627
2016-03-31,2936.75,2947.19,2913.24,2920.21,4243082
2016-04-01,2911.51,2913.24,2818.37,2823.59,6113017
2016-04-04,2812.28,2849.7,2803.57,2814.02,3770659
2016-04-05,2806.19,2814.02,2747.86,2757.44,4465968
2016-04-06,2742.66,2783.56,2741.77,2754.84,3567651
2016-04-07,2742.66,2773.99,2717.4,2725.24,5414837
2016-04-08,2685.2,2773.11,2677.36,2743.52,5841650
2016-04-11,2725.24,2740.03,2696.5,2733.06,3480909
2016-04-12,2751.34,2770.51,2726.97,2755.7,3738489
2016-04-13,2784.42,2818.37,2778.33,2808.79,3602921
2016-04-14,2853.19,2895.83,2832.3,2894.09,5263069
2016-04-15,2861.02,2888.01,2855.78,2870.6,4157146
2016-04-18,2785.28,2825.34,2772.23,2816.63,4033640
2016-04-19,2886.27,2906.28,2883.65,2897.57,4226423
2016-04-20,2915.86,2935.86,2895.83,2901.04,3789041
2016-04-21,2923.69,2943.72,2903.67,2923.69,4332926
2016-04-22,2896.7,2944.57,2892.36,2944.57,4886117
2016-04-25,2955.02,2962.85,2921.08,2953.29,4371874
2016-04-26,2968.07,2969.83,2918.46,2942.84,3876472
2016-04-27,2854.93,2854.93,2767.88,2787.92,11469147
2016-04-28,2810.53,2810.53,2704.36,2708.69,9981334
2016-05-02,2613.82,2646.03,2611.22,2634.72,7882079
2016-05-06,2619.9,2632.97,2611.22,2616.45,6443669
2016-05-09,2613.82,2627.75,2605.56,2612.95,4683224
2016-05-10,2629.49,2682.59,2623.41,2676.5,4801444
2016-05-11,2699.13,2706.97,2659.94,2669.52,3436446
2016-05-12,2654.75,2686.93,2633.84,2679.97,2925420
2016-05-13,2706.09,2706.09,2653.87,2653.87,4231362
2016-05-16,2654.75,2694.78,2652.12,2682.59,3012276
2016-05-17,2682.59,2689.56,2666.93,2688.67,3200235
2016-05-18,2690.42,2715.66,2678.24,2700.86,3669097
2016-05-19,2711.32,2713.05,2676.5,2683.45,3169560
2016-05-20,2693.04,2712.18,2683.45,2710.45,3389917
2016-05-23,2704.36,2718.27,2675.62,2711.32,3139226
2016-05-24,2695.63,2695.63,2678.24,2681.72,2996537
2016-05-25,2708.69,2720.89,2701.73,2713.05,2857176
2016-05-26,2741.77,2741.77,2700.86,2706.97,3239297
2016-05-27,2717.4,2727.84,2710.45,2725.24,2543414
2016-05-30,2740.03,2753.07,2730.47,2750.49,2868780
2016-05-31,2754.84,2808.79,2749.61,2795.73,5831655
2016-06-01,2785.28,2794.88,2764.4,2775.73,3759629
2016-06-02,2760.93,2768.75,2713.05,2716.54,4220105
2016-06-03,2711.32,2741.77,2708.69,2713.05,3614065
2016-06-06,2689.56,2717.4,2675.62,2717.4,3449198
2016-06-07,2724.36,2734.81,2706.09,2725.24,3246765
2016-06-08,2726.12,2726.12,2698.27,2722.62,3110161
2016-06-09,2706.97,2718.27,2690.42,2711.32,3969991
2016-06-10,2694.78,2712.18,2686.93,2701.73,5757207
2016-06-13,2669.52,2682.59,2641.69,2641.69,4243887
2016-06-14,2628.62,2639.95,2609.04,2612.08,6698492
2016-06-16,2623.41,2635.59,2591.19,2594.68,7044769
2016-06-17,2606.86,2639.95,2598.6,2630.36,5813847
2016-06-20,2655.59,2673.01,2642.54,2646.9,5743190
2016-06-21,2647.77,2706.09,2639.95,2703.46,5490204
2016-06-22,2706.97,2714.8,2682.59,2697.38,3226774
2016-06-23,2715.66,2725.24,2689.56,2722.62,3072594
2016-06-24,2737.42,2747.86,2532.89,2567.68,14607342
2016-06-27,2583.38,2606.86,2553.77,2564.65,14611707
2016-06-28,2528.52,2528.52,2419.72,2490.23,9950199
2016-06-29,2496.31,2536.78,2476.75,2529.39,6975836
2016-06-30,2569.42,2572.04,2535.05,2535.05,7290860
2016-07-01,2547.68,2565.08,2514.17,2518.07,4939082
2016-07-04,2515.47,2539.84,2498.06,2533.75,3859697
2016-07-05,2534.63,2546.81,2511.55,2532.44,2555132
2016-07-06,2489.8,2496.75,2461.5,2482.4,4949076
2016-07-07,2463.25,2488.93,2455.85,2459.76,3559034
2016-07-08,2437.13,2478.48,2434.52,2439.31,5496178
2016-07-11,2470.64,2519.39,2466.3,2508.5,4869687
2016-07-12,2544.19,2585.97,2541.58,2566.39,5325339
2016-07-13,2611.22,2611.22,2574.66,2579.44,5492272
2016-07-14,2572.04,2632.97,2571.19,2626.01,4527090
2016-07-15,2596.85,2601.63,2551.16,2575.95,6489509
2016-07-19,2598.15,2607.73,2572.92,2607.73,4625664
2016-07-20,2601.2,2602.08,2545.93,2567.26,4246415
2016-07-21,2596.42,2614.7,2578.14,2598.6,3726312
2016-07-22,2573.35,2599.46,2560.73,2585.97,3207817
2016-07-25,2596.85,2617.3,2589.02,2608.6,3170709
2016-07-26,2628.62,2630.36,2528.52,2535.91,5355093
2016-07-27,2501.11,2563.77,2493.72,2549.41,4964127
2016-07-28,2535.91,2548.11,2511.12,2522,4086260
2016-07-29,2521.56,2566.39,2500.67,2554.64,5180578
2016-08-01,2511.12,2553.32,2494.15,2534.63,3780883
2016-08-02,2503.71,2516.78,2491.1,2491.1,2835118
2016-08-03,2454.55,2467.16,2444.1,2454.1,4121761
2016-08-04,2455.41,2497.62,2444.1,2496.75,3150029
2016-08-05,2504.16,2513.72,2486.3,2494.15,2723561
2016-08-08,2534.19,2545.07,2517.2,2544.62,3257336
2016-08-09,2549.85,2564.65,2532.89,2544.62,3017102
2016-08-10,2540.26,2559.85,2530.7,2553.77,3225397
2016-08-12,2566.83,2567.68,2534.19,2541.58,3772957
2016-08-15,2529.39,2543.76,2524.61,2538.54,1979080
2016-08-16,2532.89,2551.59,2508.07,2508.07,3031117
2016-08-17,2511.12,2545.5,2489.8,2539.84,4095681
2016-08-18,2534.19,2542.01,2511.55,2516.35,3377393
2016-08-19,2545.5,2545.93,2525.48,2538.98,2819147
2016-08-22,2536.35,2539.41,2515.9,2518.96,2737347
2016-08-23,2510.25,2511.98,2485.44,2490.23,3215974
2016-08-24,2490.65,2531.57,2490.65,2512.86,3069492
2016-08-25,2519.81,2524.15,2509.37,2512.86,2865677
2016-08-26,2512.86,2515.03,2487.63,2488.93,3306046
2016-08-29,2525.05,2535.05,2519.39,2531.57,2720342
2016-08-30,2532.89,2535.91,2525.92,2529.83,1970577
2016-08-31,2559.43,2583.8,2557.68,2579.87,4974582
2016-09-01,2586.41,2591.19,2576.39,2589.89,3131186
2016-09-02,2589.89,2598.15,2583.38,2594.68,3141756
2016-09-05,2624.25,2643.41,2615.56,2635.59,4161858
2016-09-06,2638.2,2657.35,2635.59,2646.03,3149914
2016-09-07,2619.9,2626.89,2611.22,2626.01,3382106
2016-09-08,2638.2,2638.2,2617.3,2628.62,3136126
2016-09-09,2602.52,2626.01,2600.77,2615.56,4742736
2016-09-12,2575.95,2578.58,2514.17,2525.48,7350144
2016-09-13,2525.05,2546.38,2515.9,2542.01,4201607
2016-09-14,2525.48,2535.91,2519.39,2526.79,2657615
2016-09-15,2520.7,2523.73,2502.85,2512.86,3383023
2016-09-16,2515.47,2531.13,2504.58,2525.48,3405197
2016-09-20,2506.77,2526.79,2499.81,2525.92,4195864
2016-09-21,2526.35,2566.83,2504.58,2561.17,5035702
2016-09-23,2561.17,2561.17,2536.78,2542.45,3933687
2016-09-26,2545.07,2557.25,2535.49,2544.19,3244238
2016-09-27,2520.7,2564.22,2507.64,2564.22,4028356
2016-09-28,2548.54,2556.37,2526.79,2539.41,3003774
2016-09-29,2554.64,2588.58,2550.29,2581.17,3430128
2016-09-30,2557.25,2559.43,2516.35,2544.62,5069826
2016-10-03,2563.34,2567.68,2551.16,2552.88,2816736
2016-10-04,2558.12,2566.83,2542.45,2562.47,3341203
2016-10-05,2579.02,2590.33,2568.99,2589.02,2817654
2016-10-06,2602.94,2611.22,2595.12,2600.34,3069148
2016-10-07,2609.49,2609.49,2594.68,2603.82,3007106
2016-10-11,2619.05,2640.81,2614.7,2621.67,3313400
2016-10-12,2598.15,2617.3,2593.8,2602.08,3022960
2016-10-13,2610.35,2621.67,2585.1,2595.54,2840172
2016-10-14,2595.99,2616.45,2585.97,2616.45,3356828
2016-10-17,2621.67,2640.81,2618.18,2633.84,2928868
2016-10-18,2627.75,2640.81,2624.25,2639.95,2185305
2016-10-19,2639.06,2640.81,2625.14,2637.33,2151528
2016-10-20,2621.67,2645.16,2616.45,2640.81,3496418
2016-10-21,2640.81,2668.66,2638.2,2652.99,3704597
2016-10-24,2656.47,2662.57,2635.59,2659.94,2940586
2016-10-25,2676.5,2682.59,2666.93,2675.62,2964942
2016-10-26,2672.15,2673.89,2652.12,2657.35,3143825
2016-10-27,2576.39,2602.94,2574.66,2577.7,10141603
2016-10-28,2568.99,2605.56,2567.68,2603.82,7021331
2016-10-31,2598.15,2628.62,2596.42,2626.01,4139567
2016-11-01,2636.45,2637.33,2613.82,2629.49,3376705
2016-11-02,2603.38,2619.05,2594.68,2608.6,3952643
2016-11-04,2583.38,2595.99,2563.34,2585.1,5076144
2016-11-07,2597.27,2604.69,2566.83,2568.99,5832803
2016-11-08,2600.77,2600.77,2574.66,2583.8,3423119
2016-11-09,2601.63,2625.14,2480.67,2496.75,11308532
2016-11-10,2610.35,2610.35,2577.28,2585.1,6093255
2016-11-11,2605.12,2611.22,2582.5,2590.33,6520071
2016-11-14,2610.35,2640.81,2600.34,2636.45,4615784
2016-11-15,2635.59,2652.99,2632.97,2650.39,4545126
2016-11-16,2671.28,2689.56,2666.06,2682.59,5336941
2016-11-17,2689.56,2710.45,2682.59,2710.45,4894963
2016-11-18,2716.54,2726.12,2700,2700.86,5584873
2016-11-21,2735.68,2735.68,2708.69,2719.15,4213557
2016-11-22,2719.15,2727.84,2711.32,2724.36,3703908
2016-11-24,2724.36,2740.9,2724.36,2727.84,4557880
2016-11-25,2740.9,2766.15,2728.71,2753.96,5239401
2016-11-28,2785.28,2808.79,2776.59,2801.84,6826249
2016-11-29,2800.09,2817.49,2794.88,2813.15,4522379
2016-11-30,2822.72,2841,2815.75,2838.41,8360594
2016-12-01,2889.75,2896.7,2853.19,2858.4,7142883
2016-12-02,2863.63,2885.39,2859.29,2873.19,5521568
2016-12-05,2854.93,2867.98,2843.61,2861.89,4136466
2016-12-06,2889.75,2892.36,2862.76,2871.47,5114056
2016-12-07,2888.88,2935.86,2881.91,2930.66,6361983
2016-12-08,2954.16,2961.99,2938.5,2955.89,6591761
2016-12-09,2968.07,2988.97,2961.99,2978.53,8227667
2016-12-12,3002.88,3018.56,2952.41,2974.19,7413449
2016-12-13,2953.29,2963.71,2944.57,2959.38,5747326
2016-12-14,2957.64,2967.2,2955.02,2955.89,4042946
2016-12-15,2964.6,2985.48,2955.89,2968.07,5177706
2016-12-16,2983.74,2993.34,2971.57,2983.74,5084301
2016-12-19,2983.74,2985.48,2969.83,2974.19,3984239
2016-12-20,2984.62,2989.83,2973.3,2987.22,4706086
2016-12-21,2994.18,2998.54,2974.19,2982.02,5485608
2016-12-22,2982.87,2988.97,2970.69,2988.97,5934365
2016-12-26,2999.41,2999.41,2981.14,2985.48,5974117
2016-12-27,2985.48,2987.22,2965.48,2973.3,10044983
2016-12-28,2954.61,2969.75,2926.14,2938.61,8058373
2016-12-29,2903.88,2915.46,2876.29,2887.87,5826659
2016-12-30,2878.97,2940.37,2874.51,2932.36,5736541
2017-01-04,2990.23,2990.23,2956.39,2979.52,5644062
2017-01-05,2989.31,2989.31,2958.17,2980.42,4301170
2017-01-06,2953.74,2975.97,2950.15,2957.29,3977218
2017-01-10,2954.61,2961.74,2936.81,2941.27,4594222
2017-01-11,2952.84,2963.52,2949.28,2959.06,3785520
2017-01-12,2954.61,2961.74,2934.16,2953.74,3675400
2017-01-13,2946.61,2970.62,2943.93,2970.62,3489431
2017-01-16,2955.51,2966.17,2940.37,2952.84,2747027
2017-01-17,2936.81,2946.61,2912.78,2918.14,3323131
2017-01-18,2907.44,2930.59,2894.09,2918.14,3300770
2017-01-19,2932.36,2954.61,2930.59,2947.5,3104690
2017-01-20,2958.17,2958.17,2936.81,2945.72,2963558
2017-01-23,2924.36,2948.38,2911.89,2927.91,3363694
2017-01-24,2912.78,2935.03,2912.78,2914.57,3200426
2017-01-25,2954.61,2972.42,2948.38,2972.42,4545118
2017-01-26,2981.32,3015.13,2972.42,3011.57,5496526
2017-01-27,3022.24,3030.27,3008.91,3016.91,4603548
2017-01-30,3032.04,3034.71,3012.46,3020.47,3683153
2017-01-31,3006.23,3006.23,2975.07,2976.87,4919971
2017-02-01,2936.81,2940.37,2902.98,2929.7,5645411
2017-02-02,2941.27,2943.93,2877.2,2882.53,5677773
2017-02-03,2883.41,2903.88,2869.19,2886.1,4531633
2017-02-06,2901.22,2905.66,2874.51,2887.87,3117275
2017-02-07,2884.3,2899.44,2872.73,2894.09,2892991
2017-02-08,2865.62,2899.44,2863.85,2896.77,3092329
2017-02-09,2887.87,2892.32,2871.85,2885.2,2392624
2017-02-10,2925.25,2928.8,2898.55,2904.77,5050656
2017-02-13,2933.26,2938.61,2922.59,2928.8,3801138
2017-02-14,2936.81,2950.15,2925.25,2927.91,3267060
2017-02-15,2950.15,2958.17,2939.48,2957.29,2623873
2017-02-16,2963.52,2969.75,2940.37,2951.93,2966478
2017-02-17,2944.82,2946.61,2928.8,2935.92,2685113
2017-02-20,2928.8,2932.36,2912.78,2927.03,2197330
2017-02-21,2927.03,2928.8,2911,2911,2993559
2017-02-22,2935.03,2944.82,2924.36,2941.27,3434262
2017-02-23,2927.03,2935.03,2917.23,2927.91,2848492
2017-02-24,2927.03,2953.74,2925.25,2944.82,2937938
2017-02-27,2929.7,2944.82,2927.03,2929.7,3504827
2017-02-28,2943.04,2948.38,2919.01,2919.91,3774508
2017-03-01,2930.59,2946.61,2914.57,2929.7,3675286
2017-03-02,2955.51,2970.62,2940.37,2967.96,4201724
2017-03-03,2968.85,2970.62,2942.15,2956.39,3306387
2017-03-06,2946.61,2951.93,2932.36,2949.28,1980125
2017-03-07,2990.23,3017.79,2977.75,3015.13,6770089
2017-03-08,3020.47,3043.61,3011.57,3018.69,4912669
2017-03-09,3026.68,3056.96,3021.36,3048.96,4770524
2017-03-10,3075.65,3099.68,3072.97,3090.76,7361925
2017-03-13,3064.97,3103.23,3056.96,3103.23,3449768
2017-03-14,3112.14,3113.03,3083.65,3092.55,3143345
2017-03-15,3079.2,3109.47,3070.31,3106.8,3298521
2017-03-16,3113.03,3142.39,3097,3140.62,5294829
2017-03-17,3137.05,3149.52,3129.04,3148.61,4885365
2017-03-21,3155.75,3158.4,3130.82,3145.95,4225322
2017-03-22,3091.67,3114.8,3084.55,3101.45,4752546
2017-03-23,3092.55,3106.8,3086.33,3099.68,3526963
2017-03-24,3103.23,3120.13,3103.23,3110.34,3773721
2017-03-27,3096.12,3105.02,3072.97,3080.1,3283689
2017-03-28,3096.12,3112.14,3095.23,3107.68,3835633
2017-03-29,3104.12,3111.23,3097.9,3102.34,3602249
2017-03-30,3114.8,3150.4,3113.92,3138.83,4690632
2017-03-31,3149.52,3155.75,3088.99,3088.99,5115154
2017-04-03,3113.92,3134.38,3099.68,3122.82,3911033
2017-04-04,3122.82,3137.05,3097.9,3115.69,5411239
2017-04-05,3130.82,3141.5,3105.02,3116.6,5208194
2017-04-06,3105.9,3106.8,3064.08,3072.97,4860080
2017-04-07,3095.23,3109.47,3074.75,3083.65,5262129
2017-04-10,3094.33,3104.12,3083.65,3091.67,3083564
2017-04-11,3075.65,3080.1,3034.71,3040.94,4976606
2017-04-12,3019.58,3037.39,3009.8,3032.04,4427244
2017-04-13,3011.57,3021.36,2998.22,3011.57,3151433
2017-04-14,3011.57,3013.35,2987.54,3003.56,3856648
2017-04-17,2991.09,3017.79,2990.23,3007.11,2507124
2017-04-18,3022.24,3037.39,3012.46,3019.58,2330147
2017-04-19,3013.35,3033.81,3010.68,3019.58,3347403
2017-04-20,3141.5,3143.28,3088.99,3099.68,9739264
2017-04-21,3132.61,3132.61,3093.46,3097.9,5401013
2017-04-24,3128.15,3129.04,3112.14,3115.69,3565617
2017-04-25,3129.04,3170.86,3124.6,3168.2,5916664
2017-04-26,3203.79,3203.79,3178.88,3202.02,5722720
2017-04-27,3202.91,3336.4,3199.34,3320.38,18408688
2017-04-28,3275.88,3313.27,3266.09,3289.23,8923371
2017-05-01,3257.2,3313.27,3257.2,3313.27,4738613
2017-05-02,3325.71,3347.07,3324.84,3337.29,5817670
2017-05-08,3374.66,3389.79,3367.54,3376.45,9313059
2017-05-09,3390.68,3423.62,3385.36,3423.62,6453103
2017-05-10,3423.62,3443.19,3415.61,3422.72,6358827
2017-05-11,3419.16,3421.82,3394.24,3397.8,5212014
2017-05-12,3386.24,3396.93,3365.76,3389.79,5611252
2017-05-15,3381.78,3403.14,3378.23,3394.24,3349537
2017-05-16,3412.03,3420.05,3393.36,3404.04,3408527
