Date,Open,High,Low,Close,Volume
1997-12-31,1000,1000,1000,1000,664842
1998-01-05,1019.3,1019.3,1019.3,1019.3,787373
1998-01-06,1011.8,1011.8,1011.8,1011.8,614119
1998-01-07,979.9,979.9,979.9,979.9,521771
1998-01-08,980.9,980.9,980.9,980.9,670675
1998-01-09,964.7,964.7,964.7,964.7,727071
1998-01-12,910,910,910,910,940018
1998-01-13,918.9,918.9,918.9,918.9,656139
1998-01-14,925.6,925.6,925.6,925.6,640616
1998-01-15,908.6,908.6,908.6,908.6,506260
1998-01-16,915,915,915,915,735504
1998-01-19,940.9,940.9,940.9,940.9,799703
1998-01-20,927.9,927.9,927.9,927.9,494294
1998-01-21,929,929,929,929,586115
1998-01-22,912.8,912.8,912.8,912.8,703530
1998-01-23,917,917,917,917,799530
1998-01-26,923.8,923.8,923.8,923.8,567833
1998-01-27,919.6,919.6,919.6,919.6,547874
1998-01-28,937,937,937,937,861084
1998-01-29,954.9,954.9,954.9,954.9,1236700
1998-01-30,966.5,966.5,966.5,966.5,1525974
1998-02-02,987.3,987.3,987.3,987.3,1251017
1998-02-03,1011.5,1011.5,1011.5,1011.5,1265177
1998-02-04,1007.9,1007.9,1007.9,1007.9,1386165
1998-02-05,1017.3,1017.3,1017.3,1017.3,1662156
1998-02-06,1051.3,1051.3,1051.3,1051.3,1807339
1998-02-09,1077.2,1077.2,1077.2,1077.2,2066776
1998-02-10,1080,1080,1080,1080,1891704
1998-02-11,1084.8,1084.8,1084.8,1084.8,1394494
1998-02-12,1079.1,1079.1,1079.1,1079.1,1335074
1998-02-13,1061.2,1061.2,1061.2,1061.2,1199605
1998-02-16,1053.5,1053.5,1053.5,1053.5,705748
1998-02-17,1055.7,1055.7,1055.7,1055.7,939796
1998-02-18,1072.2,1072.2,1072.2,1072.2,1078634
1998-02-19,1118.8,1118.8,1118.8,1118.8,1925693
1998-02-20,1112.9,1112.9,1112.9,1112.9,1482018
1998-02-23,1123.6,1123.6,1123.6,1123.6,1377502
1998-02-24,1125,1125,1125,1125,1490008
1998-02-25,1111.3,1111.3,1111.3,1111.3,1061596
1998-02-26,1137.2,1137.2,1137.2,1137.2,1709992
1998-02-27,1147.3,1147.3,1147.3,1147.3,1276341
1998-03-02,1149.9,1149.9,1149.9,1149.9,1362791
1998-03-03,1163.1,1163.1,1163.1,1163.1,1229184
1998-03-04,1135.7,1135.7,1135.7,1135.7,1148212
1998-03-05,1096.4,1096.4,1096.4,1096.4,836345
1998-03-06,1105.7,1105.7,1105.7,1105.7,722808
1998-03-09,1133.2,1133.2,1133.2,1133.2,1117103
1998-03-10,1166,1166,1166,1166,1610518
1998-03-11,1195.3,1195.3,1195.3,1195.3,1456714
1998-03-12,1172.8,1172.8,1172.8,1172.8,1182741
1998-03-13,1194,1194,1194,1194,1251665
1998-03-16,1179.4,1179.4,1179.4,1179.4,940446
1998-03-17,1174.4,1174.4,1174.4,1174.4,1175022
1998-03-18,1159.7,1159.7,1159.7,1159.7,1209515
1998-03-19,1166.1,1166.1,1166.1,1166.1,1065299
1998-03-20,1156.7,1156.7,1156.7,1156.7,929483
1998-03-23,1153.9,1153.9,1153.9,1153.9,728914
1998-03-24,1138.6,1138.6,1138.6,1138.6,725457
1998-03-25,1131.4,1131.4,1131.4,1131.4,887046
1998-03-26,1138.3,1138.3,1138.3,1138.3,797113
1998-03-27,1118.4,1118.4,1118.4,1118.4,1094759
1998-03-30,1116.8,1116.8,1116.8,1116.8,822464
1998-03-31,1105.1,1105.1,1105.1,1105.1,753910
1998-04-01,1109,1109,1109,1109,644255
1998-04-02,1102,1102,1102,1102,586891
1998-04-06,1105.3,1105.3,1105.3,1105.3,778195
1998-04-07,1131.2,1131.2,1131.2,1131.2,889780
1998-04-08,1128.3,1128.3,1128.3,1128.3,647491
1998-04-09,1105.8,1105.8,1105.8,1105.8,717163
1998-04-14,1115.6,1115.6,1115.6,1115.6,679068
1998-04-15,1123.1,1123.1,1123.1,1123.1,1102951
1998-04-16,1122.7,1122.7,1122.7,1122.7,790107
1998-04-17,1111.6,1111.6,1111.6,1111.6,651685
1998-04-20,1103.7,1103.7,1103.7,1103.7,684783
1998-04-21,1089.9,1089.9,1089.9,1089.9,967074
1998-04-22,1100.5,1100.5,1100.5,1100.5,955330
1998-04-23,1107,1107,1107,1107,1230162
1998-04-24,1125.6,1125.6,1125.6,1125.6,1337677
1998-04-27,1140.6,1140.6,1140.6,1140.6,1055645
1998-04-28,1109.9,1109.9,1109.9,1109.9,1010864
1998-04-29,1108.1,1108.1,1108.1,1108.1,1021056
1998-04-30,1127.4,1127.4,1127.4,1127.4,1050787
1998-05-04,1140.3,1140.3,1140.3,1140.3,1058223
1998-05-05,1137.5,1137.5,1137.5,1137.5,1111077
1998-05-06,1124.8,1124.8,1124.8,1124.8,1003969
1998-05-07,1115.6,1115.6,1115.6,1115.6,1323619
1998-05-08,1104.3,1104.3,1104.3,1104.3,1313159
1998-05-11,1110.8,1110.8,1110.8,1110.8,1064521
1998-05-12,1088.3,1088.3,1088.3,1088.3,977522
1998-05-13,1066.6,1066.6,1066.6,1066.6,970085
1998-05-14,1063.9,1063.9,1063.9,1063.9,973293
1998-05-15,1047.3,1047.3,1047.3,1047.3,846876
1998-05-18,1048,1048,1048,1048,711212
1998-05-19,1013.4,1013.4,1013.4,1013.4,813222
1998-05-20,1009.3,1009.3,1009.3,1009.3,964460
1998-05-21,1049.9,1049.9,1049.9,1049.9,1398979
1998-05-22,1044.7,1044.7,1044.7,1044.7,886782
1998-05-25,1021.1,1021.1,1021.1,1021.1,636637
1998-05-26,1000.5,1000.5,1000.5,1000.5,775618
1998-05-27,957.6,957.6,957.6,957.6,1063071
1998-05-28,930.3,930.3,930.3,930.3,1097076
1998-05-29,939.7,939.7,939.7,939.7,942209
1998-06-01,894,894,894,894,823093
1998-06-02,863.8,863.8,863.8,863.8,1667136
1998-06-03,885.6,885.6,885.6,885.6,1079164
1998-06-04,913,913,913,913,1152221
1998-06-05,929.3,929.3,929.3,929.3,907921
1998-06-06,951.9,951.9,951.9,951.9,826265
1998-06-07,931.9,931.9,931.9,931.9,611193
1998-06-08,897.7,897.7,897.7,897.7,884432
1998-06-15,854.1,854.1,854.1,854.1,776274
1998-06-16,847.8,847.8,847.8,847.8,830115
1998-06-17,899.4,899.4,899.4,899.4,1236238
1998-06-18,920,920,920,920,1010715
1998-06-19,887.8,887.8,887.8,887.8,1653775
1998-06-22,893,893,893,893,823909
1998-06-23,895.6,895.6,895.6,895.6,751156
1998-06-24,886.6,886.6,886.6,886.6,610538
1998-06-25,890.2,890.2,890.2,890.2,911815
1998-06-26,904.4,904.4,904.4,904.4,726686
1998-06-27,901.5,901.5,901.5,901.5,775770
1998-06-28,921.8,921.8,921.8,921.8,1288736
1998-07-01,930.4,930.4,930.4,930.4,1020696
1998-07-02,950.4,950.4,950.4,950.4,1207797
1998-07-03,955.3,955.3,955.3,955.3,1194024
1998-07-06,963.6,963.6,963.6,963.6,1308372
1998-07-07,972.6,972.6,972.6,972.6,1358989
1998-07-08,972.4,972.4,972.4,972.4,1017492
1998-07-09,960.8,960.8,960.8,960.8,748294
1998-07-10,945.6,945.6,945.6,945.6,774818
1998-07-13,962.2,962.2,962.2,962.2,1019827
1998-07-14,1008.4,1008.4,1008.4,1008.4,1328479
1998-07-15,1010.5,1010.5,1010.5,1010.5,1208750
1998-07-16,1000.5,1000.5,1000.5,1000.5,899271
1998-07-17,1028.2,1028.2,1028.2,1028.2,1615451
1998-07-20,1017.8,1017.8,1017.8,1017.8,1081410
1998-07-21,1027.8,1027.8,1027.8,1027.8,1339018
1998-07-22,990.4,990.4,990.4,990.4,1083435
1998-07-23,979.4,979.4,979.4,979.4,955392
1998-07-24,984.2,984.2,984.2,984.2,898976
1998-07-27,976,976,976,976,957501
1998-07-28,967.2,967.2,967.2,967.2,1081511
1998-07-29,949.4,949.4,949.4,949.4,877366
1998-07-30,946.7,946.7,946.7,946.7,780843
1998-07-31,959.9,959.9,959.9,959.9,684555
1998-08-03,924.5,924.5,924.5,924.5,700011
1998-08-04,920.5,920.5,920.5,920.5,789748
1998-08-05,899.2,899.2,899.2,899.2,954147
1998-08-06,904.8,904.8,904.8,904.8,664555
1998-08-07,899.8,899.8,899.8,899.8,776721
1998-08-10,900.1,900.1,900.1,900.1,589112
1998-08-11,882.4,882.4,882.4,882.4,734663
1998-08-12,872.1,872.1,872.1,872.1,941023
1998-08-13,844,844,844,844,913614
1998-08-14,847.5,847.5,847.5,847.5,989951
1998-08-17,822.3,822.3,822.3,822.3,658136
1998-08-18,847.9,847.9,847.9,847.9,912161
1998-08-19,868.3,868.3,868.3,868.3,1208779
1998-08-20,867.2,867.2,867.2,867.2,904581
1998-08-21,830.8,830.8,830.8,830.8,1091949
1998-08-24,813.3,813.3,813.3,813.3,978055
1998-08-25,813.6,813.6,813.6,813.6,1282176
1998-08-26,785.1,785.1,785.1,785.1,930828
1998-08-27,734.1,734.1,734.1,734.1,1247564
1998-08-28,664.9,664.9,664.9,664.9,967995
1998-08-31,664.2,664.2,664.2,664.2,1296370
1998-09-01,622.8,622.8,622.8,622.8,1413665
1998-09-02,668.3,668.3,668.3,668.3,1285392
1998-09-03,674,674,674,674,1498396
1998-09-04,673.8,673.8,673.8,673.8,1448924
1998-09-07,707,707,707,707,1078961
1998-09-08,738.9,738.9,738.9,738.9,1465908
1998-09-09,753.2,753.2,753.2,753.2,1507678
1998-09-10,732.8,732.8,732.8,732.8,1111578
1998-09-11,703.2,703.2,703.2,703.2,1286476
1998-09-14,730.8,730.8,730.8,730.8,1005112
1998-09-15,730.4,730.4,730.4,730.4,1000415
1998-09-16,730.5,730.5,730.5,730.5,969658
1998-09-17,709.6,709.6,709.6,709.6,908129
1998-09-18,694,694,694,694,1060268
1998-09-21,676,676.3,671.1,671.1,873340
1998-09-22,692.1,701.5,692.1,701.5,1150750
1998-09-23,706.4,712.8,706.4,710.8,884578
1998-09-24,735.4,736.2,727,727.9,1378685
1998-09-25,709.7,709.7,705.6,708.5,974334
1998-09-28,721.7,722.1,715,718.4,638533
1998-09-29,717.5,719.8,714.1,718.5,731918
1998-09-30,704.2,704.2,692.3,695.5,1224381
1998-10-01,671.3,671.3,655.2,655.5,990583
1998-10-02,648.9,667,648.3,665.5,1123173
1998-10-05,659,663,651.6,651.6,797331
1998-10-06,651.4,651.7,648,651.6,1130026
1998-10-07,655.9,655.9,641.4,642.4,1041560
1998-10-08,633.3,633.3,617.6,617.6,702109
1998-10-09,620.3,624.9,619.1,624.9,620394
1998-10-12,643.2,648.2,641,648.2,911979
1998-10-13,639.9,641.3,637.4,638,974125
1998-10-14,635.9,636.4,631.7,635.3,736365
1998-10-15,635.3,635.3,618.4,618.8,837664
1998-10-16,648,648,640.6,646.6,873784
1998-10-19,646.6,646.6,643.3,643.4,604038
1998-10-20,648.2,662.1,648.2,660.6,962534
1998-10-21,656.2,666.2,656.2,666.2,920606
1998-10-22,660.8,681,660.8,681,946194
1998-10-23,685.2,704.1,685.2,702.6,1083037
1998-10-26,696.5,709.1,696.5,709.1,987893
1998-10-27,702.6,704,695.2,701.6,1426340
1998-10-28,691.3,691.3,684.7,685.3,915482
1998-10-29,687.3,699,687.3,694.9,856907
1998-10-30,708.1,716.8,708.1,716.8,1209226
1998-11-02,738.9,761.2,738.9,760.2,1112925
1998-11-03,749.9,749.9,738.4,738.5,1156551
1998-11-04,753.3,769.2,753.3,769.2,1019761
1998-11-05,760,762.2,751.2,754.5,1542960
1998-11-06,760.1,760.1,750.4,754.8,873264
1998-11-09,761,767.6,759.5,767.3,701472
1998-11-10,748.2,757.1,748.2,753.7,797656
1998-11-12,745.2,752,744.8,750.8,1167985
1998-11-13,748.9,766.4,748.9,766.2,1113889
1998-11-16,781.1,795,781.1,793.6,1061266
1998-11-17,775.1,775.1,756.9,757.8,1056595
1998-11-18,759.3,762.6,749.3,751.6,1894696
1998-11-19,741.3,741.3,730.9,737.9,1841030
1998-11-20,746.5,747.8,741.4,744.2,1310136
1998-11-23,750.5,750.5,741.8,743.4,1210843
1998-11-24,749.4,749.4,729.6,733.8,1223568
1998-11-25,733.1,736.3,726.8,734,1522572
1998-11-26,736.5,745.9,736.5,741.4,1221630
1998-11-27,738.8,738.8,735.3,737.9,1187496
1998-11-30,723.9,731,723.9,730.3,1256868
1998-12-01,707.1,707.8,699.9,701.2,1305695
1998-12-02,702.9,714.6,702.9,714.6,1312588
1998-12-03,700.1,729.6,700.1,720.6,1403724
1998-12-04,715.1,734.3,715.1,733.1,1550567
1998-12-07,745.1,745.1,738.7,741.9,1512320
1998-12-08,735.8,736.7,731.8,736.7,1179945
1998-12-09,737.9,741.3,737.4,739.6,1344299
1998-12-10,742.4,748.1,742.4,743.4,1724264
1998-12-11,728.9,729.1,726.4,727,1145962
1998-12-14,717.1,723.1,716.9,718.9,935549
1998-12-15,725.3,727,725.3,726.5,872818
1998-12-16,729.6,731.2,729.3,731.2,1096314
1998-12-17,726.3,726.5,723.1,725.2,834185
1998-12-18,728.7,735.3,728.7,734.9,924465
1998-12-21,738.4,745.7,738.2,744.7,753562
1998-12-22,752.3,766.6,752.3,765,1272392
1998-12-23,769.2,774,769.2,773.4,1158791
1998-12-28,789.8,800.2,789.8,799.3,1125402
1998-12-29,781.7,783.3,773.1,773.8,1225556
1998-12-30,775.3,780.1,775,777.9,1070734
1998-12-31,777,792.6,777,787.4,980790
1999-01-04,795.2,813.4,795.2,813.1,1667790
1999-01-05,813,813,802.8,803.4,1303083
1999-01-06,820.9,854.8,820.9,853.5,2378095
1999-01-07,858.8,858.9,834.9,840,2301390
1999-01-08,852.2,877.2,850.4,875.2,2292286
1999-01-11,864.8,864.8,844.6,844.6,1838306
1999-01-12,831.4,843.2,821.9,823.1,1917479
1999-01-13,800,800,750.5,762.1,2275230
1999-01-14,766.1,791.3,766.1,781.7,2324503
1999-01-15,761.4,782,753.3,780.9,2061688
1999-01-18,809.3,821.6,809.3,817.9,1884031
1999-01-19,814.4,820.3,807.9,819,1632784
1999-01-20,826.4,827.9,822,822.8,1760422
1999-01-21,846.6,846.6,830.3,833,2425673
1999-01-22,807.5,810.8,800.3,802.5,1287524
1999-01-25,782,805.1,782,801.2,1001629
1999-01-26,814.9,826.5,805.2,814.7,1429794
1999-01-27,823.7,825.4,817.2,825.4,1302958
1999-01-28,816.4,837.6,816.4,837.6,1435466
1999-01-29,848.6,853.4,848.3,850.8,1724927
1999-02-01,850.2,852.9,847.8,851.6,1446006
1999-02-02,839.3,848.7,839.3,841.1,1507332
1999-02-03,834,851.8,834,851.8,1412271
1999-02-04,862.2,870.4,857.6,857.7,2024783
1999-02-05,845.5,849.1,840.2,840.2,1413764
1999-02-08,841.6,848.9,839.9,848.9,1267734
1999-02-09,844.1,844.1,828.5,828.8,1294220
1999-02-10,819.7,826.5,817.1,824.2,1859269
1999-02-11,828,841.8,828,837.1,1322540
1999-02-12,845.4,846.4,836.9,841.2,1638619
1999-02-15,837.9,850.5,837.9,850.2,1470777
1999-02-16,847.2,849.9,844.4,849.6,1975889
1999-02-17,842.3,842.3,836.2,836.6,1580740
1999-02-18,835.7,840.7,834.3,839.4,2250356
1999-02-19,840.4,843.8,837.2,839,2399828
1999-02-22,840.7,841.9,836.8,838,1704800
1999-02-23,838,839.7,825.7,825.9,1932330
1999-02-24,820.1,827,816.7,820.6,1429515
1999-02-25,802.5,802.5,792.2,794.2,1746660
1999-02-26,793.8,806.6,793.8,804.5,1451849
1999-03-01,804.6,804.6,797.3,797.7,1131992
1999-03-02,799.4,804.6,798,804.5,1324168
1999-03-03,800.5,801.7,795.4,795.9,1564999
1999-03-04,791.8,791.8,782.8,785,1486578
1999-03-05,791.9,803.8,791.9,803.8,1567299
1999-03-08,808.5,819.6,808.5,816.9,1828518
1999-03-09,821.6,828.7,821.6,824.1,1867973
1999-03-10,826.2,829.9,823.5,826.4,1452686
1999-03-11,831,834.6,828.1,831.2,1724406
1999-03-12,842.2,844,839,843,2614612
1999-03-15,844.2,844.2,829.6,830.2,2128803
1999-03-16,834,835.8,829.5,830.2,1963945
1999-03-17,825.8,833.1,825.8,832.3,1762074
1999-03-18,827.8,830.7,823.6,826.5,2168603
1999-03-19,835.8,851.9,835.8,851.9,2438224
1999-03-22,847.6,861.8,844.6,858.7,2526849
1999-03-23,849.3,849.3,830.9,832.4,2611573
1999-03-24,799.6,814.5,799.6,811.9,2833763
1999-03-25,814.3,829.8,814.3,823.2,1825644
1999-03-26,831.3,833.6,821.6,823.6,3049611
1999-03-29,827.1,827.7,819.9,826.9,2395491
1999-03-30,835.9,837.3,825.7,827.8,2199519
1999-03-31,833.7,841.6,833,840.2,2847187
1999-04-01,831.1,851.5,831.1,850.7,2321690
1999-04-06,858.1,876.4,858.1,871.7,2366464
1999-04-07,876.3,877.8,868.8,871.3,1793779
1999-04-08,870.7,870.7,850.1,851.3,1908835
1999-04-09,864,864,854.2,855.8,1974214
1999-04-12,855.4,855.4,843.8,845.7,1172049
1999-04-13,856.2,856.2,840.1,845.9,1360348
1999-04-14,841.4,844.5,835.9,841.5,1003082
1999-04-15,838.6,841.1,834.6,835.6,1258426
1999-04-16,837.6,848.6,837.6,845.7,1189013
1999-04-19,858.7,881.4,858.7,880.6,1585093
1999-04-20,863.3,863.3,854.8,855.2,1493458
1999-04-21,860.8,869.7,856.5,860.5,1223239
1999-04-22,868.2,873.7,866.6,872.7,1689966
1999-04-23,872,872,860.3,864.7,1965671
1999-04-26,867.8,875,864.9,875,1366301
1999-04-27,869.2,878.2,869.2,877.2,1678051
1999-04-28,873.5,873.5,859.8,866.3,1391515
1999-04-29,860.4,867.4,858.9,867.2,1036876
1999-04-30,874.7,880.9,874.4,875.1,934728
1999-05-04,890.3,890.3,868.6,875.5,1472496
1999-05-05,868,868,862.2,864.6,1035869
1999-05-06,872.5,878.1,871.9,876.2,1351550
1999-05-07,872.8,875.3,870.1,875.2,1122521
1999-05-10,868.6,868.6,861.3,863.2,879502
1999-05-11,862.2,870.1,862.2,869,1015848
1999-05-12,867,867.5,858.7,858.9,1328001
1999-05-13,854.3,865.6,854.3,865.6,999674
1999-05-14,862.9,865.4,848.2,850.4,1517419
1999-05-17,853.2,871.7,853.2,866.5,1228267
1999-05-18,870.5,886.7,870.5,886.7,1158985
1999-05-19,889.2,902,889.2,897.9,1359934
1999-05-20,896.8,911.7,896.8,908.5,1092439
1999-05-21,902.7,910.3,902.1,909.7,1169158
1999-05-24,913.8,918.1,912.5,917.4,866791
1999-05-25,901.8,908.4,900.8,907.4,900854
1999-05-26,906.5,924.4,906.5,921.5,1123489
1999-05-27,924.4,929.4,921,921.9,1297397
1999-05-28,912.2,916.2,912.2,915.3,1067383
1999-05-31,918.8,918.8,912.4,912.8,1043467
1999-06-01,919.4,927.5,919.4,927.5,884593
1999-06-02,926.3,928.2,923.3,926.3,936583
1999-06-07,938.1,943.2,937,939.4,1262457
1999-06-08,940.9,942.2,938,939.7,1367962
1999-06-09,938,956.9,938,956.5,1452381
1999-06-10,963.3,982.2,963.3,970.2,1342274
1999-06-11,979.8,1003.7,979.8,1003.7,1619929
1999-06-14,1007.5,1024.7,1007.5,1024.6,1607574
1999-06-15,1007.9,1008.6,998.6,1003.6,1247429
1999-06-16,1001.7,1010.4,1001.7,1010.4,1247607
1999-06-17,1008.2,1015.5,997.5,999.7,1523686
1999-06-18,1000.3,1003.5,994.9,1003.5,1736113
1999-06-21,999.1,1004.5,999.1,1003.7,2005576
1999-06-22,995,995,982.9,983.5,2291844
1999-06-23,978.8,988.5,978,981,1196861
1999-06-24,983.2,993.3,981.4,981.9,1338748
1999-06-25,978.8,994.1,978.8,992.8,1517318
1999-06-28,991.2,996.2,990.8,995.5,1197395
1999-06-29,996.4,996.4,987,989.6,1156512
1999-06-30,995.4,1001.5,993.8,995.6,1370983
1999-07-01,1013.1,1026.8,1013.1,1025.3,1406871
1999-07-02,1038.7,1050.3,1038.7,1047.8,1175176
1999-07-05,1055.6,1061.3,1051.8,1056.8,938606
1999-07-06,1053.2,1053.2,1040.3,1042.5,1101338
1999-07-07,1037.6,1039.5,1028.4,1031,1336147
1999-07-08,1043.4,1043.4,1032.9,1034.6,1570693
1999-07-09,1036.6,1043.1,1036.2,1043.1,1628628
1999-07-12,1047.9,1051.7,1041.9,1043,1386617
1999-07-13,1032.3,1032.3,1017.1,1019.3,1258107
1999-07-14,1025.3,1035.9,1023,1028.4,1099961
1999-07-15,1029.5,1031.1,1018.5,1018.5,1454257
1999-07-16,1018.2,1021.5,1017.6,1018.4,1082403
1999-07-19,1016.9,1018,1010.9,1014.9,788131
1999-07-20,1015.1,1015.4,1002.8,1004.6,989931
1999-07-21,989.2,994.9,987.4,994.9,811593
1999-07-22,999.4,1000.6,992,994.6,697134
1999-07-23,1009.7,1026.6,1009.7,1026.6,830638
1999-07-26,1020.7,1020.7,993.3,996.4,742466
1999-07-27,996.4,1005.6,996.4,1005.4,873073
1999-07-28,1011.1,1019.2,1011.1,1018.2,1004044
1999-07-29,1016.2,1018.6,1006.8,1009.7,870031
1999-07-30,1013.8,1035.1,1013.8,1030.9,880730
1999-08-02,1028.1,1033.3,1025.1,1033.3,768232
1999-08-03,1031.1,1031.3,1026.5,1026.8,848161
1999-08-04,1024,1024,1017.2,1017.2,735772
1999-08-05,1009.6,1009.6,999,1000.3,733539
1999-08-06,1001.6,1001.6,986.2,989.7,630232
1999-08-09,985.7,986.6,979.4,979.6,702014
1999-08-10,977.5,977.5,966.6,967.7,637808
1999-08-11,977.4,994.9,977.4,994.3,695084
1999-08-12,1003.6,1003.6,999.4,1000.2,762571
1999-08-13,1003,1012.8,999.9,1012.4,780810
1999-08-16,1010.4,1013.6,1009.8,1013.6,789462
1999-08-17,1006.5,1010.3,1005.2,1005.2,718568
1999-08-18,1006.7,1006.7,1001.3,1001.3,622625
1999-08-19,1001,1001.7,995.4,996.6,552534
1999-08-20,1002.7,1010.5,1002.5,1010.3,524546
1999-08-23,1017.4,1022.8,1017.1,1018.1,651236
1999-08-24,1022.8,1025.5,1021.3,1022.3,873478
1999-08-25,1024.6,1038.6,1024.6,1036.3,1099945
1999-08-26,1037.4,1037.4,1031.7,1034,933573
1999-08-27,1031.9,1039,1031.9,1039,1049270
1999-08-30,1037.2,1041.2,1034.6,1036.8,748658
1999-08-31,1021.7,1021.8,1015.3,1020.2,731200
1999-09-01,1021.8,1025.7,1021.8,1025.7,968865
1999-09-02,1024.1,1024.1,1010.3,1010.7,770933
1999-09-03,1015.1,1028.3,1015.1,1027.9,795314
1999-09-06,1032.1,1032.1,1026.8,1029.9,639428
1999-09-07,1024.4,1026.6,1019.7,1021.2,827279
1999-09-08,1018.2,1018.2,1001,1001,894858
1999-09-09,1006.3,1009.1,1005.9,1008,773101
1999-09-10,1002.2,1004.8,998.3,999.8,713957
1999-09-13,996.4,996.4,983.9,985.7,805338
1999-09-14,982.9,982.9,958.5,959.3,931296
1999-09-15,949.2,955.2,926.2,954.4,1384344
1999-09-16,935.4,943.8,933.1,936.8,1013008
1999-09-17,942.4,949.8,942.4,946.4,792381
1999-09-20,948.1,948.1,929.3,929.3,655007
1999-09-21,928.3,928.3,909.7,910.8,872396
1999-09-22,900.2,902.9,896.2,896.2,1189675
1999-09-23,889.4,907.5,889.4,901.5,977816
1999-09-24,876.3,879.7,860.6,862.9,1292487
1999-09-27,868.5,874.1,866.2,870.1,786006
1999-09-28,872.1,872.1,851.8,856.6,793121
1999-09-29,864.3,864.3,846,854.3,857637
1999-09-30,851.8,856.7,845.5,854.9,974269
1999-10-01,867.7,871.3,859.8,865.9,1018569
1999-10-04,877,882.1,874.5,881.8,800987
1999-10-05,891.1,895.2,889.1,891.9,951586
1999-10-06,892.7,900.2,890.5,900.2,814384
1999-10-07,906.6,911.4,906.3,906.4,955675
1999-10-08,899.8,907.8,898,907.8,831453
1999-10-11,904.1,908.5,896.7,898.2,956896
1999-10-12,894.6,894.6,885.7,886.5,778849
1999-10-13,877.4,885.8,877.4,885.8,957414
1999-10-14,886.6,900.3,886.6,896.4,1218463
1999-10-15,896.6,898.3,876.8,879.1,1128823
1999-10-18,875.3,882.8,875.3,878.1,843467
1999-10-19,881.6,890.5,881.6,890.5,1159537
1999-10-20,894.6,907.5,894.6,907.5,1042145
1999-10-21,912.1,913.1,902.7,905.3,929708
1999-10-22,910.2,916.2,910.2,915.6,987595
1999-10-25,918.2,918.2,909,911.2,723471
1999-10-26,906.7,907,904.5,905.2,549233
1999-10-27,898.6,898.8,896.9,897.6,474263
1999-10-28,896,904.2,896,903.4,617049
1999-10-29,913.7,914.2,910.7,912.1,905998
1999-11-02,912.5,913.9,909,909.4,705691
1999-11-03,903.1,907,902.3,906.9,909250
1999-11-04,905.7,905.7,891.9,893.3,1283346
1999-11-05,883.1,885.2,875.2,885.2,1274312
1999-11-08,879.1,879.1,874.6,875.4,1008681
1999-11-09,876.3,880,876.3,879.1,899087
1999-11-10,879.3,879.5,874.9,877.5,801927
1999-11-15,878.4,882.7,878.2,881.6,809713
1999-11-16,879.6,886.5,879.6,886.5,907132
1999-11-17,893.4,901.9,893.4,894.8,1221584
1999-11-18,892.4,911.6,892.4,911.6,1158036
1999-11-19,931.6,946.6,931.6,945.3,1335716
1999-11-22,955.4,964.7,954,956.2,1586729
1999-11-23,953.4,954.1,946.2,946.4,1274921
1999-11-24,947.9,960.4,947.9,960.4,1507761
1999-11-25,968.4,982.1,968.4,977.9,1541452