2017-05-17,3394.24,3408.5,3382.67,3405.81,2837144
2017-05-18,3346.19,3385.36,3338.18,3378.23,5657659
2017-05-19,3355.09,3372,3343.52,3346.19,5810477
2017-05-22,3355.09,3372,3352.42,3370.22,3397405
2017-05-23,3364,3381.78,3355.98,3361.33,2658707
2017-05-24,3381.78,3390.68,3362.21,3380.89,3408868
2017-05-25,3390.68,3396.93,3372.89,3386.24,3370999
2017-05-26,3394.24,3404.93,3371.1,3376.45,3175368
2017-05-29,3384.46,3401.37,3380.89,3388.02,2134291
2017-05-30,3380.02,3380.89,3353.3,3377.35,3243800
2017-05-31,3377.35,3380.02,3347.98,3364,4973908
2017-06-01,3425.4,3477.01,3417.4,3473.45,11022042
2017-06-02,3488.58,3515.28,3485.9,3511.72,7718126
2017-06-05,3508.17,3520.62,3493.04,3509.06,5257634
2017-06-06,3515.28,3526.84,3498.37,3501.93,5904753
2017-06-07,3483.24,3493.91,3456.54,3467.22,7053366
2017-06-08,3484.12,3493.91,3463.66,3463.66,4629729
2017-06-09,3445.86,3460.99,3439.64,3454.76,6597943
2017-06-12,3437.85,3479.68,3436.96,3477.9,3862041
2017-06-13,3477.9,3490.36,3452.09,3454.76,5714629
2017-06-14,3468.1,3471.68,3455.66,3459.21,3970474
2017-06-15,3459.21,3486.8,3453.88,3466.33,4892667
2017-06-16,3474.34,3493.04,3469,3477.9,6869085
2017-06-19,3486.8,3514.38,3481.45,3512.61,4025309
2017-06-20,3527.75,3530.4,3503.71,3507.26,5763509
2017-06-21,3498.37,3501.93,3460.1,3466.33,7462044
2017-06-22,3461.89,3462.77,3440.52,3448.53,4671643
2017-06-23,3458.32,3464.56,3445.86,3455.66,3379764
2017-06-26,3461.89,3477.9,3457.43,3475.22,3698323
2017-06-27,3523.29,3523.29,3484.12,3502.82,8103768
2017-06-28,3493.74,3496.47,3456.55,3457.46,7631461
2017-06-29,3477.42,3482.85,3466.53,3472.89,3648685
2017-06-30,3451.1,3462.9,3449.3,3461.99,4798224
2017-07-03,3451.1,3460.19,3430.24,3442.04,4050676
2017-07-04,3458.37,3467.44,3442.04,3455.65,3859435
2017-07-05,3452.93,3457.46,3432.06,3457.46,3223324
2017-07-06,3461.99,3463.81,3431.15,3442.94,3564472
2017-07-07,3386.69,3406.66,3286.9,3313.21,13424694
2017-07-10,3346.78,3415.73,3343.14,3400.31,7843536
2017-07-11,3397.59,3424.8,3379.44,3419.35,3808841
2017-07-12,3419.35,3444.76,3418.45,3442.04,3565905
2017-07-13,3447.48,3455.65,3428.43,3442.94,2233609
2017-07-14,3447.48,3448.39,3432.06,3438.4,2814498
2017-07-18,3434.78,3446.57,3420.26,3442.04,2603856
2017-07-19,3447.48,3454.73,3435.68,3442.94,2366982
2017-07-20,3442.94,3461.99,3433.87,3456.55,2867405
2017-07-21,3510.99,3513.7,3491.93,3498.27,5637594
2017-07-24,3471.07,3471.97,3429.33,3451.1,3573509
2017-07-25,3467.44,3474.68,3450.19,3454.73,2632295
2017-07-26,3472.89,3474.68,3452.93,3459.26,3109130
2017-07-27,3459.26,3481.95,3442.94,3467.44,3657393
2017-07-28,3510.99,3513.7,3484.67,3492.84,5720153
2017-07-31,3491.03,3497.38,3480.14,3481.05,4367464
2017-08-01,3492.84,3497.38,3473.78,3492.84,2816590
2017-08-02,3502.82,3526.41,3485.58,3522.79,4009011
2017-08-03,3521.88,3521.88,3498.27,3515.52,2468059
2017-08-04,3482.85,3501.01,3470.15,3495.56,2552602
2017-08-07,3506.45,3509.18,3491.93,3495.56,1672893
2017-08-08,3501.91,3510.99,3491.03,3499.2,2049311
2017-08-09,3501.91,3519.13,3480.14,3498.27,3878836
2017-08-10,3506.45,3513.7,3492.84,3501.91,2818466
2017-08-14,3448.39,3471.97,3442.04,3458.37,2952059
2017-08-15,3481.05,3520.06,3477.42,3510.08,3537908
2017-08-16,3503.73,3527.32,3498.27,3518.24,2580929
2017-08-17,3517.33,3529.13,3510.99,3527.32,2436975
2017-08-18,3482.85,3496.47,3471.97,3471.97,3686051
2017-08-21,3465.62,3465.62,3430.24,3441.13,2376132
2017-08-22,3441.13,3449.3,3426.61,3426.61,2717500
2017-08-23,3451.1,3465.62,3428.43,3449.3,2954373
2017-08-24,3446.57,3452.93,3429.33,3431.15,1991884
2017-08-25,3439.31,3450.19,3430.24,3440.22,1883313
2017-08-28,3447.48,3450.19,3436.6,3444.76,1741452
2017-08-29,3413.02,3450.19,3411.2,3447.48,2686857
2017-08-30,3461.99,3476.51,3452.93,3468.34,2405121
2017-08-31,3491.93,3496.47,3482.85,3496.47,2835551
2017-09-01,3493.74,3495.56,3465.62,3477.42,2040493
2017-09-04,3471.07,3473.78,3439.31,3442.04,1846386
2017-09-05,3443.84,3444.76,3411.2,3416.63,2468829
2017-09-06,3414.81,3445.66,3411.2,3441.13,2827614
2017-09-07,3448.39,3456.55,3415.73,3417.53,2317271
2017-09-08,3400.31,3403.93,3363.1,3370.35,5650050
2017-09-11,3392.14,3414.81,3387.61,3392.14,2387704
2017-09-12,3406.66,3418.45,3400.31,3416.63,2773713
2017-09-13,3435.68,3451.1,3431.15,3441.13,2579496
2017-09-14,3442.04,3453.83,3426.61,3432.06,2856604
2017-09-15,3439.31,3469.26,3434.78,3446.57,5795987
2017-09-19,3477.42,3488.31,3465.62,3481.05,4315436
2017-09-20,3465.62,3470.15,3451.1,3455.65,3540993
2017-09-21,3474.68,3479.23,3436.6,3437.49,3713827
2017-09-22,3452.02,3456.55,3422.08,3422.98,3320323
2017-09-25,3438.4,3451.1,3435.68,3449.3,2603746
2017-09-26,3451.1,3455.65,3438.4,3446.57,3324070
2017-09-27,3463.81,3472.89,3453.83,3467.44,2719372
2017-09-28,3489.22,3492.84,3468.34,3491.93,3105052
2017-09-29,3492.84,3492.84,3473.78,3488.31,3473978
2017-10-02,3495.56,3498.27,3462.9,3467.44,3399354
2017-10-03,3480.14,3520.06,3475.62,3517.33,4139848
2017-10-04,3517.33,3520.06,3504.64,3519.13,3027783
2017-10-05,3520.97,3538.2,3516.43,3538.2,3174494
2017-10-06,3538.2,3560.89,3537.28,3546.38,3449837
2017-10-10,3540.03,3577.2,3537.28,3576.3,3708096
2017-10-11,3579.03,3601.7,3577.2,3589.9,3564802
2017-10-12,3593.54,3610.78,3591.73,3601.7,3467142
2017-10-13,3605.33,3622.57,3596.26,3617.12,5806348
2017-10-16,3622.57,3628.92,3611.68,3620.77,4379809
2017-10-17,3638,3638,3620.77,3629.83,3716693
2017-10-18,3638,3662.5,3634.37,3660.68,4626274
2017-10-19,3663.4,3674.28,3659.79,3671.57,4972712
2017-10-20,3651.62,3657.04,3625.29,3656.14,4294606
2017-10-23,3674.28,3694.25,3668.84,3690.62,4886847
2017-10-24,3690.62,3715.1,3677,3715.1,4392816
2017-10-25,3774.99,3788.59,3735.07,3744.15,9692237
2017-10-26,3751.41,3790.41,3742.32,3790.41,5742197
2017-10-27,3794.95,3857.55,3779.52,3857.55,6772915
2017-10-30,3855.75,3856.64,3823.08,3842.12,5919770
2017-10-31,3855.75,3858.45,3833.97,3849.39,5152270
2017-11-01,3872.97,3892.03,3862.08,3886.57,5032785
2017-11-02,3887.48,3893.84,3878.42,3891.11,4015735
2017-11-06,3896.56,3911.07,3870.25,3877.51,5955925
2017-11-07,3883.86,3954.62,3880.24,3951.9,5942808
2017-11-08,3937.39,3995.45,3935.57,3995.45,5087016
2017-11-09,3994.55,4057.14,3906.54,3990.91,9390330
2017-11-10,3946.45,4014.49,3938.29,4014.49,7063801
2017-11-13,3999.97,4003.61,3946.45,3946.45,4472951
2017-11-14,3946.45,3983.66,3935.57,3949.18,5447454
2017-11-15,3910.16,3919.24,3857.55,3863.89,6389111
2017-11-16,3832.16,3923.78,3825.8,3910.16,5571347
2017-11-17,3956.43,3965.51,3884.76,3898.38,7669710
2017-11-20,3884.76,3903.82,3872.06,3881.14,2586661
2017-11-21,3904.73,3922.86,3894.74,3895.65,3527876
2017-11-22,3911.98,3921.96,3894.74,3908.35,3390977
2017-11-24,3893.84,3914.7,3887.48,3911.07,2553704
2017-11-27,3926.49,3927.41,3892.93,3900.19,2816481
2017-11-28,3892.93,3914.7,3889.3,3895.65,3568881
2017-11-29,3902,3902.91,3876.59,3888.38,4460935
2017-11-30,3897.45,3908.35,3888.38,3899.27,5885380
2017-12-01,3921.04,3921.96,3881.14,3888.38,3963157
2017-12-04,3901.1,3917.42,3892.03,3895.65,2759826
2017-12-05,3886.57,3907.45,3878.42,3892.03,2972671
2017-12-06,3882.96,3903.82,3862.99,3865.7,5102339
2017-12-07,3908.35,3911.98,3894.74,3906.54,3668194
2017-12-08,3897.45,3949.18,3897.45,3949.18,7129165
2017-12-11,3964.59,3968.22,3949.18,3968.22,3467364
2017-12-12,3969.14,3999.97,3965.51,3984.56,3653535
2017-12-13,3991.82,3992.73,3954.62,3961.87,3884897
2017-12-14,3970.96,3970.96,3932.84,3944.63,4102483
2017-12-15,3928.3,3934.66,3896.56,3911.98,5884278
2017-12-18,3946.45,3949.18,3925.59,3935.57,3047405
2017-12-19,3946.45,3955.53,3939.2,3945.55,2816812
2017-12-20,3946.45,3961.87,3942.83,3958.26,3085762
2017-12-21,3955.53,3970.96,3945.55,3970.96,3866599
2017-12-22,3970.96,3976.39,3956.43,3966.41,5062767
2017-12-25,3969.14,4011.78,3966.41,4009.04,4369890
2017-12-26,4009.97,4009.97,3985.46,3990,7276756
2017-12-27,3858.16,3908.17,3855.42,3884.52,6997921
2017-12-28,3864.51,3872.7,3837.24,3841.79,4242720
2017-12-29,3837.24,3843.6,3819.05,3819.05,3212695
2018-01-04,3863.61,3890.89,3855.42,3890.89,6162441
2018-01-05,3893.6,3897.27,3855.42,3875.43,5513041
2018-01-09,3910,3963.62,3901.79,3962.73,8423086
2018-01-10,3943.62,3957.27,3917.25,3939.08,4084907
2018-01-11,3910.9,3943.62,3909.07,3942.71,3974931
2018-01-12,3925.43,3931.81,3886.35,3892.71,5228755
2018-01-15,3919.07,3931.81,3914.53,3927.25,2900917
2018-01-16,3926.36,3939.08,3923.63,3938.17,2715061
2018-01-17,3928.17,3944.54,3919.07,3940.89,3169695
2018-01-18,3953.63,3973.64,3903.62,3913.62,4809970
2018-01-19,3929.08,3947.27,3924.54,3938.17,2947217
2018-01-22,3933.63,3963.62,3931.81,3963.62,3632249
2018-01-23,3960.91,3975.44,3955.45,3972.72,4199830
2018-01-24,3955.45,3957.27,3935.45,3942.71,2770157
2018-01-25,3887.25,3910.9,3870.89,3906.34,3914005
2018-01-26,3925.43,3932.72,3889.07,3891.8,2599696
2018-01-29,3891.8,3899.08,3874.52,3879.07,2952495
2018-01-30,3873.62,3882.7,3838.15,3858.16,4408783
2018-01-31,3912.72,3980.91,3910,3954.53,10324551
2018-02-01,3964.54,3969.99,3924.54,3964.54,4292098
2018-02-02,3943.62,3996.37,3941.82,3990.91,6650290
2018-02-05,3910.9,3918.17,3856.34,3860.89,6030582
2018-02-06,3728.12,3743.57,3666.3,3719.95,10052913
2018-02-07,3790.86,3829.06,3688.12,3689.94,8252954
2018-02-08,3704.49,3732.67,3693.57,3710.85,4784896
2018-02-09,3600.82,3632.64,3594.45,3612.64,6695161
2018-02-13,3612.64,3645.38,3569.91,3578.09,6355337
2018-02-14,3635.37,3639.93,3535.35,3547.16,5561209
2018-02-15,3583.54,3612.64,3579.01,3595.38,4310134
2018-02-16,3630.82,3644.47,3605.37,3610.83,4889483
2018-02-19,3621.74,3640.84,3612.64,3633.55,2683826
2018-02-20,3627.2,3635.37,3582.64,3594.45,3359952
2018-02-21,3629.01,3650.83,3608.1,3639,4432647
2018-02-22,3628.11,3633.55,3576.27,3583.54,3939629
2018-02-23,3586.27,3610.83,3571.73,3606.28,2881011
2018-02-26,3655.39,3675.37,3646.28,3667.2,3144290
2018-02-27,3713.59,3752.68,3699.94,3747.23,4769061
2018-02-28,3773.59,3799.06,3724.49,3724.49,5374362
2018-03-01,3700.84,3710.85,3642.65,3656.28,4109322
2018-03-02,3601.72,3623.56,3558.99,3568.09,5367653
2018-03-05,3548.09,3559.9,3526.26,3543.54,4573635
2018-03-06,3590.83,3609.91,3547.16,3548.99,3863967
2018-03-07,3531.72,3556.27,3509.89,3510.8,4802382
2018-03-08,3546.27,3550.81,3509.89,3518.07,3618612
2018-03-09,3552.63,3578.09,3505.36,3528.07,6416263
2018-03-12,3586.27,3611.73,3574.45,3599.92,2944138
2018-03-13,3608.1,3617.19,3587.19,3609.91,3094911
2018-03-14,3587.19,3613.55,3574.45,3598.1,4211926
2018-03-15,3576.27,3595.38,3556.27,3589,2898497
2018-03-16,3590.83,3591.73,3538.08,3555.37,4616415
2018-03-19,3555.37,3569.91,3502.62,3524.44,3606735
2018-03-20,3518.07,3531.72,3488.07,3508.98,4245690
2018-03-22,3658.1,3664.48,3555.37,3587.19,7582107
2018-03-23,3508.98,3508.98,3447.15,3455.33,7778632
2018-03-26,3457.15,3481.71,3431.7,3460.8,6031572
2018-03-27,3473.52,3499.9,3440.78,3498.98,6098106
2018-03-28,3473.52,3508.08,3464.43,3500.8,5825809
2018-03-29,3528.07,3543.54,3478.07,3500.8,3962725
2018-03-30,3514.44,3519,3492.61,3503.53,4122959
2018-04-02,3509.89,3535.35,3505.36,3509.89,2255694
2018-04-03,3478.07,3478.97,3452.61,3459.88,4833615
2018-04-04,3485.34,3490.79,3457.15,3459.88,4708904
2018-04-05,3508.98,3545.35,3498.07,3538.08,4548779
2018-04-06,3519,3521.71,3475.34,3478.97,5396797
2018-04-09,3484.44,3512.62,3478.07,3500.8,3205768
2018-04-10,3492.61,3577.17,3491.7,3567.18,5121749
2018-04-11,3591.73,3596.27,3546.27,3546.27,4068411
2018-04-12,3553.53,3553.53,3508.08,3516.26,3145281
2018-04-13,3509.89,3536.26,3503.53,3514.44,4479386
2018-04-16,3522.62,3537.17,3514.44,3530.81,2936439
2018-04-17,3530.81,3538.08,3516.26,3525.35,2519854
2018-04-18,3544.45,3547.16,3511.71,3525.35,4232933
2018-04-19,3526.26,3549.9,3516.26,3519,3967454
2018-04-20,3512.62,3532.63,3506.26,3529.9,3226992
2018-04-23,3544.45,3557.18,3509.89,3509.89,3714181
2018-04-24,3527.17,3546.27,3509.89,3543.54,3824375
2018-04-25,3509.89,3520.81,3479.89,3485.34,6381731
2018-04-26,3504.42,3517.17,3465.33,3465.33,7250863
2018-04-27,3462.61,3465.33,3424.42,3446.25,7661179
2018-05-01,3428.97,3454.42,3428.05,3438.06,4204339
2018-05-02,3438.06,3446.25,3432.61,3432.61,4466739
2018-05-07,3428.05,3438.06,3418.05,3428.97,4427258
2018-05-08,3428.97,3451.69,3419.88,3440.78,4172446
2018-05-09,3437.16,3468.05,3436.23,3445.34,5569568
2018-05-10,3467.15,3467.15,3444.43,3446.25,3680639
2018-05-11,3470.78,3471.71,3442.6,3451.69,4387888
2018-05-14,3452.61,3460.8,3439.88,3458.07,3405482
2018-05-15,3466.24,3468.98,3452.61,3453.51,3454970
2018-05-16,3448.06,3458.07,3438.96,3438.96,4676130
2018-05-17,3446.25,3458.98,3444.43,3452.61,2894868
2018-05-18,3459.88,3475.34,3458.98,3473.52,3412741
2018-05-21,3473.52,3477.15,3459.88,3462.61,2790062
2018-05-22,3465.33,3467.15,3450.8,3450.8,3445951
2018-05-23,3458.07,3465.33,3438.96,3440.78,4776209
2018-05-24,3438.06,3442.6,3409.88,3411.69,5776760
2018-05-25,3412.59,3428.05,3407.13,3419.88,3831634
2018-05-28,3428.05,3428.05,3408.96,3418.05,2532830
2018-05-29,3409.88,3420.78,3403.51,3418.05,3600797
2018-05-30,3381.68,3381.68,3360.78,3360.78,5633243
2018-05-31,3382.59,3398.96,3366.22,3377.14,11404614
2018-06-01,3364.4,3380.77,3351.68,3365.32,3945019
2018-06-04,3391.68,3430.78,3383.5,3420.78,3466957
2018-06-05,3423.51,3436.23,3412.59,3415.32,3283740
2018-06-06,3414.42,3421.7,3397.14,3413.51,3462999
2018-06-07,3437.16,3447.15,3421.7,3421.7,4555818
2018-06-08,3419.88,3433.52,3408.96,3408.96,4609816
2018-06-11,3405.33,3417.14,3398.05,3406.23,3047622
2018-06-12,3428.05,3445.34,3408.96,3414.42,3758171
2018-06-13,3413.51,3433.52,3408.07,3422.6,3801501
2018-06-14,3414.42,3419.88,3398.96,3398.96,4479057
2018-06-15,3398.96,3412.59,3388.95,3411.69,5538005
2018-06-18,3394.41,3396.24,3356.22,3368.03,5622025
2018-06-19,3374.41,3377.14,3346.21,3346.21,5981972
2018-06-20,3345.31,3366.22,3316.22,3357.12,5562969
2018-06-21,3336.22,3348.95,3317.12,3334.4,6467073
2018-06-22,3309.85,3362.59,3305.29,3358.04,4562088
2018-06-25,3366.22,3378.95,3358.96,3375.31,3856818
2018-06-26,3364.4,3379.86,3322.59,3378.05,7370405
2018-06-27,3273.48,3291.65,3250.74,3276.2,6838127