1999-11-26,978,978,967.4,967.6,3179572
1999-11-29,951.4,957.5,943.1,944.4,1841683
1999-11-30,948.6,967.7,948.6,966.7,1423109
1999-12-01,971,985.6,969,985.6,2227218
1999-12-02,981.4,984.7,970.1,971.6,1851766
1999-12-03,966.8,969.9,964.1,969.9,1660346
1999-12-06,972.5,973.7,969.4,971,1269312
1999-12-07,969.9,983,969.9,981.8,1627945
1999-12-08,983.6,998.6,983.6,994.1,2519363
1999-12-09,1000.3,1014,995.6,1014,2113195
1999-12-10,1019,1023.7,1012.1,1018.1,2285005
1999-12-13,1016.1,1041.2,1016.1,1034.6,1696919
1999-12-14,1026.5,1032.7,1022.4,1024.1,2293636
1999-12-15,1021.6,1021.7,1010.6,1012.4,1507835
1999-12-16,1016.3,1024.8,1016.3,1024.4,1608578
1999-12-17,1031.3,1043,1031.3,1041.4,1647791
1999-12-20,1048.8,1062.7,1048.8,1058.8,2087531
1999-12-21,1059.7,1067.7,1059.7,1064.2,1941282
1999-12-22,1068.5,1087.2,1068.5,1087,2064920
1999-12-23,1087.6,1113.8,1087.6,1113.7,1708158
1999-12-27,1122,1131.7,1107,1118.7,1600838
1999-12-28,1107.1,1107.1,1091.3,1093.6,1323763
1999-12-29,1098.7,1116.6,1098.7,1114.8,1326472
2000-01-03,1134.4,1151.3,1134.4,1140.1,1623952
2000-01-04,1122.5,1122.5,1098.9,1103.8,1701188
2000-01-05,1060.1,1088.9,1060.1,1086.1,1894946
2000-01-06,1087,1105.4,1086.9,1105.3,1467876
2000-01-07,1128.1,1152.1,1128.1,1147.8,3057204
2000-01-10,1171.9,1197.7,1171.9,1179.1,3176800
2000-01-11,1171.1,1181.8,1164.5,1173.8,2370807
2000-01-12,1150.5,1162.5,1150.5,1160.7,2009642
2000-01-13,1163,1184.2,1163,1184.2,2640992
2000-01-14,1187.7,1187.7,1166.4,1177.9,3263284
2000-01-17,1176.2,1192,1171.3,1189.6,2171620
2000-01-18,1195.9,1202.5,1168.3,1170.6,2657435
2000-01-19,1152.8,1165.5,1151.1,1162.1,1872772
2000-01-20,1169.4,1177.5,1163,1174.4,2150808
2000-01-21,1173.8,1195.6,1173.8,1193.9,1552185
2000-01-24,1193.7,1195.6,1176.4,1180.4,1478410
2000-01-25,1158.4,1158.4,1127.7,1152.4,2023865
2000-01-26,1164.4,1178.5,1159,1161.7,1454019
2000-01-27,1165.6,1175.6,1164.5,1173.8,1369279
2000-01-28,1173.4,1181.2,1158,1164.3,1456733
2000-01-31,1152.3,1163,1152.3,1156.7,1106863
2000-02-01,1175.8,1192.1,1167.1,1169.3,1899650
2000-02-02,1172.2,1184.9,1168.6,1184.6,1567128
2000-02-03,1203.4,1250.3,1203.4,1246.2,2398112
2000-02-04,1266.5,1276.2,1242.1,1246.5,2357860
2000-02-07,1239.9,1249.2,1228.1,1240.4,2010680
2000-02-08,1244.6,1244.6,1228.5,1234.1,1961166
2000-02-09,1236.6,1236.6,1197.9,1199.8,2662496
2000-02-10,1171.9,1180,1164,1174.5,1982236
2000-02-11,1172.9,1172.9,1150.8,1166,1833426
2000-02-14,1148.9,1162.6,1147.9,1162.4,1816742
2000-02-15,1165.6,1169.3,1158.9,1167.9,1819890
2000-02-16,1184.4,1184.4,1173.4,1176.6,1407794
2000-02-17,1179.1,1205.5,1179.1,1204.4,2076469
2000-02-18,1198.7,1201.5,1187.6,1187.6,2729870
2000-02-21,1149.9,1168.4,1149.9,1156.8,1726216
2000-02-22,1161.8,1171.9,1158.7,1160.6,1981716
2000-02-23,1167.1,1167.1,1143.2,1145.8,2577292
2000-02-24,1139.2,1141.5,1112.6,1118.9,2291965
2000-02-25,1103.9,1104.1,1087.7,1089.5,2308698
2000-02-28,1056.4,1058.8,1042.2,1053,2074302
2000-02-29,1069.1,1072.2,1063.3,1072.2,2177957
2000-03-01,1076.1,1090.2,1069,1090.2,2052634
2000-03-02,1093.2,1118.5,1093.2,1109.3,2524003
2000-03-03,1117.4,1141.9,1117.4,1141.9,1823019
2000-03-06,1156.8,1158.2,1143.3,1143.4,1499987
2000-03-07,1137.6,1150.1,1131.1,1148.2,1370781
2000-03-08,1115.2,1135.6,1115.2,1128.4,1377491
2000-03-09,1139.1,1145.6,1134,1140.4,1304692
2000-03-10,1153.1,1155.6,1140.8,1141.8,1726339
2000-03-13,1124.2,1124.2,1083.1,1093.4,1634413
2000-03-14,1110.8,1127.2,1110.8,1126.8,1829637
2000-03-15,1110.2,1115.4,1108.8,1112.1,1417407
2000-03-16,1131.7,1132,1123.8,1130,1696645
2000-03-17,1148.1,1148.3,1131.5,1132.1,2057337
2000-03-20,1135.1,1145.2,1135.1,1145.2,1273716
2000-03-21,1142.8,1145.1,1139.1,1140.3,1079750
2000-03-22,1156,1160.9,1155.1,1157,1506303
2000-03-23,1160.8,1175.3,1160.8,1174.5,1368350
2000-03-24,1184.8,1201.9,1184.8,1200.3,1699881
2000-03-27,1210.1,1215.7,1199.8,1203.9,1241761
2000-03-28,1204.2,1224.2,1204.2,1222.7,1324166
2000-03-29,1212.3,1221,1205.5,1214.4,1582060
2000-03-30,1205.8,1205.8,1177.5,1181.1,1246167
2000-03-31,1179.9,1188.4,1179.9,1185.1,1240951
2000-04-03,1190.7,1190.7,1169.5,1175.3,941732
2000-04-04,1165.5,1178.3,1161.5,1177,926475
2000-04-05,1167.4,1167.4,1142.9,1147.7,1220574
2000-04-06,1156.1,1174,1156.1,1173.9,1017093
2000-04-07,1187.3,1187.7,1175.7,1185.8,1206309
2000-04-10,1181.5,1181.5,1171.4,1172.6,1097583
2000-04-11,1154.7,1159.2,1146.7,1148.2,850066
2000-04-12,1160.7,1168.4,1160.2,1165,904050
2000-04-13,1152,1156.2,1151.1,1151.7,961704
2000-04-14,1154.1,1156.6,1140.2,1147,833204
2000-04-17,1060.4,1075,1051.8,1066.9,1586705
2000-04-18,1101.1,1101.1,1088.1,1098.3,1088705
2000-04-19,1102.9,1103.7,1091.1,1091.6,948422
2000-04-20,1090.9,1101.1,1090.9,1101.1,776468
2000-04-25,1096.9,1098.1,1091.6,1094.8,608158
2000-04-26,1106.8,1110.1,1106.7,1106.8,727577
2000-04-27,1107.6,1116.5,1099.8,1108.3,920509
2000-04-28,1119.7,1122.9,1114.7,1120.7,668038
2000-05-04,1115.3,1119.4,1109.5,1111.5,658255
2000-05-05,1107.9,1109.6,1103.7,1107.3,562462
2000-05-08,1106.4,1108.1,1100.7,1101,506598
2000-05-09,1105.2,1106.4,1098,1103.5,641390
2000-05-10,1109,1115.7,1109,1111.1,698429
2000-05-11,1108.2,1114.4,1108.2,1114.1,940350
2000-05-12,1116.2,1116.2,1101.3,1102.9,1003849
2000-05-15,1105.4,1108.1,1101.3,1103.1,851402
2000-05-16,1116.8,1136.3,1116.8,1136.3,1199298
2000-05-17,1136.2,1136.2,1125.5,1125.6,1074490
2000-05-18,1126.4,1129.8,1126.4,1128.3,864070
2000-05-19,1118,1118,1105.6,1110.2,1031208
2000-05-22,1105.9,1105.9,1095.9,1096.6,627855
2000-05-23,1087.9,1088.9,1076.3,1076.3,823967
2000-05-24,1060.5,1064.9,1058.6,1061.1,965924
2000-05-25,1071.9,1074.8,1066.6,1069.1,874160
2000-05-26,1053,1057.1,1047.9,1049.6,1032153
2000-05-29,1047.2,1064.7,1047.2,1064.7,783970
2000-05-30,1073.9,1082.7,1073.9,1079.1,888223
2000-05-31,1086.4,1089.5,1084.2,1089.2,1013389
2000-06-01,1097.4,1111.7,1097.4,1111.7,1073496
2000-06-02,1106.4,1107.9,1100.4,1107.7,1059366
2000-06-05,1104.5,1104.5,1097.7,1097.7,897014
2000-06-06,1083,1086.3,1071.2,1072.9,840593
2000-06-07,1071.9,1089.7,1071.9,1089.1,803462
2000-06-08,1093,1095,1086.1,1088.7,918975
2000-06-09,1085.7,1091.4,1085.5,1087.4,736093
2000-06-12,1087.2,1090.2,1086.4,1087.1,616770
2000-06-13,1088.2,1095.8,1088.2,1092,666554
2000-06-14,1111.3,1115.7,1110.1,1110.5,1168029
2000-06-15,1112.1,1114.2,1109.6,1112.9,779550
2000-06-16,1111.4,1111.6,1108,1108,866539
2000-06-19,1109.1,1109.1,1099.9,1099.9,662661
2000-06-20,1109.4,1113.9,1109.4,1111.5,716422
2000-06-21,1108.9,1116.3,1108.9,1116.2,852889
2000-06-23,1117.1,1120.3,1112,1112,525074
2000-06-26,1116.7,1121,1113.7,1116.8,722907
2000-06-27,1120.9,1122.3,1112.6,1114,884518
2000-06-28,1115.3,1117.1,1113.2,1117,697832
2000-06-29,1116.6,1116.6,1106.3,1106.7,845950
2000-06-30,1110.2,1113.4,1106.4,1107.1,719582
2000-07-03,1107.2,1113.9,1107.2,1110.8,647881
2000-07-04,1116.3,1119.1,1114.5,1116.2,690365
2000-07-05,1124.6,1130.3,1124.5,1128.8,897048
2000-07-06,1123.7,1128.4,1123.7,1124.1,742885
2000-07-07,1130.9,1136,1130.9,1135.2,1181071
2000-07-10,1148.1,1155.4,1147.7,1151.7,1069795
2000-07-11,1151.7,1151.7,1140.7,1145,1142204
2000-07-12,1146.9,1149.7,1140.7,1142.9,1205686
2000-07-13,1143.1,1148.6,1141.2,1143.1,1046245
2000-07-14,1145,1146.1,1140.8,1144.1,957392
2000-07-17,1137,1144.7,1137,1140.6,1176548
2000-07-18,1140.7,1144.1,1138.9,1140.3,1064347
2000-07-19,1145.3,1152.4,1144.5,1146.4,757645
2000-07-20,1146.9,1148.5,1145,1146.9,975628
2000-07-21,1147.5,1150.6,1144.2,1150.6,1039815
2000-07-24,1145.9,1149,1140.4,1148.9,709178
2000-07-25,1145.9,1147.2,1138.4,1142.8,883804
2000-07-26,1141.7,1141.7,1130.2,1130.5,945402
2000-07-27,1118.3,1118.3,1108.6,1115.4,874997
2000-07-28,1108.5,1108.7,1101,1102,700981
2000-07-31,1102.7,1104,1098.6,1100.7,750810
2000-08-01,1094.7,1094.7,1080,1086.9,737964
2000-08-02,1088.4,1092.4,1088.4,1092.4,734666
2000-08-03,1093.8,1093.8,1083.5,1084.6,712616
2000-08-04,1088.1,1094.1,1086,1090.4,578700
2000-08-07,1096.4,1096.4,1093,1096.3,538959
2000-08-08,1089.9,1093.8,1089.9,1093.3,787345
2000-08-09,1093.7,1098.4,1093.7,1096.7,857906
2000-08-10,1098,1099.4,1092.3,1094.7,711097
2000-08-11,1088.4,1088.4,1082.8,1086.6,878621
2000-08-14,1081.9,1084.5,1081.4,1082,497589
2000-08-16,1082.2,1083.5,1080,1083.5,604301
2000-08-17,1078.8,1079.3,1070.1,1072.2,730334
2000-08-18,1075.2,1075.2,1063.9,1067.6,758624
2000-08-21,1062.5,1063,1057.2,1059.2,619251
2000-08-22,1059.1,1062.3,1058.1,1059.8,622579
2000-08-23,1062.6,1066.4,1062.2,1062.5,803206
2000-08-24,1069,1073.6,1069,1073.6,769507
2000-08-25,1072.4,1073.2,1069.2,1069.6,685727
2000-08-28,1065.2,1065.2,1056,1058.5,433751
2000-08-29,1060.9,1060.9,1060.9,1060.9,521176
2000-08-30,1054.8,1059.9,1052.5,1053.3,684849
2000-08-31,1051.3,1058.4,1051.2,1058.4,654074
2000-09-01,1060.8,1060.8,1055,1056.1,927082
2000-09-04,1062,1063.6,1056.8,1059.6,845845
2000-09-05,1054.8,1056.3,1046.9,1051.2,825001
2000-09-06,1048.8,1049,1041.2,1043,514481
2000-09-07,1044.1,1044.6,1039.6,1043.7,533512
2000-09-08,1042.4,1042.9,1031.2,1033.7,774229
2000-09-11,1029.9,1030.7,1026.9,1026.9,387543
2000-09-12,1017.3,1026.7,1017.3,1025.4,532998
2000-09-13,1021.2,1022,1017.1,1018.2,804706
2000-09-14,1024.3,1025.6,1021.8,1025.6,625058
2000-09-15,1023.3,1029.5,1023.3,1028.8,595465
2000-09-18,1018.5,1021.5,1018.4,1019.8,475272
2000-09-19,1016.1,1018.9,1015.5,1016.8,643417
2000-09-20,1017.9,1017.9,1009.1,1010.4,476292
2000-09-21,1005.7,1005.7,986.7,986.7,891823
2000-09-22,972.5,977.5,969.7,977.5,831131
2000-09-25,982.2,986.5,982.2,986.5,577235
2000-09-26,979.1,981.8,967.5,970.9,577984
2000-09-27,958.6,962.6,954.4,962.6,664034
2000-09-28,956.6,956.6,944.9,954.3,608448
2000-09-29,960.8,963,956,960.1,842970
2000-10-02,949.7,959,949.7,955.5,490622
2000-10-03,946.6,949.5,943.5,949.5,555973
2000-10-04,945.2,948.7,944.3,947.5,580780
2000-10-05,951.5,951.9,948.9,949.5,623353
2000-10-06,947.4,950.5,946,949.9,604776
2000-10-09,938.3,938.3,934.1,934.2,539538
2000-10-10,934.2,934.2,925.5,926.6,513863
2000-10-11,915.3,915.3,901.8,910.7,818977
2000-10-12,900.1,904.2,900.1,900.3,884408
2000-10-13,878,878.5,867.9,875.6,775623
2000-10-16,906.8,909.8,904.2,909.4,714117
2000-10-17,905.4,921.3,905.4,921.3,967962
2000-10-18,905.8,909,894.8,896.7,1089277
2000-10-19,907.7,925.9,907.7,925.9,769846
2000-10-20,938.2,939.9,933.8,936.4,911941
2000-10-23,935.2,935.6,931.1,933.2,775320
2000-10-24,936.2,943.5,936.2,942.5,755705
2000-10-25,940.5,940.8,932.3,933.5,949587
2000-10-26,933.6,935.3,926,930,601999
2000-10-27,931.6,935.2,929,932.5,498827
2000-10-30,928.6,930.3,926.9,929,385120
2000-10-31,922.7,931.6,922.7,931.6,762384
2000-11-02,933.6,954,933.6,950.5,1229559
2000-11-03,960.5,967.1,960.5,962.5,1885252
2000-11-06,969.4,979.8,969.4,977.1,1267397
2000-11-07,975.1,975.1,966.3,967.6,1438687
2000-11-08,968,976.5,966.6,976.5,2484968
2000-11-09,960.2,962.9,947.2,950.5,1245097
2000-11-10,952.2,953.2,944.3,948.3,1187708
2000-11-13,936,936.6,930,931.9,1102509
2000-11-14,946,948.7,943,945.6,1105667
2000-11-15,949,950,944.1,948.2,971084
2000-11-16,945.2,948.6,944.7,946.9,686189
2000-11-17,944.9,948.05,943.91,946.12,850082
2000-11-20,950.47,957.18,949.87,953.03,1071453
2000-11-21,948.87,950.49,943.12,948.03,818157
2000-11-22,945.18,946.91,936.08,946.91,718156
2000-11-23,944.17,948.65,942.69,948.65,713284
2000-11-24,946.13,964.31,944.64,964.31,1229755
2000-11-27,969.45,977.62,966.42,972.29,1530363
2000-11-28,966.92,969.46,958.57,966.5,1031949
2000-11-29,960.68,967.06,956.72,965.88,940330
2000-11-30,963.54,964.13,948.04,962.29,1443602
2000-12-01,961.25,961.25,951.69,960.44,962404
2000-12-04,951.31,951.31,938.58,945.5,825450
2000-12-05,944.69,954.68,943.59,954.68,941980
2000-12-06,959.28,967.77,949.46,958.38,1703509
2000-12-07,949.6,953.47,946.48,953.47,1215943
2000-12-08,953.12,957.14,949.16,957.14,1202929
2000-12-11,951.14,959.65,950.76,959.59,1213472
2000-12-12,956.78,961.31,953.81,960.38,1410354
2000-12-13,960.39,967.17,959.15,967.17,2836517
2000-12-14,964.42,980.54,961.64,980.54,2115893
2000-12-15,976.03,992.42,974.73,988.87,1831429
2000-12-18,977.91,998.01,977.32,998.01,1420882
2000-12-19,995.99,1009.18,995.22,1008.11,1994555
2000-12-20,1000.84,1003.95,988.75,992.35,1459323
2000-12-21,981.11,992.03,980.74,990.29,1545416
2000-12-22,993.41,1004.6,992.28,1004.6,1385618
2000-12-27,1003.93,1012.13,1003.93,1012.13,1029268
2000-12-28,1009.81,1009.81,998.2,1009.46,1071497
2000-12-29,999.56,1004.68,994.03,1004.68,1300671
2001-01-02,997.86,997.86,988.72,996.56,958216
2001-01-03,995.82,996.28,980.01,988.62,1712057
2001-01-04,999.35,1000.22,993.29,1000.14,1669063
2001-01-05,997.74,997.74,986.17,991.98,1594254
2001-01-08,978.6,978.6,968.87,977.21,1431599
2001-01-09,974.6,977.96,970.09,977.96,1454312
2001-01-10,969.18,978.69,968.67,975.41,1398849
2001-01-11,973.61,980.62,970.21,980.62,1386733
2001-01-12,982.67,986.49,982.23,985.73,1131459
2001-01-15,982.13,982.73,975.71,982.19,904152
2001-01-16,976.23,980.13,974.47,980.13,1038986
2001-01-17,978.82,988.44,975.85,988.44,1478827
2001-01-18,987.87,988.61,981.49,985.47,1796908
2001-01-19,988.89,1004.63,988.89,1004.17,1848070
2001-01-22,999.73,1003.8,994.26,1003.8,993980
2001-01-23,997.6,999.7,994.6,998.13,753897
2001-01-24,1001.78,1007.47,1001.28,1005.95,924656
2001-01-25,1004.44,1012.96,1001.74,1012.96,851362
2001-01-26,1009.28,1014.86,1004.43,1010.58,901941
2001-01-29,1001.78,1013.29,1001.78,1013.29,797060
2001-01-30,1011.42,1018.42,1008.03,1016.13,1089985
2001-01-31,1017.81,1021.07,1014.55,1017.97,819396
2001-02-01,1015.88,1028.83,1015.88,1028.83,1122808
2001-02-02,1026.95,1031.65,1025.98,1031.65,1006640
2001-02-05,1025.82,1025.82,1009.22,1015.97,1029680
2001-02-06,1007.34,1011.07,1001.23,1011.07,1186501
2001-02-07,1001.28,1001.28,985.1,994.39,1312250
2001-02-08,983.3,993.83,979.63,993.83,926100
2001-02-09,986.07,992.15,981.31,991.71,776170
2001-02-12,987.49,996.08,986.6,991.91,772734
2001-02-13,990.55,996.88,990.55,996.88,887818
2001-02-14,992.92,996.23,984.76,995.4,768587
2001-02-15,986.14,998.25,984.28,998.25,1087606
2001-02-16,991.5,994.89,978.66,987.3,1058691
2001-02-19,982.96,982.96,975.63,979.99,757717
2001-02-20,978.25,981.3,969.26,972.04,885150
2001-02-21,965.69,965.69,946.73,953.47,1199966
2001-02-22,943.42,953.67,943.42,951.09,1086698
2001-02-23,952.11,961.08,950.78,961.08,1098409
2001-02-26,965.59,970.26,964.05,970.26,686763
2001-02-27,965.81,966.62,951.9,959.52,929223
2001-02-28,950.39,951.66,939.49,950.02,1184948
2001-03-01,938.28,940.39,931.15,932.4,991485
2001-03-02,935.57,935.57,924.72,932.97,1303366
2001-03-05,927.19,938.39,925.46,938.39,857641
2001-03-06,936.95,940.52,934.68,940.52,916529
2001-03-07,940.27,940.27,914.73,928.21,741295
2001-03-08,925.66,926.91,919.59,924.71,602873
2001-03-09,931.43,931.94,919.71,926.45,713322
2001-03-12,909.13,909.24,891.35,896.04,1071945
2001-03-13,881.36,892.66,876.22,892.66,1139991
2001-03-14,889.57,890.37,866,880.09,1167715
2001-03-15,880.34,899.73,875.7,899.73,1364373
2001-03-16,898.23,900.74,888.48,899.02,970498
2001-03-19,895.99,906.99,892.15,906.99,858404
2001-03-20,907.15,927.03,907.15,927.03,1351436
2001-03-21,921.71,926.47,912.77,925.94,1119992
2001-03-22,921.17,924.46,914.77,924.46,843970
2001-03-23,921.18,937.61,921.18,935.46,1876120
2001-03-26,935.02,945.18,935.02,940.26,1523505
2001-03-27,935.13,935.39,927.15,932.81,831732
2001-03-28,929.51,940.66,929.43,940.54,653680
2001-03-29,937.24,937.86,929.46,937.73,542396
2001-03-30,935.51,944.89,935.51,944.89,969759
2001-04-02,937.77,939.93,934.12,938.64,456455
2001-04-03,930.86,934.91,925.5,934.91,550456
2001-04-04,924.1,933.55,922.02,933.55,456639
2001-04-05,930.46,939.78,930.46,939.78,586304
2001-04-06,938.07,945.63,937.85,945.63,617345
2001-04-09,939.25,951.28,938.49,951.28,497008
2001-04-10,949.21,965.17,948.6,965.17,1023611
2001-04-11,966.92,979.06,966.92,979.06,1162969
2001-04-12,976.25,978.95,972.57,978.95,996683
2001-04-17,967.17,971.75,962.84,971.75,472416
2001-04-18,968.33,983.35,966.7,983.35,641243
2001-04-19,982.17,989.22,980.18,986.54,864260
2001-04-20,983.74,993.63,981.12,993.63,786840
2001-04-23,983.05,988.21,980.68,987.09,628937
2001-04-24,982.28,986.2,978.9,985.42,611549
2001-04-25,980.87,984.88,978.04,984.88,572104
2001-04-26,983.53,995.86,983.53,995.86,1009602
2001-04-27,990.12,992.06,981.53,987.89,1550090
2001-04-30,984.29,985.86,976.56,985.86,998413
2001-05-02,985.16,986.71,971.83,978.3,713489
2001-05-04,973.42,973.44,966.33,971.66,682459
2001-05-07,966.86,970.93,959.94,961.06,699964
2001-05-08,961.81,961.81,944.87,957.21,680885
2001-05-09,945.96,950.26,944.62,949.71,827581
2001-05-10,948.05,960.97,948.05,960.97,748292
2001-05-11,955.12,961,949.09,958.1,823684
2001-05-14,954.47,960.41,953.27,960.41,862134
2001-05-15,959.34,963.06,955.92,960.29,754369
2001-05-16,955.24,957.37,952.32,954.83,876310
2001-05-17,956.36,964.12,956.36,964.12,925781
2001-05-18,962.9,966.56,959.44,966.56,845938
2001-05-21,964.04,973.93,964.04,973.93,1073532
2001-05-22,975.49,981.39,973.65,981.39,1057612
2001-05-23,979.25,981.23,974.15,981.23,770241
2001-05-24,978.04,978.04,970.77,975.75,636768
2001-05-25,974.2,981.6,973.12,981.6,506547
2001-05-28,982.77,987.41,976.99,987.41,392964
2001-05-29,982.51,986.88,980.98,986.88,492958
2001-05-30,982.89,984.57,977.23,982.83,641717
2001-05-31,974.5,986.68,974.48,986.68,562119
2001-06-01,982.32,987.97,978.38,987.97,519286
2001-06-04,984.2,986.29,980.35,983.55,377402
2001-06-05,976.66,979.84,973.1,979.84,532801
2001-06-06,979.82,982.53,976,980.88,1072888
2001-06-07,975.39,977.56,972.12,976.83,654823
2001-06-08,975.81,976.37,970.62,971.98,675611
2001-06-11,958.86,966.71,956.64,959.42,534647
2001-06-12,956.27,958.29,952.63,954.57,591570
2001-06-13,952.24,956.33,950.37,952.13,479956
2001-06-15,951.04,952.43,945.3,950.72,436920
2001-06-18,945.04,946.62,934.9,943.67,629366
2001-06-19,938.01,946.22,935.71,946.22,593250
2001-06-20,941.68,941.68,931.67,938.72,602374
2001-06-21,935.46,946.66,934.45,946.66,756689
2001-06-22,944.52,949.34,941.82,949.34,692026
2001-06-25,944.3,953.16,940.02,953.16,723277
2001-06-26,949.31,949.31,940.92,947.4,1184601
2001-06-27,942.7,945.79,938.23,944.6,482519
2001-06-28,943.74,945.96,934.23,945.96,816175
2001-06-29,943.52,948.02,940.88,944.9,653325
2001-07-02,941.87,943.49,930.83,938.7,326583
2001-07-03,931.14,934.91,921.55,927.3,573642
2001-07-04,922.01,922.01,912.96,920.88,747387
2001-07-05,913.27,922.07,909.87,922.07,529290
2001-07-06,919.07,927.95,913.2,927.95,517491
2001-07-09,921.34,921.34,911.61,917.31,264566
2001-07-10,914.17,914.17,904.02,906.71,319709
2001-07-11,898.43,899.35,889.12,899.35,313517
2001-07-12,897.82,904.95,896.47,904.1,336427
2001-07-13,905.38,909.5,902.82,909.5,404438
2001-07-16,910.33,914.96,906.05,908.37,208271
2001-07-17,906.5,907.96,903.23,907.04,352391
2001-07-18,904.09,905.1,898.28,899.49,320559
2001-07-19,896.84,900.3,892.26,900.3,387510
2001-07-20,896.09,900.8,890.32,895.25,559424
2001-07-23,889.03,895.08,887.67,895.08,1910175
2001-07-24,884.51,884.97,874.62,879.52,546346
2001-07-25,875.92,879.91,871.59,878.2,407434
2001-07-26,873.68,882.83,873.68,882.83,623140
2001-07-27,881.37,886.88,879.17,886.88,227685
2001-07-30,885.47,885.47,877.02,880.55,274575
2001-07-31,877.14,884.8,874.15,884.8,251529
2001-08-01,880.91,888.38,879.57,888.38,643655
2001-08-02,883.34,890.69,881.82,890.69,445087
2001-08-03,887.43,887.93,878.21,887.86,297986
2001-08-06,881.36,884.36,879.91,883.37,531137
2001-08-07,877.68,879.47,870.28,876.9,330358
2001-08-08,875.29,875.29,868.58,874.22,790025
2001-08-09,868.17,870.29,859.94,865.91,208950
2001-08-10,864.45,867.03,857.2,863.35,356333
2001-08-13,859.46,862.61,852.58,862.61,276467
2001-08-14,855.97,863.48,853.45,863.48,260264
2001-08-16,856.43,857.57,844.13,857.57,233378
2001-08-17,852.62,856.13,845.4,856.13,230537
2001-08-20,849.65,854.32,848.2,854.32,219761
2001-08-21,851.87,862.06,850.19,862.06,212010
2001-08-22,862,864.48,860.93,864.42,439212
2001-08-23,862.29,862.86,859.67,861.4,169922
2001-08-24,860.16,873.28,859.23,873.28,247450
2001-08-27,872.18,875.86,869.66,875.86,237173
2001-08-28,871.24,882.87,871.14,882.87,780392
2001-08-29,873.71,882.87,873.71,882.87,235231
2001-08-30,880.02,887.32,879.66,887.32,675958
2001-08-31,884.53,891.95,880.63,891.95,724857
2001-09-03,882.5,888.89,882.5,888.3,562920
2001-09-04,889,892.32,887.06,892.32,554627
2001-09-05,886.97,893.79,886.97,893.79,353614
2001-09-06,889.27,898.47,888.27,898.47,369673
2001-09-07,896.62,901.99,896.15,901.91,526391
2001-09-10,902.52,904.07,898.51,902.5,452990
2001-09-11,900.08,904.77,899.4,899.4,831524
2001-09-12,859.49,892.45,859.49,892.45,707943
2001-09-13,889.42,894.61,887.35,894.61,281425
2001-09-14,890.77,891.29,879.25,889.85,551249