2018-06-28,3246.19,3276.2,3246.19,3263.48,4931164
2018-06-29,3296.2,3302.57,3278.93,3301.66,4584412
2018-07-02,3283.48,3308.94,3250.74,3254.38,4030578
2018-07-03,3222.55,3223.45,3161.63,3188.91,7579357
2018-07-04,3186.18,3195.28,3170.72,3187.09,3382386
2018-07-05,3187.09,3187.09,3157.99,3169.82,3516336
2018-07-06,3178,3178,3148.9,3164.37,4369962
2018-07-09,3168,3200.74,3150.72,3198,3260205
2018-07-10,3212.55,3241.64,3206.19,3221.64,4402623
2018-07-11,3200.74,3215.29,3179.82,3206.19,4617734
2018-07-12,3203.46,3203.46,3181.64,3187.09,3242609
2018-07-13,3213.48,3226.19,3202.55,3220.73,3540529
2018-07-17,3229.83,3265.29,3218.01,3252.55,2925330
2018-07-18,3264.38,3264.38,3236.19,3241.64,2521505
2018-07-19,3238.02,3250.74,3232.56,3232.56,3289898
2018-07-20,3236.19,3252.55,3224.38,3245.29,2972291
2018-07-23,3218.92,3242.57,3217.1,3228.92,2359950
2018-07-24,3191.64,3232.56,3186.18,3217.1,3172004
2018-07-25,3229.83,3249.84,3228.92,3237.11,3091834
2018-07-26,3254.38,3261.66,3240.75,3250.74,3166616
2018-07-27,3223.45,3268.02,3221.64,3245.29,4575504
2018-07-30,3236.19,3275.3,3226.19,3272.56,3056092
2018-07-31,3259.83,3296.2,3247.1,3288.93,4604867
2018-08-01,3295.3,3302.57,3248.92,3268.02,4018041
2018-08-02,3250.74,3272.56,3241.64,3250.74,3051143
2018-08-03,3259.83,3262.56,3249.84,3259.83,2452770
2018-08-06,3258.01,3264.38,3240.75,3246.19,2157267
2018-08-07,3242.57,3282.56,3228.92,3282.56,2824265
2018-08-08,3291.65,3308.94,3277.12,3279.84,2749042
2018-08-09,3268.93,3281.66,3257.1,3270.74,1702740
2018-08-10,3262.56,3282.56,3253.47,3266.2,3344886
2018-08-13,3238.02,3242.57,3183.46,3186.18,3736616
2018-08-14,3205.27,3236.19,3186.18,3235.27,2563953
2018-08-15,3214.37,3227.11,3193.46,3198,2333996
2018-08-16,3173.44,3186.18,3137.98,3174.37,4370291
2018-08-17,3188.01,3208.92,3179.82,3198,2296495
2018-08-20,3195.28,3196.18,3178,3183.46,1909383
2018-08-21,3189.83,3189.83,3166.19,3168.91,1942596
2018-08-22,3168.91,3187.09,3157.08,3185.27,2439793
2018-08-23,3182.54,3189.83,3178,3182.54,1762348
2018-08-24,3182.54,3191.64,3174.37,3191.64,1944136
2018-08-27,3194.36,3226.19,3188.01,3221.64,2060049
2018-08-28,3242.57,3258.92,3239.83,3247.1,2342794
2018-08-29,3247.1,3261.66,3243.47,3251.66,1950074
2018-08-30,3268.02,3268.02,3241.64,3244.37,3144182
2018-08-31,3228.92,3248.01,3213.48,3239.83,2838781
2018-09-03,3237.11,3244.37,3197.09,3203.46,1884639
2018-09-04,3210.73,3214.37,3185.27,3189.83,2245906
2018-09-05,3182.54,3186.18,3147.99,3151.63,3961844
2018-09-06,3151.63,3156.17,3120.71,3120.71,3480924
2018-09-07,3093.44,3095.26,3069.79,3081.61,4062142
2018-09-10,3093.44,3104.36,3087.97,3091.62,2537780
2018-09-11,3091.62,3104.36,3082.53,3098.88,2725838
2018-09-12,3104.36,3104.36,3065.24,3068.89,3726828
2018-09-13,3064.33,3106.17,3062.51,3097.06,2586059
2018-09-14,3101.61,3145.28,3098.88,3145.28,6189056
2018-09-18,3144.35,3221.64,3143.44,3214.37,4517438
2018-09-19,3231.64,3250.74,3208.92,3230.74,4341258
2018-09-20,3226.19,3233.46,3191.64,3208.92,3928632
2018-09-21,3214.37,3240.75,3214.37,3237.11,6393939
2018-09-25,3238.02,3258.92,3224.38,3258.92,4792594
2018-09-26,3262.56,3291.65,3248.01,3289.85,4537784
2018-09-27,3285.3,3288.03,3248.01,3249.84,3761141
2018-09-28,3270.74,3291.65,3258.01,3282.56,4691309
2018-10-01,3274.39,3315.3,3274.39,3302.57,3595519
2018-10-02,3322.59,3345.31,3317.12,3338.04,4538662
2018-10-03,3308.03,3325.3,3287.12,3288.93,4033437
2018-10-04,3288.03,3311.67,3277.12,3282.56,4014083
2018-10-05,3273.48,3304.39,3267.12,3288.93,3247448
2018-10-09,3255.28,3258.01,3208.92,3214.37,4367981
2018-10-10,3229.83,3245.29,3216.19,3219.83,2758280
2018-10-11,3143.44,3173.44,3130.71,3139.81,6612899
2018-10-12,3116.17,3179.82,3113.43,3178.91,5026401
2018-10-15,3148.9,3165.27,3131.63,3149.8,4165077
2018-10-16,3160.71,3207.1,3157.08,3198.9,3982300
2018-10-17,3222.55,3249.84,3208.92,3241.64,4511829
2018-10-18,3255.28,3279.84,3249.84,3253.47,3144290
2018-10-19,3221.64,3241.64,3210.73,3232.56,2801389
2018-10-22,3218.92,3254.38,3204.37,3245.29,3228201
2018-10-23,3223.45,3228.01,3147.08,3150.72,4856930
2018-10-24,3175.27,3197.09,3157.99,3180.72,3957226
2018-10-25,3098.88,3117.08,3082.53,3088.88,5448704
2018-10-26,3025.24,3025.24,2903.4,2915.21,15979569
2018-10-29,2909.76,2921.57,2883.39,2890.66,7928967
2018-10-30,2860.66,2961.6,2854.29,2948.86,6877499
2018-10-31,2921.57,2937.95,2892.47,2929.75,9290457
2018-11-01,2918.85,3009.78,2912.49,2962.49,6686581
2018-11-02,2955.22,3000.69,2944.32,2982.51,5645780
2018-11-05,2955.22,2978.85,2935.22,2943.39,4247229
2018-11-06,2955.22,2963.4,2941.58,2955.22,3181683
2018-11-07,2942.49,2967.95,2910.66,2917.03,5277584
2018-11-08,2953.4,2978.85,2944.32,2969.78,3750363
2018-11-09,2991.59,3037.05,2970.68,2977.95,5432978
2018-11-12,2969.78,3004.32,2961.6,2998.87,2982738
2018-11-13,2946.14,2967.04,2928.85,2957.95,5030799
2018-11-14,2955.22,2974.32,2944.32,2967.95,3525135
2018-11-15,2944.32,2947.03,2919.76,2933.4,4838784
2018-11-16,2945.21,2953.4,2916.11,2925.22,5582984
2018-11-19,2925.22,2957.05,2925.22,2945.21,2592657
2018-11-20,2910.66,2927.94,2906.12,2912.49,4174537
2018-11-21,2887.02,2900.67,2873.39,2892.47,4256027
2018-11-22,2891.57,2908.85,2887.94,2899.76,2785773
2018-11-26,2907.02,2917.93,2894.29,2907.02,3167827
2018-11-27,2931.57,2941.58,2914.31,2919.76,3545480
2018-11-28,2925.22,2957.05,2923.39,2952.49,4643799
2018-11-29,2990.68,2997.05,2964.31,2966.13,3505119
2018-11-30,2950.68,2972.49,2927.94,2927.94,8319818
2018-12-03,2959.77,2985.23,2944.32,2973.41,4831526
2018-12-04,2980.69,2987.95,2929.75,2930.67,5375461
2018-12-05,2910.66,2915.21,2887.94,2902.47,6079632
2018-12-06,2892.47,2898.85,2855.19,2862.48,7270548
2018-12-07,2889.75,2904.29,2862.48,2882.48,5877607
2018-12-10,2841.55,2852.47,2828.83,2837.01,4738377
2018-12-11,2859.75,2859.75,2820.64,2823.37,5401635
2018-12-12,2824.28,2862.48,2824.28,2856.11,5290450
2018-12-13,2872.48,2900.67,2866.1,2888.84,4089085
2018-12-14,2887.02,2902.47,2863.38,2864.3,7136820
2018-12-17,2863.38,2892.47,2860.66,2883.39,3946117
2018-12-18,2854.29,2870.65,2844.28,2848.84,5524587
2018-12-19,2864.3,2864.3,2831.55,2837.92,5861111
2018-12-20,2818.81,2830.65,2749.73,2764.27,7967570
2018-12-21,2743.36,2756.99,2732.44,2744.25,8136381
2018-12-25,2701.53,2709.7,2684.24,2687.89,10565615
2018-12-26,2665.16,2682.43,2615.6,2652.43,7847037
2018-12-27,2726.53,2749.73,2700.62,2735.17,6690541
2018-12-28,2727.9,2746.99,2711.98,2728.81,4444304
2019-01-04,2636.96,2678.35,2615.6,2653.79,8157167
2019-01-07,2709.7,2753.36,2702.44,2746.07,5017493
2019-01-08,2730.62,2766.08,2724.72,2746.99,4825037
2019-01-09,2773.36,2777,2752.44,2762.46,4195431
2019-01-10,2754.27,2761.55,2733.35,2751.55,3552957
2019-01-11,2770.63,2786.99,2763.36,2781.54,4588592
2019-01-15,2759.71,2774.27,2740.63,2766.08,4956567
2019-01-16,2785.18,2785.18,2760.63,2771.54,3591559
2019-01-17,2770.63,2786.99,2755.17,2758.81,3371829
2019-01-18,2768.81,2789.73,2761.55,2778.82,3278900
2019-01-21,2796.09,2823.37,2796.09,2811.56,3295948
2019-01-22,2820.64,2823.37,2783.36,2791.54,2622571
2019-01-23,2777.91,2794.28,2764.27,2779.73,2748382
2019-01-24,2794.28,2810.64,2786.99,2806.1,3474765
2019-01-25,2816.1,2847.02,2816.1,2846.1,4389756
2019-01-28,2855.19,2866.1,2832.46,2848.84,3239750
2019-01-29,2800.63,2840.65,2800.63,2836.1,3300237
2019-01-30,2849.74,2859.75,2837.01,2849.74,3988238
2019-01-31,2864.3,2867.02,2828.83,2831.55,5732880
2019-02-01,2851.56,2868.83,2834.27,2858.85,4904660
2019-02-04,2858.85,2898.85,2855.19,2885.21,3411091
2019-02-05,2905.21,2910.66,2887.94,2896.12,2896957
2019-02-06,2888.84,2917.03,2886.12,2910.66,3382606
2019-02-07,2911.58,2923.39,2882.48,2896.12,2820745
2019-02-08,2880.65,2891.57,2844.28,2854.29,4006165
2019-02-12,2873.39,2899.76,2869.75,2882.48,4136264
2019-02-13,2914.31,2918.85,2885.21,2910.66,4386347
2019-02-14,2899.76,2920.67,2897.03,2911.58,4247449
2019-02-15,2904.29,2909.76,2883.39,2900.67,3416919
2019-02-18,2918.85,2924.31,2899.76,2907.94,2909826
2019-02-19,2900.67,2917.03,2896.12,2917.03,2275160
2019-02-20,2917.93,2938.85,2914.31,2931.57,3184322
2019-02-21,2923.39,2932.5,2902.47,2927.04,2946227
2019-02-22,2935.22,2937.95,2917.03,2937.03,2608273
2019-02-25,2942.49,2962.49,2931.57,2962.49,3610034
2019-02-26,2977.95,2979.77,2942.49,2951.58,2401411
2019-02-27,2955.22,2965.22,2937.03,2940.67,3718140
2019-02-28,2929.75,2931.57,2897.93,2910.66,5295730
2019-03-01,2906.12,2916.11,2874.29,2889.75,3656774
2019-03-04,2909.76,2909.76,2867.02,2889.75,2969981
2019-03-05,2887.02,2903.4,2876.12,2894.29,2796661
2019-03-06,2903.4,2915.21,2888.84,2907.94,3036406
2019-03-07,2884.3,2905.21,2877.02,2893.38,3289127
2019-03-08,2883.39,2897.03,2841.55,2846.1,4643359
2019-03-11,2849.74,2873.39,2842.46,2871.57,2386896
2019-03-12,2897.93,2929.75,2897.93,2921.57,3567364
2019-03-13,2906.12,2917.03,2884.3,2895.2,3154299
2019-03-14,2917.03,2930.67,2894.29,2894.29,2571432
2019-03-15,2892.47,2917.93,2888.84,2910.66,3896188
2019-03-18,2927.94,2930.67,2914.31,2926.12,2312771
2019-03-19,2918.85,2920.67,2897.93,2915.21,2026397
2019-03-20,2908.85,2923.39,2908.85,2921.57,2096010
2019-03-22,2930.67,2932.5,2903.4,2914.31,2743982
2019-03-25,2877.94,2877.94,2830.65,2855.19,3435394
2019-03-26,2873.39,2920.67,2871.57,2919.76,4855500
2019-03-27,2952.49,2958.86,2933.4,2955.22,3529093
2019-03-28,2927.94,2928.85,2897.03,2920.67,3458599
2019-03-29,2945.21,2950.68,2917.03,2921.57,2769716
2019-04-01,2955.22,2970.68,2942.49,2957.05,3960856
2019-04-02,2986.13,2987.05,2951.58,2957.95,3601676
2019-04-03,2955.22,2960.67,2928.85,2940.67,4198290
2019-04-04,2960.67,2967.95,2950.68,2959.77,2588918
2019-04-05,2955.22,2977.95,2952.49,2973.41,2409878
2019-04-08,2982.51,2997.97,2972.49,2979.77,2964042
2019-04-09,2974.32,2985.23,2965.22,2981.59,1949084
2019-04-10,2964.31,2965.22,2938.85,2943.39,2466297
2019-04-11,2937.03,2944.32,2920.67,2925.22,2106128
2019-04-12,2930.67,2937.95,2906.12,2923.39,2493899
2019-04-15,2964.31,2967.95,2947.03,2962.49,2828443
2019-04-16,2980.69,2997.05,2967.04,2987.05,3259215
2019-04-17,2989.76,3035.24,2985.23,3031.6,4057743
2019-04-18,2957.05,2959.77,2905.21,2911.58,7770714
2019-04-19,2911.58,2927.94,2880.65,2882.48,3102611
2019-04-22,2880.65,2895.2,2866.1,2879.75,2030905
2019-04-23,2867.02,2884.3,2860.66,2884.3,2779395
2019-04-24,2899.76,2906.12,2862.48,2877.02,2926761
2019-04-25,2844.28,2855.19,2790.65,2804.28,5869029
2019-04-26,2798.83,2813.37,2780.64,2808.82,4281541
2019-05-07,2807,2809.73,2774.27,2783.36,4600030
2019-05-08,2773.36,2780.64,2739.71,2741.54,4595189
2019-05-09,2741.54,2747.9,2716.07,2729.71,5377332
2019-05-10,2767.9,2792.46,2756.09,2774.27,6422531
2019-05-13,2732.44,2785.18,2732.44,2767.9,4718801
2019-05-14,2727.9,2766.08,2725.63,2764.27,4511058
2019-05-15,2787.92,2798.83,2772.45,2798.83,4893990
2019-05-16,2798.83,2808.82,2774.27,2807,6096677
2019-05-17,2809.73,2880.65,2808.82,2875.2,9221503
2019-05-20,2906.12,2917.03,2887.02,2907.02,7755757
2019-05-21,2907.02,2939.76,2897.93,2937.03,8092171
2019-05-22,2946.14,2978.85,2852.47,2888.84,7916211
2019-05-23,2884.3,2910.66,2869.75,2902.47,3561315
2019-05-24,2848.84,2861.56,2800.63,2801.55,6301450
2019-05-27,2801.55,2831.55,2795.17,2823.37,1851756
2019-05-28,2814.28,2837.01,2808.82,2818.81,2574731
2019-05-29,2795.17,2807.91,2781.54,2797,2904217
2019-05-30,2786.1,2813.37,2784.27,2812.46,2230400
2019-05-31,2790.65,2809.73,2785.18,2786.99,3272412
2019-06-03,2747.9,2771.54,2744.25,2770.63,2825144
2019-06-04,2761.55,2777.91,2751.55,2762.46,3312993
2019-06-05,2805.18,2817.92,2790.65,2810.64,2498409
2019-06-06,2808.82,2827.02,2802.46,2817.01,1773673
2019-06-07,2818.81,2835.21,2806.1,2825.19,1864073
2019-06-10,2830.65,2847.92,2825.19,2827.91,2969541
2019-06-11,2843.38,2861.56,2835.21,2861.56,2245906
2019-06-12,2861.56,2885.21,2857.02,2857.02,2978999
2019-06-13,2837.01,2850.65,2832.46,2847.02,2540528
2019-06-14,2849.74,2863.38,2836.1,2861.56,2867484
2019-06-17,2866.1,2884.3,2862.48,2863.38,2505997
2019-06-18,2863.38,2875.2,2843.38,2859.75,3012321
2019-06-19,2886.12,2894.29,2875.2,2891.57,2904217
2019-06-20,2906.12,2917.93,2898.85,2903.4,2209066
2019-06-21,2917.93,2933.4,2907.02,2923.39,6483018
2019-06-24,2907.02,2944.32,2907.02,2942.49,3297377
2019-06-25,2946.14,2960.67,2929.75,2936.12,5826249
2019-06-26,2885.21,2886.12,2855.19,2859.75,4502810
2019-06-27,2864.3,2884.3,2860.66,2884.3,3020458
2019-06-28,2864.3,2884.3,2847.02,2860.66,3011332
2019-07-01,2882.48,2897.03,2875.2,2894.29,2931270
2019-07-02,2903.4,2917.03,2901.58,2909.76,2797540
2019-07-03,2900.67,2902.47,2877.02,2895.2,2311011
2019-07-04,2900.67,2912.49,2899.76,2907.94,1384693
2019-07-05,2899.76,2901.58,2886.12,2899.76,1919721
2019-07-08,2899.76,2913.39,2893.38,2895.2,2112947
2019-07-09,2896.12,2898.85,2874.29,2884.3,1912682
2019-07-10,2878.83,2909.76,2874.29,2903.4,3054111
2019-07-11,2903.4,2931.57,2896.12,2925.22,2790062
2019-07-12,2938.85,2940.67,2919.76,2923.39,1790940
2019-07-16,2923.39,2927.94,2888.84,2895.2,2162984
2019-07-17,2881.56,2896.12,2867.92,2876.12,2146710
2019-07-18,2791.54,2799.73,2755.17,2760.63,6813162
2019-07-19,2775.19,2815.19,2771.54,2811.56,3443754
2019-07-22,2790.65,2794.28,2775.19,2777,2433524
2019-07-23,2777.91,2827.02,2769.72,2818.81,2443201
2019-07-24,2842.46,2847.02,2825.19,2839.74,2726277
2019-07-25,2805.18,2832.46,2753.36,2760.63,5310356
2019-07-26,2755.17,2801.55,2746.99,2782.45,3074787
2019-07-29,2759.71,2772.45,2751.55,2760.63,2215444
2019-07-30,2755.17,2769.72,2727.9,2736.99,3202248
2019-07-31,2726.08,2726.08,2701.08,2701.08,4845053
2019-08-01,2693.8,2730.62,2689.26,2725.17,2605084
2019-08-02,2685.16,2697.43,2665.16,2670.15,5082377
2019-08-05,2639.69,2641.97,2585.59,2604.24,5618395
2019-08-06,2546.04,2618.78,2536.94,2607.42,4830867
2019-08-07,2587.4,2615.15,2581.05,2605.6,3142093
2019-08-08,2594.23,2606.51,2583.32,2596.95,2644015
2019-08-09,2612.41,2612.86,2589.21,2606.97,2612232
2019-08-13,2568.31,2569.68,2526.02,2528.75,5526787
2019-08-14,2565.12,2566.49,2538.31,2546.95,3043554