2001-09-17,870.67,879.16,868,879.16,697988
2001-09-18,872.84,879.55,869.8,879.55,501428
2001-09-19,880.83,887.86,879.93,887.86,688327
2001-09-20,882.79,887.57,881.18,887.57,544547
2001-09-21,877.31,883.66,871.75,883.66,707674
2001-09-24,877.82,877.82,867.55,873.14,541946
2001-09-25,870.92,877.67,868.71,877.67,445112
2001-09-26,874.84,885.21,874.52,885.21,400875
2001-09-27,884.98,885.39,880.48,884.89,468755
2001-09-28,883.65,889.84,879.79,889.84,604357
2001-10-01,884.55,885.63,876.44,885.63,316345
2001-10-02,880.41,881.15,873.69,877.71,492238
2001-10-03,875.51,875.73,868.12,873.55,563586
2001-10-04,870.93,871.6,866.17,871.6,684809
2001-10-05,868.4,871.91,863.35,871.91,746003
2001-10-08,866.63,867.84,857.87,864.44,359552
2001-10-09,861.93,869.61,861.29,869.61,361105
2001-10-10,865.71,883.72,865.39,883.72,753167
2001-10-11,881.73,895.71,881.6,895.71,1668831
2001-10-12,892.69,893.6,886.88,891.78,625200
2001-10-15,883.91,891.1,881.1,891.1,526684
2001-10-16,889.25,912.71,889.16,912.71,1008520
2001-10-17,915.57,917.9,902.11,907.85,1502156
2001-10-18,901.55,908.06,900.4,908.06,530450
2001-10-19,905.08,908.76,900.89,907.26,426618
2001-10-22,904.42,917.79,904.1,917.79,372241
2001-10-23,922.16,925.17,920.79,924.31,721287
2001-10-24,921.01,934.92,920.32,934.92,383152
2001-10-25,939.72,944.35,934.96,944.35,781495
2001-10-26,939.63,957.05,939,957.05,835466
2001-10-29,953.69,955.6,947.61,955.38,618747
2001-10-30,941.89,948.35,939.43,948.35,376088
2001-10-31,942.85,956.23,942.85,956.23,549028
2001-11-02,953.91,957.09,949.07,955.5,509737
2001-11-05,949.74,951.43,942.96,946.13,338200
2001-11-06,939.23,944.55,934.05,938.3,606504
2001-11-07,926.99,936.92,926.01,936.92,665152
2001-11-08,933.17,944.32,931.09,944.32,541562
2001-11-09,939.27,944.31,936.5,944.09,634721
2001-11-12,942.17,948.18,939.5,946.74,754196
2001-11-13,942.64,960.17,942.64,960.17,1042931
2001-11-14,955.22,968.67,955.22,968.67,1267756
2001-11-15,959.46,968.82,959.46,965.82,1662785
2001-11-16,959.21,971.18,959.11,971.18,1762554
2001-11-19,968.3,976.2,967.49,976.2,2898014
2001-11-20,973.71,978.19,970.76,978.19,2737454
2001-11-21,967.09,974.1,965.59,974.1,1730630
2001-11-22,966.01,972.22,960.56,972.22,952949
2001-11-23,972.23,972.57,964.64,971.24,1694774
2001-11-26,970.43,979.67,967.9,979.67,1244073
2001-11-27,971.29,984.44,971.29,984.44,1613703
2001-11-28,978.14,981.8,973.05,976.66,1109179
2001-11-29,976.52,979.72,971.34,979.72,788282
2001-11-30,975.94,979.25,970.25,979.25,531189
2001-12-03,973.05,978.19,969,978.19,916534
2001-12-04,974.27,988.61,974.27,988.61,1042465
2001-12-05,990.09,991.07,983.41,989.77,1363717
2001-12-06,986.02,992.45,985.25,992.45,1392199
2001-12-07,989.88,993.93,984.98,993.93,868120
2001-12-10,987.66,990.94,983.48,988.06,716099
2001-12-11,979.47,984.94,974.37,984.94,835145
2001-12-12,983.46,989.64,976.51,989.64,418870
2001-12-13,983.46,996.29,973.87,978.1,618916
2001-12-14,973.99,974.69,969.71,974.69,717446
2001-12-17,972.51,981.47,972.51,981.47,377451
2001-12-18,975.08,988.22,975.08,988.22,875260
2001-12-19,985.39,991.85,980.81,987.64,548175
2001-12-20,985.79,999.53,982.16,999.53,521531
2001-12-21,989.24,997.81,988.82,997.75,746197
2001-12-27,997.52,1002.92,994.27,1002.84,431719
2001-12-28,1002.75,1009.06,994.6,1009.06,426421
2001-12-31,1006.9,1020.49,1002.55,1020.49,1743994
2002-01-02,1020.93,1026.11,1015.94,1023.05,2040413
2002-01-03,1023.24,1045.83,1023.24,1045.83,4749969
2002-01-04,1049.27,1050.5,1038.78,1045.69,4552606
2002-01-07,1039.69,1044.34,1028.76,1044.34,4028390
2002-01-08,1038.18,1051.67,1037.88,1051.67,4501024
2002-01-09,1049.87,1082.74,1048.84,1082.45,7833937
2002-01-10,1081.07,1089.15,1064.32,1069.98,6456925
2002-01-11,1065.44,1073.41,1061.11,1072.27,4158445
2002-01-14,1063.54,1069.52,1063.03,1064.6,2506076
2002-01-15,1058.3,1075.84,1058.08,1075.84,2064879
2002-01-16,1073.31,1078.74,1069.12,1074.1,3335102
2002-01-17,1073.16,1078.38,1071.35,1077.81,2497223
2002-01-18,1076.69,1079.67,1070.83,1074.96,2814822
2002-01-21,1069.84,1076.41,1066.32,1076.41,2422054
2002-01-22,1076.43,1087.65,1075.62,1084.81,3213110
2002-01-23,1085.74,1088.43,1080.72,1082.88,3103423
2002-01-24,1082.55,1093.23,1079.18,1093.23,5265120
2002-01-25,1092.26,1104.29,1089.79,1104.29,6566504
2002-01-28,1099.69,1102.91,1090.2,1095.56,4357239
2002-01-29,1088.29,1090.62,1082,1086.58,1765412
2002-01-30,1077.74,1082.58,1077.05,1082.58,2444687
2002-01-31,1084.84,1097.73,1084.84,1097.73,3729347
2002-02-01,1101.18,1105.82,1087.46,1091.03,2317300
2002-02-04,1082.81,1084.09,1076.94,1083.42,2173686
2002-02-05,1074.55,1078.03,1069.32,1074.27,2921000
2002-02-06,1076.74,1082.71,1073.82,1082.71,2335050
2002-02-07,1073.71,1075.26,1068.14,1071.96,1649750
2002-02-08,1066.58,1076.85,1065.04,1076.85,1698617
2002-02-11,1079.23,1087.69,1069.82,1071.19,1558641
2002-02-12,1070.44,1070.57,1065.62,1068.87,962204
2002-02-13,1063.94,1071.35,1062.18,1071.35,1217687
2002-02-14,1070.35,1072.06,1065.76,1067.38,2955970
2002-02-15,1065.4,1071.81,1065.1,1071.81,6332223
2002-02-18,1063.12,1066.5,1057.63,1062.71,1527028
2002-02-19,1060.27,1062.99,1053.9,1057.4,1401383
2002-02-20,1052.5,1057.83,1049.56,1057.83,1070720
2002-02-21,1058.34,1059.83,1055.9,1058.61,1486018
2002-02-22,1055.03,1057.19,1052.25,1056.95,840486
2002-02-25,1057,1062.6,1056.36,1062.6,1756578
2002-02-26,1061.65,1065.31,1059,1065.31,3778025
2002-02-27,1064.44,1065.01,1055.47,1064.32,1839351
2002-02-28,1058.99,1064.71,1054.61,1064.18,1009638
2002-03-01,1062.6,1064.23,1057.17,1064.23,1406194
2002-03-04,1063.21,1067.44,1059.21,1067.44,1678407
2002-03-05,1064.94,1066.53,1056.98,1066.53,976468
2002-03-06,1062.25,1062.68,1054.58,1058.95,984997
2002-03-07,1058.21,1062.12,1054.76,1062.12,1563477
2002-03-08,1061.25,1062.02,1055.21,1062.02,1717951
2002-03-11,1058.76,1059.16,1054.65,1057.96,538032
2002-03-12,1054.14,1056.59,1049.78,1052.57,1382229
2002-03-13,1047.96,1051.54,1046.17,1051.54,984709
2002-03-14,1051.07,1058.62,1049.87,1058.62,751571
2002-03-15,1055.99,1062.46,1050.93,1062.46,662786
2002-03-18,1056.52,1057.48,1047.73,1053.68,713336
2002-03-19,1050.47,1051.05,1036.19,1042.75,1392022
2002-03-20,1038.1,1041.26,1035.41,1039.9,776756
2002-03-21,1038.36,1041.76,1035.86,1041.76,1271955
2002-03-22,1041.4,1053.31,1040.75,1053.31,2542627
2002-03-25,1054.75,1054.75,1037.14,1038.09,1833681
2002-03-26,1027.88,1032.38,1025.19,1032.38,1862126
2002-03-27,1032.29,1037.04,1031.04,1037.04,1319017
2002-03-28,1036.47,1036.47,1028.53,1031.53,1460402
2002-04-02,1029.72,1029.72,1013.32,1017.06,2589180
2002-04-03,1010.96,1013.17,1001.8,1013.17,3508816
2002-04-04,1008.98,1010.41,1002.13,1010.41,1473091
2002-04-05,1010.88,1015.74,1008.57,1015.74,1314529
2002-04-08,1014.4,1014.63,1009.04,1011.63,1070329
2002-04-09,1009.21,1013.98,1007.41,1013.98,2021965
2002-04-10,1008.63,1012.86,1006.46,1012.86,1631736
2002-04-11,1010.28,1016.2,1007.11,1009.34,2193397
2002-04-12,1004.33,1006.89,992.62,1003.84,3273599
2002-04-15,998.68,1001.98,989.59,1001.98,1282688
2002-04-16,998.83,1002.81,997.37,1002.5,912409
2002-04-17,1002.27,1008.93,999.59,1008.93,5600674
2002-04-18,1000.82,1005.11,1000.82,1004.71,1525462
2002-04-19,1001.6,1002.99,997.54,1002.99,1639166
2002-04-22,992.82,999.35,991.27,999.35,1204585
2002-04-23,1000.9,1009.67,1000.3,1009.67,1318941
2002-04-24,1005.32,1008.9,1004.34,1007.95,1830743
2002-04-25,1006.14,1009.22,999.33,1009.22,1328676
2002-04-26,1009.12,1011.58,1005.61,1011.58,865837
2002-04-29,1009.61,1014.54,1008.99,1014.54,984396
2002-04-30,1013.29,1016.54,1011.85,1016.54,869499
2002-05-02,1016.32,1018.77,1014.15,1018.48,385174
2002-05-06,1012.6,1016.58,1011.6,1016.58,406425
2002-05-07,1010.12,1010.39,996.4,1006.29,732769
2002-05-08,1002.77,1007.15,995.32,1003.65,506418
2002-05-09,1004.1,1008.73,1000.93,1008.73,855039
2002-05-10,1005.37,1011.33,1003.52,1011.33,1031042
2002-05-13,1010.78,1012.45,1003.34,1008.84,769578
2002-05-14,1005.08,1016.48,1003.41,1016.48,584289
2002-05-15,1013.14,1015.84,1008.45,1015.84,635482
2002-05-16,1013.95,1026.65,1011.59,1026.65,1646091
2002-05-17,1035.15,1035.15,1023.55,1029.69,2084707
2002-05-20,1028.42,1037.59,1027.99,1037.59,2695166
2002-05-21,1031.75,1045.76,1030.51,1045.76,2471925
2002-05-22,1042.7,1048.93,1038.6,1040.52,3683151
2002-05-23,1037.19,1045.9,1036.25,1044.7,1604448
2002-05-24,1043.16,1053.7,1039.75,1053.7,2984489
2002-05-27,1052.06,1058.87,1045.62,1058.64,2085468
2002-05-28,1056.67,1060.15,1049.52,1054.15,2289706
2002-05-29,1053.36,1061.25,1051.02,1061.25,1791474
2002-05-31,1057.24,1066.16,1056.71,1066.16,1936984
2002-06-03,1068.36,1070.11,1060.67,1067.47,1579679
2002-06-04,1061.8,1064.25,1052.3,1058.99,1059068
2002-06-05,1055.95,1058.76,1051.72,1055.88,784098
2002-06-06,1054.69,1055.16,1046.2,1047.86,1435565
2002-06-07,1041.77,1044.13,1034.42,1043.22,996484
2002-06-10,1040.61,1044.04,1036.69,1044.04,1013691
2002-06-11,1038.62,1040.77,1033.7,1037.85,769269
2002-06-12,1036.28,1039.62,1031.45,1039.62,678438
2002-06-13,1035.78,1037.38,1028.54,1033.51,1175176
2002-06-14,1025.63,1026.38,1016.06,1022.05,972467
2002-06-17,1020.62,1025.5,1018.7,1025.5,848260
2002-06-18,1023.16,1025.85,1012.49,1017.65,1021589
2002-06-19,1008.95,1011.37,1001.5,1006.87,1050971
2002-06-20,1005.47,1005.49,998.32,1005.06,888558
2002-06-21,999.58,1009.05,998.9,1009.05,868995
2002-06-24,1009.29,1010.25,995.97,1002.38,963192
2002-06-25,999.81,1001.89,991.49,1001.89,676791
2002-06-26,987.47,993.15,978.8,993.15,2142687
2002-06-27,989.86,992.92,984.09,992.92,1624116
2002-06-28,989.29,990.5,976.58,981.2,1454521
2002-07-01,971.34,982.74,966.17,975.52,1019692
2002-07-02,966.69,969.59,949.59,962.2,1443655
2002-07-03,956.09,963.9,944.98,963.9,1000545
2002-07-04,956.32,962.62,950.8,958.02,1911821
2002-07-05,951.48,961.25,947.43,961.25,2331794
2002-07-08,961.22,962.4,954.92,960.61,972969
2002-07-09,959.98,962.72,956.23,962.72,1339368
2002-07-10,953.4,953.4,945.23,952.1,1835327
2002-07-11,937.17,941.37,933.04,941.1,1915112
2002-07-12,938.16,938.16,932.7,935.74,1647508
2002-07-15,922.14,923.55,913.75,916.4,1207667
2002-07-16,909.43,912.49,904.18,911.32,1702380
2002-07-17,909.94,921.77,907.64,921.77,2297732
2002-07-18,917.04,919.22,902.91,910.04,2648822
2002-07-19,898.95,900.79,886.04,893.55,1488709
2002-07-22,877.51,880.56,869.34,880.56,1341354
2002-07-23,872.96,883.5,871.29,883.5,1413963
2002-07-24,876.53,876.56,861.27,865.64,1965631
2002-07-25,879.75,882.26,857.65,860.19,1694623
2002-07-26,854.2,868.43,851.54,868.43,1693807
2002-07-29,865.37,874.96,859.02,874.91,1544801
2002-07-30,872.25,874.71,865.48,874.71,1610851
2002-07-31,871.83,881.07,871.83,881.07,1389980
2002-08-01,875.93,889.9,875.93,889.9,1201898
2002-08-02,883.07,885.68,880.87,884.41,893663
2002-08-05,879.2,882.61,869.32,882.61,794419
2002-08-06,877.51,887.36,877.18,887.36,2112256
2002-08-07,893.44,895.58,879.37,881.63,2615925
2002-08-08,879.45,881.65,876.6,881.65,1150956
2002-08-09,879.98,884.73,875.67,884.73,1214211
2002-08-12,883.07,885.44,878.49,882.57,769323
2002-08-13,877.37,887.07,876.23,887.07,1241463
2002-08-14,879.89,882.13,874.02,882.13,1606277
2002-08-16,881.08,885.12,876.89,881.36,975547
2002-08-19,877.22,881.52,875.16,881.52,991551
2002-08-20,875.72,880.56,871.94,880.56,2020342
2002-08-21,875.69,891.64,872.45,891.39,1423121
2002-08-22,889.66,894.9,887.24,893.1,1779345
2002-08-23,894.68,897.14,893.36,897.08,2537801
2002-08-26,892.57,901.82,888.95,901.82,2607547
2002-08-27,902.85,904.5,898.36,903.19,3604657
2002-08-28,900.85,900.85,892.1,897.52,2572116
2002-08-29,896.51,896.81,888.34,893.94,2856523
2002-08-30,896.76,901.77,889.98,901.77,1773905
2002-09-02,895.52,903.13,894.22,903.13,1487371
2002-09-03,895.96,896.05,885.28,891.48,1953353
2002-09-04,883.83,884.87,869.73,883.82,2111544
2002-09-05,883.06,884.02,875.85,881.81,1676803
2002-09-06,881.48,888.5,876.71,888.5,869228
2002-09-09,884.66,888.61,878.09,888.61,2274986
2002-09-10,890.86,901.09,889.79,901.09,3734496
2002-09-11,898.3,902.93,891.34,902.93,3802317
2002-09-12,897.41,901.98,891.36,897.34,3206684
2002-09-13,891.28,896.73,888.55,896.73,1162743
2002-09-16,884.77,898.63,884.77,898.63,2086517
2002-09-17,894.98,897.88,892.22,897.88,1887402
2002-09-18,891.71,895.33,887.67,895.33,1416873
2002-09-19,889.29,893.42,885.15,891.98,1950613
2002-09-20,892.41,903.7,891.26,903.7,1617206
2002-09-23,903.27,904.94,898.22,904.94,1573918
2002-09-24,901.43,901.74,883.31,893.79,1165826
2002-09-25,890.3,901.23,889.93,901.23,2877866
2002-09-26,899.42,901.22,896.67,899.54,2036412
2002-09-27,896.35,897.56,877.68,883.29,811271
2002-09-30,867.81,868.78,858.85,864.08,1104669
2002-10-01,862.22,862.43,853.64,861.4,3787675
2002-10-02,861.82,863.34,856.42,861.23,3465707
2002-10-03,853.66,858.7,848.82,858.7,283687
2002-10-04,851.05,859.44,850.05,859.44,472782
2002-10-07,857.53,857.53,848.39,850.92,661802
2002-10-08,848.76,855.08,843.37,855.08,1052169
2002-10-09,850.5,852.63,846.48,852.28,819341
2002-10-10,851.21,854.53,846.91,853.24,552327
2002-10-11,855.5,863.39,853.48,861.72,507608
2002-10-14,862.09,864.42,857.32,864.42,7354376
2002-10-15,864.62,871.02,862.61,871.02,948949
2002-10-16,868.55,870.66,860.62,868.49,555628
2002-10-17,864.08,871.1,863.7,871.1,313800
2002-10-18,867.85,875.81,865.94,875.22,616571
2002-10-21,876.61,877.43,871.89,874.48,686266
2002-10-22,871.8,880.58,871.8,880.58,792376
2002-10-23,877.51,878.26,871.29,877.59,803926
2002-10-24,874.59,878.75,873.6,878.75,438051
2002-10-25,876.15,881.8,876.15,881.8,782466
2002-10-28,877.44,888.75,877.4,888.75,716728
2002-10-29,889.25,899.36,889.25,899.36,2403074
2002-10-30,899.24,908.99,899.24,908.77,2715706
2002-10-31,912.53,916.04,906.89,908.02,2005593
2002-11-04,911.68,914.4,893.15,909.35,2152720
2002-11-05,907.53,907.97,899.9,907.97,578395
2002-11-06,909.04,915.65,904.43,912.48,1057475
2002-11-07,910.16,911.85,903.21,908.41,700605
2002-11-08,904.72,905.22,894.9,902.99,833177
2002-11-12,898.89,902.7,894.99,901.73,442152
2002-11-13,895.71,904.97,895.71,904.97,509739
2002-11-14,900.34,909.3,900.34,909.3,727900
2002-11-15,907.07,907.29,902.87,906.22,637486
2002-11-18,903.88,909.62,900.24,909.62,550379
2002-11-19,906.22,908.41,903.43,908.41,797433
2002-11-20,905.07,914.02,903.59,914.02,1164833
2002-11-21,911.92,924.71,911.92,924.71,962313
2002-11-22,924.27,931.89,924.27,931.89,769162
2002-11-25,932.3,938.02,924.96,938.02,948811
2002-11-26,933.89,936.67,930.2,933.97,822133
2002-11-27,933.11,937.95,931.68,937.95,671950
2002-11-28,937.84,939.12,933.89,937.38,570329
2002-11-29,935.27,942.37,932.13,942.37,335321
2002-12-02,937.11,950.29,934.31,949.6,1189282
2002-12-03,948.08,951.07,945.64,950.68,1133404
2002-12-04,948.68,954.71,948.11,953.58,1145577
2002-12-05,949.64,955.06,949.64,953.11,1444348
2002-12-06,951.83,951.83,945.61,948.82,2283490
2002-12-09,945.89,954.69,944.88,954.69,404048
2002-12-10,950.71,951.51,946.57,950.84,423495
2002-12-11,946.8,950.15,941.13,948.67,671367
2002-12-12,944.85,947.63,940.85,947.63,1240283
2002-12-13,943.8,952.06,942.94,952.06,536179
2002-12-16,952.18,956.3,947.81,952.49,1002037
2002-12-17,950.92,951.42,946.7,951.42,629800
2002-12-18,945.01,945.82,937.79,940.43,651264
2002-12-19,937.11,940.18,933.19,939.29,521724
2002-12-20,936.48,942.61,933.91,942.61,1472600
2002-12-23,940.64,946.87,936.27,946.87,522158
2002-12-27,946.43,949.65,943.15,949.35,687985
2002-12-30,948.45,951.62,942.23,951.62,544947
2002-12-31,949.4,950.24,945.84,950.24,597244
2003-01-02,948.38,949.52,943.31,949.52,1247336
2003-01-03,954.69,957.15,947.53,951.37,3902076
2003-01-06,953.21,954.39,945.94,953.61,1277307
2003-01-07,953.51,967.33,950.74,967.33,1471469
2003-01-08,965.49,967.83,960.92,964.13,1097890
2003-01-09,962.43,962.66,955.02,962.66,794278
2003-01-10,965.76,965.93,958.11,960.59,996876
2003-01-13,962.42,971.84,960.08,971.84,1608728
2003-01-14,969.85,970.23,964.04,965.69,1818207
2003-01-15,964,966.77,962.14,966.77,753824
2003-01-16,962.58,962.58,953.38,959.3,444495
2003-01-17,949.28,950.5,941.51,948.97,301368
2003-01-20,943.27,944.7,938.96,944.37,233841
2003-01-21,943.64,944.27,932.32,936.22,234682
2003-01-22,930.46,930.71,920.97,925.02,257317
2003-01-23,927.84,936.17,927.35,935.3,554983
2003-01-24,938.04,938.63,924.69,926,303270
2003-01-27,915.17,915.85,902.63,911.61,419479
2003-01-28,907.01,910.12,901.88,910.12,333015
2003-01-29,902.28,907.21,893.91,905.8,193683
2003-01-30,905.05,908.26,897.02,901.76,278522
2003-01-31,897.85,906.19,896.92,904.21,172940
2003-02-03,905.25,916.75,905.25,916.75,211396
2003-02-04,916.13,916.98,903.19,905.53,210480
2003-02-05,900.04,906.11,895.25,906.11,237805
2003-02-06,903.31,905.37,900.49,903.53,238274
2003-02-07,901.35,907.73,900.32,907.73,272240
2003-02-10,904.58,907.81,899.93,904.72,400475
2003-02-11,905.94,908.51,902.05,906.74,416402
2003-02-12,905.63,910.7,902.06,910.7,513735
2003-02-13,900.79,904.5,893.14,895.55,1208134
2003-02-14,895.07,898.32,891.21,898.32,637044
2003-02-17,905.59,907.72,902.84,905.62,584999
2003-02-18,902.32,904.64,897.07,901.25,400762
2003-02-19,897.98,897.98,888.27,893.96,354062
2003-02-20,889.4,898.75,887.99,898.75,448832
2003-02-21,895.13,900.59,891.19,900.59,222656
2003-02-24,900.41,905.42,894.06,898.33,281170
2003-02-25,897.28,900.87,887.33,891.2,916373
2003-02-26,893.92,899.81,889.79,899.81,323054
2003-02-27,896.4,898.83,891.46,898.58,134896
2003-02-28,897.25,901.25,893.6,901.25,178320
2003-03-03,898.07,898.96,893.39,898.96,152958
2003-03-04,894.29,896.14,892.9,896.14,152074
2003-03-05,892.84,894.98,889.03,894.98,162333
2003-03-06,891.83,895.51,891.83,895.51,208291
2003-03-07,894.64,895.63,887.52,891.44,251925
2003-03-10,891.44,900.48,890.27,897.86,406541
2003-03-11,893.51,896,889.24,896,505128
2003-03-12,895.01,896.63,892.19,896.43,891125
2003-03-13,895.95,905.79,895.22,905.79,376954
2003-03-14,908.3,909.39,900.1,902.56,403095
2003-03-17,896.34,896.34,883.42,887.73,205148
2003-03-18,885.91,893.01,884.92,892.47,247775
2003-03-19,890.55,894.76,887.25,894.76,679432
2003-03-20,891.64,893.28,887.5,892.57,470100
2003-03-21,895.54,909.25,895.54,909.25,444303
2003-03-24,910.87,915.59,908.15,913.09,690019
2003-03-25,906.87,909.32,901.36,909.32,365150
2003-03-26,910.36,912.82,908.32,908.94,417376
2003-03-27,906.9,912.89,903.04,912.89,181783
2003-03-28,910.97,911.38,902.49,907.23,177885
2003-03-31,900.11,902.24,893.18,897.01,235300
2003-04-01,898.31,899.73,894.17,897.6,138076
2003-04-02,898.46,908.46,897.46,908.46,253721
2003-04-03,910.91,922.22,910.87,922.22,416552
2003-04-04,921.54,922.48,913.95,919.82,320543
2003-04-07,927.09,937.73,926.74,936.77,729948
2003-04-08,935.32,937.42,932.7,936.85,423504
2003-04-09,939.6,946.56,934.23,946.56,583536
2003-04-10,947.29,948.22,938.47,942.44,323476
2003-04-11,941.32,941.32,932.78,936.21,411352
2003-04-14,934.48,934.48,920.92,922.94,305140
2003-04-15,922.28,922.48,913.94,917.11,342430
2003-04-16,917.19,924.33,916.26,924.33,146226
2003-04-17,920.61,925.13,918.7,925.13,162983
2003-04-22,920.07,921.35,912.68,915.73,143663
2003-04-23,917.5,926.58,915.92,926.58,299844
2003-04-24,925.73,928.7,921.87,927.37,187520
2003-04-25,920.18,925.93,915.15,925.93,170615
2003-04-28,928.34,932.51,922.01,925.7,667795
2003-04-29,926.93,929.22,919.15,925.25,419532
2003-04-30,923.19,926.46,916.27,926.46,384594
2003-05-02,923.27,934.13,922.19,932.78,209815
2003-05-05,933.53,941.96,932.13,939.56,298035
2003-05-06,934.67,941.93,931.65,941.55,261331
2003-05-07,940.11,949.62,938.25,949.62,732618
2003-05-08,948.46,952.64,945.67,952.64,638828
2003-05-09,952.17,959.51,950.88,959.51,426809
2003-05-12,961.25,967.13,956.78,967.13,483996
2003-05-13,965.38,966.51,959.77,966.51,575415
2003-05-14,964.18,968.94,963.52,967.69,1103082
2003-05-15,966.71,966.97,961.12,966.97,1097545
2003-05-16,961.31,965.18,955.35,965.18,402620
2003-05-19,956.67,956.67,948.74,952.92,644801
2003-05-20,950.11,950.11,945.86,947.84,703706
2003-05-21,942.84,951.47,941.53,951.47,307032
2003-05-22,949.33,962.19,948.63,962.19,510115
2003-05-23,964.82,964.82,957.79,964.48,225279
2003-05-26,964.99,968.36,962.18,968.36,261738
2003-05-27,965.14,965.33,957.35,963.51,516132
2003-05-28,966.32,966.69,958.42,966.69,423608
2003-05-29,964.35,969.58,961.32,969.58,189633
2003-05-30,968.71,976.87,966.76,976.87,515413
2003-06-02,980.42,984.9,975.85,977.57,323613
2003-06-03,977.45,977.45,969.72,976.49,178255
2003-06-04,977.2,982.02,974.18,978.53,243810
2003-06-05,977.85,982.03,973.95,977.9,282775
2003-06-06,978.07,978.19,970.74,974.77,288931
2003-06-09,972.6,972.6,955.54,960.78,394523
2003-06-10,952.32,954.02,949.01,952,215535
2003-06-11,947,953.76,945.38,953.76,168410
2003-06-12,951.11,958.92,951.11,958.17,207991
2003-06-13,955.07,961.48,955.07,961.48,113383
2003-06-16,955.99,963.06,953.35,963.06,378326
2003-06-17,963.32,975.28,963.02,974.51,328627
2003-06-18,972.22,980.28,970.32,979.66,189193
2003-06-20,980.06,985.98,980.06,985.17,151146
2003-06-23,986.3,988.97,980.52,983.8,106011
2003-06-24,977.92,980.59,976.23,979.41,411612
2003-06-25,978.59,979.62,971.38,979.62,122676
2003-06-26,977.9,985.35,977.81,985.35,152685
2003-06-27,982.53,990.35,982.29,990.35,193453
2003-06-30,988.88,992.08,986.16,991.02,169009
2003-07-01,989.71,990.3,984.02,986.51,199038
2003-07-02,985.84,994.49,985.4,994.49,150468
2003-07-03,992.19,998.02,992.19,998.02,197806
2003-07-04,996.7,1009.38,995.98,1009.38,216379
2003-07-07,1012.04,1025.25,1012.04,1025.25,781218
2003-07-08,1027.58,1030.37,1017.36,1022.09,525349
2003-07-09,1018.2,1018.53,1011.78,1018.24,391110
2003-07-10,1019.51,1038.28,1019.07,1032.73,623841
2003-07-11,1030.51,1037.82,1030.02,1037.82,307318
2003-07-14,1040.39,1056.38,1040.39,1056.25,479592
2003-07-15,1060.51,1060.51,1048.23,1052.75,293303
2003-07-16,1051.42,1054.22,1048.95,1053.72,195073
2003-07-17,1048.93,1058.58,1045.49,1058.58,254511
2003-07-18,1056.53,1074.91,1054.45,1074.67,429842
2003-07-21,1088.5,1090.83,1078.58,1090.83,813527
2003-07-22,1089.17,1091.48,1080.94,1089.08,1136552
2003-07-23,1089.68,1090.03,1077.2,1080.69,336883
2003-07-24,1075.07,1082.21,1073.41,1082.21,362852
2003-07-25,1082.58,1092.03,1076.22,1092.03,551479
2003-07-28,1098.39,1118.13,1095.69,1118.13,721623
2003-07-29,1125.77,1128.25,1109.05,1115.42,785938
2003-07-30,1116.43,1119,1100.96,1101.53,648703
2003-07-31,1100.79,1105.64,1094.61,1105.64,441473
2003-08-01,1108.08,1111.02,1104.22,1106.84,398007
2003-08-04,1105.83,1107.35,1103.04,1105.68,261018
2003-08-05,1102.27,1109.22,1098.81,1109.22,419957
2003-08-06,1106.42,1116.93,1104.27,1116.93,490738
2003-08-07,1120,1153.56,1120,1152.75,583016
2003-08-08,1168.78,1173.76,1149.07,1154.77,522658
2003-08-11,1159.69,1168.83,1153.55,1166.5,321633
2003-08-12,1172.94,1188.12,1170.04,1188.12,1014150
2003-08-13,1194.11,1197.11,1177.29,1181.9,744193
2003-08-14,1178.06,1209.81,1175.99,1208.37,743118
2003-08-18,1225.63,1236.2,1221.87,1236.2,1453481
2003-08-19,1240.29,1243.78,1225.42,1241.87,797905
2003-08-20,1240.94,1242.77,1235.72,1240.6,1547896
2003-08-21,1247.27,1260.34,1247.27,1260.34,1050759
2003-08-22,1265.25,1282.28,1265.25,1271.52,4446462
2003-08-25,1263.06,1283.44,1256.33,1282.15,4608232
2003-08-26,1288.68,1319.7,1288.22,1314.46,4058004
2003-08-27,1323.17,1330.72,1282.24,1296.07,2367349
2003-08-28,1285.81,1290.83,1275.32,1288.17,1145821
2003-08-29,1280.14,1303.6,1280.14,1303.6,1008064
2003-09-01,1317.63,1322.01,1307.54,1317.92,1395808
2003-09-02,1322.45,1322.45,1291.73,1302.29,820521
2003-09-03,1298.73,1300.31,1270.59,1282.94,1731185
2003-09-04,1266.43,1266.56,1252.42,1259.55,916894
2003-09-05,1253.86,1259.01,1245.57,1247.46,934767
2003-09-08,1250.64,1258.01,1244.28,1258.01,452827
2003-09-09,1271.46,1273.39,1264.73,1270.07,638345
2003-09-10,1266.58,1268.59,1254.68,1260.5,344018
2003-09-11,1244.48,1263.6,1244.48,1263.6,472598
2003-09-12,1270.07,1272.54,1259.12,1261.01,2713796
2003-09-15,1259.39,1260.6,1251.67,1259.69,347465
2003-09-16,1253.31,1268.25,1249.02,1268.25,978287
2003-09-17,1272.48,1275.87,1262.97,1266.01,862814
2003-09-18,1262.34,1262.76,1256.67,1261.45,523581
2003-09-19,1261.33,1266.65,1254.69,1265.82,1024918
2003-09-22,1261.51,1262.59,1239.39,1249.19,243629
2003-09-23,1241.15,1244.42,1233.15,1244.42,274340
2003-09-24,1245.01,1250,1240.09,1247.19,1606152
2003-09-25,1237.66,1239.75,1222.55,1237.82,387274
2003-09-26,1233.33,1237.82,1228.1,1237.82,402762
2003-09-29,1234.48,1234.48,1217.61,1220.43,150184
2003-09-30,1201.54,1204.17,1182.33,1191.49,387432
2003-10-01,1171.11,1179.58,1171.11,1179.58,344084
2003-10-02,1179.77,1191.58,1179.77,1190.76,598504
2003-10-03,1193.62,1210.26,1189.67,1210.26,331007
2003-10-06,1210.94,1242.75,1210.94,1239.74,3577520
2003-10-07,1244.93,1249.18,1232.69,1238.51,1801958
2003-10-08,1238.03,1250.4,1236.55,1250.38,1569409
2003-10-09,1251.73,1258.96,1249.3,1254.09,1304431
2003-10-10,1254.5,1255.29,1248.11,1254.14,1580378
2003-10-13,1258.31,1264.99,1255.87,1261.02,987921
2003-10-14,1262.51,1277.89,1257.2,1276.81,6759819
2003-10-15,1279.85,1291.53,1278.99,1289.28,2634414
2003-10-16,1284.48,1290.73,1275.88,1280.93,1324687
2003-10-17,1277.78,1279.6,1269.6,1279,1139026
2003-10-20,1277.65,1282.44,1274.15,1279.2,661936
2003-10-21,1276.74,1277.02,1262.83,1266.98,1616217
2003-10-22,1262.34,1263.33,1252.52,1258.3,738105
2003-10-23,1247.39,1249.53,1232.59,1249.53,1263674
2003-10-24,1249.11,1249.99,1238.81,1248.12,769848
2003-10-27,1249.62,1253.05,1232.3,1237.74,867244
2003-10-28,1236.78,1251.19,1229.91,1251.19,849838
2003-10-29,1258.76,1259.85,1247.29,1251.63,627672
2003-10-30,1254.63,1262.57,1246.93,1262.57,523155
2003-10-31,1261.18,1263.19,1253.45,1258.12,705081
2003-11-03,1260.8,1269.17,1259.88,1263.3,1304991
2003-11-04,1263.55,1267.17,1252.44,1258.48,652873
2003-11-05,1253.17,1253.83,1243.63,1253.83,477796
2003-11-06,1250.53,1255.67,1248,1255.06,500037
2003-11-07,1260.46,1262.7,1250.75,1261.52,524860
2003-11-10,1254.36,1255.47,1248.31,1255.47,418019
2003-11-12,1252.52,1254.91,1243.23,1247.81,775354
2003-11-13,1246.28,1248.87,1243.77,1248.87,515350
2003-11-14,1247.46,1248.08,1240.12,1248.08,869671
2003-11-17,1237.26,1237.44,1217.98,1228.93,919544
2003-11-18,1221.17,1221.17,1203.29,1213.88,1482079
2003-11-19,1195.33,1198.16,1170.41,1198.16,1476452
2003-11-20,1186.32,1187.24,1151.78,1159.28,1339352
2003-11-21,1157.15,1178.56,1157.15,1178.56,1017020
2003-11-24,1187.71,1195.4,1177.15,1195.4,999560
2003-11-25,1199.89,1199.93,1177.39,1179.73,1394174
2003-11-26,1173.21,1185.56,1170.94,1185.56,1139426
2003-11-27,1180.79,1194.67,1180.79,1194.67,1708343
2003-11-28,1202.21,1204.46,1190.11,1198.23,1438123
2003-12-01,1197.49,1219.56,1197.48,1219.56,1232002
2003-12-02,1225.38,1228.7,1218.82,1222.81,1316192
2003-12-03,1191.79,1193.23,1179.23,1193.19,1167767
2003-12-04,1189.44,1195.56,1189.35,1193.94,526676
2003-12-05,1191.93,1199.75,1191.48,1199.75,1002106
2003-12-08,1198.49,1212.15,1196.34,1212.15,853464
2003-12-09,1214.48,1218.63,1212.38,1218.63,1542163
2003-12-10,1216.79,1221.3,1211.84,1221.3,737869
2003-12-11,1220.13,1231.15,1218.53,1231.15,979542
2003-12-12,1233.66,1246.05,1233.66,1240.96,1747005
2003-12-15,1249.44,1250.53,1235.69,1241.16,913774
2003-12-16,1236.36,1236.76,1229.29,1236.76,638476
2003-12-17,1233.85,1236.95,1227.95,1233.39,666753
2003-12-18,1231.49,1241.51,1228.82,1241.51,697742
2003-12-19,1239.11,1246.27,1235.06,1243.28,797448
2003-12-22,1247.6,1248.66,1241.49,1247.81,907553
2003-12-23,1251.71,1265.88,1251.12,1264.08,2164444
2003-12-29,1266.54,1268.31,1256.98,1266.57,412464
2003-12-30,1265.44,1271.62,1261.58,1271.62,379136
2003-12-31,1269.23,1271,1263.96,1269.34,352209
2004-01-02,1275.25,1281.99,1270.72,1281.99,309652
2004-01-05,1287.02,1311.8,1286.89,1311.8,1145094
2004-01-06,1318.7,1318.7,1306.33,1309.96,1173195
2004-01-07,1309.91,1318.6,1307.27,1318.6,1285965
2004-01-08,1325.5,1337.25,1322.09,1326.47,1572849
2004-01-09,1328.8,1330.59,1313.27,1322.16,973759
2004-01-12,1321.22,1339.8,1316.66,1339.8,1613556
2004-01-13,1350.85,1359.95,1348.95,1352.62,8187459
2004-01-14,1360.8,1364.83,1352.31,1364.83,5192031
2004-01-15,1362.35,1380.69,1354.69,1379.9,7482028
2004-01-16,1388.03,1391.37,1375.39,1380.8,4888745
2004-01-19,1382.6,1388.23,1380.08,1383.63,2767781
2004-01-20,1389.51,1398.48,1388.5,1398.48,4065765
2004-01-21,1397.83,1407.22,1395.12,1404.28,3450000
2004-01-22,1408.54,1432.02,1408.54,1432.02,3206590
2004-01-23,1432.96,1444.33,1424.58,1443.33,5882340
2004-01-26,1444.79,1452.65,1440.94,1452.54,7311567
2004-01-27,1454.7,1461.31,1444.97,1451.92,10360521
2004-01-28,1438.89,1438.89,1406.64,1411.8,6492314
2004-01-29,1380.45,1413.66,1378.28,1413.66,4863840
2004-01-30,1408.01,1421.67,1408.01,1421.67,2072370
2004-02-02,1426.23,1443.73,1425.59,1442.54,3517007
2004-02-03,1450.44,1454.46,1438.86,1444.94,3571068
2004-02-04,1440.73,1463.83,1440.73,1461.08,2284956
2004-02-05,1465.26,1482.64,1465.26,1480.95,3050703
2004-02-06,1483.96,1505.45,1483.96,1502.42,4279464
2004-02-09,1516.53,1533.11,1516.53,1533.11,5074267
2004-02-10,1542.4,1547.07,1525.08,1537.56,4784249
2004-02-11,1537.09,1540.67,1530.91,1536.09,4266261
2004-02-12,1537.54,1543.38,1535.95,1541.48,3063822
2004-02-13,1543.77,1543.77,1527.84,1533.8,5931158
2004-02-16,1530.42,1541.2,1527.61,1541.2,2500603
2004-02-17,1545.94,1553.27,1541.23,1553.27,6322351
2004-02-18,1552.91,1556.53,1540.02,1544.31,8428302
2004-02-19,1545.12,1546.21,1522.99,1533.56,4403744
2004-02-20,1520.1,1550.77,1519.94,1550.77,6044040
2004-02-23,1555.48,1560.64,1546.58,1560.31,13612363
2004-02-24,1553.54,1553.54,1507.95,1518.44,8107114
2004-02-25,1511.31,1524.46,1510.82,1524.46,4675632
2004-02-26,1530.8,1542.67,1530.8,1540.2,3573468
2004-02-27,1551.99,1564.63,1549.68,1564.63,4154026
2004-03-01,1573.88,1579.3,1555.48,1579.3,7357655
2004-03-02,1584.6,1589.93,1573.08,1589.93,4089641
2004-03-03,1592.08,1600.95,1585.42,1600.95,5852670
2004-03-04,1607.36,1616.96,1601.08,1616.96,9950923
2004-03-05,1624.93,1637.41,1623.27,1632.54,11985263
2004-03-08,1642.68,1655.4,1635.9,1655.4,19815088
2004-03-09,1647.21,1647.21,1630.11,1643.24,12690275
2004-03-10,1635.74,1648.82,1625.5,1648.82,14359107
2004-03-11,1630.15,1657.4,1624.32,1648.54,16800004
2004-03-12,1637.56,1666.51,1637.15,1666.51,12461322
2004-03-15,1671.36,1671.36,1629.46,1638.26,13949316
2004-03-16,1633.34,1641.87,1623.03,1641.87,9124357
2004-03-17,1648.25,1656.82,1647.9,1656.82,5859307
2004-03-18,1660.52,1662.06,1640.59,1644.65,5951540
2004-03-19,1645.12,1645.43,1604.51,1624.58,6632659
2004-03-22,1611.2,1631.08,1604.75,1618.25,4654696
2004-03-23,1624.33,1640.1,1623.3,1640.1,7384805
2004-03-24,1651.55,1655,1637.89,1642.46,4576553
2004-03-25,1644.43,1655.08,1639.82,1654.93,6568025
2004-03-26,1664.87,1669.35,1655.89,1661.18,5912380
2004-03-29,1666.98,1685.03,1663.67,1681.94,6309962
2004-03-30,1682.8,1701.59,1682.8,1701.59,6804596
2004-03-31,1706.69,1707.35,1683.57,1697.04,5071477
2004-04-01,1696.85,1706.32,1695.03,1701.25,2811506
2004-04-02,1702.36,1719.84,1702.36,1719.84,3666459
2004-04-05,1718.69,1719.6,1709.29,1718.63,3601663
2004-04-06,1714.09,1716.1,1706.67,1711.74,4487097
2004-04-07,1710.52,1713.23,1703.37,1708.37,2170015
2004-04-08,1708.02,1718.67,1704.56,1718.67,2877807
2004-04-13,1730.66,1745.22,1730.66,1742.83,4848330
2004-04-14,1750.52,1752.67,1744.1,1752.33,5189646
2004-04-15,1754.94,1768.7,1752.87,1768.7,5950691
2004-04-16,1772.3,1778.27,1751.49,1778.27,11245269
2004-04-19,1785.48,1788.78,1773.73,1779.53,12362965
2004-04-20,1788.71,1790.88,1780.03,1790.55,11172196
2004-04-21,1794.35,1821.17,1791.33,1821.17,13800663
2004-04-22,1825.87,1827.19,1776.02,1783.39,12814564
2004-04-23,1801.44,1807.62,1792,1805.62,6535191
2004-04-26,1801.26,1819.51,1797.44,1817.18,8626742
2004-04-27,1824.91,1828.3,1801.51,1814,6973498
2004-04-28,1815.41,1826.42,1811.25,1824.5,3207972
2004-04-29,1814.57,1814.57,1773.81,1786.42,6604363
2004-04-30,1781.08,1810.51,1777.94,1810.51,4538072
2004-05-04,1820.38,1821.8,1808.95,1811.74,3868431
2004-05-05,1814.98,1824.1,1799.82,1802.19,3979243
2004-05-06,1800.49,1800.49,1765.46,1773.23,4062034
2004-05-07,1768.71,1773.87,1742.19,1749.59,4380040
2004-05-10,1702.07,1702.07,1664.99,1685.56,5719104
2004-05-11,1679.41,1690.12,1641.82,1654.74,5846260
2004-05-12,1653.16,1679.41,1649.61,1679.41,5127337
2004-05-13,1689.32,1691.5,1652.65,1666.62,8461341
2004-05-14,1667.64,1682.39,1665.12,1682.39,4368539
2004-05-17,1669.82,1695.71,1665.76,1689.87,4249358
2004-05-18,1703.25,1716.62,1701.81,1710.05,3978243
2004-05-19,1722.07,1724.89,1717.95,1721.83,3590691
2004-05-20,1715.41,1715.41,1704.66,1712.57,2187739
2004-05-21,1714.89,1719.58,1707.39,1711.83,3077693
2004-05-24,1713.03,1717.81,1701.1,1708.16,1479677
2004-05-25,1701.04,1702.1,1675.9,1685.16,2321716
2004-05-26,1691.21,1701.7,1683.91,1701.7,1885520
2004-05-27,1709.83,1715.25,1703.03,1713.22,2762722
2004-05-28,1716.46,1720.72,1707.16,1720.72,2162541
2004-05-31,1731.03,1734.18,1726.65,1732.93,6684767
2004-06-01,1726.89,1728.42,1723.65,1728.42,3164186
2004-06-02,1736.55,1747.28,1732.41,1741.43,5059879
2004-06-03,1740.96,1743.55,1735.68,1739.7,6965876
2004-06-04,1735.74,1740.52,1727.45,1727.63,7080137
2004-06-07,1730.99,1735.47,1718.98,1722.8,5349523
2004-06-08,1728.83,1730.21,1715.24,1717.27,4621721
2004-06-09,1711.31,1711.31,1679.77,1690.77,8453808
2004-06-11,1683.95,1696.03,1683.95,1696.03,3929279
2004-06-14,1686.27,1687.24,1670.39,1676.34,2232956
2004-06-15,1671.71,1674.06,1660.17,1668.72,2502088
2004-06-16,1675.08,1678.94,1660.95,1666.52,2010486
2004-06-17,1660.4,1661.7,1621.12,1626.77,4212759
2004-06-18,1618.06,1632.78,1616.26,1632.78,3546323
2004-06-21,1634.1,1645.86,1631.16,1645.86,2281533
2004-06-22,1650.79,1652.1,1638.46,1648.6,2914017
2004-06-23,1654.84,1663.63,1653.55,1663.63,3529261
2004-06-24,1675.04,1678.8,1666.05,1669.1,3958922
2004-06-25,1668.62,1676.68,1666.24,1676.68,1789786
2004-06-28,1681.54,1685.86,1679.64,1685.86,1622798
2004-06-29,1686.12,1692.51,1675.27,1692.51,3471607
2004-06-30,1694.47,1695.24,1685.03,1688.18,2846091
2004-07-01,1684.57,1691.91,1680.32,1691.91,1898619
2004-07-02,1679.89,1682.83,1673,1682.77,1770696
2004-07-05,1677.78,1683.1,1673.16,1679.79,900418
2004-07-06,1675.37,1679.82,1673.66,1678.24,1855905
2004-07-07,1676.06,1680.31,1673.93,1678.51,1658493
2004-07-08,1678.76,1687.68,1678.09,1687.68,1788195
2004-07-09,1687.67,1689.03,1680.23,1689.03,5285189
2004-07-12,1692.13,1693.98,1682.28,1684.39,3497990
2004-07-13,1684.21,1686.27,1666.69,1671.79,3559087
2004-07-14,1659.81,1664.58,1655.58,1664.58,2147641
2004-07-15,1662.02,1668.33,1652,1656.87,3609324
2004-07-16,1656.13,1667.11,1638.57,1667.11,4062424
2004-07-19,1675.22,1676.95,1669.08,1672.9,1919454
2004-07-20,1668.15,1675.78,1667.55,1675.78,2243790
2004-07-21,1684.46,1692.13,1683.93,1692.13,2794039
2004-07-22,1686.63,1689.36,1683.44,1688.8,2526412
2004-07-23,1689.44,1707.36,1689.44,1704,2441211
2004-07-26,1706.42,1717.06,1706.42,1717.06,2602274
2004-07-27,1720.55,1720.82,1701.73,1707.29,1877118
2004-07-28,1707.1,1707.1,1690.5,1692.8,1972005
2004-07-29,1694.46,1694.93,1687.21,1694.93,1417721
2004-07-30,1692.9,1695.34,1684.93,1691.11,899069
2004-08-02,1687.41,1690.17,1683.42,1690.17,745751
2004-08-03,1687.7,1700,1683.35,1700,1657385
2004-08-04,1697.72,1705.32,1695.59,1701.23,1791438
2004-08-05,1704.63,1716.93,1704.33,1714.79,1865458
2004-08-06,1708.36,1708.36,1698.31,1703.17,2166341
2004-08-09,1698.03,1698.03,1668.35,1683.99,2021754
2004-08-10,1684.04,1697.12,1683.66,1696.33,1727201
2004-08-11,1702.02,1702.02,1671.59,1676.28,1280324
2004-08-12,1670.27,1678.11,1665.95,1678.11,1049221
2004-08-13,1680.44,1683.34,1670.16,1683.34,1533150
2004-08-16,1677.12,1689.99,1674.87,1689.99,862602
2004-08-17,1693.49,1704.72,1692.85,1704.72,2728213
2004-08-18,1708.52,1709.96,1698.42,1708.12,2503841
2004-08-19,1709.72,1714.23,1707.56,1710.4,2618180
2004-08-20,1706.99,1720.64,1704.15,1720.64,2511993
2004-08-23,1728.01,1728.01,1709.5,1713.32,1344140
2004-08-24,1715.18,1721.54,1709.5,1721.54,1099579
2004-08-25,1724.91,1724.91,1712.49,1715.03,1204403
2004-08-26,1713.41,1718.6,1710.01,1718.6,832290
2004-08-27,1717.7,1727.19,1716.34,1727.19,1462691
2004-08-30,1729.85,1734.32,1725.67,1732.77,1747930
2004-08-31,1736,1738.19,1731.7,1736.09,2411269
2004-09-01,1734.47,1742.27,1734.02,1736.5,2313731
2004-09-02,1741.34,1743.5,1737.76,1741.36,2195322
2004-09-03,1746.19,1750.2,1740.1,1747.1,1581681
2004-09-06,1750.92,1756.31,1748.18,1755.13,2711924
2004-09-07,1760.39,1765.52,1755,1764.09,2936235
2004-09-08,1766.82,1776.74,1762.56,1776.74,2771088
2004-09-09,1772.55,1772.55,1761.38,1767.48,1202992
2004-09-10,1770.56,1776.35,1766.09,1773.96,1537268
2004-09-13,1776.52,1780.21,1773.57,1779.41,1355725
2004-09-14,1778.35,1778.35,1764.42,1768.97,1283752
2004-09-15,1764.66,1770.55,1757.05,1770.55,1612625
2004-09-16,1772.44,1774.94,1768.38,1770.35,1788337
2004-09-17,1770.93,1774.71,1764.79,1774.71,3956367
2004-09-20,1770.6,1772.59,1758.41,1764.5,5033677
2004-09-21,1762.06,1766.86,1754.98,1762.06,3415928
2004-09-22,1756.6,1759.51,1750.14,1753.79,1918756
2004-09-23,1749.03,1750.5,1738.71,1745.8,1454194
2004-09-24,1746.85,1749.34,1737.13,1742.52,1529581
2004-09-27,1744.8,1752.26,1741.17,1748.23,2196296
2004-09-28,1747.05,1757.73,1747.05,1757.73,1508489
2004-09-29,1764.04,1767.01,1757.48,1767.01,1900695
2004-09-30,1765.9,1770.89,1762.21,1770.74,1622256
2004-10-01,1771.16,1771.73,1757.54,1770.93,1429964
2004-10-04,1775.05,1780.53,1769.34,1775.28,3310960
2004-10-05,1777.7,1777.97,1764.36,1771.87,1475191
2004-10-06,1768.45,1768.74,1751.64,1759.23,2251956
2004-10-07,1754.44,1758.8,1734.95,1741.93,1884607
2004-10-08,1729.66,1729.84,1719.31,1725.57,2753330
2004-10-11,1715.71,1725.27,1712.92,1725.27,1291183
2004-10-12,1723.76,1723.99,1707.28,1711.84,1514170
2004-10-13,1708.74,1713.17,1706.52,1708.31,2462194
2004-10-14,1706.57,1709.88,1702.37,1709.03,2653189
2004-10-15,1708.12,1709.76,1705.23,1708.37,2181788
2004-10-18,1706.74,1706.74,1691.17,1698.42,1333659
2004-10-19,1698.4,1699.79,1681.57,1686.1,2532850
2004-10-20,1678.41,1678.68,1664.54,1673.46,2528149
2004-10-21,1668.4,1673.76,1664.47,1673.76,941509
2004-10-22,1671.93,1677.36,1666.83,1669.65,4377571
2004-10-25,1648.66,1651.29,1641.88,1648.24,1081771
2004-10-26,1645.22,1648.63,1640.46,1648.63,1800762
2004-10-27,1652.41,1664.67,1652.05,1664.67,1361952
2004-10-28,1676.8,1685.6,1675.45,1682.2,1428752
2004-10-29,1685.91,1706.26,1685.91,1705.9,2612353
2004-11-02,1720.34,1732.44,1720.34,1725.22,2776094
2004-11-03,1734.15,1734.71,1719.01,1724.74,1316824
2004-11-04,1721.42,1728.43,1708.71,1712.53,1593618
2004-11-05,1716.02,1716.56,1698.56,1709.44,2114027
2004-11-08,1722.6,1723.01,1707.38,1712.2,1086551
2004-11-09,1710.32,1721.99,1704.78,1721.99,1587281
2004-11-10,1727.27,1730.82,1716.73,1718.48,1602791
2004-11-12,1724.47,1727.47,1711.28,1712.71,2181351
2004-11-15,1717.8,1718.63,1703.36,1706.39,2809494
2004-11-16,1702.41,1710.5,1689.48,1710.5,2290813
2004-11-17,1710.62,1717.39,1700.62,1709,1343825
2004-11-18,1707.33,1708.37,1702.71,1707.51,858882
2004-11-19,1709.69,1709.69,1696.94,1700.85,1186507
2004-11-22,1694.9,1695.1,1680.69,1689.49,1060252
2004-11-23,1682.65,1683.27,1661.65,1665.33,1382830
2004-11-24,1658.62,1660.05,1635.73,1652.06,1773192
2004-11-25,1648.12,1666.91,1647.71,1666.91,1412579
2004-11-26,1674.83,1677.67,1664.59,1677.67,2640105
2004-11-29,1682.61,1692.18,1680.82,1686.26,1604469
2004-11-30,1687.7,1693.36,1680.06,1693.36,721716
2004-12-01,1698.3,1701.99,1691.24,1701.99,932903
2004-12-02,1709.95,1717.33,1706.82,1714.75,2755856
2004-12-03,1720.08,1720.08,1704.49,1710.06,2060387
2004-12-06,1713.71,1713.81,1704.15,1709.6,1970405
2004-12-07,1709.67,1710.47,1698.93,1706.05,2024754
2004-12-08,1705.3,1708.44,1699.44,1706.1,3059447
2004-12-09,1705.22,1707.12,1691.69,1696.71,2851707
2004-12-10,1698.28,1698.77,1693.36,1697.17,3303781
2004-12-13,1700.53,1702.67,1689.47,1702.45,6520196
2004-12-14,1704.53,1704.53,1686.72,1691.96,3084954
2004-12-15,1695.83,1696.89,1685.55,1696.89,2172818
2004-12-16,1695.38,1705.7,1695.38,1701.35,4482303
2004-12-17,1704.9,1705.27,1692.79,1703.16,2701356
2004-12-20,1702.93,1723.53,1702.23,1723.53,4392149
2004-12-21,1726.12,1727.94,1714.33,1719.78,5128440
2004-12-22,1720.34,1720.34,1699.26,1706.5,4609144
2004-12-23,1710.35,1713.97,1702.21,1713.97,2098066
2004-12-24,1715.45,1717.84,1710.01,1717.84,677701
2004-12-27,1715.39,1717.65,1707.47,1717.65,2020589
2004-12-28,1716.66,1716.66,1693.06,1697.9,3670588
2004-12-29,1702.08,1720.98,1702,1720.98,3243770
2004-12-30,1723.87,1727.41,1717.07,1723.26,2358521
2004-12-31,1721.87,1730.46,1721.46,1730.1,1004318
2005-01-03,1731.12,1739.07,1724.15,1731.57,2720979
2005-01-04,1728.94,1728.94,1711.91,1722.59,2768638
2005-01-05,1716.81,1716.81,1698.69,1701.07,2857739
2005-01-06,1697.33,1699.27,1685.07,1699.27,2130269
2005-01-07,1699.05,1699.61,1689.12,1697.54,3118407
2005-01-10,1697.03,1697.81,1678.72,1684.09,3655025
2005-01-11,1683.22,1690.69,1677.24,1680.94,2869203
2005-01-12,1680.9,1690.33,1680.15,1690.33,3782723
2005-01-13,1697.86,1701.29,1693.12,1695.62,5333994
2005-01-14,1689.68,1693.62,1683.77,1692.97,2115676
2005-01-17,1695.93,1699.09,1689.06,1694.71,2074926
2005-01-18,1683.51,1684.75,1668.63,1671.3,3191126
2005-01-19,1664.78,1682.36,1657.97,1682.36,3501066
2005-01-20,1672.7,1675.23,1662.4,1669.27,2821215
2005-01-21,1666.93,1666.93,1644.31,1654.57,2829118
2005-01-24,1645.2,1652.59,1639.67,1652.59,2277413
2005-01-25,1656.22,1664.56,1655.96,1664.56,3031676