2019-08-15,2487.38,2506.49,2479.65,2495.57,4677120
2019-08-16,2481.47,2518.76,2476.02,2498.75,2903996
2019-08-19,2517.39,2517.39,2459.66,2504.66,3600247
2019-08-20,2511.03,2518.76,2505.58,2515.57,2221712
2019-08-21,2496.03,2496.03,2478.28,2481.94,2784564
2019-08-22,2499.66,2508.3,2493.75,2500.56,2602445
2019-08-23,2496.03,2513.75,2489.65,2510.57,2831084
2019-08-26,2459.66,2463.74,2443.73,2452.38,4340707
2019-08-27,2481.47,2498.75,2477.84,2496.49,2738264
2019-08-28,2492.38,2496.49,2481.47,2490.11,2405810
2019-08-29,2482.39,2489.2,2468.75,2482.39,2437813
2019-08-30,2509.67,2514.67,2496.93,2510.57,3855498
2019-09-02,2509.67,2522.39,2506.49,2510.12,1649953
2019-09-03,2500.56,2517.39,2493.75,2510.57,2024307
2019-09-04,2495.11,2500.56,2483.29,2491.02,2569672
2019-09-05,2510.12,2545.14,2507.85,2530.58,4297598
2019-09-06,2532.86,2551.49,2529.2,2538.76,2952495
2019-09-09,2546.04,2554.23,2528.75,2554.23,2980319
2019-09-10,2564.23,2598.77,2562.86,2598.77,3564065
2019-09-11,2618.78,2644.69,2603.79,2643.34,4157270
2019-09-12,2673.34,2680.17,2646.52,2668.79,4142753
2019-09-13,2676.06,2685.16,2645.15,2681.53,6418133
2019-09-17,2677.88,2682.43,2661.52,2677.88,3576053
2019-09-18,2676.06,2678.35,2639.69,2657.88,3273402
2019-09-19,2671.51,2687.89,2660.15,2662.88,3100741
2019-09-20,2674.7,2683.35,2654.7,2668.33,4893772
2019-09-24,2646.06,2651.52,2604.24,2608.78,6130659
2019-09-25,2565.12,2619.69,2549.22,2614.23,4067640
2019-09-26,2640.15,2642.87,2613.33,2625.15,4713962
2019-09-27,2631.06,2661.97,2631.06,2660.6,3667442
2019-09-30,2631.51,2646.06,2613.33,2621.05,4832736
2019-10-01,2636.5,2678.35,2633.32,2660.6,2696253
2019-10-02,2644.24,2674.24,2642.87,2671.51,2656882
2019-10-03,2609.68,2631.51,2599.23,2606.97,4048395
2019-10-04,2591.51,2609.68,2576.49,2605.6,2569454
2019-10-07,2596.05,2602.87,2563.31,2569.23,2806117
2019-10-08,2575.13,2600.59,2575.13,2591.51,2516775
2019-10-09,2554.68,2574.68,2553.3,2570.6,3441003
2019-10-10,2565.12,2574.22,2551.49,2571.49,3415489
2019-10-11,2594.23,2618.33,2589.68,2604.69,4036957
2019-10-15,2642.42,2659.25,2632.88,2644.69,4221164
2019-10-16,2673.34,2677.88,2647.42,2661.06,4295838
2019-10-17,2648.78,2655.6,2638.79,2641.06,3183443
2019-10-18,2645.61,2651.52,2599.23,2599.69,4962616
2019-10-21,2630.61,2654.25,2620.6,2649.7,3419339
2019-10-23,2681.06,2692.88,2663.78,2679.71,4637529
2019-10-24,2695.62,2705.16,2688.35,2701.53,3222374
2019-10-25,2688.8,2699.7,2675.16,2682.43,3241400
2019-10-28,2691.52,2692.88,2666.52,2668.33,3951727
2019-10-29,2561.04,2647.42,2559.68,2646.97,9971091
2019-10-30,2627.88,2706.52,2625.6,2702.89,7207093
2019-10-31,2709.7,2719.72,2684.24,2693.35,4854840
2019-11-01,2689.7,2701.53,2681.97,2692.44,2769937
2019-11-05,2726.08,2734.26,2714.26,2725.63,5826249
2019-11-06,2736.99,2754.27,2694.7,2710.16,4861989
2019-11-07,2722.9,2731.53,2705.16,2708.34,3482463
2019-11-08,2733.35,2737.91,2716.07,2731.53,4027060
2019-11-11,2741.54,2751.55,2730.62,2734.26,2547568
2019-11-12,2750.62,2757.9,2740.63,2756.99,3051803
2019-11-13,2746.99,2751.55,2737.91,2745.17,2687785
2019-11-14,2732.44,2742.44,2718.79,2726.53,2943696
2019-11-15,2740.63,2747.9,2726.53,2742.44,3194990
2019-11-18,2748.81,2760.63,2743.36,2756.09,2393053
2019-11-19,2747.9,2754.27,2740.63,2748.81,2259983
2019-11-20,2728.81,2740.63,2708.81,2711.98,4826796
2019-11-21,2700.62,2719.72,2676.98,2715.62,3802490
2019-11-22,2714.26,2730.62,2707.88,2716.07,2639176
2019-11-25,2734.26,2736.08,2724.26,2727.9,1863634
2019-11-26,2746.07,2749.73,2728.81,2748.81,6178938
2019-11-27,2741.54,2759.71,2734.26,2759.71,2791602
2019-11-28,2779.73,2786.99,2757.9,2760.63,2485762
2019-11-29,2760.63,2770.63,2755.17,2755.17,2781924
2019-12-02,2762.46,2780.64,2756.99,2769.72,2579681
2019-12-03,2750.62,2777,2737.91,2770.63,2878041
2019-12-04,2750.62,2775.19,2746.07,2773.36,3216545
2019-12-05,2780.64,2786.99,2768.81,2774.27,2842960
2019-12-06,2788.82,2795.17,2779.73,2791.54,3283849
2019-12-09,2800.63,2806.1,2783.36,2787.92,3495992
2019-12-10,2786.99,2792.46,2776.09,2781.54,3608935
2019-12-11,2792.46,2799.73,2778.82,2783.36,3022108
2019-12-12,2776.09,2790.65,2767.01,2773.36,3549108
2019-12-13,2804.28,2811.56,2787.92,2801.55,6176188
2019-12-16,2807.91,2811.56,2798.83,2800.63,2477404
2019-12-17,2814.28,2816.1,2800.63,2814.28,3400753
2019-12-18,2808.82,2834.27,2804.28,2831.55,4065331
2019-12-19,2820.64,2831.55,2811.56,2819.74,3461019
2019-12-20,2824.28,2826.1,2806.1,2806.1,4819538
2019-12-23,2812.46,2814.28,2792.46,2795.17,3704504
2019-12-24,2796.09,2802.46,2789.73,2793.36,3374359
2019-12-25,2795.17,2799.73,2784.27,2789.73,3230402
2019-12-26,2786.99,2800.63,2783.36,2799.73,5661067
2019-12-27,2794.13,2816.54,2794.13,2803.46,4275914
2019-12-30,2800.66,2803.46,2786.66,2788.06,3249194
2020-01-06,2777.32,2798.8,2756.79,2796.46,6806243
2020-01-07,2803.46,2849.21,2801.6,2845.48,4688209
2020-01-08,2809.99,2840.81,2801.6,2828.66,3889863
2020-01-09,2851.08,2866.01,2842.68,2866.01,4014333
2020-01-10,2870.67,2872.54,2846.41,2856.68,2561821
2020-01-14,2856.68,2874.41,2850.14,2874.41,3451110
2020-01-15,2875.36,2881.89,2860.41,2867.87,3056276
2020-01-16,2882.82,2885.62,2857.62,2860.41,2355727
2020-01-17,2871.61,2879.09,2857.62,2873.48,3135756
2020-01-20,2879.09,2893.08,2877.22,2889.35,2714784
2020-01-21,2888.42,2891.22,2866.94,2874.41,1939147
2020-01-22,2872.54,2877.22,2860.41,2866.94,2335696
2020-01-23,2866.94,2870.67,2845.48,2852.01,2351228
2020-01-24,2860.41,2860.41,2833.34,2851.08,2164735
2020-01-27,2821.2,2837.08,2813.73,2826.8,2338695
2020-01-28,2809.99,2829.6,2795.07,2821.2,3313357
2020-01-29,2817.47,2835.22,2808.13,2834.27,2445063
2020-01-30,2784.79,2786.66,2683.98,2683.98,11415936
2020-01-31,2688.17,2732.99,2686.77,2694.7,5575570
2020-02-03,2661.56,2692.84,2652.23,2681.17,4250634
2020-02-04,2660.62,2677.44,2646.63,2668.1,4692065
2020-02-05,2697.97,2702.65,2678.84,2684.44,4478582
2020-02-06,2741.84,2767.53,2726.91,2756.32,5077797
2020-02-07,2766.12,2780.13,2741.38,2761.46,2840219
2020-02-10,2718.52,2732.99,2714.32,2718.52,2487802
2020-02-12,2685.37,2690.04,2651.76,2652.23,5669513
2020-02-13,2669.5,2673.24,2653.63,2664.84,2507619
2020-02-14,2652.23,2655.5,2628.88,2641.96,4030295
2020-02-17,2617.21,2626.09,2601.82,2620.95,2993718
2020-02-18,2615.83,2627.02,2599.02,2606.96,2803584
2020-02-19,2609.29,2627.02,2601.35,2605.09,2753989
2020-02-20,2614.42,2634.03,2600.42,2602.28,2655334
2020-02-21,2595.29,2611.15,2590.61,2591.55,3200241
2020-02-25,2498.19,2554.68,2479.52,2543,6475572
2020-02-26,2571.93,2650.83,2569.15,2634.03,15893981
2020-02-27,2634.03,2635.43,2605.55,2607.88,11431897
2020-02-28,2538.8,2563.08,2526.66,2551.87,16463631
2020-03-02,2521.54,2622.35,2521.54,2606.02,13162164
2020-03-03,2625.62,2643.36,2541.6,2553.75,12638574
2020-03-04,2543,2580.34,2542.07,2555.14,9107555
2020-03-05,2556.55,2590.61,2555.14,2575.68,7070823
2020-03-06,2543,2547.19,2463.64,2484.65,8713468
2020-03-09,2408.58,2418.37,2276.94,2282.08,10352367
2020-03-10,2219.99,2268.07,2142.51,2250.34,10299236
2020-03-11,2249.86,2321.28,2233.99,2237.72,6345424
2020-03-12,2179.39,2201.33,2111.71,2115.9,9984633
2020-03-13,1960.47,2069.22,1906.31,1989.87,14854620
2020-03-16,2020.21,2063.15,1947.86,1954.4,11880182
2020-03-17,1913.79,2018.34,1899.78,1983.8,10354936
2020-03-18,1990.33,2079.5,1967.93,2035.15,7519859
2020-03-19,2081.83,2225.12,2053.82,2153.25,12051463
2020-03-23,2181.71,2193.85,2031.88,2080.89,9880407
2020-03-24,2127.57,2191.52,2108.43,2176.12,10275563
2020-03-25,2240.53,2314.75,2221.85,2314.28,8167492
2020-03-26,2305.88,2306.81,2194.8,2215.79,7215967
2020-03-27,2309.15,2312.89,2189.19,2261.07,9427514
2020-03-30,2213.47,2278.81,2198.53,2278.81,6616217
2020-03-31,2268.53,2274.61,2197.58,2202.26,7882451
2020-04-01,2189.19,2209.72,2058.96,2084.16,7665111
2020-04-02,2067.35,2097.23,2002.47,2016.47,7393782
2020-04-03,2045.88,2098.63,2024.41,2041.69,5087329
2020-04-06,2007.14,2129.43,2004.34,2100.96,5395399
2020-04-07,2194.32,2225.12,2078.1,2130.38,6769073
2020-04-08,2134.11,2166.79,2091.16,2158.85,4836889
2020-04-09,2150.91,2168.65,2111.71,2135.04,4127985
2020-04-10,2144.37,2166.79,2112.64,2164.92,3741184
2020-04-13,2133.17,2156.05,2119.17,2119.17,2483197
2020-04-14,2131.77,2144.37,2089.29,2106.1,5710753
2020-04-15,2111.24,2135.5,2100.5,2121.51,5009669
2020-04-16,2082.75,2095.36,2067.35,2070.62,3684090
2020-04-17,2096.77,2142.51,2081.37,2109.83,3882900
2020-04-20,2073.42,2111.71,2072.96,2093.96,3307144
2020-04-21,2081.83,2082.29,2051.48,2055.69,4046254
2020-04-22,2034.69,2034.69,1979.6,2002.47,6134188
2020-04-23,2007.14,2019.28,1999.67,2002.47,4669570
2020-04-24,1981.47,2002.47,1934.32,1977.27,8617171
2020-04-27,2004.81,2073.89,1994.08,2071.56,7242639
2020-04-28,2075.76,2095.83,2046.82,2068.29,3801170
2020-04-30,2145.31,2158.38,2125.7,2132.7,7547709
2020-05-01,2127.57,2128.03,2063.15,2069.69,4520892
2020-05-07,2007.61,2027.21,1996.41,2008.54,5538722
2020-05-08,2025.34,2039.35,1997.81,2039.35,6007147
2020-05-11,2075.29,2117.78,2071.1,2103.29,4771868
2020-05-12,2092.57,2096.3,2060.36,2070.16,3661275
2020-05-13,2035.15,2045.88,2019.28,2031.88,5260110
2020-05-14,2016.47,2020.68,1974.46,1974.46,6856267
2020-05-15,2011.81,2021.14,1982.4,2007.61,4049574
2020-05-18,2010.87,2014.6,1988,2002.47,3180103
2020-05-19,2053.82,2067.35,2044.95,2044.95,4261133
2020-05-20,2053.36,2064.09,2041.22,2059.88,3404620
2020-05-21,2049.62,2057.09,2029.54,2031.42,3821844
2020-05-22,2030.96,2037.96,1984.27,1988.47,4764906
2020-05-25,2012.74,2013.22,1997.81,1997.81,3578044
2020-05-26,2016.47,2053.36,2009.48,2040.75,6021714
2020-05-27,2058.49,2082.29,2037.96,2079.96,7150305
2020-05-28,2120.1,2155.58,2102.37,2155.58,8573360
2020-05-29,2100.96,2105.64,2064.09,2071.56,12284871
2020-06-01,2079.96,2085.56,2053.82,2059.42,5297387
2020-06-02,2070.16,2123.84,2065.02,2113.57,5556825
2020-06-03,2152.78,2169.11,2128.03,2146.7,6231987
2020-06-04,2193.39,2201.79,2106.1,2125.7,6598649
2020-06-05,2135.98,2156.51,2124.3,2156.51,4937043
2020-06-08,2197.58,2205.06,2172.84,2197.12,6509848
2020-06-09,2205.06,2225.12,2161.19,2192.93,5774059
2020-06-10,2170.52,2195.26,2164.92,2191.52,3964739
2020-06-11,2147.17,2155.12,2118.7,2118.7,7215753
2020-06-12,2053.82,2095.36,2038.42,2084.16,9159507
2020-06-15,2077.16,2104.23,2044.48,2044.48,5426141
2020-06-16,2091.16,2140.64,2083.23,2131.3,6051386
2020-06-17,2123.84,2123.84,2092.57,2111.71,3897254
2020-06-18,2100.5,2114.03,2082.29,2107.02,3215343
2020-06-19,2114.03,2115.44,2084.63,2102.83,6015930
2020-06-22,2092.09,2110.3,2083.23,2093.5,3861477
2020-06-23,2111.24,2137.84,2100.5,2115.9,5193911
2020-06-24,2133.17,2136.44,2120.57,2121.04,3917392
2020-06-25,2095.83,2121.04,2093.96,2103.77,7048864
2020-06-26,2125.24,2132.24,2110.77,2113.57,7742771
2020-06-29,2035.15,2037.48,1978.67,1978.67,9752295
2020-06-30,2010.41,2026.28,1989.4,1992.68,5721893
2020-07-01,2007.14,2013.22,1939.92,1947.86,7020156
2020-07-02,1941.33,1977.27,1936.19,1965.13,5281532
2020-07-03,1960.93,1981,1947.4,1955.33,2674080
2020-07-06,1959.53,1991.28,1955.8,1991.28,3225520
2020-07-07,2005.74,2005.74,1972.6,1984.27,2979044
2020-07-08,1965.13,1974,1946.45,1946.45,5009347
2020-07-09,1921.26,1925.92,1900.71,1903.51,7177941
2020-07-10,1899.31,1901.18,1871.78,1873.65,7281630
2020-07-13,1914.26,1974.46,1911.46,1970.27,6604649
2020-07-14,1957.2,2018.82,1945.06,2009.95,6602398
2020-07-15,2035.15,2039.82,1999.2,2017.87,5801802
2020-07-16,2042.61,2072.5,2037.48,2044.02,6662598
2020-07-17,2023.47,2030.48,2001.54,2004.81,3556191
2020-07-20,2016.47,2023.94,1999.2,2019.74,2769200
2020-07-21,2016.47,2017.87,1989.87,1992.2,3650990
2020-07-22,1998.74,2010.87,1982.4,1982.4,3224879
2020-07-27,1945.53,1967,1934.32,1959.06,5143994
2020-07-28,1948.8,1977.73,1931.52,1938.99,6323143
2020-07-29,1773.75,1783.56,1673.87,1678.07,35347046
2020-07-30,1685.07,1722.41,1667.79,1682.74,23407736
2020-07-31,1658.92,1661.73,1564.64,1564.64,18974786
2020-08-03,1593.11,1644.46,1592.19,1627.18,8897711
2020-08-04,1650.99,1679.47,1643.98,1669.21,6496245
2020-08-05,1654.26,1674.79,1639.79,1662.19,4398028
2020-08-06,1639.79,1674.33,1634.65,1652.86,3968807
2020-08-07,1652.39,1675.27,1650.53,1674.33,3321819
2020-08-11,1722.41,1739.67,1695.33,1721.48,7164979
2020-08-12,1727.07,1748.55,1715.41,1748.55,4911656
2020-08-13,1769.56,1771.89,1742.47,1761.62,5601706
2020-08-14,1768.62,1781.22,1761.15,1774.68,4714561
2020-08-17,1763.95,1775.62,1754.62,1758.82,3965809
2020-08-18,1740.61,1749.49,1700.47,1717.74,6001255
2020-08-19,1683.66,1737.81,1680.39,1725.67,3907216
2020-08-20,1715.88,1737.35,1714.01,1726.61,2554537
2020-08-21,1736.88,1747.15,1727.07,1728.94,3036244
2020-08-24,1727.07,1728.02,1686.93,1692.07,4119094
2020-08-25,1731.75,1763.95,1720.07,1763.02,6587723
2020-08-26,1742.47,1743.88,1725.21,1735.94,4201789
2020-08-27,1729.4,1731.75,1711.67,1715.41,2572747
2020-08-28,1728.02,1742.01,1690.2,1700.47,5654409
2020-08-31,1727.07,1734.54,1706.07,1710.27,4705669
2020-09-01,1656.6,1667.33,1635.6,1640.25,10255425
2020-09-02,1623.45,1642.12,1608.51,1625.31,7290093
2020-09-03,1651.92,1660.33,1638.39,1655.65,5975867
2020-09-04,1624.38,1638.85,1613.19,1629.06,5511835
2020-09-07,1619.71,1645.85,1617.84,1633.72,3423794
2020-09-08,1630.92,1639.33,1622.52,1638.39,3326854
2020-09-09,1624.84,1626.71,1613.65,1625.31,4017225
2020-09-10,1632.33,1633.72,1617.38,1633.72,4402420
2020-09-11,1615.05,1643.52,1613.19,1643.06,4716167
2020-09-14,1665.93,1708.4,1659.38,1708.4,6438295
2020-09-15,1696.26,1696.26,1657.52,1661.73,4276557
2020-09-16,1638.39,1641.66,1622.98,1626.71,4246779
2020-09-17,1637.46,1649.12,1619.71,1621.11,4029544
2020-09-18,1622.98,1626.25,1609.91,1609.91,6749577
2020-09-23,1592.19,1612.71,1569.77,1609.45,6942389
2020-09-24,1602.45,1610.38,1596.38,1601.52,3929175
2020-09-25,1602.45,1603.38,1578.64,1591.71,5550934
2020-09-28,1618.32,1666.39,1606.64,1663.12,7586486
2020-09-29,1662.66,1664.52,1625.31,1640.72,5069011
2020-09-30,1630.46,1653.33,1629.06,1630.46,4851671
2020-10-02,1606.64,1619.71,1582.84,1585.64,6719907
2020-10-05,1615.05,1636.98,1610.85,1619.24,4148979