2005-01-26,1673.89,1680.26,1670.94,1678.42,5579054
2005-01-27,1678.03,1686.16,1677.74,1685.63,2743096
2005-01-28,1689.41,1690.61,1682.98,1690.61,3050335
2005-01-31,1694.14,1710.28,1692.99,1710.28,4693475
2005-02-01,1712.9,1720.8,1709.03,1720.8,5227576
2005-02-02,1725.72,1728.26,1719.64,1724.15,6180045
2005-02-03,1718.73,1721.85,1710.5,1716.23,3615537
2005-02-04,1713.21,1733.23,1711.95,1733.23,2721606
2005-02-07,1734.57,1735.09,1727.39,1728.09,4229662
2005-02-08,1729.69,1729.69,1715.18,1721.85,3119918
2005-02-09,1722.54,1725.71,1714.36,1720.82,2895346
2005-02-10,1720.26,1722.85,1716.23,1718.73,3197154
2005-02-11,1712.22,1716.18,1707.43,1707.43,3603563
2005-02-14,1711.3,1716.8,1710.1,1711.58,1859676
2005-02-15,1714.28,1715.72,1706.41,1708.79,2018223
2005-02-16,1711.55,1723.37,1709.66,1720.61,3180464
2005-02-17,1725.66,1738.11,1725,1738.11,8598211
2005-02-18,1741.21,1742.43,1730.86,1736.2,3004086
2005-02-21,1733.84,1740.92,1726.37,1731.04,2310443
2005-02-22,1738.42,1738.42,1723.81,1729.54,2642152
2005-02-23,1723.92,1731.71,1722.02,1727.35,2552239
2005-02-24,1731.8,1740.93,1729.41,1740.93,4177884
2005-02-25,1751.36,1763,1746.26,1763,7916778
2005-02-28,1773.58,1775.7,1753.14,1759.58,9503171
2005-03-01,1755.49,1758.02,1745.37,1751.98,2765737
2005-03-02,1746.66,1746.66,1731.27,1733.89,3772622
2005-03-03,1734.56,1743.78,1730.09,1743.78,3845511
2005-03-04,1742.88,1746.14,1739.75,1744.78,3381804
2005-03-07,1757.59,1764.57,1750.68,1760.05,2348604
2005-03-08,1759.58,1759.58,1752.23,1755.92,2594652
2005-03-09,1756.12,1763.64,1752.45,1761.36,4173443
2005-03-10,1762.23,1762.62,1752.8,1760.92,2974767
2005-03-11,1760.26,1760.81,1744.7,1748.07,1990999
2005-03-14,1744.68,1745.4,1721.95,1729.12,2732525
2005-03-15,1725.55,1734.19,1722.03,1734.19,3016421
2005-03-16,1731.29,1731.32,1698.64,1706.02,3405721
2005-03-17,1704.57,1705.62,1684.97,1686.02,3775542
2005-03-18,1694.06,1702.69,1690.69,1693.58,2498272
2005-03-21,1692.12,1695.93,1672.44,1672.44,3088679
2005-03-22,1669.15,1678.97,1665.62,1678.97,3031167
2005-03-23,1674.13,1685.15,1671.33,1685.15,1653414
2005-03-24,1687.17,1702.02,1687.17,1700.2,2419884
2005-03-29,1705.57,1715.29,1703.55,1715.29,2440357
2005-03-30,1717.63,1725.36,1715.2,1725.36,1397905
2005-03-31,1729.37,1732.25,1723.38,1728.17,1327042
2005-04-01,1733.64,1736.16,1726.75,1733.41,3043306
2005-04-04,1731.25,1731.25,1716.79,1722.71,2404212
2005-04-05,1728.54,1735.21,1726.57,1732.95,1237351
2005-04-06,1733.71,1734.39,1723.42,1734.39,3938187
2005-04-07,1736.14,1736.83,1728,1734.27,2496528
2005-04-11,1737.02,1737.53,1728.27,1734.61,1369706
2005-04-12,1733.4,1733.76,1724.71,1729.1,1664457
2005-04-13,1730.59,1734.06,1718.74,1728.1,1715003
2005-04-14,1721.16,1721.16,1708.24,1711.4,1308378
2005-04-15,1697.04,1698.03,1688.06,1694.72,1406168
2005-04-18,1675.36,1675.36,1650.87,1658.73,1990486
2005-04-19,1653.16,1663.2,1653.16,1663.2,2335092
2005-04-20,1668.64,1673.13,1650.5,1651.67,2540084
2005-04-21,1648.91,1654.86,1648.14,1652.31,1615024
2005-04-22,1660.08,1667.45,1659.56,1667.45,1830031
2005-04-25,1668.67,1673.3,1665.63,1666.13,1088363
2005-04-26,1663.65,1667.55,1643.92,1650.36,1310365
2005-04-27,1642.85,1643.21,1627.78,1639.16,932598
2005-04-28,1636.8,1644.82,1635.54,1642.83,1559590
2005-04-29,1645.7,1649,1640.76,1649,1301472
2005-05-02,1655.58,1659.06,1649.39,1659.06,429009
2005-05-04,1660.73,1667.83,1655.61,1657.64,1909996
2005-05-05,1659.07,1666.96,1655.25,1666.96,1588668
2005-05-06,1669.65,1669.65,1653.5,1659.13,1765348
2005-05-09,1658.01,1666.76,1656.17,1664.42,1322022
2005-05-10,1666.93,1670.2,1650.5,1656.6,1687473
2005-05-11,1652.53,1657.63,1648.78,1657.63,1207661
2005-05-12,1659.55,1660.13,1651.71,1654.17,1094050
2005-05-13,1650.79,1650.79,1643.94,1645.93,2981112
2005-05-16,1630.62,1641.17,1626.2,1630.27,1973178
2005-05-17,1627.75,1628.08,1614.67,1625.34,2075369
2005-05-18,1623.19,1627.68,1618.03,1627.44,1391632
2005-05-19,1626.91,1636.03,1622.61,1634.83,1546389
2005-05-20,1638.41,1650.04,1632.56,1649.8,1636898
2005-05-23,1652.75,1655.85,1644.4,1655.85,2153574
2005-05-24,1654.37,1657.73,1649.68,1657.73,1835096
2005-05-25,1657.72,1667.54,1655.57,1667.54,2005491
2005-05-27,1683.57,1687.23,1676.63,1687.23,1497870
2005-05-30,1689.41,1689.41,1680.06,1686.69,1008294
2005-05-31,1681.69,1687.2,1678.15,1687.2,1824183
2005-06-01,1677.25,1678.85,1671.24,1676.33,1499544
2005-06-02,1678.68,1693.22,1678.68,1693.22,1156664
2005-06-03,1692.8,1695.82,1685.11,1693.87,1330545
2005-06-06,1694.8,1702.3,1692.67,1702.3,1142971
2005-06-07,1703.84,1711.2,1703.84,1711.2,2568189
2005-06-08,1710.24,1718.49,1707.93,1718.49,2396147
2005-06-09,1717.48,1729.73,1716.78,1729.73,2811346
2005-06-10,1731.14,1735,1723.4,1724.5,3333018
2005-06-13,1726.4,1726.84,1719.48,1726.55,2032327
2005-06-14,1728.9,1728.9,1714.57,1719.55,2326245
2005-06-15,1713.43,1740.02,1713.43,1740.02,1771513
2005-06-16,1743.02,1752.06,1739.29,1752.06,1986086
2005-06-17,1750.09,1751.86,1740.02,1749.24,1837242
2005-06-20,1748.71,1755.08,1745.23,1748.82,1403395
2005-06-21,1754.28,1755.69,1746.36,1755.35,1321420
2005-06-22,1752.74,1757.98,1751.2,1757.98,2238864
2005-06-23,1758.16,1763.81,1753.77,1763.81,4304448
2005-06-24,1761.04,1762.8,1753.38,1762.8,2021203
2005-06-27,1756.2,1756.59,1748.65,1752.62,1207130
2005-06-28,1753.06,1761.97,1752.71,1761.97,2239450
2005-06-29,1760.3,1764.66,1755.09,1764.58,1948950
2005-06-30,1764.01,1768.96,1756.79,1768.96,1862860
2005-07-01,1767.11,1778.39,1764.19,1778.39,2142216
2005-07-04,1783.62,1790.68,1781.34,1786.18,2503894
2005-07-05,1787.71,1789.98,1778.73,1787.61,1695133
2005-07-06,1783.2,1787.36,1777,1787.36,2602711
2005-07-07,1786,1786.53,1759.74,1773.21,2865519
2005-07-08,1775.19,1792.6,1773.72,1792.6,3315006
2005-07-11,1793.18,1794.51,1787.61,1791.67,1925388
2005-07-12,1786.72,1793.76,1786.4,1791.38,1547294
2005-07-13,1792.53,1798.03,1790.83,1795.71,1780646
2005-07-14,1793.78,1799.17,1789.37,1797.83,1750230
2005-07-15,1798.12,1799.79,1792.5,1798.02,3525190
2005-07-18,1798.83,1803.89,1788.03,1788.03,3029746
2005-07-19,1784.23,1787.6,1777.9,1787.6,1940218
2005-07-20,1791.48,1795.22,1787.36,1793.99,1945335
2005-07-21,1788.74,1789.83,1780.87,1786.07,1583213
2005-07-22,1777.57,1779.1,1766.83,1778.88,1316869
2005-07-25,1778.73,1791.99,1777.71,1789.21,1492969
2005-07-26,1792.64,1802.83,1788.62,1801.53,2075181
2005-07-27,1799.94,1810.11,1796.05,1810.11,2461578
2005-07-28,1805.98,1812.64,1802.16,1810.08,2312175
2005-07-29,1810.39,1819.22,1808.03,1819.22,2688262
2005-08-01,1814.88,1821.28,1811.1,1821.28,1757862
2005-08-02,1821.52,1836.9,1821.39,1836.9,3851409
2005-08-03,1836.54,1837.52,1824.3,1828.61,2210651
2005-08-04,1827.29,1841.27,1821.64,1838.14,4335184
2005-08-05,1835.17,1842.91,1834.48,1842.91,2044442
2005-08-08,1840.06,1854.56,1838.83,1851.02,3543618
2005-08-09,1851.2,1861.64,1849.44,1861.64,3495904
2005-08-10,1862.11,1862.71,1846.63,1858.07,2791606
2005-08-11,1855.13,1855.13,1843.01,1851.64,2792328
2005-08-12,1841.78,1843.69,1833.21,1843.69,2700892
2005-08-16,1843.52,1853.68,1843.04,1852.88,3350937
2005-08-17,1852.44,1855.69,1840.99,1855.69,2779701
2005-08-18,1856.31,1856.5,1840.06,1849.15,3451423
2005-08-19,1846.52,1848.55,1839.12,1848.55,2349384
2005-08-22,1850.62,1853.84,1844.16,1850.26,2893723
2005-08-23,1851.08,1851.57,1841.77,1850.47,2667465
2005-08-24,1845.59,1847.28,1839.84,1847.28,1623906
2005-08-25,1839.92,1841.81,1830.15,1841.81,1420633
2005-08-26,1842.01,1851.92,1841.05,1851.73,1963339
2005-08-29,1850.99,1853.99,1843.99,1853.99,1406576
2005-08-30,1860.09,1865.52,1859.67,1865.52,3629542
2005-08-31,1866.71,1867.3,1858.69,1862.8,3021495
2005-09-01,1865.87,1867.13,1852.97,1862.84,2549066
2005-09-02,1860.23,1863.2,1847.45,1858.05,4783685
2005-09-05,1852.49,1858.73,1852.11,1858.22,3041408
2005-09-06,1858.02,1858.27,1848.42,1855.05,1060643
2005-09-07,1853.73,1857.29,1851.25,1856.63,1200085
2005-09-08,1858.7,1863.24,1856.04,1859.89,2098028
2005-09-09,1861.55,1862.84,1857.93,1861.01,1527077
2005-09-12,1864.57,1870.45,1860.58,1870.45,2498912
2005-09-13,1875.57,1880.62,1869.17,1880.62,3770697
2005-09-14,1875.64,1881.5,1874.68,1878.75,3605402
2005-09-15,1880.22,1883.23,1877.67,1879.56,2922618
2005-09-16,1876.26,1883.24,1871.52,1883.24,4757333
2005-09-19,1884.32,1906.52,1883.33,1906.52,5019939
2005-09-20,1915.92,1916.74,1892.98,1907.79,6001996
2005-09-21,1903.43,1906.29,1896.99,1903.83,6372695
2005-09-22,1899.43,1903.28,1892.1,1897.13,3268720
2005-09-23,1892.53,1894.56,1880.47,1886.96,2555830
2005-09-26,1885.12,1892.35,1874.09,1887.26,2256101
2005-09-27,1889.71,1902.32,1885.29,1899.25,3681533
2005-09-28,1901.28,1904.6,1891.91,1894.73,3521315
2005-09-29,1887.91,1896.64,1883.42,1896.64,1376828
2005-09-30,1898.03,1903.36,1891.87,1903.36,2421847
2005-10-03,1909.92,1910.84,1900.18,1906.89,4879697
2005-10-04,1912.27,1912.27,1906.34,1911.9,2854107
2005-10-05,1911.47,1911.56,1899.79,1906.93,2716402
2005-10-06,1893.16,1893.16,1867.63,1874.84,2649953
2005-10-07,1864.68,1875.87,1854.37,1875.87,4068380
2005-10-10,1881.95,1888.19,1881.18,1887.08,2172413
2005-10-11,1899.82,1910.1,1893.95,1910.1,4267675
2005-10-12,1922.05,1922.67,1908.61,1914.85,4527234
2005-10-13,1910.83,1911.39,1874.92,1884.36,2776817
2005-10-14,1874.87,1878.62,1859.76,1878.52,1843993
2005-10-17,1882.3,1901.95,1882.3,1898.91,2691654
2005-10-18,1908.1,1908.1,1894.94,1901.27,5090836
2005-10-19,1897.13,1897.13,1881.68,1885.98,3137317
2005-10-20,1894.23,1917.18,1891.04,1917.18,4407782
2005-10-21,1924.75,1935.45,1916.93,1935.45,3789605
2005-10-24,1914.57,1934.8,1914.57,1934.8,2793231
2005-10-25,1937.93,1938.68,1916.36,1929.37,2814162
2005-10-26,1928.04,1938.13,1914.72,1928.46,4485541
2005-10-27,1912.06,1914.85,1900.18,1911.74,3542442
2005-10-28,1904.6,1933.63,1902.13,1933.63,3021923
2005-10-31,1949.09,1970.73,1947.34,1969.13,4207238
2005-11-02,1984.28,1985.93,1961.18,1973.59,3864744
2005-11-03,1979.37,1983.98,1965.85,1983.98,3702157
2005-11-04,1986.69,1987.98,1973.69,1982.56,3112173
2005-11-07,1981.84,1981.84,1962.65,1973.75,1854234
2005-11-08,1973.93,1980.17,1965.13,1980.17,2469060
2005-11-09,1977.42,1990.74,1974.11,1990.74,2670513
2005-11-10,1993.1,2010.12,1989.09,2010.12,3719785
2005-11-14,2018.07,2036,2012.86,2036,4912696
2005-11-15,2041.76,2041.76,2017.8,2027.94,4043242
2005-11-16,2029.49,2029.49,2014.49,2022.34,3445958
2005-11-17,2025.98,2038.12,2019.9,2033.66,3298151
2005-11-18,2038.34,2042.71,2027.88,2034.19,3175355
2005-11-21,2039,2044.38,2033.41,2040.15,5624073
2005-11-22,2042.75,2042.91,2011.93,2013.98,7607774
2005-11-23,2018.09,2021.58,2010.5,2017.51,4908121
2005-11-24,2018.47,2018.47,2002.57,2013.9,6330173
2005-11-25,2015.61,2015.61,2002.93,2009.6,4108238
2005-11-28,2009.04,2025.55,2009.04,2025.55,3570233
2005-11-29,2033.01,2035.85,2022.43,2035.82,2492841
2005-11-30,2040.35,2042.6,2033.86,2039.11,2948147
2005-12-01,2053.42,2056.78,2046.48,2055.63,4022104
2005-12-02,2060.83,2068.4,2055.3,2067.7,4343126
2005-12-05,2074.75,2080.37,2062.44,2076.82,4292678
2005-12-06,2074.72,2075.89,2060.59,2072.84,4948073
2005-12-07,2079.49,2090.27,2073.48,2090.27,4688027
2005-12-08,2088.01,2092.38,2078.72,2092.38,3273620
2005-12-09,2088.96,2090.14,2072.34,2079.02,4035736
2005-12-12,2080.55,2091.73,2073.92,2091.73,2739081
2005-12-13,2099.07,2099.09,2083.93,2092.57,4780734
2005-12-14,2090.65,2104.92,2084.14,2104.92,3147852
2005-12-15,2103.36,2107.05,2093.03,2103.58,3851836
2005-12-16,2098.28,2101.24,2092.55,2101.24,2626803
2005-12-19,2109.4,2121.05,2103.65,2121.05,6741261
2005-12-20,2122.02,2138.14,2120.64,2134.77,10235045
2005-12-21,2141.04,2154.61,2131.83,2154.03,14265464
2005-12-22,2155.45,2169.32,2150.97,2169.32,8216221
2005-12-23,2173.01,2181.17,2165.72,2181.17,6413048
2005-12-27,2179.5,2195.34,2171.2,2193.41,8593610
2005-12-28,2192.55,2200.43,2187.35,2200.43,12209306
2005-12-29,2209.14,2219.37,2200.57,2217.55,8256516
2005-12-30,2219.3,2223.02,2199.39,2207.74,5086013
2006-01-02,2202.86,2227.32,2194.63,2227.32,6917030
2006-01-03,2234.86,2276.97,2229.57,2270.13,11289275
2006-01-04,2279.97,2294.37,2272.22,2281.97,12722898
2006-01-05,2288.58,2308.37,2277.7,2306.29,20985452
2006-01-06,2314.06,2329.12,2310.44,2326.02,29512598
2006-01-09,2331.43,2441.29,2331.09,2395.81,16474569
2006-01-10,2393.16,2419.08,2393.16,2412.05,15612447
2006-01-11,2425.68,2456.81,2419.91,2452.31,9933318
2006-01-12,2468.6,2486.06,2458.14,2486.06,7904786
2006-01-13,2484.26,2485.28,2456.1,2476.76,12490850
2006-01-16,2471.11,2513.06,2470.25,2513.06,18037692
2006-01-17,2519.41,2524.65,2512.88,2520.2,20748872
2006-01-18,2503.74,2549,2503.74,2549,14891466
2006-01-19,2578.95,2655.71,2578.95,2655.71,11059492
2006-01-20,2705.4,2711.39,2634.8,2675.02,11340357
2006-01-23,2623.94,2671.06,2622.74,2666.89,11064062
2006-01-24,2683.22,2695.69,2670.42,2675.75,9942555
2006-01-25,2701.05,2703.28,2686.77,2697.87,4826091
2006-01-26,2707.28,2711.67,2681.26,2684.73,5930901
2006-01-27,2692.79,2709.44,2654.9,2709.44,10976667
2006-01-30,2740.51,2740.51,2707.52,2730.93,12515857
2006-01-31,2726.82,2727.31,2665.96,2678.6,9826829
2006-02-01,2624.11,2664.37,2602.32,2659.63,11298886
2006-02-02,2657.91,2663.39,2630.98,2638.77,11625746
2006-02-03,2624.99,2625.48,2530.73,2561.1,8454189
2006-02-06,2546.96,2584.42,2546.96,2566.08,3898912
2006-02-07,2593.96,2595.83,2541.72,2575.26,6852091
2006-02-08,2562.51,2572.41,2548.59,2570.62,5688825
2006-02-09,2580.25,2645.76,2580.25,2645.76,7190391
2006-02-10,2648.5,2667.48,2616.06,2616.59,4779082
2006-02-13,2616.53,2624.01,2586.37,2586.85,6864639
2006-02-14,2615.14,2629.24,2613.76,2622.8,4243598
2006-02-15,2627.85,2634.75,2609.45,2615.31,7799196
2006-02-16,2624.06,2632.47,2599.26,2602.67,7927535
2006-02-17,2606.87,2633.4,2586.79,2633.4,6580367
2006-02-20,2647.77,2658.07,2636.93,2652.53,5181546
2006-02-21,2658.33,2676.17,2642.13,2666.3,4073080
2006-02-22,2665.74,2676.26,2651.7,2663.47,7303737
2006-02-23,2660.35,2666.18,2651.24,2663.58,4286358
2006-02-24,2673.58,2708.43,2661.18,2707.47,4696024
2006-02-27,2731.45,2735,2702.4,2735,7364389
2006-02-28,2732.75,2732.75,2680.84,2695.28,5022674
2006-03-01,2681.64,2683.96,2652.27,2672.81,7803983
2006-03-02,2678.45,2696.49,2677.84,2695.24,8177491
2006-03-03,2720.45,2721.42,2688.23,2695.29,6800171
2006-03-06,2702.68,2710.7,2678.77,2692.21,10734242
2006-03-07,2679.86,2679.86,2593.32,2623.45,10674706
2006-03-08,2604.32,2608.7,2575.03,2589.77,6190550
2006-03-09,2595.27,2604.24,2570.01,2584.1,4020775
2006-03-10,2587.37,2587.37,2546.76,2565.02,5395476
2006-03-13,2555.01,2610.98,2547.39,2606.93,4322478
2006-03-14,2595.74,2612.78,2575.37,2585.74,3122135
2006-03-15,2588.49,2630.55,2585.27,2616.48,6472703
2006-03-16,2632.82,2674.91,2632.82,2672.21,6199327
2006-03-17,2690.2,2695.99,2669.78,2679.67,5516800
2006-03-20,2680.72,2689.71,2671.63,2683.96,9833134
2006-03-21,2682.24,2683.06,2669.8,2676.51,6025694
2006-03-22,2670.93,2685.07,2664.9,2685.07,5926394
2006-03-23,2687.04,2718.52,2682.13,2718.52,8491974
2006-03-24,2727.33,2739.27,2723.58,2737.54,7314124
2006-03-27,2742.27,2750.15,2737.2,2750.15,5760752
2006-03-28,2750.48,2751.49,2722.27,2722.27,4350740
2006-03-29,2712.35,2752.3,2697.96,2752.3,7604423
2006-03-30,2771.88,2773.69,2757.67,2767.16,7761815
2006-03-31,2774.03,2782.74,2764.29,2780.59,14480211
2006-04-03,2791.49,2829.37,2775.96,2829.37,22448446
2006-04-04,2843.18,2846.59,2822.44,2835.53,21652400
2006-04-05,2846.82,2872.19,2834.98,2859.24,18871084
2006-04-06,2881.18,2897.56,2875.1,2895.79,10845713
2006-04-07,2902.7,2919.03,2902.7,2919.03,10373260
2006-04-10,2933.7,2933.89,2884.78,2890.19,9709233
2006-04-11,2891.31,2895.22,2841.57,2847.47,8335626
2006-04-12,2838.12,2853.5,2823.25,2851.1,5758611
2006-04-13,2861.23,2863.78,2843.36,2849.77,6825435
2006-04-18,2857.02,2884.1,2852.14,2884.1,15799588
2006-04-19,2906.17,2912.59,2893.95,2912.29,13622004
2006-04-20,2932.57,2934.95,2919.66,2928.97,12974910
2006-04-21,2931.21,2944.99,2915.18,2944.99,10558996
2006-04-24,2954.2,2956.79,2931.31,2951.07,6429814
2006-04-25,2941.11,2941.11,2919.33,2920.84,7000415
2006-04-26,2922.22,2949.13,2920.77,2949.13,22570708
2006-04-27,2957.7,2959.89,2894.63,2916.5,12098575
2006-04-28,2908,2933.91,2905.91,2933.91,5352717
2006-05-02,2935.22,2950.32,2931.72,2949.02,10572265
2006-05-04,2948.72,2962.5,2940.87,2962.5,14164743
2006-05-05,2977.79,2977.79,2948.25,2956.68,15807116
2006-05-08,2957.65,2985.83,2942.69,2985.83,15856396
2006-05-09,2974.73,3013.65,2957.86,2971.05,11767742
2006-05-10,2976.9,2984.68,2967.64,2969.55,6585147
2006-05-11,2982.03,2999.88,2982.03,2999.88,5071990
2006-05-12,2995.98,3000.97,2980.83,3000.85,4213150
2006-05-15,2986.87,2986.87,2917.33,2933.18,13136294
2006-05-16,2917.46,2932.59,2893.47,2932.59,11337784
2006-05-17,2946.5,2974.48,2909.47,2914.16,14599632
2006-05-18,2887.87,2905.43,2879.31,2892.89,6558477
2006-05-19,2911,2929.03,2899.35,2905.36,9792118
2006-05-22,2914.35,2916.05,2721.53,2745.9,9796492
2006-05-23,2696.92,2749.04,2540.39,2732.15,19626324
2006-05-24,2735.01,2742.5,2655.26,2661.44,10245463
2006-05-25,2642.5,2656.07,2576.82,2643.66,7942386
2006-05-26,2688.22,2713.94,2685.16,2700.56,5960390
2006-05-29,2723.83,2730.36,2696.68,2699.02,7702029
2006-05-30,2702.44,2702.44,2654.39,2665.55,4981332
2006-05-31,2610.11,2656.68,2598.31,2642.87,4896133
2006-06-01,2655.21,2661.53,2650.65,2660.5,2371343
2006-06-02,2676.1,2723.39,2676.1,2714.3,5223981
2006-06-05,2732.03,2752.38,2728.18,2749.1,4266438
2006-06-06,2732.03,2732.56,2713.37,2721.82,4391934
2006-06-07,2727.98,2736.06,2698.29,2715.65,3416232
2006-06-08,2686.53,2688.83,2640,2654.24,4693071
2006-06-09,2659.29,2670.76,2625.33,2634.04,3884531
2006-06-12,2608.7,2615.89,2524.26,2546.88,5642990
2006-06-13,2449.44,2458.87,2340.4,2458.87,10032530
2006-06-14,2431.06,2452.43,2418.07,2446.12,4283396
2006-06-16,2519.32,2536.41,2492.09,2492.13,5045012
2006-06-19,2491.29,2524.8,2486.51,2524.8,7418332
2006-06-20,2516.26,2554.03,2516.26,2554.03,6581233
2006-06-21,2577.92,2589.84,2551.11,2574.59,5214962
2006-06-22,2617,2617,2560.49,2563.75,5604048
2006-06-23,2554.12,2555.74,2516.62,2553.03,3995272
2006-06-26,2549.97,2566.17,2536.62,2565.61,2685012
2006-06-27,2563.93,2613.03,2562.45,2612.31,12324213
2006-06-28,2603.77,2628.74,2590.5,2625.53,8372249
2006-06-29,2637.84,2645.62,2625.93,2627.59,5229663
2006-06-30,2659.22,2677.94,2649.23,2661.38,5537808
2006-07-03,2662.13,2662.13,2639.72,2650.97,3681831
2006-07-04,2660.65,2680.54,2658.39,2680.54,3305267
2006-07-05,2688.06,2699.48,2673.6,2680.62,5720014
2006-07-06,2679.56,2717.2,2678.89,2717.2,5330261
2006-07-07,2723.1,2748.42,2716.52,2748.42,7162544
2006-07-10,2702.78,2756.96,2700.44,2742.68,3685185
2006-07-11,2752.6,2762.03,2742.26,2749.24,4050495
2006-07-12,2751.4,2777.15,2751.4,2774.62,4773686
2006-07-13,2769.81,2770.95,2723.42,2733.79,5325959
2006-07-14,2707.48,2740.32,2684.41,2740.32,2465776
2006-07-17,2739.96,2751.01,2712.64,2751.01,3646445
2006-07-18,2751.4,2775.25,2751.4,2770.3,10616485
2006-07-19,2781.08,2786,2763.48,2773.71,4366746
2006-07-20,2806.12,2828.04,2806.12,2821.49,4573247
2006-07-21,2815.89,2824.77,2808.54,2820.56,7274927
2006-07-24,2826.85,2833.66,2820.75,2831.7,4608447
2006-07-25,2838.27,2865.21,2836.88,2856.83,10067908
2006-07-26,2855.54,2900.57,2855.54,2900.57,5049232
2006-07-27,2905.4,2949.09,2903.44,2948.1,7537841
2006-07-28,2941.64,2947.61,2930.07,2944.25,5268603
2006-07-31,2963.38,2971.55,2949.94,2961.05,4639765
2006-08-01,2964.81,2974.11,2923.81,2936.11,5579576
2006-08-02,2918.49,2919.6,2887.31,2914.6,3997149
2006-08-03,2917.68,2918.51,2851.25,2862.73,4537524
2006-08-04,2856.35,2885.64,2853.64,2885.64,3967895
2006-08-07,2886.94,2886.94,2858.91,2878.94,3869846
2006-08-08,2882.61,2900.55,2880.6,2898.4,4447257
2006-08-09,2907.79,2924.43,2893.26,2924.43,5689313
2006-08-10,2920.16,2922.02,2901.29,2917.03,5466740
2006-08-11,2936.59,2950.93,2899.41,2899.41,7959391
2006-08-14,2894.26,2911.45,2888.84,2907.68,3156055
2006-08-16,2917.65,2920.45,2895.08,2897.59,5169740
2006-08-17,2897.9,2898.21,2874.35,2880.45,5521403
2006-08-18,2887.74,2887.74,2861.37,2883,4295757
2006-08-21,2881.51,2894.47,2875.96,2888.76,4833208
2006-08-22,2898.58,2911.6,2889.32,2911.6,10520833
2006-08-23,2922.74,2923.39,2905.56,2913.64,5892370
2006-08-24,2910.33,2911.06,2877.31,2890.15,5527882
2006-08-25,2890.23,2897.33,2878.21,2894.23,4433202
2006-08-28,2884.04,2892.71,2871.62,2892.71,4536062
2006-08-29,2892.57,2921.28,2886.5,2919.14,9055022
2006-08-30,2923.14,2929.62,2912.69,2925.96,5318430
2006-08-31,2929.98,2940.97,2915.25,2917.76,6675976
2006-09-01,2920.95,2932.54,2915.18,2932.54,4787777
2006-09-04,2933.83,2963.18,2928.88,2963.18,7148751
2006-09-05,2977.2,2980.77,2959.22,2980.77,6612599
2006-09-06,2984.74,2992.17,2973.39,2986.87,12918793
2006-09-07,2983.55,2992.05,2973.28,2992.05,6004871
2006-09-08,3000.47,3018.96,3000.47,3013.15,12262697
2006-09-11,3028.8,3028.8,2995.79,3012.35,8303988
2006-09-12,3009.49,3019.05,2996.3,3018.56,13507369
2006-09-13,3025.23,3044.68,3019.89,3044.68,8760424
2006-09-14,3044.93,3060.9,3042.82,3054.18,14380006
2006-09-15,3060.23,3060.23,3042.18,3058.99,10115234
2006-09-18,3060.65,3094.77,3059.3,3093.82,10597987
2006-09-19,3109.72,3111.55,3084.71,3098.27,8797863
2006-09-20,3097.5,3099.63,3054.56,3083.8,7421067
2006-09-21,3083.48,3113.04,3071.92,3107.43,8186079
2006-09-22,3087.01,3151.79,3072.4,3151.79,5534462
2006-09-25,3153.27,3222.2,3147.1,3211.35,8167685
2006-09-26,3237.67,3255.83,3228.92,3241.41,7752551
2006-09-27,3239.13,3239.13,3151.93,3181.98,7841795
2006-09-28,3191.64,3228.97,3182.37,3222.77,32867246
2006-09-29,3236.37,3239.56,3203.31,3213.56,7776368
2006-10-02,3229.76,3234.85,3202.48,3209.89,4246993
2006-10-03,3218.32,3226.73,3192.31,3226.73,5250360
2006-10-04,3227.34,3238.63,3213.24,3230.57,4473585
2006-10-05,3253.97,3292.82,3253.97,3292.05,9160698
2006-10-06,3301.12,3311.03,3277.37,3282.77,5462192
2006-10-09,3294.22,3354.97,3281.44,3354.97,20008392
2006-10-10,3379.06,3381.12,3346.77,3380.77,9905906
2006-10-11,3387.28,3399.07,3369.5,3383.37,7821280
2006-10-12,3389.49,3396.39,3379.47,3391.02,7277609
2006-10-13,3394.71,3421,3394.63,3410.95,9784992
2006-10-16,3427.45,3451.96,3397.35,3451.96,9333442
2006-10-17,3458.35,3461.51,3422.65,3437.84,7531827
2006-10-18,3435.67,3478.05,3429.14,3473.26,9210685
2006-10-19,3473.98,3499.54,3473.98,3491.81,5646452
2006-10-20,3497.93,3516.67,3482.2,3504.35,15891408
2006-10-23,3530.87,3541.99,3524.47,3537.49,6267622
2006-10-24,3568.65,3596.64,3552.28,3579.82,11877759
2006-10-25,3574.16,3640.48,3554.08,3640.48,9790451
2006-10-26,3645.01,3657.95,3634.59,3646.38,12415786
2006-10-27,3639.74,3639.91,3598.06,3606.47,11263437
2006-10-30,3580,3581.46,3520.61,3557.36,6328627
2006-10-31,3551.58,3558.79,3512.25,3540.66,12120257
2006-11-02,3541.49,3587.6,3523.09,3571.71,13546878
2006-11-03,3575.35,3602.3,3556.78,3602.3,9129157
2006-11-06,3609.29,3637.63,3594.44,3637.63,10933954
2006-11-07,3650.52,3684.11,3649.95,3676.12,16768336
2006-11-08,3663.57,3666.02,3626.1,3666.02,20324766
2006-11-09,3693.08,3696.6,3668.42,3691.65,37229188
2006-11-10,3690.88,3692.04,3650.26,3664.39,10964049
2006-11-13,3655.03,3655.93,3609.25,3635.17,29598160
2006-11-14,3632.84,3673.28,3630.44,3668.04,25226118
2006-11-15,3664.1,3664.1,3609.24,3634.76,16345661
2006-11-16,3620.47,3676.5,3610.26,3676.5,14363516
2006-11-17,3676.62,3679.83,3638.55,3649.63,10146165
2006-11-20,3645.88,3688.49,3623.57,3683.37,11321029
2006-11-21,3690.46,3721.47,3671.23,3721.47,9570096
2006-11-22,3730.2,3748.09,3715.58,3742.18,8877644
2006-11-23,3746.21,3782.09,3738.13,3782.09,7279603
2006-11-24,3781.6,3798.63,3758.86,3798.63,6288257
2006-11-27,3804.14,3812.84,3777.82,3810.63,6127547
2006-11-28,3777.86,3803.71,3754.99,3803.41,17052280
2006-11-29,3814.63,3855.33,3804.06,3855.33,17951548
2006-11-30,3870.45,3878.72,3852.64,3878.72,26104544
2006-12-01,3893.28,3944.13,3885.13,3926.59,15782338
2006-12-04,3925.1,3958.38,3920.35,3943.4,14027050
2006-12-05,3947.76,3947.76,3912.83,3944.53,10310887
2006-12-06,3936.48,3937.97,3858.89,3893.42,13654851
2006-12-07,3887.22,3917.16,3879.89,3917.16,8738009
2006-12-08,3912.9,3925.84,3887.84,3924.84,7460543
2006-12-11,3924.14,3927.2,3893.22,3900.34,7745426
2006-12-12,3906.63,3906.63,3848.36,3858.31,7709132
2006-12-13,3865.36,3888.7,3850.74,3886.45,10234495
2006-12-14,3881.06,3883.35,3813.85,3824.22,19765548
2006-12-15,3816.49,3816.49,3613.18,3749.98,28916672
2006-12-18,3753.48,3782.27,3737.24,3782.03,11167632
2006-12-19,3777.04,3777.04,3665.7,3680.13,7980873
2006-12-20,3649.76,3694.35,3566.23,3582.1,8991130
2006-12-21,3574.49,3608.48,3556.37,3604.94,9405135
2006-12-22,3618.77,3631.48,3603.52,3628.34,11273514
2006-12-27,3665.91,3714.88,3664.8,3714.88,4322464
2006-12-28,3737.71,3758.39,3676.33,3707.71,5075184
2006-12-29,3708.75,3733.26,3667.34,3733.26,3904057
2007-01-02,3711.55,3753.43,3706.2,3740.16,3052776
2007-01-03,3748.68,3748.68,3722.22,3736.27,3635900
2007-01-04,3692.24,3692.24,3657.25,3665.57,4895322
2007-01-05,3652.01,3685.77,3645.64,3667.4,4931368
2007-01-08,3646.28,3672.6,3618.66,3670.98,4286374
2007-01-09,3688.04,3734.36,3688.04,3727.64,7009241
2007-01-10,3731.28,3772.55,3726.59,3756.31,7416357
2007-01-11,3776.91,3849.24,3775.61,3846.93,8303139
2007-01-12,3870.49,3915.56,3863.76,3901.28,9243058
2007-01-15,3922.18,4013.39,3919.13,4002.42,13848626
2007-01-16,4016.32,4028.93,3989.91,4015.65,13475056
2007-01-17,4034.03,4065.95,4026.03,4060.4,15926151
2007-01-18,4082.64,4129.57,4082.64,4128.14,19282494
2007-01-19,4123.31,4144.78,4100.58,4115.09,12665833
2007-01-22,4138.24,4145.38,4100.32,4100.32,12678226
2007-01-23,4096.71,4096.72,4033.08,4080.78,8201792
2007-01-24,4092.62,4119.2,4088.84,4098.57,10329555
2007-01-25,4120.79,4144.3,4115.58,4120.59,11649753
2007-01-26,4086,4120.83,4049.88,4111.53,6518967
2007-01-29,4134.94,4165.05,4116.19,4158.16,8103285
2007-01-30,4163.47,4165.51,4129.44,4158.18,10382321
2007-01-31,4167.7,4231.14,4159.75,4231.14,11802981
2007-02-01,4249.16,4298.04,4244.43,4282.46,14854990
2007-02-02,4306.61,4315.43,4294.16,4315.43,9095391
2007-02-05,4314.82,4335.76,4289.7,4335.26,9286786
2007-02-06,4347.71,4358.21,4330.66,4351.89,16235050
2007-02-07,4357.57,4358.91,4296.25,4307.17,8266441
2007-02-08,4291.48,4293.65,4152.66,4164.55,9027078
2007-02-09,4114.42,4226.22,4098.44,4226.22,6657685
2007-02-12,4213.5,4215.22,4176.38,4209.03,8048246
2007-02-13,4214.19,4315.2,4208.84,4308.71,10423112
2007-02-14,4360.18,4364.05,4330.61,4337.87,14466562
2007-02-15,4351.38,4360.28,4308.92,4323.32,10454888
2007-02-16,4317.54,4376.03,4305.72,4376.03,17717862
2007-02-19,4391.44,4404.84,4362.65,4404.84,12753821
2007-02-20,4402.5,4404.09,4359.19,4381.77,9113993
2007-02-21,4415.26,4436.61,4397.24,4411.31,17698746
2007-02-22,4429.28,4438.19,4404.07,4435.48,11160764
2007-02-23,4445.81,4459.64,4429.79,4452.05,11012819
2007-02-26,4462.43,4478.31,4439.71,4451.18,11969061
2007-02-27,4409.68,4409.68,4197.46,4242.1,12613937
2007-02-28,4051.8,4232.22,4043.02,4204.36,11314411
2007-03-01,4266.62,4293.17,4129.89,4155.91,11664258
2007-03-02,4188.09,4199.59,4131.94,4189.86,7434437
2007-03-05,4061.22,4061.22,4004.89,4051.38,8140774
2007-03-06,4065.45,4154.69,4065.45,4154.69,9652772
2007-03-07,4185.11,4212.9,4172.28,4194.44,11075729
2007-03-08,4229.92,4303.49,4227.39,4295.5,9205298
2007-03-09,4315.63,4320.36,4276.18,4292.57,15055601
2007-03-12,4304.96,4335.06,4304.96,4330.43,7712566
2007-03-13,4347.49,4362.42,4314.63,4330.05,7644155
2007-03-14,4209.4,4281.63,4186.5,4277.21,5622303
2007-03-15,4303.65,4353.71,4303.65,4350.49,16596748
2007-03-16,4363.72,4398.62,4332.86,4390.59,20297008
2007-03-19,4413.11,4457.31,4410.61,4455.24,12527730
2007-03-20,4479.17,4479.17,4432.84,4474.7,17770444
2007-03-21,4479.62,4541.67,4470.39,4529.9,18112120
2007-03-22,4571.13,4655.1,4571.13,4631.47,23379670
2007-03-23,4637.77,4673.04,4611.78,4673.04,27074960
2007-03-26,4672.16,4692.77,4651.74,4658.17,11774980
2007-03-27,4663.94,4673.07,4644.9,4648.05,10652076
2007-03-28,4625.04,4660.73,4604.21,4650.69,15534136
2007-03-29,4664.7,4705.68,4640.32,4701.85,18351890
2007-03-30,4719.02,4728.59,4681.97,4728.59,10757605
2007-04-02,4718.56,4718.56,4658.6,4671.01,20628690
2007-04-03,4672.27,4714.79,4671.82,4712.03,26676304
2007-04-04,4721.84,4782.14,4719.91,4782.14,16265789
2007-04-05,4773.2,4781.39,4752.39,4781.39,9653615
2007-04-10,4800.23,4852.26,4785.76,4843.42,18818832
2007-04-11,4837.76,4870.17,4827.87,4859.09,14329089
2007-04-12,4842.56,4844.59,4727.42,4751,16812820
2007-04-13,4773.7,4824.69,4773.7,4803.66,10423951
2007-04-16,4840.35,4867.27,4798.72,4798.72,9784123
2007-04-17,4824.92,4829.05,4784.77,4827.23,7631647
2007-04-18,4854.04,4953.6,4854.04,4909.62,27935660
2007-04-19,4871.92,4914.03,4834.88,4897.47,13769917
2007-04-20,4938.77,5007.5,4936.13,4989.91,13461994
2007-04-23,5055.51,5063.48,4982,5015.95,21134232
2007-04-24,5014.42,5014.42,4935.32,4963.77,12510215
2007-04-25,4946.06,4966.43,4915.55,4946.09,7053399
2007-04-26,4987.12,4999.77,4940.59,4940.59,7213302
2007-04-27,4945.03,4945.03,4886.16,4909.88,5739625
2007-04-30,4912.45,4978.79,4861.93,4978.79,4715251
2007-05-02,5012.57,5061.62,5012.57,5050.98,5927328
2007-05-04,5104.32,5126.6,5099.76,5117.11,5942944
2007-05-07,5125.19,5125.19,5086.78,5086.78,6661747
2007-05-08,5116.75,5118.61,5014.58,5019.89,6412814
2007-05-09,5024.53,5046.5,5000.19,5004.38,6961932
2007-05-10,5016.19,5044.97,4895.46,4949.93,7877973
2007-05-11,4858.52,5008.87,4785.39,5008.87,9924162
2007-05-14,5089.59,5152.9,5078.44,5145.35,5437922
2007-05-15,5175.61,5175.77,5094.1,5112.13,7552629
2007-05-16,5123.18,5123.58,5059.5,5107.33,10515177
2007-05-17,5124.53,5167,5108.36,5112.96,10670004
2007-05-18,5116.26,5194.57,5115.34,5194.57,8198479
2007-05-21,5254.21,5344.88,5238.03,5344.88,11883374
2007-05-22,5383.52,5388.66,5324.41,5351.45,10876182
2007-05-23,5367.41,5367.41,5293.62,5358.24,8955089
2007-05-24,5329.03,5420.87,5261.46,5420.87,11053548
2007-05-25,5385.93,5423.01,5342.11,5409.29,11440698
2007-05-28,5432.5,5539.44,5399.84,5539.44,7706615
2007-05-29,5543.52,5556.74,5513.49,5533.68,12887457
2007-05-30,5498.84,5507.42,5452.53,5486.06,9611404
2007-05-31,5530.78,5614.59,5530.78,5614.59,11904225
2007-06-01,5633.05,5673.54,5580.43,5660.64,7139112
2007-06-04,5686.3,5693.07,5615.17,5616.45,5219138
2007-06-05,5624.53,5643.25,5599.36,5634.34,8874447
2007-06-06,5638.36,5651.88,5535.32,5588.1,8786190
2007-06-08,5468.9,5468.9,5412.44,5462.34,8855081
2007-06-11,5533.82,5583.49,5511.11,5583.49,5781819
2007-06-12,5594.65,5594.65,5546.51,5558.92,6359431
2007-06-13,5533.68,5544.28,5495.01,5531.05,7684331
2007-06-14,5566.85,5608.18,5560.65,5599.11,9808089
2007-06-15,5609.15,5643.18,5580.02,5580.02,7615057
2007-06-18,5605.38,5610.45,5567.92,5596.96,5869634
2007-06-19,5587.47,5647.82,5565.23,5647.82,5675909
2007-06-20,5644.66,5663.83,5620.86,5663.83,6608259
2007-06-21,5647.77,5655.86,5611.62,5650.84,7984760
2007-06-22,5639.86,5657.29,5619.6,5654.91,11324740
2007-06-25,5658.57,5681.12,5626.88,5681.12,12114231
2007-06-26,5685.07,5736.31,5655.88,5730.1,12597187
2007-06-27,5728.35,5730.94,5678.4,5693.92,15852282
2007-06-28,5695.4,5711.5,5668.39,5688.06,9141074
2007-06-29,5674.35,5684.46,5624.19,5684.46,10705726
2007-07-02,5667.11,5684.46,5599.87,5619.77,6512839
2007-07-03,5608.61,5644.34,5604.45,5644.34,5105235
2007-07-04,5651.29,5674.04,5633.78,5674.04,9179180
2007-07-05,5679.09,5681.52,5638.93,5649.35,10341899
2007-07-06,5669.84,5674.94,5629.25,5640.3,6638569
2007-07-09,5646.88,5653.08,5600.06,5622.83,5347742
2007-07-10,5598.42,5599.05,5501.37,5528.88,7468261
2007-07-11,5496.13,5496.13,5384.7,5384.7,11625695
2007-07-12,5396.45,5400.9,5321.43,5400.9,11533186
2007-07-13,5428.29,5443.46,5358.52,5368.75,10984354
2007-07-16,5363.44,5363.44,5166.09,5227.91,11083227
2007-07-17,5187.84,5244.41,5094.65,5223.98,9104670
2007-07-18,5265.86,5297.22,5217.9,5244.3,7372525
2007-07-19,5284.22,5330.08,5282.84,5304.22,7907360
2007-07-20,5342.04,5346.88,5234.88,5249.61,6268094
2007-07-23,5267.21,5306.75,5257.02,5306.75,8992360
2007-07-24,5316.1,5318.56,5230.44,5253.99,8054515
2007-07-25,5204.91,5204.91,5120.49,5175.75,6088982
2007-07-26,5143.49,5201.95,5026.46,5088.5,7451159
2007-07-27,4998.55,5037.44,4931.03,5023.4,6565121
2007-07-30,5029.04,5029.04,4958.6,4988.51,4033062
2007-07-31,5024.93,5081.24,5024.93,5065.77,7504090
2007-08-01,4971.8,4982.12,4911.76,4928.74,5072305
2007-08-02,4990.36,5016.87,4962.58,4973.63,5093341
2007-08-03,5004.48,5010.38,4911.79,4933.46,4607300
2007-08-06,4847.48,4874.97,4797.71,4841.97,4564521
2007-08-07,4896.82,4941.41,4873.46,4894.83,15153610
2007-08-08,4938.43,4950.63,4867.87,4868.58,5390877
2007-08-09,4937.52,4944.02,4761.47,4761.62,7931867
2007-08-10,4593.29,4624.27,4498.77,4549.89,11936914
2007-08-13,4581.84,4668.89,4581.22,4662.25,11036662
2007-08-14,4669.72,4669.96,4590.22,4622.44,9381501
2007-08-16,4480.15,4480.15,4099.13,4285.85,15663146
2007-08-17,4225.03,4365.17,4103.88,4363.32,20133556
2007-08-20,4495.97,4500.2,4356.25,4375.77,11826496
2007-08-21,4399.99,4399.99,4231.85,4303.84,11734347
2007-08-22,4336.48,4520.27,4334.08,4520.27,18711860
2007-08-23,4617.59,4654.56,4596.25,4613.61,14733725
2007-08-24,4607.29,4675.72,4567.36,4661.34,10793835
2007-08-27,4723.28,4762.59,4716.34,4722.49,14429684
2007-08-28,4710.34,4716.9,4677.67,4716.9,8260628
2007-08-29,4575.59,4707.31,4537.67,4698.16,12162555
2007-08-30,4763.29,4800.27,4635.71,4654.66,11655374
2007-08-31,4703.83,4780.01,4703.83,4772.5,8129709
2007-09-03,4798.42,4829.59,4778.27,4816.29,4495579
2007-09-04,4822.95,4837.1,4777.44,4837.1,7976664
2007-09-05,4843.2,4845.63,4792.48,4795.86,9819506
2007-09-06,4786.55,4797.04,4726.26,4750.61,5490810
2007-09-07,4760.32,4766.81,4615.8,4668.83,6100688
2007-09-10,4580.1,4594.5,4543.72,4579.17,6334261
2007-09-11,4580.47,4639.39,4577.43,4615.08,4520288
2007-09-12,4615.22,4615.22,4555.21,4573.24,5235286
2007-09-13,4579.75,4581.81,4553.33,4577.32,5605381
2007-09-14,4589.89,4603.57,4540.32,4555.35,4659045
2007-09-17,4557.08,4564.06,4514.05,4537.71,3399855
2007-09-18,4531.58,4566.55,4524.22,4566.55,4442775
2007-09-19,4682.71,4710.48,4659.36,4702.47,11888459
2007-09-20,4726.77,4732.02,4686.43,4713.78,6835080
2007-09-21,4714.96,4730.06,4666.24,4706.25,9831769
2007-09-24,4712.55,4715.65,4654.56,4674.36,32488500
2007-09-25,4651.37,4653.02,4588.33,4614.26,20547878
2007-09-26,4616.56,4631.57,4602.52,4616.45,14886382
2007-09-27,4640.09,4651.97,4597.97,4613.86,10167133
2007-09-28,4616.82,4618.87,4546.43,4568.14,9980370
2007-10-01,4549.76,4554.18,4472.73,4513.68,11891196
2007-10-02,4515.87,4545.29,4499.85,4532.52,14834800
2007-10-03,4547.81,4553.61,4512.06,4544.29,26068748
2007-10-04,4537.94,4570.84,4517.57,4570.84,16052485
2007-10-05,4562.26,4625.46,4549.93,4625.46,8603321
2007-10-08,4648.28,4662.11,4632.06,4651.57,9275278
2007-10-09,4661.86,4706,4654.63,4697.35,10839003
2007-10-10,4708.05,4733.93,4707.75,4730.58,8032797
2007-10-11,4743.23,4814.74,4736.54,4814.74,8996421
2007-10-12,4788.51,4836.41,4763.85,4836.41,6657985
2007-10-15,4858.59,4890.41,4855.56,4883.47,13374665
2007-10-16,4861.08,4861.08,4830.22,4830.22,9183537
2007-10-17,4825.05,4841.65,4809.15,4838.17,5859761
2007-10-18,4863.77,4863.77,4733.78,4759.84,11098912
2007-10-19,4750.89,4806.99,4744.94,4806.99,8182899
2007-10-22,4755.4,4757.65,4674.73,4717.69,10226494
2007-10-23,4753.62,4776.13,4742.42,4759.07,7100983
2007-10-24,4752.56,4757.56,4721.86,4738.42,5692212
2007-10-25,4737.73,4752.67,4698.74,4731.33,6570662
2007-10-26,4733.19,4733.19,4683.44,4686.85,7107298
2007-10-29,4700.1,4736.31,4700.1,4713.51,10508004
2007-10-30,4724.28,4724.28,4666.09,4694.57,8525932
2007-10-31,4692.97,4694.39,4646.16,4659.1,6781071
2007-11-02,4595.05,4607.02,4577.87,4597.72,8865537
2007-11-05,4606.06,4613.18,4528.22,4567.57,6525814
2007-11-06,4558.45,4565.89,4498.32,4527.15,6016322
2007-11-07,4537.38,4543.17,4346.61,4381.46,12807112
2007-11-08,4251.63,4347.04,4180.17,4347.04,20590952
2007-11-09,4366.06,4403.31,4216.11,4257.47,12572555
2007-11-12,4219.16,4237.7,4145.32,4176.65,7146010
2007-11-13,4178.26,4197.8,4124.27,4170.28,9700727
2007-11-14,4281.3,4281.3,4163.5,4163.5,9713295
2007-11-15,4173.76,4173.76,3882.59,3926.36,19415490
2007-11-16,3890.02,3967.31,3774.29,3967.31,30506995
2007-11-19,3994.49,4002.04,3894.86,3930.45,10213208
2007-11-20,3918.46,3918.46,3833.43,3871.94,20718893
2007-11-21,3838.23,3838.23,3715.46,3745.47,25987851
2007-11-22,3717.86,3885.1,3669.13,3885.1,36969591
2007-11-23,3910.66,3973.32,3910.66,3961.85,19238564
2007-11-26,4003.73,4030.64,3919.46,3929.27,13009414
2007-11-27,3895.77,3904.5,3854.58,3886.47,9453084
2007-11-28,3916.19,3963.97,3879.59,3957.45,13607133
2007-11-29,4039,4058.91,3996.81,3997.54,14868072
2007-11-30,4008.42,4094.34,4002.77,4094.34,26630884
2007-12-03,4120.06,4121.85,4060.95,4104.09,9446067
2007-12-04,4106.87,4109.9,4069.29,4100.49,13639006
2007-12-05,4114.37,4209.6,4111.57,4140.52,23756252
2007-12-06,4215.94,4217.28,4150.53,4150.53,17354871
2007-12-07,4189.91,4193.39,4155.55,4192.25,20528395
2007-12-10,4200.79,4205.87,4175.15,4183.29,38760547
2007-12-11,4196.6,4196.63,4112.9,4130.96,16938690
2007-12-12,4049.59,4108.87,4049.59,4104.56,20949915
2007-12-13,4086.69,4094.25,4049.45,4076.25,12344463
2007-12-14,4086.84,4088.3,4029.75,4067.78,12637421
2007-12-17,4037.48,4037.48,3969.74,4002.57,22075418
2007-12-18,3990.9,4004.72,3920.49,3996.37,20777674
2007-12-19,4001.62,4001.62,3934.93,3990.93,13945325
2007-12-20,3969.66,3987.78,3942.03,3987.78,21662531
2007-12-21,4001.44,4028.52,3984.69,4008.4,20449706
2007-12-27,4039.51,4070.62,4024.54,4070.62,36475971
2007-12-28,4084.89,4085.82,4028.37,4028.37,32797298
2008-01-02,4039.31,4078.3,4039.07,4078.3,27307484
2008-01-03,4046.63,4059.15,3995.35,4059.15,25001669
2008-01-04,4060.19,4062.88,3977.18,3977.18,21343074
2008-01-07,3937.8,3938.34,3847.72,3847.72,43944858
2008-01-08,3826.59,3842.56,3773.65,3813.95,46433078
2008-01-09,3751.72,3751.88,3607.3,3643.37,134289755
2008-01-10,3625.69,3634.64,3481.5,3494.11,79373495
2008-01-11,3484.1,3513.28,3421.5,3421.5,49123295
2008-01-14,3393.39,3393.39,3276.57,3346.95,34441127
2008-01-15,3331.18,3388.51,3242.92,3268.93,40619959
2008-01-16,3109.62,3178.75,3073.77,3174.89,102183639
2008-01-17,3234.94,3247.41,3156,3174.67,90784032
2008-01-18,3185.46,3202.81,3140.97,3193.51,64890083
2008-01-21,3140.99,3166.91,3048.7,3066.11,26389196
2008-01-22,2905.44,3114.25,2896.68,3114.25,71758080
2008-01-23,3187.78,3216.42,3101.05,3140.97,46906110
2008-01-24,3256.55,3304.97,3235.06,3304.97,48429432
2008-01-25,3380.4,3383.54,3309.62,3325.81,45201047
2008-01-28,3268.15,3277.09,3239.64,3271.12,42489495
2008-01-29,3304.33,3370.75,3304.33,3368.6,48098884
2008-01-30,3381.36,3430.77,3363.2,3389.12,61930848
2008-01-31,3394.45,3399.98,3336.26,3371.79,67768529
2008-02-01,3403.93,3459.97,3403.93,3459.97,66884975
2008-02-04,3490.59,3514.79,3465.16,3476.17,30767807
2008-02-05,3467.26,3467.26,3381.76,3400.39,19050337
2008-02-06,3303.15,3408.7,3287.76,3408.7,23312721
2008-02-07,3416.56,3416.56,3327.02,3355.74,19322759
2008-02-08,3396.81,3396.98,3362.19,3390.37,15730377
2008-02-11,3397.72,3422.59,3391.43,3408.41,16418317
2008-02-12,3429.91,3475.24,3414.24,3472.69,30104301
2008-02-13,3474.85,3516.82,3472.48,3515.63,29084929
2008-02-14,3563.25,3568.3,3510.67,3515.28,25666913
2008-02-15,3503.59,3506.34,3481.46,3499.08,17860023
2008-02-18,3504.28,3522.63,3500.12,3515.16,24754617
2008-02-19,3516.09,3520.61,3486.69,3508.37,18041583
2008-02-20,3484.9,3484.9,3459.58,3469.4,11975102
2008-02-21,3492.33,3500.41,3448.9,3459.41,24449991
2008-02-22,3452.65,3454.11,3422.62,3442.97,13956568
2008-02-25,3455.51,3478.37,3433.02,3443.28,12821466
2008-02-26,3459.17,3465.66,3425.19,3443.29,10629803
2008-02-27,3441.5,3444.12,3409.58,3423.25,11204643
2008-02-28,3435.98,3437.34,3371.91,3393.16,14171784
2008-02-29,3395.81,3400.79,3323.31,3330.06,16070344
2008-03-03,3275.6,3275.6,3215.98,3231.44,27345921
2008-03-04,3236.63,3238.03,3192.58,3203.04,14152864
2008-03-05,3214.56,3225.07,3193.09,3225.07,14294428
2008-03-06,3221.84,3230.05,3207.44,3211.03,12282158
2008-03-07,3191.28,3197.19,3146.92,3197.19,13237389
2008-03-10,3191.22,3230.28,3183.39,3230.28,18838014
2008-03-11,3220.33,3284.92,3220.33,3284.92,14127771
2008-03-12,3338.54,3343.67,3297.83,3322.33,14849179
2008-03-13,3278.22,3279.11,3233.89,3253.6,12536031
2008-03-14,3263.35,3294.26,3261.05,3266.93,35465528
2008-03-17,3220,3222.33,3167.26,3220.34,61885799
2008-03-18,3214.77,3264.98,3212.45,3248.7,14627217
2008-03-19,3268.26,3276.19,3231.71,3276.19,12932156
2008-03-20,3251.44,3266.16,3243.48,3250.21,18313759
2008-03-25,3289.87,3312.03,3289.87,3302.77,15423438
2008-03-26,3307.94,3321.53,3300.78,3315.89,15665424
2008-03-27,3324.11,3373.77,3324.11,3366.04,15194684
2008-03-28,3365.71,3375.31,3340.86,3352.87,12107399
2008-03-31,3349.17,3365.78,3329.41,3363.11,12603461
2008-04-01,3362.92,3383.14,3357.97,3383.14,14804058
2008-04-02,3407.34,3412.91,3384.17,3406.76,17062324
2008-04-03,3409.8,3413.87,3385.33,3392.78,11470156
2008-04-04,3390.89,3411.15,3383.92,3409.42,10165895
2008-04-07,3421.63,3429.55,3400.79,3411.15,9749072
2008-04-08,3404.15,3404.15,3370.63,3386.6,5485404
2008-04-09,3369.25,3412.14,3366.73,3412.14,7369916
2008-04-10,3410.84,3410.84,3388.45,3403.62,9395023
2008-04-11,3409.95,3424.07,3370.28,3382.21,8719248
2008-04-14,3360.11,3365.29,3326.85,3357.58,12411608