2020-10-06,1629.06,1655.19,1626.25,1655.19,4400170
2020-10-07,1633.72,1640.72,1614.11,1632.79,4458335
2020-10-08,1634.65,1638.39,1615.51,1615.97,4588697
2020-10-09,1618.32,1619.71,1582.38,1584.24,6977524
2020-10-12,1577.7,1577.7,1552.97,1559.04,7614980
2020-10-13,1568.37,1600.11,1563.71,1597.31,4959966
2020-10-14,1579.11,1580.97,1551.57,1553.43,6140187
2020-10-15,1552.97,1567.91,1540.36,1546.43,6204028
2020-10-16,1542.7,1560.43,1533.83,1536.63,6280940
2020-10-19,1534.76,1540.83,1520.77,1527.29,6693556
2020-10-20,1531.03,1541.29,1518.9,1523.56,5020702
2020-10-21,1538.03,1585.17,1538.03,1584.24,7102744
2020-10-22,1564.18,1576.31,1559.97,1574.43,3979520
2020-10-23,1586.11,1615.51,1582.84,1615.51,6732333
2020-10-26,1633.72,1669.21,1633.72,1669.21,10852927
2020-10-27,1719.15,1805.5,1711.67,1803.63,21278775
2020-10-28,1791.49,1798.03,1700.01,1726.61,12255951
2020-10-29,1699.06,1746.68,1687.87,1707.93,7951114
2020-10-30,1718.68,1736.41,1680.87,1680.87,7239211
2020-11-02,1681.34,1727.07,1681.34,1713.08,3815630
2020-11-04,1735.48,1738.74,1694.87,1697.67,5316024
2020-11-05,1680.39,1680.39,1642.59,1673.87,6597793
2020-11-06,1681.8,1707.01,1663.6,1689.73,4962431
2020-11-09,1699.06,1705.14,1666.86,1671.07,4583342
2020-11-10,1772.35,1810.16,1771.89,1803.63,16739459
2020-11-11,1804.09,1821.83,1765.35,1779.35,7172798
2020-11-12,1774.68,1783.56,1744.34,1760.22,7038901
2020-11-13,1729.4,1740.15,1704.66,1734.08,5070727
2020-11-16,1757.88,1791.49,1750.89,1784.02,6583224
2020-11-17,1820.44,1831.63,1789.16,1790.57,5846898
2020-11-18,1776.55,1783.56,1754.15,1766.75,3986590
2020-11-19,1764.89,1790.09,1760.22,1777.03,3578044
2020-11-20,1769.08,1786.82,1756.95,1782.15,2937589
2020-11-24,1823.22,1827.43,1790.09,1790.57,4608514
2020-11-25,1825.09,1852.17,1818.57,1829.3,7380393
2020-11-26,1808.76,1820.44,1798.49,1815.3,3638029
2020-11-27,1815.76,1818.09,1790.57,1795.7,4842137
2020-11-30,1795.7,1798.96,1730.34,1730.34,9281085
2020-12-01,1736.41,1762.56,1728.48,1746.21,4540709
2020-12-02,1783.08,1817.63,1774.68,1815.76,7310123
2020-12-03,1825.09,1850.77,1823.7,1836.31,5842828
2020-12-04,1843.77,1877.38,1831.17,1874.58,7916944
2020-12-07,1875.51,1881.12,1829.77,1832.1,5443066
2020-12-08,1833.04,1855.9,1828.84,1851.71,3480032
2020-12-09,1853.57,1860.58,1844.23,1850.3,3136184
2020-12-10,1874.12,1935.26,1870.85,1925.92,9644105
2020-12-11,1952.06,1952.06,1906.31,1907.26,6209170
2020-12-14,1899.78,1949.26,1899.78,1937.59,4977426
2020-12-15,1938.99,1953,1908.18,1914.26,5572679
2020-12-16,1932.46,1966.54,1928.26,1949.26,6113622
2020-12-17,1936.19,1943.19,1904.45,1904.91,5887926
2020-12-18,1936.19,1954.87,1925.45,1953.93,7593663
2020-12-21,1946.45,1949.26,1911.92,1925.45,4446446
2020-12-22,1913.33,1916.59,1899.78,1902.12,5061513
2020-12-23,1909.59,1909.59,1873.18,1873.18,4626939
2020-12-24,1888.59,1910.99,1884.38,1888.11,3131899
2020-12-25,1885.32,1901.18,1885.32,1899.78,2427602
2020-12-28,1909.12,1916.59,1875.51,1889.05,8267003
2020-12-29,1894.76,1926.66,1891.91,1925.72,5731318
2020-12-30,1904.28,1906.67,1874.29,1883.8,4959148
2021-01-04,1865.24,1865.72,1786.67,1790.95,8676674
2021-01-05,1804.76,1841.43,1790.95,1840,5837999
2021-01-06,1823.8,1870.47,1821.43,1869.05,3686864
2021-01-07,1891.42,1900.96,1863.82,1873.33,5482574
2021-01-08,1879.99,1900,1860.48,1900,5214719
2021-01-12,1903.81,1922.85,1891.42,1919.52,4834514
2021-01-13,1910,1939.52,1909.52,1937.14,3901590
2021-01-14,1932.85,1975.71,1922.85,1975.71,5527199
2021-01-15,2118.57,2150.47,2083.81,2141.43,16547577
2021-01-18,2121.9,2130.96,2077.63,2078.1,6095039
2021-01-19,2070,2105.71,2058.56,2079.04,3923114
2021-01-20,2074.29,2126.18,2068.09,2119.52,5430809
2021-01-21,2124.28,2149.05,2111.9,2120.48,4173959
2021-01-22,2087.14,2103.33,2080.47,2087.63,3509099
2021-01-25,2095.24,2123.34,2088.57,2119.05,3475604
2021-01-26,2144.28,2218.57,2132.38,2211.43,10613083
2021-01-27,2231.43,2363.34,2207.14,2360,17271342
2021-01-28,2333.34,2397.63,2324.29,2358.58,14073253
2021-01-29,2294.29,2310.47,2173.33,2185.24,15182368
2021-02-01,2232.85,2292.86,2224.76,2242.85,8066939
2021-02-02,2238.1,2246.19,2208.56,2220.96,4606034
2021-02-03,2220,2228.1,2172.85,2194.77,6405313
2021-02-04,2218.57,2262.86,2212.86,2256.2,5892178
2021-02-05,2257.14,2275.71,2233.33,2251.43,4731405
2021-02-08,2261.9,2290,2258.1,2261.9,4213439
2021-02-09,2260.01,2282.86,2226.19,2239.04,3831869
2021-02-10,2229.52,2270.48,2228.1,2265.23,3852449
2021-02-12,2269.04,2281.9,2242.38,2272.86,4443914
2021-02-15,2284.28,2290,2243.81,2251.91,3251428
2021-02-16,2247.62,2266.67,2232.85,2255.71,3715844
2021-02-17,2257.14,2274.28,2237.14,2270.48,3805934
2021-02-18,2276.18,2277.15,2220,2227.62,3674159
2021-02-19,2226.67,2241.91,2207.62,2223.81,2749319
2021-02-22,2238.1,2269.53,2226.67,2227.15,3324194
2021-02-24,2236.19,2252.39,2223.81,2228.57,3781258
2021-02-25,2246.66,2269.04,2226.67,2266.2,4824959
2021-02-26,2252.39,2252.39,2183.33,2183.33,5736778
2021-03-01,2198.1,2207.14,2173.33,2186.19,3778739
2021-03-02,2206.67,2241.43,2186.19,2201.91,5267324
2021-03-03,2215.71,2225.24,2204.28,2216.19,4106654
2021-03-04,2216.19,2234.76,2144.76,2171.42,8270848
2021-03-05,2162.39,2162.39,2078.1,2140.95,8399264
2021-03-08,2170.01,2248.57,2163.33,2236.66,8892029
2021-03-09,2252.39,2289.05,2247.14,2278.57,6178409
2021-03-10,2264.76,2266.2,2234.29,2248.57,3898124
2021-03-11,2252.39,2273.34,2235.23,2246.66,3762045
2021-03-12,2246.66,2250.95,2227.15,2239.04,4355189
2021-03-15,2247.62,2270.48,2243.33,2261.42,3159135
2021-03-16,2255.24,2271.9,2250.48,2265.23,3585749
2021-03-17,2257.14,2269.53,2239.53,2250.95,3090254
2021-03-18,2257.14,2273.81,2246.66,2260.01,4097415
2021-03-19,2257.61,2310.95,2256.2,2290,6769663
2021-03-22,2280.96,2289.05,2257.14,2270.95,3314954
2021-03-23,2303.81,2331.43,2286.19,2315.23,4483919
2021-03-24,2298.1,2307.62,2250.95,2268.57,4324004
2021-03-25,2290.47,2361.91,2281.43,2345.24,5541479
2021-03-26,2366.66,2394.76,2353.33,2357.62,6410878
2021-03-29,2394.29,2437.62,2379.53,2405.24,7139263
2021-03-30,2411.9,2425.71,2393.82,2417.14,4259009
2021-03-31,2409.52,2416.2,2383.34,2383.34,5438579
2021-04-01,2412.39,2417.14,2375.71,2380.95,6435344
2021-04-02,2410.48,2447.15,2400,2409.05,4607189
2021-04-05,2423.33,2429.05,2400.47,2427.15,2547719
2021-04-06,2439.52,2450.47,2386.19,2386.67,5029289
2021-04-07,2390.95,2419.05,2382.85,2399.52,3788189
2021-04-08,2418.57,2436.68,2385.24,2428.57,4932059
2021-04-09,2429.05,2463.81,2424.76,2453.33,5532134
2021-04-12,2476.2,2505.71,2463.81,2477.14,4004488
2021-04-13,2450,2460.47,2429.53,2430.48,3931409
2021-04-14,2440,2495.24,2440,2492.38,5783189
2021-04-15,2485.71,2520.47,2482.86,2485.71,3725294
2021-04-16,2476.2,2476.67,2439.05,2465.72,3712169
2021-04-19,2466.67,2483.33,2455.72,2474.76,2368589
2021-04-20,2457.62,2460.95,2429.53,2433.34,3438750
2021-04-21,2386.19,2397.63,2355.24,2367.62,4258275
2021-04-22,2397.14,2416.67,2387.62,2411.42,2534910
2021-04-23,2396.19,2466.19,2374.28,2463.34,5270683
2021-04-26,2502.86,2540.01,2473.33,2525.72,7740283
2021-04-27,2573.33,2611.44,2484.29,2492.38,11662874
2021-04-28,2502.39,2526.19,2467.14,2469.53,5377784
2021-04-30,2457.14,2497.62,2445.71,2479.04,3809504
2021-05-06,2490.48,2499.99,2448.1,2449.52,5612669
2021-05-07,2464.76,2489.52,2453.33,2479.04,3050249
2021-05-10,2484.76,2511.91,2470.48,2496.67,3021374
2021-05-11,2480.95,2499.52,2465.24,2475.72,3488624
2021-05-12,2449.05,2473.81,2418.1,2433.34,4201575
2021-05-13,2407.14,2411.42,2339.99,2360,6371504
2021-05-14,2390.48,2430,2382.85,2405.71,3403574
2021-05-17,2426.67,2435.24,2385.71,2396.66,2120053
2021-05-18,2404.77,2430.96,2398.1,2420.95,2828069
2021-05-19,2391.91,2418.57,2381.9,2411.42,2744384
2021-05-20,2400.47,2440.48,2396.66,2429.53,2507085
2021-05-21,2430,2448.57,2416.2,2434.77,2891595
2021-05-24,2431.43,2488.1,2430,2482.86,2875844
2021-05-25,2477.61,2481.42,2452.38,2463.34,2458154
2021-05-26,2446.66,2465.72,2440,2450.96,2550659
2021-05-27,2452.85,2465.24,2435.24,2465.24,7228514
2021-05-28,2476.2,2501.43,2476.2,2497.62,3361678
2021-05-31,2485.71,2492.38,2430.96,2438.09,3890879
2021-06-01,2452.38,2460.47,2420,2427.62,2261384
2021-06-02,2445.71,2452.85,2412.86,2430.48,3686549
2021-06-03,2436.18,2471.9,2427.62,2460.95,3158295
2021-06-04,2454.29,2464.76,2441.43,2458.1,2966143
2021-06-07,2475.23,2493.33,2467.14,2473.33,3036284
2021-06-08,2453.33,2488.1,2445.71,2483.33,2700599
2021-06-09,2490.95,2508.58,2473.33,2494.76,2972864
2021-06-10,2485.71,2535.24,2476.2,2517.62,3574305
2021-06-11,2517.14,2519.05,2472.39,2483.33,4207244
2021-06-14,2492.38,2498.09,2473.81,2475.72,1987020
2021-06-15,2478.1,2521.43,2476.67,2498.09,3083324
2021-06-16,2489.52,2511.43,2483.82,2500.48,2602949
2021-06-17,2501.9,2520.95,2497.62,2510,2178224
2021-06-18,2476.2,2481.91,2450.47,2457.14,5501789
2021-06-21,2410.95,2430,2391.43,2424.29,4106759
2021-06-22,2458.1,2474.29,2446.19,2470.95,3344039
2021-06-23,2485.71,2506.19,2470,2470,3180344
2021-06-24,2461.91,2475.72,2455.24,2455.24,1914884
2021-06-25,2482.86,2489.52,2469.05,2480.95,2357670
2021-06-28,2486.67,2496.19,2467.62,2473.81,3985694
2021-06-29,2454.91,2465.57,2438.44,2440.86,4144880
2021-06-30,2450.07,2458.79,2425.84,2435.52,3386810
2021-07-01,2447.16,2451.52,2404.51,2412.27,2515551
2021-07-02,2415.66,2422.44,2401.12,2417.11,3034964
2021-07-05,2408.87,2419.05,2389,2407.42,2738525
2021-07-06,2411.29,2425.35,2407.91,2417.11,1889758
2021-07-07,2403.55,2411.29,2392.88,2400.64,3492055
2021-07-08,2404.51,2420.99,2389,2389,3945948
2021-07-09,2364.78,2407.42,2343.94,2400.64,5816309
2021-07-12,2449.1,2451.52,2410.33,2427.78,3129787
2021-07-13,2437.46,2473.32,2434.56,2466.54,3843695
2021-07-14,2459.27,2493.68,2448.61,2486.41,3602046
2021-07-15,2474.3,2480.6,2447.16,2456.37,3039297
2021-07-16,2442.31,2453.94,2420.02,2436.98,3420241
2021-07-19,2408.39,2420.99,2372.05,2402.58,4375903
2021-07-20,2523.72,2624.52,2522.26,2624.52,20170014
2021-07-21,2617.24,2620.64,2535.84,2547.47,8239100
2021-07-26,2569.28,2582.84,2537.77,2539.71,4278706
2021-07-27,2558.61,2563.46,2539.23,2558.13,3441187
2021-07-28,2530.5,2560.07,2510.64,2514.52,3374016
2021-07-29,2510.64,2521.78,2414.69,2423.9,6777027
2021-07-30,2422.93,2444.25,2414.21,2419.53,4939684
2021-08-02,2455.88,2509.67,2448.61,2502.41,4850020
2021-08-03,2496.59,2536.81,2489.32,2536.81,3904675
2021-08-04,2568.3,2596.89,2539.23,2545.53,3992586
2021-08-05,2546.99,2565.88,2534.87,2544.07,3245143
2021-08-06,2519.36,2543.59,2514.03,2539.71,2090239
2021-08-10,2566.85,2567.34,2520.82,2534.38,2839023
2021-08-11,2527.6,2543.11,2510.64,2541.17,2915995
2021-08-12,2552.79,2568.3,2547.47,2553.77,2722841
2021-08-13,2561.52,2570.24,2550.37,2556.67,2248209
2021-08-16,2518.39,2536.32,2503.85,2505.79,3132882
2021-08-17,2505.79,2526.63,2500.95,2514.52,2284632
2021-08-18,2511.61,2548.92,2509.67,2548.92,2504304
2021-08-19,2495.61,2499.01,2469.45,2470.42,4316368
2021-08-20,2459.75,2478.66,2450.55,2454.43,3261033
2021-08-23,2461.69,2492.71,2457.33,2482.54,3052297
2021-08-24,2483.02,2509.19,2480.1,2504.83,3237507
2021-08-25,2499.97,2518.39,2493.19,2498.53,1866027
2021-08-26,2512.58,2522.76,2491.26,2504.33,2833245
2021-08-27,2499.49,2501.43,2464.6,2468.96,2900106
2021-08-30,2482.54,2506.27,2480.1,2488.83,7520136
2021-08-31,2476.72,2544.07,2473.32,2530.99,4135078
2021-09-01,2527.12,2578.96,2526.63,2578.96,3908080
2021-09-02,2570.24,2595.44,2533.9,2543.59,3160638
2021-09-03,2555.22,2574.12,2525.66,2571.22,4019516
2021-09-06,2568.3,2587.21,2558.61,2567.34,3564384
2021-09-07,2582.36,2584.29,2565.4,2573.64,3275685
2021-09-08,2573.64,2606.58,2568.78,2606.58,4166549
2021-09-09,2600.77,2610.94,2593.01,2606.1,3727927
2021-09-10,2616.76,2631.3,2609.98,2625,4734766
2021-09-13,2622.58,2635.17,2607.56,2626.94,2299593
2021-09-14,2636.15,2649.23,2625.97,2643.9,3116992
2021-09-15,2631.79,2642.93,2608.04,2626.45,2687037
2021-09-16,2635.67,2651.17,2619.67,2627.42,4007960
2021-09-17,2631.3,2650.2,2621.61,2650.2,5485820
2021-09-21,2577.51,2616.76,2545.05,2605.13,4347219
2021-09-22,2595.44,2599.32,2555.71,2555.71,3111111
2021-09-24,2593.01,2643.41,2590.59,2629.85,4692977
2021-09-27,2657.46,2673.95,2630.33,2640.51,4052740
2021-09-28,2652.14,2713.68,2642.93,2713.68,5893075
2021-09-29,2694.3,2694.78,2649.72,2682.67,5253044
2021-09-30,2701.56,2701.56,2647.78,2656.02,4902126
2021-10-01,2624.52,2650.68,2600.77,2605.13,3836266
2021-10-04,2617.73,2623.55,2542.13,2559.1,4194511
2021-10-05,2529.54,2556.67,2515.97,2540.68,3685932
2021-10-06,2560.07,2596.41,2529.06,2550.37,4184296
2021-10-07,2548.92,2570.72,2536.32,2545.53,3512898
2021-10-08,2603.19,2660.38,2597.87,2623.55,5971390
2021-10-11,2615.3,2674.91,2610.46,2674.91,4102267
2021-10-12,2657.96,2664.25,2644.87,2657.96,2712316
2021-10-13,2659.4,2667.16,2642.45,2648.74,2192285
2021-10-14,2656.5,2677.33,2620.64,2624.03,2880811
2021-10-15,2669.1,2702.04,2644.38,2702.04,4467321
2021-10-18,2713.68,2756.32,2703.5,2752.44,6240073
2021-10-19,2739.85,2759.23,2725.79,2749.54,3576663
2021-10-20,2798,2847.43,2796.06,2814.47,6658059
2021-10-21,2812.53,2826.59,2751.48,2762.63,4496418
2021-10-22,2737.91,2767.47,2726.28,2759.71,3547669
2021-10-25,2752.44,2773.77,2742.27,2750.51,2779694
2021-10-26,2737.91,2742.76,2642.93,2642.93,7881475
2021-10-27,2539.23,2546.01,2467.51,2487.38,20916219
2021-10-28,2469.45,2514.03,2445.7,2471.39,7093791
2021-10-29,2467.51,2484.96,2446.67,2479.14,5057516
2021-11-01,2498.53,2505.31,2477.68,2497.07,4202249
2021-11-02,2490.29,2531.96,2486.41,2520.82,4498585
2021-11-04,2567.34,2582.36,2543.11,2563.94,7083577
2021-11-05,2550.86,2561.04,2530.5,2534.87,2971920
2021-11-08,2540.2,2556.19,2523.72,2525.18,3113381
2021-11-09,2520.82,2535.35,2484.47,2484.47,3176218
2021-11-10,2490.29,2504.33,2479.14,2486.9,2157513
2021-11-11,2476.24,2508.21,2476.24,2503.37,2580864
2021-11-12,2521.78,2548.43,2518.39,2534.87,3171472
2021-11-15,2534.87,2543.59,2508.7,2516.45,2576634
2021-11-16,2525.18,2540.68,2523.24,2526.14,2825609
2021-11-17,2538.26,2547.95,2490.77,2501.43,2982548