2008-04-15,3352.37,3355.24,3315.6,3329.69,13153250
2008-04-16,3320.23,3325.64,3298.14,3308.74,15841507
2008-04-17,3323.19,3329.2,3279.85,3299.52,12333598
2008-04-18,3303.17,3304.8,3274.59,3289.12,7878138
2008-04-21,3307.67,3309.77,3243.52,3259.55,14359644
2008-04-22,3239.12,3239.16,3169.97,3188.1,29552239
2008-04-23,3184.82,3187.73,3138.78,3166.72,13476677
2008-04-24,3168.18,3183.89,3159.07,3178.84,16748202
2008-04-25,3188.1,3214.81,3187.57,3208.86,10536305
2008-04-28,3225.18,3228.58,3210.19,3218.33,10126502
2008-04-29,3224.09,3225.35,3204.42,3207.34,6125932
2008-04-30,3224.45,3224.54,3183.78,3216.87,5858757
2008-05-05,3234.3,3252.17,3234.3,3252.17,6749576
2008-05-06,3281.5,3283.47,3252.65,3273.62,6092652
2008-05-07,3274.87,3308.39,3274.07,3294.66,6420787
2008-05-08,3281.23,3288.23,3258.04,3264.36,4189619
2008-05-09,3272.56,3272.56,3236.31,3242.25,4437768
2008-05-12,3248.95,3256.02,3236.93,3244.55,12571552
2008-05-13,3248.1,3249.95,3218.08,3225.4,7790391
2008-05-14,3233,3243.23,3218.39,3218.39,8143278
2008-05-15,3224.54,3224.54,3159.13,3173.46,6633425
2008-05-16,3169.59,3196.42,3168.93,3196.42,7639096
2008-05-19,3187.68,3202.38,3159.44,3200.75,6451728
2008-05-20,3198.82,3198.82,3159.68,3163.98,8067453
2008-05-21,3160.63,3167.64,3143.26,3158.3,4914892
2008-05-23,3145.8,3153.07,3122.95,3137.1,42808647
2008-05-26,3142.67,3152.04,3122.49,3139.11,4877597
2008-05-27,3139.44,3151.68,3124.48,3151.68,3548850
2008-05-28,3165.19,3175.65,3147.95,3147.95,7428210
2008-05-29,3164.98,3164.98,3107.7,3121.73,4744129
2008-05-30,3126.46,3140.4,3102.7,3131.05,6148533
2008-06-02,3126.55,3133.31,3098.36,3105.02,6232132
2008-06-03,3094.51,3112.78,3088.41,3112.78,9996672
2008-06-04,3108.82,3111.31,3073.18,3083.03,11681825
2008-06-05,3083.74,3088.25,3063.61,3068.18,10778409
2008-06-06,3080.87,3086.89,3058.7,3058.7,7874409
2008-06-09,3027.77,3028.58,2991.95,3017.46,7136964
2008-06-10,2991.95,2991.95,2910.07,2937.59,15528489
2008-06-11,2929.75,2939.05,2885.77,2898.59,9009096
2008-06-12,2877.99,2897.36,2870.11,2890.54,8706911
2008-06-13,2894.69,2895.39,2870.24,2895.25,6513449
2008-06-16,2918.05,2920.38,2877.11,2889.79,8072623
2008-06-17,2899.34,2907.28,2883.2,2883.2,6786274
2008-06-18,2884.36,2886.33,2830.15,2830.15,7241086
2008-06-19,2823.28,2841.16,2819.65,2831.06,7717023
2008-06-20,2837.31,2848.45,2825.94,2825.94,5963492
2008-06-23,2837.68,2843,2794.53,2800.41,4721904
2008-06-24,2792.87,2801.55,2744.05,2744.05,8920410
2008-06-25,2747.84,2762,2733.96,2745.24,5935152
2008-06-26,2736.5,2741.87,2698.32,2712.56,5227974
2008-06-27,2680.43,2686.08,2666.33,2686.08,5396086
2008-06-30,2698.29,2701.37,2649.17,2649.88,8577835
2008-07-01,2641.51,2648.19,2571.68,2585.41,9801387
2008-07-02,2561.96,2566.2,2531.4,2542.87,12102969
2008-07-03,2526.34,2530.17,2481.26,2504.83,6436118
2008-07-04,2497.03,2497.03,2443.19,2456.27,6998139
2008-07-07,2445.93,2449.96,2405.5,2425.49,6195722
2008-07-08,2399.81,2401.64,2359.32,2389.44,8217411
2008-07-09,2399.72,2440.99,2399.72,2428.2,9587189
2008-07-10,2427.71,2428.12,2407.62,2417.75,7908955
2008-07-11,2419.89,2428.18,2342.95,2354.41,12805358
2008-07-14,2355.28,2364.88,2320.57,2320.57,12416053
2008-07-15,2307.71,2309.21,2217.89,2241.7,11099721
2008-07-16,2237.88,2246.17,2213.1,2231.79,13707092
2008-07-17,2255.48,2303.21,2255.48,2303.21,13527509
2008-07-18,2303.97,2324.03,2289.61,2324.03,10563952
2008-07-21,2330.96,2367.07,2327.66,2367.07,8113966
2008-07-22,2369.12,2381.04,2360.29,2377.28,5080668
2008-07-23,2398.01,2450.06,2394.67,2445.3,12678983
2008-07-24,2475.19,2478.47,2432.54,2434.72,9249779
2008-07-25,2417.74,2441.03,2395.9,2441.03,7498996
2008-07-28,2444.9,2460.19,2440.93,2455.13,6451276
2008-07-29,2439.87,2446.8,2424.54,2442.48,7436840
2008-07-30,2469.26,2506.37,2468.51,2500.12,84224997
2008-07-31,2504.98,2519.29,2484.4,2501.95,18858411
2008-08-01,2495.3,2510.89,2488.17,2495.88,37221613
2008-08-04,2499.88,2515.04,2488.47,2493.19,11399506
2008-08-05,2494.88,2503.77,2486.19,2502.06,16509669
2008-08-06,2520.95,2521.74,2484.08,2485.76,15121698
2008-08-07,2475.74,2482.34,2448.32,2462.24,18021804
2008-08-08,2459.58,2459.7,2430.24,2444.56,9099250
2008-08-11,2461.85,2472.16,2449.9,2458.63,9814325
2008-08-12,2459.49,2477.16,2456.88,2477.16,15518174
2008-08-13,2490.37,2490.63,2459.2,2464.76,7776680
2008-08-14,2467.29,2474.36,2454.31,2459.71,10145522
2008-08-18,2450.44,2451.47,2431.51,2431.51,5697504
2008-08-19,2409.75,2411.41,2372.56,2386.01,13826835
2008-08-20,2389.49,2394.35,2376.23,2394.35,7863132
2008-08-21,2401.28,2402.17,2385.48,2396.31,8585253
2008-08-22,2402.86,2412.16,2393.98,2409.39,8457601
2008-08-25,2413.36,2423.99,2406.77,2415.63,9815394
2008-08-26,2409.45,2409.59,2381.85,2382.21,7410905
2008-08-27,2387.1,2388.93,2355.86,2369.13,5160050
2008-08-28,2361.36,2379.13,2346.52,2379.13,12376046
2008-08-29,2383.73,2403.26,2381.86,2397.19,8641965
2008-09-01,2396.7,2428.23,2392.98,2415.65,7679328
2008-09-02,2424.83,2499.05,2421.23,2499.05,16148851
2008-09-03,2504.83,2527.11,2497.71,2520.33,7886265
2008-09-04,2523.91,2558.11,2523.61,2558.11,8388767
2008-09-05,2523.41,2530.02,2493.59,2507.28,9062336
2008-09-08,2519.44,2554.05,2519.44,2549.06,5712308
2008-09-09,2546.59,2552.66,2518.93,2530.43,8258268
2008-09-10,2517.74,2518.31,2471.84,2483.98,7017698
2008-09-11,2481.78,2482,2444.77,2456.9,6051027
2008-09-12,2460.17,2475.24,2437.56,2443.41,4259386
2008-09-15,2431.2,2431.2,2350.63,2356.89,10100594
2008-09-16,2320.19,2326.83,2285.46,2298.62,10739402
2008-09-17,2314.4,2324.26,2264.91,2282.46,13756842
2008-09-18,2241.47,2273.81,2216.23,2273.81,16823861
2008-09-19,2312.2,2381.06,2312.2,2369.35,11192692
2008-09-22,2387.56,2390.47,2346.12,2346.12,5961634
2008-09-23,2331.84,2335.91,2299.56,2314.45,8140683
2008-09-24,2324.57,2326.88,2306.12,2324.92,6378150
2008-09-25,2325.16,2349.21,2320.04,2349.21,6352011
2008-09-26,2343.75,2345.33,2320.54,2335.28,7532000
2008-09-29,2334.72,2334.79,2254.94,2262.36,13126255
2008-09-30,2191.19,2252.23,2169.8,2252.23,12614174
2008-10-01,2278.12,2289.17,2272.47,2279.83,9562219
2008-10-02,2290.04,2291.43,2244.08,2245.38,10195072
2008-10-03,2243.84,2245.41,2193.49,2209.04,8656716
2008-10-06,2181.36,2181.36,2076.63,2081.8,12602564
2008-10-07,2091.68,2097.24,1997.92,2022.87,17517394
2008-10-08,1923.84,1993.31,1870.82,1988.14,28527339
2008-10-09,1985.67,2002.27,1975.55,1986.33,12628762
2008-10-10,1920.25,1920.25,1776.32,1813.53,22464372
2008-10-13,1880.05,1886.35,1854.22,1862.26,10833926
2008-10-14,1954.3,1991.2,1922.51,1929.31,14250539
2008-10-15,1932.7,1932.77,1844.38,1844.93,9719984
2008-10-16,1794.21,1801.55,1773.3,1788.56,19634507
2008-10-17,1820.78,1828.33,1707.91,1742.46,21912189
2008-10-20,1781.09,1786.53,1754.47,1759.12,8354302
2008-10-21,1770.75,1780.27,1750.48,1755.97,9184583
2008-10-22,1725.25,1733.46,1663.57,1670.44,10593996
2008-10-23,1674.42,1676.93,1572.69,1602.56,19505310
2008-10-24,1591.46,1593.37,1525.7,1540.37,19819117
2008-10-27,1528.78,1529.32,1479.3,1522.8,14412688
2008-10-28,1551.3,1566.21,1519.46,1524.38,10665506
2008-10-29,1561.1,1606.64,1561.1,1604.48,14224326
2008-10-30,1642.56,1660.08,1611.36,1619.89,20933387
2008-10-31,1630.66,1630.66,1601.01,1623.72,12796794
2008-11-03,1636.68,1666.39,1636.63,1639.73,14007927
2008-11-04,1657.46,1701.12,1653.7,1694.59,27214264
2008-11-05,1707.9,1708.04,1674.6,1675.95,14829725
2008-11-06,1648.34,1648.34,1625.59,1631.7,8148470
2008-11-07,1626.43,1645.82,1619.69,1634.45,14165916
2008-11-10,1654.04,1658.44,1644.3,1647.32,8371981
2008-11-12,1642.17,1642.17,1581.56,1590.46,10507313
2008-11-13,1568.68,1568.68,1548.23,1556.43,7744049
2008-11-14,1591.67,1612.68,1591.03,1595.86,7822707
2008-11-17,1590.76,1591.38,1553.34,1558.54,13155035
2008-11-18,1554.94,1554.94,1521.63,1531.41,18194372
2008-11-19,1539.04,1544.21,1526.87,1541.11,8769712
2008-11-20,1508.27,1508.27,1474.84,1489.48,18685118
2008-11-21,1490.84,1525.08,1488.97,1525.08,10377963
2008-11-24,1552.67,1574.38,1539.77,1570.83,9164410
2008-11-25,1584.28,1592.76,1573.24,1575.77,49109071
2008-11-26,1576.18,1587.59,1569.83,1579.39,14143950
2008-11-27,1594.03,1615.67,1588.84,1594.87,18767689
2008-11-28,1597.39,1599.01,1560.41,1561.37,13495732
2008-12-01,1561.55,1562.99,1529.4,1531.92,10579527
2008-12-02,1492.18,1553.49,1486.9,1553.49,9425333
2008-12-03,1563.92,1568.95,1543.57,1552.6,10755621
2008-12-04,1562.86,1573.34,1554.42,1554.42,8990997
2008-12-05,1553,1569.8,1550.28,1557,13556259
2008-12-08,1583.62,1614.91,1582.55,1614.91,19129613
2008-12-09,1618.74,1625.41,1613.57,1624.32,23683991
2008-12-10,1627.69,1630.34,1608.02,1618.36,21731958
2008-12-11,1624.19,1628.94,1603.21,1613.47,8951129
2008-12-12,1587.64,1587.64,1571.9,1579.11,10334445
2008-12-15,1591.33,1596.69,1582.72,1587.84,8093308
2008-12-16,1594.53,1598.2,1579.14,1597.25,9030561
2008-12-17,1604.18,1604.18,1568.95,1571.72,12029394
2008-12-18,1566.05,1568.19,1532.74,1543.65,9621591
2008-12-19,1541.15,1542.89,1523.58,1535.02,15507155
2008-12-22,1538.95,1544.34,1520.83,1529.66,11000396
2008-12-23,1526.26,1526.71,1513.46,1518.07,14368856
2008-12-29,1521.96,1529.92,1519.6,1522.22,12150737
2008-12-30,1527.06,1531.14,1513.21,1516.77,6726199
2008-12-31,1517.71,1521.22,1511.27,1511.27,10926001
2009-01-05,1534.94,1550.22,1530.58,1547.75,11364984
2009-01-06,1555.99,1588.16,1554.87,1584.36,21657429
2009-01-07,1594.27,1595.09,1565.79,1572.98,11502143
2009-01-08,1555.14,1570.46,1552.18,1561.1,8635807
2009-01-09,1568.95,1568.98,1537.76,1550.28,7900552
2009-01-12,1551.7,1552.8,1525.08,1530.52,6187571
2009-01-13,1531.44,1534.6,1499.67,1516.22,8522950
2009-01-14,1525.73,1526.21,1483.54,1483.54,13393570
2009-01-15,1474.54,1478.49,1446.22,1456.07,7828919
2009-01-16,1468.71,1475.3,1451.41,1453.87,10107943
2009-01-19,1457.85,1460.24,1431,1438.51,6626900
2009-01-20,1436,1438.02,1404.1,1404.1,5782101
2009-01-21,1378.16,1400.35,1351.57,1400.35,8006186
2009-01-22,1413.74,1413.94,1362.75,1377.17,7937286
2009-01-23,1372.81,1372.81,1345.81,1365.92,5977309
2009-01-26,1365,1379.78,1357.56,1379.78,6211551
2009-01-27,1389.05,1389.96,1370.13,1371.78,11664730
2009-01-28,1381.85,1388.21,1377.22,1381.01,10567781
2009-01-29,1385.09,1385.09,1369.44,1375.36,7888392
2009-01-30,1372.65,1379.77,1364.45,1365.63,9953315
2009-02-02,1365.03,1365.55,1344.92,1348.66,6507854
2009-02-03,1354.25,1355.98,1320.98,1320.98,5916343
2009-02-04,1329.99,1330.25,1318.03,1321.57,8904580
2009-02-05,1321.79,1324.95,1314.68,1321.33,7481300
2009-02-06,1337.7,1355.63,1337.39,1355.63,10644168
2009-02-09,1366.67,1381.62,1360.96,1371.72,11163735
2009-02-10,1378.44,1386.85,1372.55,1383.13,12872784
2009-02-11,1365.84,1381.42,1365.16,1374.44,12709188
2009-02-12,1379.67,1384.19,1356.92,1361.57,8676139
2009-02-13,1362.58,1371.97,1361.32,1366.83,7827540
2009-02-16,1362.58,1363.57,1332.93,1336.39,15685956
2009-02-17,1310.88,1317.58,1261.82,1263.94,17527206
2009-02-18,1259.32,1260.62,1226.22,1252.22,16886527
2009-02-19,1264.49,1278.1,1264.03,1277.58,15279346
2009-02-20,1257.82,1258.16,1236.28,1249.8,12687354
2009-02-23,1271.67,1272.26,1236.11,1249.12,9033741
2009-02-24,1242.36,1242.4,1221.7,1228.69,16675694
2009-02-25,1253.17,1259.74,1241.1,1248.01,7870843
2009-02-26,1249.58,1251.92,1241.21,1250.78,7218982
2009-02-27,1246.55,1254.37,1239.35,1243.6,16352708
2009-03-02,1233.99,1251.36,1231.38,1246.05,12922853
2009-03-03,1246.04,1261.63,1241.84,1252.47,22622168
2009-03-04,1266.07,1280.1,1259.97,1276.66,27487248
2009-03-05,1289.26,1289.26,1270.69,1275.15,25958776
2009-03-06,1269.72,1293.67,1269.39,1290.75,35090558
2009-03-09,1292.29,1292.29,1275.6,1286.28,22542236
2009-03-10,1285.18,1295.13,1285.18,1289.36,26910057
2009-03-11,1298.76,1303.1,1277.28,1283.41,23622075
2009-03-12,1284.35,1284.35,1263.72,1280.14,16965932
2009-03-13,1299.43,1305.07,1289.87,1298.55,11094993
2009-03-16,1305.58,1314.47,1304.68,1310.19,17505859
2009-03-17,1310.85,1311.04,1298.05,1308.51,13055966
2009-03-18,1315.53,1316.15,1303.71,1305.54,12573687
2009-03-19,1308.12,1320.33,1303.36,1319.92,23109619
2009-03-20,1319.99,1325.37,1314.84,1321.19,16956733
2009-03-23,1330.74,1356.84,1330.74,1356.05,17489105
2009-03-24,1373.72,1378.95,1362.81,1369.68,37716776
2009-03-25,1371.2,1407.74,1370.04,1403.75,54300648
2009-03-26,1416,1422.38,1403.15,1404.5,16452771
2009-03-27,1411.14,1414.51,1387.45,1394.84,14896853
2009-03-30,1381.46,1381.46,1355.24,1359.82,9208916
2009-03-31,1362.37,1381.68,1362.02,1381.68,9551090
2009-04-01,1390.82,1396.21,1368.77,1376.64,12333077
2009-04-02,1399.44,1428.86,1397.5,1428.42,16796798
2009-04-03,1443.01,1471.08,1438.94,1457.33,17677670
2009-04-06,1473.84,1496.05,1452.45,1463.54,15912376
2009-04-07,1465.26,1476.91,1457.35,1476.91,11537586
2009-04-08,1469.67,1520.85,1465.99,1514.6,30730136
2009-04-09,1531.66,1549.56,1522.66,1544.67,28273450
2009-04-14,1554.71,1601.47,1553.66,1575.8,26701208
2009-04-15,1579.34,1585.93,1561.13,1573.72,18211724
2009-04-16,1583.89,1589.2,1568.37,1582.89,26457322
2009-04-17,1593.37,1593.38,1560.36,1573.56,18651668
2009-04-20,1570.88,1572.2,1529.31,1538.88,12138947
2009-04-21,1528.73,1560.7,1517.05,1560.42,13137919
2009-04-22,1583.83,1602.01,1582.35,1590.67,12580977
2009-04-23,1598.5,1621.58,1598.41,1611.9,13545732
2009-04-24,1623.23,1629.5,1611.44,1627.04,11659932
2009-04-27,1620.71,1622.35,1608.28,1621.76,12364784
2009-04-28,1611.14,1611.14,1589.67,1599.07,10262884
2009-04-29,1604.19,1653.12,1603.8,1642.94,12778174
2009-04-30,1656.77,1684.97,1655.25,1684.97,15485431
2009-05-04,1697.84,1722.44,1697.84,1717.3,14600594
2009-05-05,1728.98,1729.06,1700.89,1704.53,15689624
2009-05-06,1698.94,1725.25,1692.56,1725.25,30779592
2009-05-07,1739.58,1749.62,1717.22,1717.22,28922021
2009-05-08,1708.01,1709.8,1692.75,1703.84,20918052
2009-05-11,1710.63,1712.67,1687.59,1702.12,12268241
2009-05-12,1708.05,1752.92,1708.05,1752.92,13133826
2009-05-13,1762.66,1765.08,1718.78,1725.82,12679658
2009-05-14,1703.41,1710.5,1678.52,1708.97,8694696
2009-05-15,1724.41,1729.25,1710.48,1728.97,9473298
2009-05-18,1724.38,1747.96,1717.78,1747.96,16239747
2009-05-19,1760.79,1773.73,1755.01,1759.43,22116331
2009-05-20,1769.21,1778.13,1762.68,1775.02,13011088
2009-05-21,1770.21,1770.48,1751.47,1756.83,10421075
2009-05-22,1751.36,1752.39,1728,1731.53,7063808
2009-05-25,1739.55,1741.89,1709.84,1720.74,5582793
2009-05-26,1718.03,1718.39,1699.19,1711.33,8370593
2009-05-27,1724.18,1745.92,1724.18,1745.92,16037034
2009-05-28,1746.27,1748.43,1728.82,1747.63,9321032
2009-05-29,1754.77,1758.57,1739.3,1742.43,9446299
2009-06-01,1756.49,1782.38,1756.22,1782.38,7297162
2009-06-02,1789.66,1800.54,1787.14,1794.28,12226965
2009-06-03,1804.73,1804.73,1781.46,1792.14,11740163
2009-06-04,1787.82,1812.66,1787.37,1801.84,15844590
2009-06-05,1808.33,1816.97,1802.54,1803.8,15013780
2009-06-08,1807.3,1807.3,1774.85,1786.73,8333728
2009-06-09,1791.27,1807.97,1785.95,1806.67,6623733
2009-06-10,1819.9,1832.19,1819.9,1828.66,6677720
2009-06-12,1832.89,1838.29,1817.65,1834.97,4525591
2009-06-15,1836.06,1836.06,1814.87,1821.29,6542429
2009-06-16,1811.35,1811.44,1797.42,1810.5,8219735
2009-06-17,1815.53,1815.97,1788.64,1791.11,6628861
2009-06-18,1789.21,1789.21,1770.88,1780.48,6206653
2009-06-19,1775.45,1793.07,1772.46,1787.76,7108502
2009-06-22,1792.3,1793.46,1733.5,1733.5,12897312
2009-06-23,1719.48,1732.3,1709.14,1732.3,7536196
2009-06-24,1738.96,1749.76,1735.92,1747.89,8129945
2009-06-25,1754.71,1756.98,1725.38,1735.62,6783323
2009-06-26,1749.22,1753.46,1740.32,1753.46,6240390
2009-06-29,1752.85,1763.05,1748.58,1757.13,10339528
2009-06-30,1762.74,1783.26,1759.92,1769.47,13292804
2009-07-01,1767.54,1778.69,1765.7,1776.17,6903528
2009-07-02,1784.71,1793.89,1783.98,1783.98,14053486
2009-07-03,1780.68,1783.85,1774.46,1781.81,8689931
2009-07-06,1782.59,1782.73,1756.84,1760.5,7258821
2009-07-07,1768.27,1768.94,1759.24,1759.24,12910585
2009-07-08,1743.86,1749.4,1740.26,1743.84,4274451
2009-07-09,1747.42,1762.05,1747.15,1760.62,7437701
2009-07-10,1761.84,1761.95,1753.03,1753.57,6052417
2009-07-13,1744.36,1747.87,1733.36,1747.87,3696994
2009-07-14,1771.49,1802.07,1771.49,1802.07,8067685
2009-07-15,1812.97,1830.79,1812.76,1830.38,9560092
2009-07-16,1834.91,1840.56,1822.09,1828.61,9668324
2009-07-17,1834.07,1839.59,1820.56,1820.56,5768733
2009-07-20,1834.77,1852.92,1834.46,1852.92,19078450
2009-07-21,1866.14,1872.26,1858.12,1865.24,12073768
2009-07-22,1869.49,1869.49,1850.46,1860.42,7298122
2009-07-23,1874.9,1881.96,1870.94,1870.94,7852223
2009-07-24,1886.58,1901.17,1883.96,1898.71,10049159
2009-07-27,1909.97,1942.47,1909.97,1939.49,13791814
2009-07-28,1949.16,1961.15,1942.82,1948.65,15498546
2009-07-29,1954.57,1972.78,1948.86,1972.78,10845776
2009-07-30,1978.72,2018.67,1977.94,2018.67,9648526
2009-07-31,2030.86,2046.46,2021.09,2042.28,15425566
2009-08-03,2051.35,2078.3,2051.35,2078.3,19583344
2009-08-04,2083.24,2086.49,2066.13,2066.74,22421468
2009-08-05,2066.76,2092.62,2066.32,2068.11,10699288
2009-08-06,2091.07,2100.89,2066.33,2096.99,10970990
2009-08-07,2096.02,2106.76,2068.78,2100.36,6217498
2009-08-10,2125.05,2139.8,2112.62,2136.54,9218411
2009-08-11,2163.83,2196.02,2155.79,2162.23,11298293
2009-08-12,2147.79,2163.14,2108.1,2155.98,8526649
2009-08-13,2176.41,2199.13,2176.41,2186.24,6919457
2009-08-14,2196.76,2217.35,2195.7,2195.7,7546013
2009-08-17,2181.25,2182.6,2145.82,2159.42,5227484
2009-08-18,2152.68,2163.49,2150.12,2161.71,5635837
2009-08-19,2162.82,2172.21,2152.81,2172.21,6708865
2009-08-20,2198.74,2229.59,2198.74,2229.59,7335888
2009-08-21,2238.25,2300.22,2236.38,2300.22,18178003
2009-08-24,2323.65,2338.01,2311.47,2317.77,12446426
2009-08-25,2318.46,2347.12,2302.27,2347.12,12610599
2009-08-26,2351.94,2356.21,2303.76,2308.07,10122762
2009-08-27,2307.99,2328.74,2300.37,2300.37,8048025
2009-08-28,2318.04,2346.97,2317.55,2329.81,7248803
2009-08-31,2323.11,2337.41,2313.28,2337.41,6780487
2009-09-01,2334.95,2335.44,2225.68,2251.22,13997624
2009-09-02,2214.16,2214.16,2133.01,2147.39,12060922
2009-09-03,2139.99,2190.62,2139.99,2173.83,9121500
2009-09-04,2189.42,2222.81,2186.57,2209.43,7815877
2009-09-07,2221.43,2262.82,2221.43,2262.56,14578513
2009-09-08,2275.07,2280.81,2243.2,2249.97,14638589
2009-09-09,2253.8,2254.02,2226.12,2247.96,13681049
2009-09-10,2265.26,2265.9,2213.62,2213.62,12990369
2009-09-11,2224,2226.37,2199.3,2215.18,5502000
2009-09-14,2205.72,2205.72,2164.07,2165.12,7753287
2009-09-15,2181.09,2185.01,2165.48,2182.21,8095109
2009-09-16,2201.09,2214.39,2195.72,2201.23,7626236
2009-09-17,2229.62,2230.72,2205.26,2218.7,6392020
2009-09-18,2215.82,2244.95,2209.29,2244.95,7076027
2009-09-21,2238.61,2241.23,2217.72,2217.72,6541885
2009-09-22,2222.44,2271.88,2220.31,2271.88,11010296
2009-09-23,2281,2292.15,2273.07,2279.22,6647245
2009-09-24,2270.79,2281.86,2261.3,2272.91,5480269
2009-09-25,2276.71,2278.17,2249.8,2269.37,5630936
2009-09-28,2260.19,2269.71,2253.58,2262.28,5008239
2009-09-29,2274.87,2274.94,2253.55,2260.74,7084111
2009-09-30,2269.5,2272.99,2247.05,2258.99,6651582
2009-10-01,2249.94,2258.23,2247.74,2249.85,4961625
2009-10-02,2229.92,2229.92,2210.66,2213.72,6366427
2009-10-05,2219.29,2231.2,2205.57,2223.53,3167526
2009-10-06,2236.69,2248.27,2236.69,2246.44,6375354
2009-10-07,2259.63,2262.51,2228.1,2230.99,4129755
2009-10-08,2243.15,2248.82,2231.3,2237.31,4342092
2009-10-09,2243.1,2250.14,2237.09,2237.46,3977587
2009-10-12,2248.46,2249.68,2228.3,2233.99,2225981
2009-10-13,2237.21,2238.57,2210.84,2218.14,4608269
2009-10-14,2225.61,2239.23,2221.11,2238.58,8642293
2009-10-15,2246.37,2249.62,2218.77,2222.85,6344918
2009-10-16,2222.12,2235.45,2203.67,2203.67,5843046
2009-10-19,2209.22,2222.24,2203.3,2211.22,11051201
2009-10-20,2214.44,2239.98,2212.26,2239.98,13391411
2009-10-21,2241.39,2254.83,2225.45,2254.83,11450019
2009-10-22,2241.3,2265.43,2237.4,2265.43,13609045
2009-10-23,2282.65,2298.84,2276.41,2295.81,12083227
2009-10-26,2297.92,2298.28,2273.66,2289.32,5465515
2009-10-27,2277.07,2277.39,2244.26,2255.1,11342778
2009-10-28,2246.25,2251.7,2220.93,2220.93,12374385
2009-10-29,2206.2,2237.02,2191.97,2227.47,11246723
2009-10-30,2240.37,2241.96,2228.85,2236.94,11245155
2009-11-02,2226.93,2238.56,2220.19,2229.08,5465358
2009-11-03,2228.74,2229.89,2198.75,2202.68,10186940
2009-11-04,2209.48,2227.75,2209.48,2223.59,12564889
2009-11-05,2225.21,2238.08,2221.39,2238.08,8510288
2009-11-06,2239.54,2239.54,2219.51,2225.23,16876624
2009-11-09,2230.21,2277.35,2229.8,2277.35,18034012
2009-11-10,2283.44,2290.64,2275.17,2283.46,11899379
2009-11-12,2290.37,2299.46,2283.88,2290.55,13549486
2009-11-13,2295.32,2296.42,2284.24,2287.49,20836617
2009-11-16,2297.42,2326.9,2297.39,2326.9,17265076
2009-11-17,2329.75,2330.74,2310.38,2317.5,13480214