2021-11-18,2501.43,2508.7,2487.86,2497.07,2750906
2021-11-19,2495.61,2537.77,2488.83,2531.96,3767755
2021-11-22,2499.97,2513.55,2474.3,2509.19,3127826
2021-11-24,2538.75,2565.88,2524.2,2535.35,5244892
2021-11-25,2535.35,2568.3,2528.08,2563.46,2495844
2021-11-26,2543.11,2544.07,2497.55,2511.12,3811709
2021-11-29,2446.19,2468.96,2407.42,2407.42,7302114
2021-11-30,2440.86,2487.38,2422.93,2422.93,8376434
2021-12-01,2450.55,2476.24,2424.87,2463.15,3830488
2021-12-02,2435.52,2442.8,2395.79,2415.17,5506663
2021-12-03,2413.23,2462.18,2390.94,2461.21,4613529
2021-12-06,2467.03,2480.6,2448.61,2456.85,3284042
2021-12-07,2511.12,2541.65,2489.8,2534.87,5712819
2021-12-08,2565.4,2582.36,2538.26,2563.46,4755402
2021-12-09,2557.64,2566.36,2549.89,2560.07,2948085
2021-12-10,2543.11,2569.28,2541.17,2555.71,3501341
2021-12-13,2597.38,2600.29,2562.49,2568.78,3859792
2021-12-14,2565.4,2582.36,2552.79,2573.15,2759986
2021-12-15,2580.9,2594.47,2570.72,2586.72,2848206
2021-12-16,2635.17,2757.78,2634.69,2755.35,11195750
2021-12-17,2745.66,2807.69,2742.76,2769.89,10081602
2021-12-20,2724.83,2742.76,2691.87,2699.14,5401211
2021-12-21,2729.19,2761.65,2726.77,2749.06,3677987
2021-12-22,2752.44,2756.32,2726.28,2740.33,2966141
2021-12-23,2769.89,2783.46,2752.93,2768.43,2896082
2021-12-24,2764.56,2776.19,2760.2,2767.47,2338801
2021-12-27,2777.65,2801.39,2770.86,2771.83,3659414
2021-12-28,2805.75,2813.99,2780.55,2789.76,5009125
2021-12-29,2792.71,2812.4,2762.68,2777.45,4003298
2021-12-30,2772.53,2778.93,2744.96,2757.76,3104625
2022-01-04,2783.36,2784.34,2749.88,2770.07,4458017
2022-01-05,2790.25,2806,2767.11,2804.04,4204910
2022-01-06,2791.73,2805.51,2766.62,2767.11,3009050
2022-01-07,2761.21,2782.87,2747.92,2760.72,3037590
2022-01-11,2780.41,2790.25,2764.65,2774.01,3002448
2022-01-12,2754.81,2759.24,2715.92,2752.84,4234568
2022-01-13,2766.62,2766.62,2742.5,2754.81,2394158
2022-01-14,2745.95,2750.38,2710.5,2732.16,3149620
2022-01-17,2733.15,2737.09,2705.58,2712.96,1566176
2022-01-18,2762.19,2793.7,2720.84,2724.29,4067793
2022-01-19,2707.55,2739.55,2675.06,2687.37,5188798
2022-01-20,2672.1,2733.64,2670.14,2727.24,3599261
2022-01-21,2671.12,2712.96,2646.01,2706.07,4383365
2022-01-24,2777.45,2797.64,2729.21,2760.72,5870928
2022-01-25,2768.59,2812.4,2762.68,2808.47,7086290
2022-01-26,2819.79,2842.93,2758.25,2765.15,6934242
2022-01-27,2794.19,2809.94,2722.32,2732.65,6468249
2022-01-28,2732.16,2758.75,2648.47,2652.91,7848455
2022-01-31,2635.68,2674.57,2600.72,2666.69,4468073
2022-02-01,2671.61,2704.1,2658.32,2678.5,3416032
2022-02-02,2655.37,2699.18,2644.04,2698.2,4076325
2022-02-03,2733.64,2760.22,2730.19,2758.25,4110147
2022-02-04,2746.93,2788.28,2725.76,2739.05,3599159
2022-02-07,2717.39,2754.81,2691.8,2754.81,2589270
2022-02-08,2761.7,2796.16,2761.21,2786.31,2620451
2022-02-09,2798.13,2809.45,2777.45,2779.91,3181512
2022-02-10,2829.14,2847.85,2789.76,2808.96,3646896
2022-02-14,2775.98,2788.78,2757.27,2769.08,2762037
2022-02-15,2766.62,2784.34,2761.7,2775.98,2812110
2022-02-16,2815.85,2823.23,2781.88,2787.3,2225860
2022-02-17,2812.4,2815.36,2762.19,2783.85,2499179
2022-02-18,2776.96,2793.21,2757.76,2788.78,2051163
2022-02-21,2776.47,2789.27,2762.68,2779.42,1810447
2022-02-22,2730.19,2736.1,2660.78,2683.92,3771215
2022-02-24,2699.18,2699.18,2627.8,2647.98,4074395
2022-02-25,2647.98,2674.57,2647.98,2664.23,2646351
2022-02-28,2678.5,2696.72,2642.08,2656.84,3068365
2022-03-01,2676.04,2699.18,2658.32,2664.23,3075374
2022-03-02,2615,2626.32,2569.22,2569.22,4262601
2022-03-03,2612.05,2633.21,2606.63,2626.81,2324279
2022-03-04,2613.03,2627.8,2589.4,2617.46,2646351
2022-03-07,2585.46,2604.17,2508.67,2539.68,4088513
2022-03-08,2500.79,2587.43,2499.31,2546.57,4964029
2022-03-09,2558.88,2591.86,2555.93,2564.79,4039050
2022-03-10,2609.09,2681.46,2600.72,2661.77,4725039
2022-03-11,2637.15,2679.98,2634.2,2675.55,3804326
2022-03-14,2696.72,2739.05,2694.26,2720.84,2676821
2022-03-15,2744.96,2779.42,2737.58,2742.01,3753847
2022-03-16,2773.51,2797.14,2768.1,2781.39,3388304
2022-03-17,2806,2819.79,2764.65,2777.94,3051404
2022-03-18,2776.47,2796.16,2762.68,2793.21,4112890
2022-03-22,2820.77,2840.46,2785.82,2806.5,3488857
2022-03-23,2816.34,2855.73,2796.16,2855.73,4604275
2022-03-24,2835.54,2881.82,2810.93,2881.82,3241539
2022-03-25,2885.26,2893.63,2858.68,2865.08,2766607
2022-03-28,2878.86,2893.14,2862.13,2885.75,2251963
2022-03-29,2904.46,2948.77,2897.08,2948.77,4854945
2022-03-30,2951.72,2960.58,2918.25,2949.26,3189333
2022-03-31,2936.95,2976.33,2916.28,2946.8,4519974
2022-04-01,2929.08,2943.84,2899.54,2942.37,3778934
2022-04-04,2933.51,2937.94,2907.91,2920.21,1825479
2022-04-05,2944.34,2962.55,2915.78,2927.11,2784585
2022-04-06,2918.74,2924.64,2901.02,2911.85,3079944
2022-04-07,2904.46,2913.81,2870,2895.6,3952717
2022-04-08,2934,2951.23,2909.38,2948.77,3734346
2022-04-11,2929.57,2958.61,2914.8,2935.97,3736377
2022-04-12,2928.09,2951.23,2922.68,2930.55,2861370
2022-04-13,2924.15,2942.86,2892.65,2942.86,3221733
2022-04-14,2965.5,3027.53,2951.72,3025.56,5237754
2022-04-15,2982.24,3012.76,2973.38,3010.79,2232970
2022-04-18,2988.15,2996.03,2954.67,2980.27,2299801
2022-04-19,2999.96,3027.53,2997.01,3027.53,2726488
2022-04-20,3052.15,3095.47,3047.22,3065.93,4193230
2022-04-21,2978.3,3027.53,2975.35,2998.98,6156436
2022-04-22,2983.23,2994.06,2946.8,2982.24,3947943
2022-04-25,2936.95,2953.69,2927.11,2929.57,3786755
2022-04-26,2973.38,2976.33,2888.22,2901.51,4579086
2022-04-27,2855.23,2935.47,2781.39,2891.66,8604019
2022-04-28,2940.89,2965.5,2887.72,2948.77,4623776
2022-05-02,2945.81,2976.33,2936.46,2941.38,3361490
2022-05-06,2984.21,3006.86,2955.66,2998.98,4135336
2022-05-09,2993.07,3015.72,2977.32,2999.96,3672187
2022-05-10,3035.41,3088.57,3026.55,3081.68,8323285
2022-05-11,3085.62,3144.69,3075.78,3123.03,7229602
2022-05-12,3103.34,3164.39,3085.62,3144.69,6926930
2022-05-13,3122.05,3126.97,3077.74,3116.14,5189205
2022-05-16,3142.73,3150.6,3107.28,3111.22,4146407
2022-05-17,3126.97,3172.26,3125.99,3134.85,5440077
2022-05-18,3156.51,3183.09,3152.57,3174.23,4262398
2022-05-19,3129.93,3180.14,3125.99,3163.4,3903050
2022-05-20,3157.49,3183.09,3126.97,3142.73,5163305
2022-05-23,3165.37,3187.03,3146.66,3154.54,3661319
2022-05-24,3166.36,3192.94,3162.42,3162.42,4606713
2022-05-25,3153.56,3161.43,3137.8,3137.8,4600314
2022-05-26,3149.62,3179.15,3147.65,3170.29,4214051
2022-05-27,3182.11,3199.83,3166.36,3174.23,4189573
2022-05-30,3189,3224.44,3175.22,3216.57,7022708
2022-05-31,3215.58,3219.52,3190.97,3191.95,5356995
2022-06-01,3230.35,3295.33,3228.38,3256.93,4660137
2022-06-02,3238.23,3255.95,3224.44,3245.12,3024691
2022-06-03,3240.2,3264.81,3230.35,3245.12,2687283
2022-06-06,3256.93,3287.46,3248.07,3279.58,2781842
2022-06-07,3291.39,3328.81,3284.5,3315.02,3688031
2022-06-08,3317.98,3337.67,3307.15,3336.68,3831242
2022-06-09,3319.95,3325.85,3291.39,3312.07,3486927
2022-06-10,3303.21,3306.16,3270.72,3276.63,3167496
2022-06-13,3212.63,3249.06,3206.72,3241.18,2976650
2022-06-14,3199.83,3211.64,3167.34,3195.89,4139704
2022-06-15,3198.85,3248.07,3191.95,3200.81,3850946
2022-06-16,3209.68,3249.06,3199.83,3233.31,3420095
2022-06-17,3138.79,3187.03,3131.9,3161.43,5999310
2022-06-20,3169.31,3193.92,3110.23,3130.91,2767724
2022-06-21,3157.49,3195.89,3141.74,3179.15,3402118
2022-06-22,3224.44,3227.4,3174.23,3182.11,3018699
2022-06-23,3168.32,3198.85,3152.57,3165.37,3167800
2022-06-24,3140.76,3145.68,3110.23,3120.08,3871260
2022-06-27,3153.56,3173.25,3140.76,3149.62,3741050
2022-06-28,3170.29,3194.91,3165.37,3189,4081302
2022-06-29,3184,3205,3109,3118,6870900
2022-06-30,3115,3126,3071,3085,4937800
2022-07-01,3121,3151,3091,3104,4401000
2022-07-04,3111,3119,3062,3084,3088500
2022-07-05,3130,3141,3100,3106,2375400
2022-07-06,3060,3073,3023,3062,4130000
2022-07-07,3046,3105,3045,3091,3840700
2022-07-08,3098,3137,3088,3100,4324000
2022-07-11,3150,3197,3144,3173,3297300
2022-07-12,3174,3175,3126,3140,2710400
2022-07-13,3105,3130,3105,3118,2153700
2022-07-14,3119,3132,3103,3114,2357000
2022-07-15,3138,3155,3084,3113,2964900
2022-07-19,3140,3150,3115,3143,2972500
2022-07-20,3168,3206,3160,3206,4142400
2022-07-21,3184,3219,3178,3219,2852200
2022-07-22,3203,3245,3195,3245,3539700
2022-07-25,3237,3245,3221,3243,2708800
2022-07-26,3253,3274,3186,3200,5360200
2022-07-27,3092,3178,3051,3167,9094100
2022-07-28,3157,3174,3118,3174,13707200
2022-07-29,3179,3193,3128,3141,4734300
2022-08-01,3137,3155,3123,3139,2782600
2022-08-02,3125,3129,3078,3101,3548800
2022-08-03,3102,3146,3094,3141,2728700
2022-08-04,3190,3198,3157,3172,2579700
2022-08-05,3166,3221,3165,3221,2789900
2022-08-08,3317,3370,3305,3370,9002600
2022-08-09,3370,3381,3349,3356,3931000
2022-08-10,3366,3385,3347,3382,4007900
2022-08-12,3400,3412,3388,3409,6000000
2022-08-15,3429,3429,3388,3408,2961600
2022-08-16,3410,3422,3401,3413,2869000
2022-08-17,3430,3481,3427,3478,5417300
2022-08-18,3488,3489,3439,3457,3424500
2022-08-19,3471,3513,3469,3501,3974400
2022-08-22,3494,3516,3484,3487,3082200
2022-08-23,3475,3477,3426,3426,3009100
2022-08-24,3441,3441,3403,3403,2879800
2022-08-25,3400,3435,3388,3423,2253400
2022-08-26,3439,3467,3433,3436,2437100
2022-08-29,3389,3405,3377,3386,3677500
2022-08-30,3390,3433,3386,3422,2752700
2022-08-31,3388,3392,3321,3335,5947300
2022-09-01,3287,3308,3242,3247,4331600
2022-09-02,3253,3266,3198,3231,3452500
2022-09-05,3217,3264,3215,3253,2382800
2022-09-06,3241,3276,3232,3250,2096800
2022-09-07,3250,3254,3214,3221,2530100
2022-09-08,3225,3292,3225,3291,3414400
2022-09-09,3291,3321,3286,3302,3414400
2022-09-12,3318,3341,3308,3337,2080100
2022-09-13,3329,3333,3290,3317,2295400
2022-09-14,3265,3311,3264,3284,3245200
2022-09-15,3284,3323,3284,3310,2360600
2022-09-16,3270,3313,3268,3304,4389200
2022-09-20,3341,3353,3313,3322,2445300
2022-09-21,3300,3302,3269,3280,2464100
2022-09-22,3260,3280,3251,3277,2465200
2022-09-26,3273,3273,3193,3201,3908100
2022-09-27,3185,3208,3172,3185,3310000
2022-09-28,3154,3192,3121,3149,4875300
2022-09-29,3149,3232,3149,3214,4569600
2022-09-30,3205,3227,3169,3172,4625500
2022-10-03,3145,3179,3133,3179,2578900
2022-10-04,3234,3285,3228,3281,3560900
2022-10-05,3306,3315,3296,3306,2954500
2022-10-06,3308,3356,3307,3342,3180800
2022-10-07,3293,3329,3292,3324,2955800
2022-10-11,3288,3303,3218,3223,3715000
2022-10-12,3223,3232,3198,3217,3241500
2022-10-13,3207,3229,3201,3210,2117800
2022-10-14,3256,3304,3234,3277,3821800
2022-10-17,3253,3283,3253,3276,2327700
2022-10-18,3305,3325,3292,3319,2456100
2022-10-19,3309,3317,3294,3307,2147800
2022-10-20,3299,3308,3284,3295,2159300
2022-10-21,3309,3328,3301,3317,2570000
2022-10-24,3350,3364,3323,3326,2619000
2022-10-25,3355,3392,3348,3392,3570300
2022-10-26,3392,3392,3337,3344,5554500
2022-10-27,3133,3153,3093,3136,15951900
2022-10-28,3124,3134,3085,3085,15609200
2022-10-31,3123,3157,3111,3154,6494900
2022-11-01,3154,3181,3141,3179,4218500
2022-11-02,3162,3192,3148,3159,4125100
2022-11-04,3112,3143,3110,3135,4303000
2022-11-07,3152,3191,3148,3182,3022300
2022-11-08,3218,3229,3198,3224,3275500
2022-11-09,3234,3235,3209,3219,3261100
2022-11-10,3200,3203,3182,3198,2817800
2022-11-11,3172,3191,3131,3166,8406100
2022-11-14,3188,3199,3129,3129,4965900
2022-11-15,3158,3169,3126,3131,3369400
2022-11-16,3130,3135,3107,3130,3165300
2022-11-17,3142,3148,3126,3134,2587300
2022-11-18,3158,3188,3150,3187,2802000
2022-11-21,3199,3205,3172,3180,2127100
2022-11-22,3200,3227,3186,3227,4343100
2022-11-24,3235,3244,3201,3201,4422500
2022-11-25,3195,3218,3189,3202,2356300
2022-11-28,3193,3198,3170,3188,2739400
2022-11-29,3175,3212,3168,3197,2683700
2022-11-30,3193,3212,3181,3212,3922100
2022-12-01,3200,3203,3166,3166,3801200
2022-12-02,3151,3151,3081,3091,5939300
2022-12-05,3092,3098,3054,3060,4281900
2022-12-06,3080,3112,3074,3104,3137800
2022-12-07,3091,3104,3086,3086,3233300
2022-12-08,3090,3097,3076,3092,2594600
2022-12-09,3081,3121,3081,3112,3014400
2022-12-12,3120,3120,3102,3105,2630200
2022-12-13,3100,3111,3073,3083,4788700
2022-12-14,3087,3124,3073,3115,3619200
2022-12-15,3088,3113,3072,3098,2958900
2022-12-16,3075,3091,3067,3079,5174300
2022-12-19,3056,3065,3039,3045,4222400
2022-12-20,3058,3073,2971,2989,6171200
2022-12-21,2965,2967,2906,2911,7509400
2022-12-22,2939.5,2954,2930,2945.5,3644400
2022-12-23,2929.5,2929.5,2894,2927,4665400
2022-12-26,2940.5,2955,2935.5,2938.5,2347400
2022-12-27,2954.5,2958,2942.5,2945.5,3227700
2022-12-28,2952,2962,2928,2929,4597000
2022-12-29,2867,2868.5,2842.5,2862,3587500
2022-12-30,2851.5,2871,2850.5,2855.5,2486200
2023-01-04,2845,2847,2804,2810.5,3626400
2023-01-05,2830,2849,2815,2833,3684600
2023-01-06,2831.5,2866,2823.5,2864.5,3262400
2023-01-10,2868.5,2876,2844,2869.5,3374500
2023-01-11,2890,2914.5,2883,2910,2517800
2023-01-12,2895,2905,2885.5,2899,2844200
2023-01-13,2877.5,2906,2851.5,2851.5,3255200
2023-01-16,2789,2789,2754.5,2761.5,4968400
2023-01-17,2758,2807,2758,2800,3702900
2023-01-18,2802.5,2869,2788.5,2845,4128200
2023-01-19,2837,2855,2825,2828,2460900
2023-01-20,2826,2860,2810.5,2858,2725500
2023-01-23,2877.5,2884,2858,2868,2563600
2023-01-24,2907,2915.5,2890,2906,3303600
2023-01-25,2928,2942,2908,2939,3181400
2023-01-26,2929,2952,2922.5,2945.5,3208600
2023-01-27,2955,2958,2938.5,2949.5,2621000
2023-01-30,2937.5,2963,2928,2947.5,4204600
2023-01-31,2850,2896.5,2846,2893,7254100
2023-02-01,2892,2903.5,2869,2869,3356200
2023-02-02,2877.5,2880,2847,2849,2964600
2023-02-03,2861.5,2891,2856.5,2884,3667800
2023-02-06,2920,2956,2897,2932.5,4096000
2023-02-07,2915,2928,2911.5,2914,2431900
2023-02-08,2896,2900.5,2874,2883,3343900
2023-02-09,2869,2900.5,2865,2899,2536900
2023-02-10,2899.5,2909.5,2891,2901,2640700
2023-02-13,2895,2899,2863,2864,2783600
2023-02-14,2884,2891,2874.5,2881,2118800
2023-02-15,2888.5,2903,2881,2893.5,2226800
2023-02-16,2898,2912.5,2885.5,2910.5,2577000
2023-02-17,2905,2937,2901,2933,2935500
2023-02-20,2933,2961,2918.5,2960.5,2514700
2023-02-21,2940.5,2972,2930.5,2966.5,2345700
2023-02-22,2953,2955,2920.5,2925.5,2701900
2023-02-24,2926,2960,2926,2947.5,2556200
2023-02-27,2977,2986,2964.5,2973.5,2894300
2023-02-28,2970,2972.5,2930.5,2940.5,3609800
2023-03-01,2923.5,2954.5,2921.5,2954.5,2387600
2023-03-02,2954.5,2957.5,2918.5,2927.5,3302500
2023-03-03,2927.5,2945,2908.5,2935,3803600
2023-03-06,2944,2963,2935.5,2947,3017700
2023-03-07,2908,2935.5,2903,2926.5,3793300
2023-03-08,2931,2949.5,2920.5,2941,3056200
2023-03-09,2966.5,2972.5,2941,2943.5,2665000
2023-03-10,2962.5,3000,2947.5,2970,6193000
2023-03-13,2939,2946,2899,2920,3542500
2023-03-14,2891.5,2893,2811,2842.5,4546200
2023-03-15,2876,2894.5,2857,2881,2683200
2023-03-16,2810,2862.5,2790.5,2847,4254800
2023-03-17,2876,2894.5,2860,2885,3680000
2023-03-20,2882,2883.5,2852.5,2857,2732900
2023-03-22,2890,2895,2867,2880,2918000
2023-03-23,2860,2881.5,2843,2879.5,2473300
2023-03-24,2874,2881,2858,2871,2611600
2023-03-27,2893,2896,2872,2879,2835500
2023-03-28,2892,2902,2869.5,2873.5,2630700
2023-03-29,2887,2908.5,2872.5,2907.5,3584300
2023-03-30,2918,2937.5,2905,2934,2840100
2023-03-31,2957,2979,2948.5,2955.5,3749000
2023-04-03,2980,2985,2963,2979.5,3249400
2023-04-04,2979,2987.5,2961.5,2976,3647300
2023-04-05,2961,2970,2927,2929,3465000
2023-04-06,2914,2927,2908,2913.5,2992300
2023-04-07,2910,2925,2908,2913.5,1674800
2023-04-10,2925,2940.5,2916,2920.5,2023600
2023-04-11,2940,2953.5,2925.5,2925.5,2605200
2023-04-12,2945,2983,2944,2966,3106200
2023-04-13,2950,2952,2931,2932,2490200
2023-04-14,2930,2943,2913.5,2931.5,2755200
2023-04-17,2938,2956,2932.5,2953.5,2260100
2023-04-18,2966,2974.5,2956,2968.5,2312900
2023-04-19,2960.5,2991,2960,2971.5,3108000
2023-04-20,2950,2989.5,2947.5,2985.5,2698000
2023-04-21,2976.5,3006,2973,2991.5,3351200
2023-04-24,3003,3005,2974,2974,2706100
2023-04-25,2978,3004,2972,2992.5,2784900
2023-04-26,3010,3017,2984,3006,6275000
2023-04-27,3079,3164,3061,3162,15086800
2023-04-28,3180,3238,3158,3238,8828100
2023-05-01,3224,3229,3188,3205,4489100
2023-05-02,3221,3230,3202,3230,3697500
2023-05-08,3224,3261,3215,3248,5728100
2023-05-09,3263,3265,3229,3243,4088700
2023-05-10,3251,3256,3213,3219,2634000
2023-05-11,3213,3226,3197,3200,2373800
2023-05-12,3229,3232,3203,3222,3032100
2023-05-15,3228,3245,3217,3245,2304800
2023-05-16,3255,3264,3238,3254,3483700
2023-05-17,3244,3272,3240,3250,3265000
2023-05-18,3316,3375,3306,3367,10320500
2023-05-19,3381,3421,3369,3416,7432900
2023-05-22,3415,3455,3403,3441,4828900
2023-05-23,3447,3459,3415,3427,5847900
2023-05-24,3427,3448,3416,3428,4177800
2023-05-25,3450,3510,3442,3496,7862000
2023-05-26,3499,3514,3466,3473,5555900
2023-05-29,3502,3550,3501,3508,6115500
2023-05-30,3502,3530,3481,3502,3904100
2023-05-31,3470,3497,3457,3461,7687300
2023-06-01,3463,3503,3459,3500,4271100
2023-06-02,3510,3519,3496,3508,3614900
2023-06-05,3535,3567,3528,3567,5254200
2023-06-06,3552,3584,3539,3584,4176800
2023-06-07,3591,3608,3533,3539,5565800
2023-06-08,3539,3543,3506,3524,5033000
2023-06-09,3539,3580,3525,3576,6045000
2023-06-12,3598,3617,3585,3586,3910100
2023-06-13,3592,3618,3580,3609,3638000
2023-06-14,3619,3643,3603,3633,5093500
2023-06-15,3617,3630,3602,3610,3618100
2023-06-16,3740,3809,3713,3788,14955500
2023-06-19,3788,3850,3766,3807,6658300
2023-06-20,3813,3881,3805,3878,8056200
2023-06-21,3879,3908,3838,3852,6006500
2023-06-22,3850,3912,3846,3864,4927300
2023-06-23,3877,3882,3773,3785,6003300
2023-06-26,3789,3825,3782,3807,3233800
2023-06-27,3816,3827,3756,3803,4821000
2023-06-28,3841,3873,3835,3873,5286100
2023-06-29,3830,3857,3789,3822,4996100
2023-06-30,3815,3816,3775,3790,4026900
2023-07-03,3810,3840,3799,3840,3769200
2023-07-04,3816,3829,3796,3810,3364400
2023-07-05,3799,3833,3799,3813,3092000
2023-07-06,3802,3838,3798,3800,3433300
2023-07-07,3780,3784,3723,3725,4484400
2023-07-10,3713,3759,3712,3735,4217800
2023-07-11,3770,3803,3727,3733,3986000
2023-07-12,3733,3741,3695,3700,3171600
2023-07-13,3690,3719,3667,3707,3087700
2023-07-14,3678,3723,3633,3674,4685800
2023-07-18,3674,3728,3667,3727,3560500
2023-07-19,3752,3777,3725,3748,3167900
2023-07-20,3741,3774,3731,3746,2962300
2023-07-21,3748,3768,3733,3733,2725700
2023-07-24,3760,3790,3752,3771,3104000
2023-07-25,3761,3768,3739,3760,2869800
2023-07-26,3762,3775,3738,3773,2590200
2023-07-27,3760,3772,3727,3759,3994600
2023-07-28,3650,3668,3552,3616,22531900
2023-07-31,3650,3694,3633,3673,7639900
2023-08-01,3683,3722,3680,3712,3990000
2023-08-02,3697,3737,3680,3693,4261000
2023-08-03,3660,3665,3600,3600,5327600
2023-08-04,3577,3620,3575,3610,3147300
2023-08-07,3580,3601,3562,3600,3388000
2023-08-08,3618,3639,3613,3638,2698600
2023-08-09,3615,3647,3609,3629,3024500
2023-08-10,3639,3666,3629,3664,3199100
2023-08-14,3666,3667,3585,3587,3168500
2023-08-15,3608,3617,3578,3579,1789400
2023-08-16,3560,3582,3549,3573,2406400
2023-08-17,3560,3582,3527,3571,2327600
2023-08-18,3534,3551,3519,3539,2245600
2023-08-21,3533,3554,3521,3529,2290100
2023-08-22,3558,3568,3546,3560,2152500
2023-08-23,3545,3555,3537,3554,2022100
2023-08-24,3549,3573,3533,3556,2055800
2023-08-25,3531,3573,3527,3564,2229000
2023-08-28,3581,3602,3566,3602,1970300
2023-08-29,3612,3623,3596,3599,2066800
2023-08-30,3615,3619,3561,3569,2490600
2023-08-31,3575,3595,3564,3588,3099900
2023-09-01,3571,3607,3568,3597,2283800
2023-09-04,3609,3609,3583,3598,2244600
2023-09-05,3595,3602,3570,3600,2584900
2023-09-06,3610,3637,3601,3632,2643000
2023-09-07,3616,3634,3606,3609,2435400
2023-09-08,3583,3609,3570,3570,3593600
2023-09-11,3584,3588,3570,3579,1798100
2023-09-12,3591,3603,3567,3593,2438800
2023-09-13,3583,3595,3567,3577,2487000
2023-09-14,3588,3616,3577,3609,3086200
2023-09-15,3620,3658,3611,3647,5210400
2023-09-19,3650,3707,3647,3684,3649600
2023-09-20,3704,3705,3660,3667,2936200
2023-09-21,3667,3675,3644,3659,2779300
2023-09-22,3617,3670,3605,3655,3220000
2023-09-25,3663,3693,3660,3679,2070700
2023-09-26,3702,3703,3640,3662,2819900
2023-09-27,3637,3660,3603,3658,3370100
2023-09-28,3659,3702,3643,3664,3949000
2023-09-29,3665,3675,3598,3605,4342300
2023-10-02,3614,3646,3582,3582,3048400
2023-10-03,3572,3578,3506,3512,3654200
2023-10-04,3453,3481,3430,3442,4281000
2023-10-05,3451,3501,3433,3491,3020900
2023-10-06,3511,3540,3505,3505,2696500
2023-10-10,3536,3599,3534,3587,2659300
2023-10-11,3593,3618,3585,3607,2968400
2023-10-12,3636,3668,3633,3653,3517200
2023-10-13,3636,3653,3599,3617,2879400
2023-10-16,3637,3673,3618,3645,4591600
2023-10-17,3663,3692,3646,3677,4224500
2023-10-18,3679,3718,3655,3717,3856800
2023-10-19,3707,3792,3694,3777,6981000
2023-10-20,3776,3780,3695,3695,5250600
2023-10-23,3689,3693,3654,3671,3025100
2023-10-24,3666,3677,3569,3634,4737800
2023-10-25,3635,3693,3626,3675,2997600
2023-10-26,3665,3681,3631,3636,3631900
2023-10-27,3496,3511,3424,3465,14737400
2023-10-30,3459,3503,3422,3494,6565400
2023-10-31,3494,3559,3488,3551,4880100
2023-11-01,3605,3634,3600,3625,4589800
2023-11-02,3641,3666,3626,3638,3452900
2023-11-06,3672,3723,3663,3719,4544000
2023-11-07,3708,3715,3647,3665,3796400
2023-11-08,3687,3687,3642,3657,3123500
2023-11-09,3669,3686,3642,3662,2873300
2023-11-10,3680,3705,3662,3690,3313800
2023-11-13,3707,3732,3695,3729,2525300
2023-11-14,3750,3765,3733,3733,3120300
2023-11-15,3742,3759,3708,3729,4144500
2023-11-16,3710,3742,3707,3722,2110500
2023-11-17,3705,3737,3698,3734,2904700
2023-11-20,3735,3757,3691,3693,3804200
2023-11-21,3690,3724,3669,3706,4003500
2023-11-22,3706,3760,3701,3727,2925000
2023-11-24,3747,3774,3745,3757,3445100
2023-11-27,3766,3778,3738,3745,2921900
2023-11-28,3774,3800,3754,3788,3989200
2023-11-29,3779,3808,3759,3768,4153400
2023-11-30,3750,3807,3732,3807,8146400
2023-12-01,3842,3876,3833,3854,6236700
2023-12-04,3862,3872,3816,3826,3844200
2023-12-05,3823,3851,3805,3814,3577100
2023-12-06,3803,3864,3802,3858,3348400
2023-12-07,3840,3856,3797,3801,3951200
2023-12-08,3753,3760,3708,3722,4878600
2023-12-11,3769,3815,3753,3802,3394800
2023-12-12,3835,3845,3782,3785,2289800
2023-12-13,3789,3797,3774,3780,2217500
2023-12-14,3771,3777,3657,3665,6745000
2023-12-15,3644,3658,3625,3631,6516600
2023-12-18,3627,3644,3583,3600,3786700
2023-12-19,3650,3698,3638,3698,5393700
2023-12-20,3678,3727,3677,3681,3732900
2023-12-21,3661,3695,3657,3686,2720900
2023-12-22,3690,3707,3672,3687,2871800
2023-12-25,3700,3711,3682,3687,1668500
2023-12-26,3697,3704,3687,3700,2282500
2023-12-27,3710,3729,3702,3721,4343400
2023-12-28,3625,3636,3606,3628,3430400
2023-12-29,3609,3635,3594,3620,3453000
2024-01-04,3620,3667,3594,3667,4592700
2024-01-05,3670,3717,3659,3695,3904600
2024-01-09,3711,3719,3653,3668,3371200
2024-01-10,3700,3713,3681,3708,3235700
2024-01-11,3722,3752,3718,3746,5101200
2024-01-12,3800,3800,3740,3766,6024600
2024-01-15,3760,3825,3753,3825,4619300
2024-01-16,3820,3824,3778,3781,2862900
2024-01-17,3800,3827,3766,3773,3771000
2024-01-18,3780,3796,3760,3760,3099700
2024-01-19,3784,3784,3724,3740,3222300
2024-01-22,3760,3776,3756,3770,3214600
2024-01-23,3778,3818,3775,3808,3887300
2024-01-24,3810,3818,3766,3780,3204700
2024-01-25,3790,3804,3762,3769,2732400
2024-01-26,3779,3786,3749,3775,2853500
2024-01-29,3775,3809,3765,3796,3044500
2024-01-30,3796,3818,3775,3783,3673700
2024-01-31,3932,4080,3894,4080,21321200
2024-02-01,4070,4092,4006,4034,8136200
2024-02-02,4050,4060,3952,3960,5542800
2024-02-05,3992,4033,3990,4011,4106600
2024-02-06,4023,4035,3978,3998,4232700
2024-02-07,4020,4087,3994,4087,5367000
2024-02-08,4084,4097,4021,4068,4993800
2024-02-09,4081,4110,4021,4048,4454200
2024-02-13,4132,4143,4084,4115,4516100
2024-02-14,4121,4127,4042,4102,3542600
2024-02-15,4144,4153,4090,4130,3495600
2024-02-16,4180,4278,4178,4202,6402300
2024-02-19,4205,4260,4187,4196,3553500
2024-02-20,4209,4241,4191,4206,2937900
2024-02-21,4224,4242,4195,4216,2690500
2024-02-22,4241,4287,4231,4281,4450900
2024-02-26,4330,4338,4277,4294,4032200
2024-02-27,4308,4377,4302,4372,4471500
2024-02-28,4393,4414,4342,4344,3488300
2024-02-29,4350,4383,4328,4377,4982100
2024-03-01,4360,4394,4355,4387,3032800
2024-03-04,4414,4444,4383,4424,3652800
2024-03-05,4410,4412,4358,4390,3088600
2024-03-06,4350,4378,4316,4374,2979700
2024-03-07,4438,4547,4437,4464,6203000
2024-03-08,4472,4603,4422,4598,7604000
2024-03-11,4480,4487,4368,4403,5672400
2024-03-12,4389,4425,4377,4417,2788900
2024-03-13,4450,4450,4321,4341,3368500
2024-03-14,4332,4365,4322,4359,3197300
2024-03-15,4337,4393,4336,4367,3350000
2024-03-18,4377,4437,4377,4437,2308000
2024-03-19,4430,4471,4396,4464,2816000
2024-03-21,4500,4546,4493,4517,3704600
2024-03-22,4529,4555,4511,4544,3011900
2024-03-25,4538,4538,4462,4464,2583700
2024-03-26,4468,4509,4459,4485,2310500
2024-03-27,4505,4549,4490,4512,2919100
2024-03-28,4520,4541,4483,4501,2784800
2024-03-29,4500,4568,4495,4501,3778700
2024-04-01,4510,4533,4457,4487,2302200
2024-04-02,4469,4531,4458,4497,2637900
2024-04-03,4494,4515,4447,4453,3215500
2024-04-04,4499,4513,4459,4459,2484500
2024-04-05,4401,4438,4371,4408,3094600
2024-04-08,4410,4456,4405,4437,2356600
2024-04-09,4442,4460,4426,4456,2050100
2024-04-10,4450,4462,4428,4434,1911200
2024-04-11,4410,4449,4406,4446,2111900
2024-04-12,4489,4521,4452,4502,3188800
2024-04-15,4470,4500,4435,4488,2074600
2024-04-16,4457,4475,4393,4421,2885800
2024-04-17,4400,4437,4383,4388,2071000
2024-04-18,4425,4426,4348,4386,2616900
2024-04-19,4370,4426,4313,4351,3397700
2024-04-22,4398,4442,4362,4432,3485400
2024-04-23,4467,4471,4416,4439,2509100
2024-04-24,4476,4484,4404,4440,4658700
2024-04-25,4230,4274,4060,4066,13557000
2024-04-26,4030,4233,4025,4214,10815600
2024-04-30,4215,4292,4215,4280,7344000
2024-05-01,4276,4307,4250,4290,3541700
2024-05-02,4260,4283,4223,4277,4342400
2024-05-07,4316,4338,4289,4328,3719300
2024-05-08,4328,4352,4289,4305,3277500
2024-05-09,4343,4389,4328,4338,2959800
2024-05-10,4360,4422,4356,4384,3509800
2024-05-13,4370,4378,4335,4361,2530900
2024-05-14,4362,4397,4346,4392,2702300
2024-05-15,4415,4422,4392,4396,2579700
2024-05-16,4411,4412,4341,4341,4045900
2024-05-17,4341,4370,4312,4331,2927400
2024-05-20,4330,4408,4325,4392,3074900
2024-05-21,4379,4411,4370,4374,2749600
2024-05-22,4368,4374,4345,4350,2114900
2024-05-23,4370,4435,4359,4429,3348800
2024-05-24,4340,4455,4340,4443,3269700
2024-05-27,4450,4496,4448,4487,2327400
2024-05-28,4499,4549,4499,4514,3515600
2024-05-29,4501,4525,4485,4495,2720000
2024-05-30,4451,4505,4427,4497,2958400
2024-05-31,4504,4570,4500,4552,8806700
2024-06-03,4570,4681,4570,4673,5901700
2024-06-04,4655,4703,4631,4664,4845700
2024-06-05,4620,4627,4486,4501,5956100
2024-06-06,4480,4578,4464,4548,3769900
2024-06-07,4594,4640,4579,4582,3115600
2024-06-10,4582,4597,4558,4571,2151100
2024-06-11,4572,4581,4541,4579,2586600
2024-06-12,4550,4556,4486,4498,2408000
2024-06-13,4482,4501,4391,4423,2785900
2024-06-14,4392,4485,4391,4447,3661700
2024-06-17,4429,4430,4357,4359,2803700
2024-06-18,4401,4414,4353,4414,3225100
2024-06-19,4415,4431,4353,4375,2018600
2024-06-20,4360,4367,4306,4340,2494500
2024-06-21,4329,4384,4328,4345,2828400
2024-06-24,4365,4392,4358,4368,2170900
2024-06-25,4399,4439,4380,4435,2844500
2024-06-26,4439,4474,4430,4462,3537700
2024-06-27,4372,4386,4351,4376,2944100
2024-06-28,4400,4407,4343,4354,2681000
2024-07-01,4375,4417,4373,4407,2509800
2024-07-02,4395,4455,4373,4449,3013900
2024-07-03,4431,4439,4397,4433,2425600
2024-07-04,4424,4461,4397,4456,3021400
2024-07-05,4450,4450,4361,4373,3120300
2024-07-08,4364,4453,4360,4434,3669700
2024-07-09,4443,4515,4437,4511,4053100
2024-07-10,4504,4535,4482,4525,3053800
2024-07-11,4550,4570,4535,4560,2594400
2024-07-12,4490,4490,4403,4403,4158100
2024-07-16,4440,4482,4423,4480,2761600
2024-07-17,4505,4513,4481,4499,2575000
2024-07-18,4450,4490,4436,4471,2247900
2024-07-19,4457,4487,4428,4482,2345000
2024-07-22,4469,4476,4401,4422,1626500
2024-07-23,4480,4492,4425,4435,1834000
2024-07-24,4415,4486,4390,4432,3146900
2024-07-25,4301,4390,4279,4333,5260900
2024-07-26,4600,4763,4587,4622,14987600
2024-07-29,4680,4778,4640,4778,5976900
2024-07-30,4716,4717,4663,4705,3140200
2024-07-31,4688,4759,4660,4742,3885600
2024-08-01,4602,4645,4365,4400,6572400
2024-08-02,4260,4309,4218,4223,5000900
2024-08-05,3881,3960,3704,3843,7676500
2024-08-06,4060,4113,3930,4011,5642800
2024-08-07,4148,4523,4143,4405,12205000
2024-08-08,4381,4533,4378,4452,7130600
2024-08-09,4522,4636,4487,4525,7133300
2024-08-13,4526,4651,4524,4600,5650400
2024-08-14,4612,4708,4612,4679,4346100
2024-08-15,4680,4715,4669,4673,3239600
2024-08-16,4736,4755,4663,4723,5591900
2024-08-19,4699,4771,4670,4704,2952100
2024-08-20,4780,4842,4744,4828,5109400
2024-08-21,4811,5006,4800,4986,10079000
2024-08-22,4987,5028,4955,5028,4794000
2024-08-23,5002,5091,5002,5076,4076000
2024-08-26,5036,5060,4958,4990,3021600
2024-08-27,4990,5048,4958,5031,2575800
2024-08-28,4970,5014,4926,5014,2817700
2024-08-29,5013,5039,4990,5039,6686100
2024-08-30,5050,5052,4992,5017,8186000
2024-09-02,5090,5119,5045,5086,2617200
2024-09-03,5100,5121,5051,5092,2535800
2024-09-04,4960,5008,4954,4966,4307300
2024-09-05,4915,4993,4884,4890,3767300
2024-09-06,4858,4909,4826,4841,2769700
2024-09-09,4701,4846,4675,4840,3418800
2024-09-10,4880,4978,4825,4825,4224500
2024-09-11,4814,4865,4751,4798,3988400
2024-09-12,4871,4939,4846,4877,4762900
2024-09-13,4868,4870,4708,4719,5645000
2024-09-17,4710,4734,4643,4723,5750900
2024-09-18,4768,4827,4654,4669,4110500
2024-09-19,4754,4807,4734,4740,3412800
2024-09-20,4785,4788,4716,4729,6284200
2024-09-24,4756,4842,4756,4797,2995300
2024-09-25,4800,4813,4725,4746,2714000
2024-09-26,4800,4895,4785,4895,3843000
2024-09-27,4950,4976,4865,4976,3479000
2024-09-30,4751,4780,4665,4703,6581000
2024-10-01,4718,4805,4704,4794,2719900
2024-10-02,4731,4796,4692,4720,2726300
2024-10-03,4813,4816,4761,4802,2826100
2024-10-04,4829,4859,4821,4843,2171700
2024-10-07,4913,4954,4898,4901,2148900
2024-10-08,4884,4985,4866,4972,3068100
2024-10-09,5000,5072,4995,5060,4282900
2024-10-10,5080,5118,5065,5095,3129500
2024-10-11,5109,5117,5026,5040,2702600
2024-10-15,5100,5162,5099,5110,3353900
2024-10-16,5070,5119,5031,5093,2388100
2024-10-17,5089,5096,5038,5074,1990400
2024-10-18,5051,5095,5038,5053,2245400
2024-10-21,5045,5046,5012,5022,2155200
2024-10-22,5059,5083,5005,5023,2189000
2024-10-23,5010,5052,4976,4990,2127700
2024-10-24,4992,5062,4926,5039,3359400
2024-10-25,4850,4988,4787,4959,6719200
2024-10-28,4950,5063,4911,5046,3708400
2024-10-29,5063,5075,4975,5064,2144700
2024-10-30,4993,5150,4993,5115,4720300
2024-10-31,5064,5088,5004,5004,3778000
2024-11-01,4919,4947,4902,4907,2768200
2024-11-05,4901,4985,4868,4985,2181400
2024-11-06,5000,5066,4979,5003,2166900
2024-11-07,5065,5134,5049,5064,2926700
2024-11-08,5112,5118,5025,5036,2284700
2024-11-11,5055,5069,4998,5044,1669100
2024-11-12,5095,5155,5002,5005,2922800
2024-11-13,5005,5018,4962,4965,2618300
2024-11-14,4999,5096,4991,5070,2472500
2024-11-15,5105,5131,5038,5038,1847300
2024-11-18,5000,5033,4982,4982,1520900
2024-11-19,5070,5070,5016,5038,1817500
2024-11-20,5010,5071,4994,4994,1516100
2024-11-21,5002,5042,4988,4993,1609300
2024-11-22,4998,5082,4978,5054,2014400
2024-11-25,5088,5097,5045,5056,5194400
2024-11-26,5025,5032,4954,4980,1917700
2024-11-27,4965,5008,4940,4962,1646100
2024-11-28,4913,4947,4874,4913,1772000
2024-11-29,4900,4919,4865,4868,2479400
2024-12-02,4900,4929,4866,4904,2159300
2024-12-03,4998,5013,4942,4957,2842400
2024-12-04,4962,4980,4867,4871,2286200
2024-12-05,4967,5037,4936,4937,2472100
2024-12-06,4985,4987,4940,4968,1431100
2024-12-09,4974,5005,4961,5001,2022400
2024-12-10,5016,5023,4983,5019,2002900
2024-12-11,5030,5063,5000,5000,2232300
2024-12-12,5070,5091,5060,5065,2474500
2024-12-13,4981,5062,4981,5023,2862200
2024-12-16,5040,5070,5028,5044,1632200
2024-12-17,5041,5073,5008,5008,2150600
2024-12-18,5000,5057,4996,5024,1605900
2024-12-19,4962,5134,4962,5094,3088800
2024-12-20,5100,5215,5100,5163,5283900
2024-12-23,5195,5214,5157,5193,1808400
2024-12-24,5210,5274,5204,5206,2110400
2024-12-25,5213,5218,5153,5214,1632300
2024-12-26,5200,5216,5167,5214,2584100
2024-12-27,5130,5213,5106,5193,2952100
2024-12-30,5212,5228,5154,5161,2045900
2025-01-06,5103,5122,5013,5040,3518300
2025-01-07,5060,5082,4994,5047,2747500
2025-01-08,5050,5076,4988,5053,3133300
2025-01-09,5064,5075,5020,5040,2124600
2025-01-10,5006,5053,4953,4970,2978900
2025-01-14,4979,5035,4911,4945,3425500
2025-01-15,4988,4998,4892,4921,2405200
2025-01-16,4897,4945,4885,4916,2265100
2025-01-17,4850,4895,4825,4882,2243100
2025-01-20,4896,4952,4890,4926,1429700
2025-01-21,4964,4982,4882,4900,1470600
2025-01-22,4908,4940,4890,4901,2504000
2025-01-23,4931,4973,4906,4948,1861400
2025-01-24,4973,4997,4943,4953,1855000
2025-01-27,4972,5007,4943,4965,2241000
2025-01-28,4911,4968,4883,4954,2009900
2025-01-29,4959,5003,4948,4976,1721700
2025-01-30,5020,5095,5000,5070,4009800
2025-01-31,5088,5097,4944,5018,7941600
2025-02-03,4925,4968,4859,4923,5578000
2025-02-04,5053,5158,5042,5072,4942400
2025-02-05,5070,5085,4955,4974,3216900
2025-02-06,5012,5020,4881,4881,3573600
2025-02-07,4843,4855,4752,4760,4449100
2025-02-10,4762,4848,4762,4821,2686500
2025-02-12,4891,5020,4882,5013,5214900
2025-02-13,5088,5198,5070,5170,5334600
2025-02-14,5170,5190,5085,5184,3432700
2025-02-17,5170,5170,5091,5128,2200400
2025-02-18,5128,5182,5114,5144,2214000
2025-02-19,5170,5185,5087,5185,3045800
2025-02-20,5185,5197,5105,5112,2954400
2025-02-21,5074,5135,5069,5127,2879300
2025-02-25,5159,5233,5140,5141,4346200
2025-02-26,5141,5141,5043,5120,3647500
2025-02-27,5100,5136,5074,5108,2520600
2025-02-28,5100,5115,5018,5063,3844600
2025-03-03,5115,5183,5101,5175,2485400
2025-03-04,5159,5195,5106,5130,3453000
2025-03-05,5113,5176,5081,5081,3165700
2025-03-06,5070,5179,5068,5157,3220500
2025-03-07,5020,5039,4910,4924,4076300
2025-03-10,4924,4927,4765,4799,4631400
2025-03-11,4729,4789,4691,4776,3593800
2025-03-12,4776,4793,4718,4745,2864100
2025-03-13,4762,4783,4722,4740,3077200
2025-03-14,4810,4917,4798,4870,6582300
2025-03-17,4939,4959,4904,4904,2290000
2025-03-18,4955,4957,4828,4899,3086000
2025-03-19,4920,4953,4910,4916,1943600
2025-03-21,4901,4914,4845,4864,3632700
2025-03-24,4859,4865,4790,4790,2350800
2025-03-25,4848,4873,4825,4841,2667900
2025-03-26,4875,4875,4828,4850,2680400
2025-03-27,4820,4867,4802,4867,3265000
2025-03-28,4854,4860,4791,4817,2959500
2025-03-31,4725,4730,4641,4645,4242700
2025-04-01,4711,4758,4690,4698,3825600
2025-04-02,4699,4736,4665,4695,3083900
2025-04-03,4415,4488,4343,4463,7540000
2025-04-04,4350,4455,4227,4284,7384900
2025-04-07,3934,4108,3893,3993,8754500
2025-04-08,4120,4291,4120,4171,6370000
2025-04-09,4120,4156,3985,4015,6321800
2025-04-10,4412,4435,4370,4411,5568500
2025-04-11,4176,4236,4153,4215,5371400
2025-04-14,4251,4333,4242,4247,2692900
2025-04-15,4379,4383,4304,4304,3422700
2025-04-16,4304,4340,4205,4236,2695100
2025-04-17,4220,4272,4211,4269,2250900
2025-04-18,4268,4293,4241,4280,1184800
2025-04-21,4249,4251,4153,4155,2335300
2025-04-22,4136,4160,4106,4150,2307900
2025-04-23,4284,4295,4231,4265,3420700
2025-04-24,4320,4339,4267,4288,2934200
2025-04-25,4288,4451,4270,4332,6761400
2025-04-28,4384,4451,4372,4402,3794300
2025-04-30,4402,4432,4386,4404,4377400
2025-05-01,4380,4455,4356,4455,3106500
2025-05-02,4481,4559,4476,4535,4035500
2025-05-07,4648,4648,4512,4530,5067500
2025-05-08,4522,4555,4490,4538,2971100
2025-05-09,4608,4673,4586,4635,4731500
2025-05-12,4650,4699,4637,4683,2712600
2025-05-13,4753,4787,4733,4764,3942400
2025-05-14,4764,4826,4708,4708,4265900
2025-05-15,4655,4661,4581,4597,3494200
2025-05-16,4585,4590,4478,4511,3594900
2025-05-19,4512,4526,4482,4482,1853500
2025-05-20,4515,4538,4428,4441,2622100
2025-05-21,4450,4462,4420,4421,2160000
2025-05-22,4383,4409,4350,4358,2645600
2025-05-23,4392,4400,4355,4375,2255900
2025-05-26,4340,4368,4333,4348,1931800
2025-05-27,4380,4390,4328,4348,2193800
2025-05-28,4418,4426,4360,4360,2681900
2025-05-29,4412,4452,4402,4444,3212900
2025-05-30,4378,4447,4376,4432,4914900
2025-06-02,4391,4394,4324,4332,2943600
2025-06-03,4329,4339,4294,4310,3290000
2025-06-04,4294,4316,4280,4290,2337200
2025-06-05,4251,4302,4242,4282,2449800
2025-06-06,4299,4320,4280,4310,1913600
2025-06-09,4330,4344,4292,4292,2172300
2025-06-10,4306,4355,4302,4328,2668000
2025-06-11,4312,4362,4295,4353,2504500
2025-06-12,4341,4342,4295,4309,2658500
2025-06-13,4281,4281,4201,4213,4590700
2025-06-16,4255,4255,4207,4226,2446100
2025-06-17,4207,4249,4204,4249,2123000
2025-06-18,4222,4293,4221,4286,2369800
2025-06-19,4264,4277,4237,4266,1519600
2025-06-20,4266,4281,4211,4211,3967100
2025-06-23,4210,4215,4140,4206,1992200
2025-06-24,4241,4259,4199,4213,2389600
2025-06-25,4217,4226,4197,4209,2859000
2025-06-26,4205,4244,4199,4220,3941300
2025-06-27,4193,4217,4181,4189,4034000
2025-06-30,4200,4217,4172,4189,3662800
2025-07-01,4170,4173,4083,4086,3941200
2025-07-02,4095,4135,4079,4130,3500900
2025-07-03,4116,4174,4111,4162,3465500
2025-07-04,4192,4192,4143,4145,2085300
2025-07-07,4144,4144,4073,4073,2336200
2025-07-08,4056,4088,4027,4062,3765100
2025-07-09,4085,4131,4050,4117,3330100
2025-07-10,4070,4077,4016,4017,4087300
2025-07-11,4037,4042,4005,4025,2882000
2025-07-14,4001,4022,3975,4010,2383300
2025-07-15,4021,4032,3997,3998,2794400
2025-07-16,3981,4037,3978,4002,2823600
2025-07-17,3973,4029,3962,4029,2954100
2025-07-18,4049,4055,4001,4001,2391000
2025-07-22,3978,4048,3956,3956,3587600
2025-07-23,4040,4175,4027,4151,6917400
2025-07-24,4151,4259,4133,4247,6863700
2025-07-25,4100,4163,4040,4040,8364900
2025-07-28,4050,4094,4046,4084,3664100
2025-07-29,4050,4091,4026,4087,3543500
2025-07-30,4200,4289,4181,4289,18818900
2025-07-31,4279,4307,4243,4300,5816600
2025-08-01,4314,4389,4311,4366,5464600
2025-08-04,4262,4283,4243,4278,3094200
2025-08-05,4305,4328,4257,4291,3111500
2025-08-06,4286,4325,4265,4318,2261000
2025-08-07,4311,4348,4290,4330,2323300
2025-08-08,4349,4426,4340,4401,4756000
2025-08-12,4425,4483,4412,4423,4987700
2025-08-13,4441,4482,4423,4438,3381300
2025-08-14,4380,4392,4340,4350,3456000
2025-08-15,4350,4364,4316,4363,3483100
2025-08-18,4339,4394,4335,4394,2455900
2025-08-19,4380,4417,4356,4397,2401200
2025-08-20,4367,4401,4330,4335,3011500
2025-08-21,4435,4477,4377,4382,4398500
2025-08-22,4350,4378,4292,4306,3143000
2025-08-25,4330,4393,4328,4367,2799900
2025-08-26,4343,4369,4303,4356,10096400
2025-08-27,4320,4355,4311,4352,2670700
2025-08-28,4331,4377,4327,4361,2548300
2025-08-29,4340,4368,4318,4350,3291300
2025-09-01,4325,4365,4312,4360,2016500
2025-09-02,4360,4418,4359,4368,2597100
2025-09-03,4360,4412,4348,4368,2754200
2025-09-04,4340,4358,4305,4328,2691500
2025-09-05,4370,4415,4361,4415,2675400
2025-09-08,4430,4477,4425,4477,2424100
2025-09-09,4464,4469,4362,4362,3441400
2025-09-10,4363,4393,4334,4393,2345700
2025-09-11,4377,4417,4365,4405,2289400
2025-09-12,4425,4435,4401,4424,3382400
2025-09-16,4424,4460,4393,4397,2671700
2025-09-17,4412,4414,4364,4367,2603100
2025-09-18,4367,4420,4345,4405,1904800
2025-09-19,4434,4470,4324,4364,7881500
2025-09-22,4359,4454,4353,4441,2482100
2025-09-24,4415,4430,4393,4411,2208900
2025-09-25,4411,4421,4392,4410,2263500
2025-09-26,4420,4450,4386,4423,3226600
2025-09-29,4410,4420,4338,4338,3003400
2025-09-30,4320,4368,4316,4337,3083500
2025-10-01,4310,4314,4262,4270,3057000
2025-10-02,4223,4259,4185,4239,3567600
2025-10-03,4237,4358,4236,4358,3324700
2025-10-06,4460,4520,4445,4493,5370800
2025-10-07,4505,4580,4471,4565,4066000
2025-10-08,4598,4613,4520,4529,3771400
2025-10-09,4536,4559,4491,4505,3087700
2025-10-10,4503,4507,4418,4422,3189900
2025-10-14,4337,4399,4318,4355,3823800
2025-10-15,4385,4418,4360,4413,2117300
2025-10-16,4438,4454,4404,4454,2464000
2025-10-17,4399,4428,4381,4406,2085800
2025-10-20,4470,4508,4458,4507,2180200
2025-10-21,4519,4545,4500,4510,2004100
2025-10-22,4500,4586,4493,4566,2655500
2025-10-23,4541,4546,4502,4510,2230900
2025-10-24,4547,4569,4518,4552,2208400
2025-10-27,4600,4652,4580,4652,4690700
2025-10-28,4442,4471,4398,4398,7998700
2025-10-29,4400,4443,4370,4370,4014900
2025-10-30,4385,4431,4349,4414,3842000
2025-10-31,4422,4450,4391,4433,3157100
2025-11-04,4401,4453,4362,4401,3467700
2025-11-05,4408,4434,4319,4369,3916400
2025-11-06,4403,4405,4335,4335,2751200
2025-11-07,4336,4396,4335,4396,2407300
2025-11-10,4424,4449,4401,4449,2119700
2025-11-11,4450,4456,4426,4437,2201500
2025-11-12,4476,4513,4421,4458,3066800
2025-11-13,4477,4498,4454,4485,2203600
2025-11-14,4477,4540,4440,4529,2707200
2025-11-17,4500,4528,4471,4520,2478900
2025-11-18,4490,4500,4400,4400,3555100
2025-11-19,4400,4442,4378,4382,2998000
2025-11-20,4480,4523,4445,4450,3012200
2025-11-21,4400,4526,4400,4484,7356100
2025-11-25,4521,4526,4486,4497,2775200
2025-11-26,4522,4579,4514,4571,3118400
2025-11-27,4600,4620,4580,4587,2259000
2025-11-28,4581,4607,4569,4606,1899600
2025-12-01,4612,4613,4525,4525,2668500
2025-12-02,4558,4611,4543,4595,2514800
2025-12-03,4594,4625,4577,4577,2387800
2025-12-04,4580,4644,4567,4644,2265800
2025-12-05,4581,4599,4530,4530,2897700
2025-12-08,4525,4585,4507,4576,1895000
2025-12-09,4608,4679,4596,4635,2972400
2025-12-10,4700,4763,4660,4732,4898700
2025-12-11,4764,4767,4674,4680,3327900
2025-12-12,4701,4785,4693,4780,3484900
2025-12-15,4778,4832,4736,4794,3115000
2025-12-16,4791,4793,4726,4733,3410500
2025-12-17,4726,4729,4681,4681,2839100
2025-12-18,4699,4706,4665,4665,2571500
2025-12-19,4665,4706,4635,4654,5703900
2025-12-22,4687,4785,4679,4756,2771700
2025-12-23,4763,4767,4730,4747,1904000
2025-12-24,4765,4770,4728,4748,2143700
2025-12-25,4780,4786,4733,4750,1680600
2025-12-26,4760,4774,4741,4770,3450400
2025-12-29,4675,4694,4653,4682,3384700
2025-12-30,4645,4675,4628,4633,3400100
2026-01-05,4656,4730,4643,4730,3912800
2026-01-06,4730,4760,4695,4742,3509200
2026-01-07,4717,4722,4659,4659,3826700
2026-01-08,4648,4676,4612,4653,2883800
2026-01-09,4630,4688,4630,4675,2725700
2026-01-13,4730,4758,4700,4724,4313100
2026-01-14,4750,4825,4727,4822,4591100
2026-01-15,4822,4987,4770,4778,8350000
2026-01-16,4769,4770,4680,4733,5080900