2009-11-18,2318.11,2321.68,2290.56,2290.56,11150144
2009-11-19,2286.14,2286.3,2257.13,2258.37,8305314
2009-11-20,2255.23,2270.29,2243.46,2270.29,12073183
2009-11-23,2264.72,2295.83,2258.32,2291.75,14616565
2009-11-24,2296.48,2319.41,2294.72,2308.73,16349264
2009-11-25,2308.8,2318.28,2304.74,2304.74,11721813
2009-11-26,2307.39,2308.69,2264.64,2264.64,7950854
2009-11-27,2237.39,2262.37,2218.38,2258.09,10692575
2009-11-30,2268.52,2291.25,2259.92,2284.65,10262921
2009-12-01,2294.7,2305.22,2292.45,2296.36,12342444
2009-12-02,2308.53,2316.24,2300.94,2314.32,11077067
2009-12-03,2331.15,2337.6,2322.08,2337.6,9142417
2009-12-04,2337.68,2341.61,2321.84,2338.5,6524101
2009-12-07,2334.41,2335.77,2325.6,2329.25,12374827
2009-12-08,2327.64,2336.18,2313.79,2314.92,23757922
2009-12-09,2313.13,2313.55,2293.25,2303.98,7813720
2009-12-10,2309.59,2309.59,2294.05,2301.46,7134738
2009-12-11,2304.43,2315.79,2300.13,2315.79,5639445
2009-12-14,2321.8,2342.99,2319.2,2342.99,5976387
2009-12-15,2340.58,2358.82,2335.86,2358.82,9470166
2009-12-16,2357.65,2365.04,2353.53,2363.98,9222130
2009-12-17,2361.85,2369.16,2345.89,2365.36,8081404
2009-12-18,2357.29,2371.69,2345.55,2351.95,7142823
2009-12-21,2351.75,2370.38,2348.52,2370.38,10067696
2009-12-22,2373.54,2377.95,2366.3,2373.3,16075415
2009-12-23,2371.22,2375.26,2346.96,2350.73,18792394
2009-12-28,2356.69,2363.12,2349.48,2352.66,17509949
2009-12-29,2358.19,2366.6,2347.84,2366.6,12822381
2009-12-30,2369.78,2372.34,2347.79,2362.81,8676639
2009-12-31,2373.37,2373.74,2346.14,2346.14,7444842
2010-01-04,2347.43,2378.34,2347.26,2378.34,10923017
2010-01-05,2391.16,2395.49,2380.56,2395.49,12658057
2010-01-06,2399.13,2404.62,2390.47,2404.62,12619968
2010-01-07,2398.66,2403.52,2389.46,2398.97,17160427
2010-01-08,2405.43,2413.07,2390.07,2404.13,13633906
2010-01-11,2408.34,2415.74,2400.16,2412.21,7174203
2010-01-12,2416.72,2420.01,2389.78,2397.21,5568260
2010-01-13,2394.04,2407.33,2392.91,2407.33,19906635
2010-01-14,2414.01,2427.8,2400.58,2402.05,12467963
2010-01-15,2404.03,2425.35,2395.17,2407.02,10787516
2010-01-18,2422.21,2423.77,2414.06,2415.27,12735065
2010-01-19,2417.9,2418.26,2397.4,2407.69,6808502
2010-01-20,2416.41,2419.45,2406.8,2411.9,25275531
2010-01-21,2402.06,2406.92,2383.04,2390.55,22145715
2010-01-22,2376.24,2376.75,2337.23,2355.55,12479738
2010-01-25,2347.69,2350.77,2332.63,2343.27,9582715
2010-01-26,2341.19,2342.06,2303.64,2320.69,12963887
2010-01-27,2318.72,2332.08,2315.69,2322.06,15184201
2010-01-28,2332.28,2342.67,2325.91,2328.46,10862391
2010-01-29,2317.68,2318.39,2304.81,2314.08,6156283
2010-02-01,2311.82,2316.06,2287.16,2298.7,5197353
2010-02-02,2308.52,2313.6,2300.04,2310.2,9605379
2010-02-03,2316.72,2331,2316.53,2330.92,9282892
2010-02-04,2332.24,2334.55,2275.2,2275.2,14253627
2010-02-05,2241.09,2241.09,2198.86,2222.49,19629240
2010-02-08,2226.48,2243.78,2205.08,2213.51,12527358
2010-02-09,2219.26,2236.67,2217.24,2230.07,10730465
2010-02-10,2246.92,2260.56,2237.88,2237.88,14151309
2010-02-11,2252.48,2258.13,2226.15,2230.04,9461219
2010-02-12,2241.69,2266.21,2238.38,2264.11,8579729
2010-02-15,2265.99,2295.01,2262.53,2293.17,7564580
2010-02-16,2305.29,2310.45,2292.5,2296.88,11202283
2010-02-17,2312.93,2325.36,2304.63,2315.66,12445854
2010-02-18,2320.52,2321.07,2306.01,2308.6,9092263
2010-02-19,2308.22,2322.04,2305.69,2320.08,13892654
2010-02-22,2336.04,2343.96,2320.41,2321.92,8600658
2010-02-23,2325.51,2327.44,2311.46,2311.46,14170740
2010-02-24,2300.01,2309.08,2300.01,2305.62,9286543
2010-02-25,2304.73,2307.68,2284.03,2287.76,11907787
2010-02-26,2286.46,2306.46,2285.54,2304.8,7956328
2010-03-01,2322.71,2336.39,2319.29,2325.58,9592718
2010-03-02,2328.68,2338.89,2318.53,2338.89,17683254
2010-03-03,2343.85,2347.76,2335.33,2344.44,21203434
2010-03-04,2339.47,2344.18,2330.78,2337.41,30212733
2010-03-05,2342.54,2363.15,2339.98,2363.15,12289063
2010-03-08,2378.11,2381.96,2359.86,2369.44,10050659
2010-03-09,2371.57,2390.57,2352.54,2390.57,10485059
2010-03-10,2389.14,2426.25,2389.14,2422.79,18817948
2010-03-11,2427.21,2448.5,2425.84,2437.51,17196307
2010-03-12,2438.81,2460.18,2435.4,2447.36,40730804
2010-03-15,2452.54,2452.54,2419.95,2434.49,58057063
2010-03-16,2439.06,2456.77,2436.26,2453.31,43284571
2010-03-17,2463.04,2473.94,2461.09,2461.57,46006435
2010-03-18,2469.24,2470.93,2453.6,2459.33,26215860
2010-03-19,2456.97,2459.35,2433.82,2439.35,19333793
2010-03-22,2433.81,2444.56,2425.23,2444.56,16464266
2010-03-23,2460.7,2480.5,2459.81,2473.56,15223681
2010-03-24,2485,2493.44,2471.81,2477.73,20344609
2010-03-25,2483.99,2501.29,2483.99,2492.09,24276449
2010-03-26,2493.85,2496.3,2476.68,2479.68,24291935
2010-03-29,2480.51,2500.63,2479.14,2493.08,15809235
2010-03-30,2499.16,2504.5,2492.6,2499.01,12916245
2010-03-31,2496.79,2510.34,2493.72,2496.22,15273963
2010-04-01,2503.26,2518.8,2502.48,2507.08,19304521
2010-04-06,2512.21,2543.06,2511.4,2543.06,20033697
2010-04-07,2544.77,2545,2513.45,2521.52,21076118
2010-04-08,2515.98,2519.49,2475.02,2489.78,17950547
2010-04-09,2498.82,2527.27,2498.82,2527.27,17761054
2010-04-12,2507.43,2523.7,2507.14,2522.66,15796031
2010-04-13,2526.95,2539.13,2517.57,2539.13,40429723
2010-04-14,2547.41,2566.24,2542.63,2563.5,35539800
2010-04-15,2580.93,2583.48,2550.99,2567.17,19168144
2010-04-16,2563.42,2563.48,2545.21,2550.09,15406979
2010-04-19,2513.88,2514.01,2471.99,2480.79,20146649
2010-04-20,2484.1,2523.21,2484.1,2521.44,12693127
2010-04-21,2541.96,2553.96,2520.88,2524.97,12339962
2010-04-22,2529.45,2531.58,2494.17,2503.58,13693280
2010-04-23,2509.14,2520.88,2506.5,2520.33,30247140
2010-04-26,2533.03,2553.68,2533.03,2553.68,13135363
2010-04-27,2544.33,2547.84,2533.69,2547.84,7206125
2010-04-28,2508.08,2511.44,2479.78,2503.05,14868956
2010-04-29,2509.39,2524.57,2501.5,2519.99,8338959
2010-04-30,2542.53,2553.58,2540.26,2548.37,9930328
2010-05-04,2555.88,2567.03,2504.44,2510.96,10877622
2010-05-05,2481.4,2486.63,2451.99,2451.99,14995291
2010-05-06,2431.24,2472.42,2428.86,2428.87,9925344
2010-05-07,2376.32,2387.52,2357.99,2368.66,19076118
2010-05-10,2404.74,2465.03,2403.58,2456.51,11350205
2010-05-11,2461.16,2463.66,2427.29,2429.44,8709518
2010-05-12,2434.38,2463.35,2430.98,2462.24,15600735
2010-05-13,2480.48,2496.47,2471.27,2476.37,9552476
2010-05-14,2478.53,2481.61,2454.46,2458.36,9850381
2010-05-17,2441.17,2458.29,2428.94,2458.01,12623729
2010-05-18,2472.38,2484.03,2468.78,2472.7,14781000
2010-05-19,2467.15,2467.15,2415.4,2423.43,14409324
2010-05-20,2432.46,2434.73,2361.87,2361.87,21124644
2010-05-21,2333.82,2369.52,2333.82,2367.43,13579716
2010-05-24,2392.61,2413.5,2380.61,2391.83,8700849
2010-05-25,2367.39,2371.42,2355.24,2370.75,13446969
2010-05-26,2387.37,2426.29,2387.37,2426.29,19733933
2010-05-27,2439.48,2459.43,2433.69,2452.36,15900138
2010-05-28,2476.97,2477.35,2462.5,2462.5,24454389
2010-05-31,2466.67,2471.93,2457.64,2471.93,10979093
2010-06-01,2475.54,2475.67,2449.44,2451.06,8372187
2010-06-02,2451.69,2460.66,2443.25,2443.25,10852782
2010-06-04,2463.89,2466.74,2423.22,2435.84,16537839
2010-06-07,2411.98,2412.42,2395.34,2408.5,9107823
2010-06-08,2414.8,2419.85,2394.08,2409.1,10412516
2010-06-09,2408.79,2420.5,2400,2420.5,10612507
2010-06-10,2417.53,2432.15,2406.63,2425.83,6278447
2010-06-11,2436.02,2442.83,2417.17,2420.05,11253720
2010-06-14,2422.07,2436.69,2422.07,2434.72,11825187
2010-06-15,2430.71,2435.78,2423.16,2435.78,10162636
2010-06-16,2446.57,2454.24,2434.51,2442.73,9854147
2010-06-17,2443.64,2450.65,2431.5,2450.65,15144022
2010-06-18,2444.18,2444.9,2409.81,2430.77,30363140
2010-06-21,2435.83,2444.46,2430.03,2440.4,19391756
2010-06-22,2434.94,2435.83,2424.75,2432.65,16811014
2010-06-23,2429.99,2431.58,2407.87,2416.21,16260039
2010-06-24,2421.43,2424.19,2399.68,2409.04,24900875
2010-06-25,2410.61,2410.87,2392.67,2407.67,16465393
2010-06-28,2420.07,2422.42,2403.92,2412.43,32745576
2010-06-29,2400.69,2402.38,2378.1,2384.21,21734064
2010-06-30,2379.39,2392.86,2368.32,2373.84,11047960
2010-07-01,2355.58,2364.09,2344.04,2361.69,14016254
2010-07-02,2368.61,2377.46,2361.96,2377.46,10296766
2010-07-05,2381.77,2385.31,2376.99,2377.37,10635517
2010-07-06,2382.34,2402.97,2381.77,2398.21,10364891
2010-07-07,2390.68,2403.95,2384.01,2402.91,8998191
2010-07-08,2423.21,2427.53,2417.97,2420.91,10471714
2010-07-09,2419.91,2424.26,2403.95,2409.78,13109419
2010-07-12,2414.93,2418.68,2407.16,2412.16,10958340
2010-07-13,2418.12,2434.75,2416.57,2424.56,10873808
2010-07-14,2439.42,2447.84,2435.14,2445.98,13738801
2010-07-15,2447.19,2448.44,2438.34,2448.44,8171515
2010-07-16,2444.61,2447.95,2439.31,2440.31,6042625
2010-07-19,2425.65,2428.29,2415.38,2427.67,10259491
2010-07-20,2431.72,2435.41,2414.66,2416.47,12803158
2010-07-21,2431.59,2456.53,2431.59,2456.53,19961557
2010-07-22,2453.22,2482.19,2447.14,2482.19,38838241
2010-07-23,2485.33,2485.43,2474.69,2481.81,24922910
2010-07-26,2490.27,2492.9,2478.42,2492.9,19988428
2010-07-27,2500.46,2507.17,2491.51,2499.21,22716601
2010-07-28,2500.78,2506.69,2486.75,2486.75,16066602
2010-07-29,2493.14,2508.59,2492.84,2500.35,13089201
2010-07-30,2497.81,2503.72,2483.79,2496.33,11200087
2010-08-02,2507.43,2527.18,2506.57,2527.18,23729758
2010-08-03,2530.84,2539.03,2519.49,2520.54,17235308
2010-08-04,2523.13,2526.66,2515.65,2523.35,17851645
2010-08-05,2529.42,2536.73,2519.24,2521.53,18353105
2010-08-06,2530.45,2539.53,2511.72,2511.72,38129998
2010-08-09,2511.12,2527.51,2500.24,2507.71,18530988
2010-08-10,2506.38,2507.78,2482.93,2494.14,20143319
2010-08-11,2481.57,2485.08,2470.34,2478.88,19652405
2010-08-12,2472.5,2480.5,2469.09,2480.06,9979498
2010-08-13,2484.83,2490.99,2473.22,2474.21,9867952
2010-08-16,2477.78,2485.77,2469.24,2478.08,5471228
2010-08-17,2484.63,2491.09,2479.84,2486.05,8499110
2010-08-18,2486.23,2493.13,2480.46,2493.13,8022048
2010-08-19,2494.51,2504.32,2491.41,2493.9,8697346
2010-08-20,2492.69,2492.69,2480.33,2490.69,7289498
2010-08-23,2493.21,2497.99,2484.87,2497.99,8166439
2010-08-24,2494.81,2495.18,2462.84,2468.59,12858052
2010-08-25,2461.47,2464.45,2448.91,2461.62,7936380
2010-08-26,2466.4,2473.04,2460.28,2472.76,14459111
2010-08-27,2464.59,2480.37,2464.59,2480.19,11022106
2010-08-30,2485.85,2490.43,2482.52,2489.84,14681913
2010-08-31,2479.36,2510,2466.91,2510,15682690
2010-09-01,2511.42,2513.36,2494.17,2509.6,33171209
2010-09-02,2517.83,2525.18,2512.17,2525.18,32062151
2010-09-03,2527.39,2534.67,2519.87,2534.67,24230839
2010-09-06,2539.11,2546.1,2534.79,2544.54,31955528
2010-09-07,2526.88,2527.09,2506.83,2516.46,29264737
2010-09-08,2508.86,2530.5,2508.38,2530.5,16906486
2010-09-09,2530.32,2543.59,2523.28,2543.59,20410742
2010-09-10,2545.91,2552.97,2541.87,2547.12,18127597
2010-09-13,2561.26,2578.48,2559.19,2574.93,23676571
2010-09-14,2583.49,2585.61,2568.15,2571.78,15463763
2010-09-15,2574.84,2578.77,2570.38,2574.52,13666290
2010-09-16,2574.25,2584.18,2572.52,2575.12,15810389
2010-09-17,2580.72,2585.58,2574.49,2585.58,20138366
2010-09-20,2584.5,2596.96,2581.88,2584.56,12239233
2010-09-21,2594.06,2614.4,2592.39,2610.72,29709282
2010-09-22,2614.86,2615.86,2595.38,2606.57,30859128
2010-09-23,2605.91,2613.81,2583.44,2595.01,19044723
2010-09-24,2592.14,2641.3,2589.75,2641.3,22961287
2010-09-27,2647.98,2649.82,2629.53,2629.53,31039323
2010-09-28,2625.11,2631.82,2611.23,2628.99,26896671
2010-09-29,2638.79,2643.05,2620.07,2643.05,94647710
2010-09-30,2644.39,2653.45,2635.05,2653.45,64985759
2010-10-01,2656.74,2675.7,2655.47,2665.58,43044477
2010-10-04,2672.09,2687.05,2668.1,2685.99,19675727
2010-10-05,2682.7,2688.99,2676.17,2684.72,45361193
2010-10-06,2692.42,2721.41,2692,2715.54,21901654
2010-10-07,2714.39,2716.35,2690.91,2695.3,26270376
2010-10-08,2691.55,2700.24,2685.93,2689.71,20045502
2010-10-11,2694.38,2702.07,2686.95,2698.87,15307709
2010-10-12,2694.35,2697.71,2683.63,2696.55,15395890
2010-10-13,2701.49,2715.15,2696.49,2714.33,17112393
2010-10-14,2715.68,2720.19,2701.45,2706.46,15402979
2010-10-15,2707.25,2707.25,2695.18,2704.18,11325033
2010-10-18,2691.26,2697.34,2682.58,2694.72,15250659
2010-10-19,2689.21,2695.18,2665.31,2665.58,21837946
2010-10-20,2658.13,2672.38,2657.46,2670.19,10816180
2010-10-21,2674.11,2679.74,2669.93,2677.84,10078056
2010-10-22,2672.32,2679.79,2671.03,2676.68,10397764
2010-10-25,2682.91,2714.57,2682.41,2709.4,25269575
2010-10-26,2716.41,2724.91,2710.63,2724.91,19865544
2010-10-27,2732.31,2758.35,2727.86,2758.35,32586098
2010-10-28,2770.63,2772.87,2748.44,2759.42,47132298
2010-10-29,2763.34,2768.36,2749.78,2768.36,16490582
2010-11-02,2765.26,2778.98,2764.02,2770.87,22036268
2010-11-03,2777.14,2779.33,2763.28,2765.5,24992308
2010-11-04,2779.1,2787.22,2769.34,2770.32,32378688
2010-11-05,2776.69,2777.43,2760.82,2774.45,27607195
2010-11-08,2778.06,2787.15,2770.06,2779.69,16969699
2010-11-09,2794.94,2804.38,2783.73,2795.89,26297915
2010-11-10,2806.37,2809.88,2795.87,2802.62,43489231
2010-11-12,2778.35,2816.34,2766.53,2816.34,23041081
2010-11-15,2821.81,2821.81,2800.31,2800.31,44195427
2010-11-16,2803.85,2803.85,2753.79,2768.29,36444846
2010-11-17,2738.52,2752.01,2726.19,2736.42,30173257
2010-11-18,2751.99,2759.26,2736.26,2743.38,38265751
2010-11-19,2754.96,2759.36,2711.15,2726.32,33831195
2010-11-22,2733.52,2739.06,2720.72,2726.86,25298603
2010-11-23,2723.49,2723.75,2689.58,2723.12,28893396
2010-11-24,2717.11,2717.11,2696.69,2707.57,41306674
2010-11-25,2722.17,2724,2701.24,2701.34,25280611
2010-11-26,2707.64,2714.75,2669.66,2682.85,21486886
2010-11-29,2690.36,2692.6,2664.58,2672.13,10506762
2010-11-30,2675.46,2694.96,2675.46,2693.65,27662276
2010-12-01,2704.46,2725.81,2694.18,2724.62,16787919
2010-12-02,2740.14,2764.31,2740.14,2762.76,19334818
2010-12-03,2771.86,2775.57,2751.52,2775.57,13958954
2010-12-06,2784.15,2785.03,2760.26,2785.03,12490541
2010-12-07,2785.31,2790.71,2763.34,2775.1,19919496
2010-12-08,2772.09,2786.13,2761.92,2786.13,16234575
2010-12-09,2783.57,2789.57,2775.41,2784.64,16154473
2010-12-10,2781.39,2781.39,2766.24,2779.93,14757857
2010-12-13,2778.75,2799.71,2774.79,2799.71,16164988
2010-12-14,2800.97,2801.19,2777.49,2789.89,15371535
2010-12-15,2788.99,2821.04,2781.22,2821.04,25499571
2010-12-16,2819.53,2822.92,2798.56,2814.29,19225667
2010-12-17,2813.4,2827.55,2803.67,2827.55,40494323
2010-12-20,2826.16,2830.75,2796.74,2810.75,47475168
2010-12-21,2814.03,2820.85,2804.34,2809.13,27904709
2010-12-22,2813.93,2815.71,2795.8,2795.8,24408665
2010-12-23,2814.28,2819.03,2802.14,2807.22,24104962
2010-12-27,2809.92,2816.13,2797.67,2803.74,31994255
2010-12-28,2808.35,2813.17,2796.9,2807.49,73913653
2010-12-29,2817.89,2828.02,2812.61,2828.02,31846095
2010-12-30,2826.19,2833.21,2816.38,2825.3,17038149
2010-12-31,2824.08,2824.37,2793.96,2805.26,11864480
2011-01-03,2807.69,2822.42,2806.56,2820.89,14522042
2011-01-04,2830.12,2844.64,2827.02,2844.64,21050925
2011-01-05,2853.91,2853.91,2808.71,2817.56,26356027
2011-01-07,2814.78,2837.37,2812.07,2827.36,16221257
2011-01-10,2824.52,2826.56,2795.44,2795.44,17787399
2011-01-11,2807.88,2820.96,2797.26,2817.21,32191292
2011-01-12,2827.81,2841.1,2824.93,2841.1,15374348
2011-01-13,2855.38,2855.51,2839.6,2841.68,18219863
2011-01-14,2855.95,2855.95,2836.35,2843.94,18095683
2011-01-17,2843.13,2854.05,2836.63,2839.78,19184380
2011-01-18,2850.14,2854.24,2841.42,2849.41,24753708
2011-01-19,2851.19,2854.28,2833.92,2836.32,16972629
2011-01-20,2840.66,2840.66,2825.32,2834.56,15507725
2011-01-21,2829.91,2848.25,2822.18,2848.25,12121484
2011-01-24,2846.26,2849,2812.69,2812.69,37106130
2011-01-25,2821.34,2841.31,2815.27,2841.31,17425698
2011-01-26,2835.08,2851.76,2831.99,2848.97,32303788
2011-01-27,2853.35,2854.78,2836.76,2850.89,21230627
2011-01-28,2843.37,2845.25,2825.43,2832.89,16049124
2011-01-31,2806.36,2825.92,2787.63,2825.92,21910837
2011-02-01,2825.87,2870.22,2824.82,2870.22,108657748
2011-02-02,2880.45,2888.27,2859.22,2865.29,151238573
2011-02-03,2877.58,2884.91,2866.76,2869.68,71929067
2011-02-04,2866.24,2876.65,2859.75,2862.14,29720949
2011-02-07,2878.97,2904.35,2875.31,2904.35,25153862
2011-02-08,2914.87,2918.64,2894.13,2899.1,71174824
2011-02-09,2898.76,2902.88,2869.67,2869.67,36635640
2011-02-10,2876.28,2876.28,2839.59,2839.8,25545399
2011-02-11,2850.56,2853.43,2834.67,2851.87,26012994
2011-02-14,2866.92,2873.79,2854.57,2856.86,26459180
2011-02-15,2858.15,2867.53,2857.56,2863.36,22113883
2011-02-16,2865.19,2865.19,2848.92,2858.14,19027640
2011-02-17,2856.04,2858.24,2832.01,2840.01,19836493
2011-02-18,2833.11,2833.29,2807.14,2813.62,23745412
2011-02-21,2823.86,2836.35,2816.57,2830.56,18459805
2011-02-22,2827.23,2827.23,2790.78,2807.51,31147142
2011-02-23,2802.53,2816.45,2799.29,2813,15926235
2011-02-24,2808.72,2808.93,2788.88,2807.48,14497157
2011-02-25,2814.78,2831.81,2810.37,2828.33,14077333
2011-02-28,2834.51,2871.57,2830.54,2871.57,45813876
2011-03-01,2879.44,2882.28,2855.33,2862.72,133885536
2011-03-02,2853.29,2868.35,2840.15,2868.35,26742046
2011-03-03,2877.68,2892.89,2870.42,2885.02,25673576
2011-03-04,2892.03,2904.96,2887.63,2892.23,29766995
2011-03-07,2894.71,2900.08,2885.84,2895.64,60096126
2011-03-08,2887.76,2899.91,2880.58,2890.94,31297045
2011-03-09,2892.69,2892.69,2876.05,2888.8,24525817
2011-03-10,2881.16,2881.16,2862.93,2874.88,18503559
2011-03-11,2865.8,2865.8,2837.54,2856.65,23771702
2011-03-14,2845.21,2857.23,2841.65,2847.62,66533919
2011-03-15,2819.19,2827.9,2786.28,2816.75,52296825
2011-03-16,2830.31,2839.99,2822.19,2822.19,21704779
2011-03-17,2831.91,2853.18,2830,2845.1,22209020
2011-03-18,2860.87,2863.23,2840.39,2845.32,55478435
2011-03-21,2860.33,2870.57,2853.74,2870.57,34693212
2011-03-22,2871.88,2876.38,2851.22,2857.44,24852934
2011-03-23,2856.85,2860.29,2844.75,2857.97,9874831
2011-03-24,2855.91,2872.75,2851.3,2872.75,63156437
2011-03-25,2867.73,2891.51,2858.79,2891.51,21217424
2011-03-28,2891.98,2896,2877.15,2894.06,41328669
2011-03-29,2892.53,2903.18,2884.43,2902.78,51038981
2011-03-30,2916.03,2923.9,2911.89,2918.17,26916174
2011-03-31,2925.76,2925.98,2908.81,2912.5,22915005
2011-04-01,2916.67,2922.59,2903.98,2922.59,46439773
2011-04-04,2928.34,2929.04,2919.82,2919.82,41645361
2011-04-05,2924.21,2942.87,2922.06,2942.87,44568246
2011-04-06,2943.71,2974.94,2939.6,2974.94,39372866
2011-04-07,2972.15,2993.24,2957.03,2987.72,51032792
2011-04-08,2980.33,2984.56,2962.81,2967.65,36860027
2011-04-11,2970.7,2972.23,2946.66,2958.64,24137100
2011-04-12,2957.18,2962.78,2942.8,2942.8,28087107
2011-04-13,2948.35,2975.28,2947.1,2975.28,16459967
2011-04-14,2971.11,2972.36,2936.02,2945.04,48097560
2011-04-15,2943.74,2956.32,2931.94,2954.02,89938895
2011-04-18,2950.1,2950.1,2912.43,2918.84,35463404
2011-04-19,2923.13,2942.5,2919.64,2939.32,33475269
2011-04-20,2941.38,2961.18,2940.97,2961.18,34907381
2011-04-21,2963.31,2966.06,2939.51,2954.97,73615256
2011-04-26,2948.09,2958.09,2941.76,2952.99,73125906
2011-04-27,2954,2957.87,2926.04,2935,40789591
2011-04-28,2938.32,2941.54,2923.56,2932.07,39945511
2011-04-29,2934.38,2940.02,2921.64,2940.02,112258326
2011-05-02,2944.18,2956.15,2933.78,2956.15,84025189
2011-05-04,2953.28,2954.75,2921.22,2946.97,77749142
2011-05-05,2936.97,2944.64,2922.41,2939.43,58467666
2011-05-06,2930.79,2932.04,2919.72,2924.24,42408718
2011-05-09,2930.3,2930.99,2909.2,2915.28,39352978
2011-05-10,2912.66,2925.52,2907.46,2925.22,21372668
2011-05-11,2922.11,2924.82,2902.19,2909.89,111962077
2011-05-12,2901.16,2903.17,2876.17,2903.17,35233938
2011-05-13,2907.07,2911.95,2888.21,2888.88,35613758
2011-05-16,2877.29,2899.03,2875.55,2897.66,45064989
2011-05-17,2901.78,2901.78,2851.71,2865.39,47320908
2011-05-18,2874.16,2880.98,2865.55,2871.87,27032820
2011-05-19,2882.58,2901.92,2879.96,2901.92,45190022
2011-05-20,2909.18,2913.71,2894.9,2904.69,51718177
2011-05-23,2899.03,2899.49,2863.5,2883.58,21448623
2011-05-24,2882.64,2908.66,2875.11,2908.66,22901143
2011-05-25,2909.62,2915.66,2895.39,2910.72,27581478
2011-05-26,2914.69,2928.14,2914.17,2922.23,32219413
2011-05-27,2927,2937.42,2924.16,2937.42,173155021
2011-05-30,2940.68,2943.25,2925,2933.42,84851840
2011-05-31,2937.81,2959.86,2934.45,2959.86,133753388
2011-06-01,2955.67,2955.67,2937.95,2946.82,61184482
2011-06-02,2934.43,2945.23,2924.37,2944.35,55860100
2011-06-03,2950.06,2954.81,2925.61,2930.63,41410980
2011-06-06,2920.15,2923.89,2906.89,2916.77,50884429
2011-06-07,2925.1,2934.93,2922.31,2922.89,36371103
2011-06-08,2925.08,2929.61,2908.5,2914.23,40205148
2011-06-09,2912.69,2912.69,2897.18,2910.95,63665878
2011-06-10,2910.2,2910.39,2895.61,2896.39,36404233
2011-06-13,2895.44,2899.24,2879.69,2887.43,23312248
2011-06-14,2892.62,2911.19,2889.45,2911.19,24149406
2011-06-15,2920.53,2924.83,2902.69,2902.69,40641815
2011-06-16,2903.11,2903.11,2884.58,2885.29,36378041
2011-06-17,2879.01,2897.11,2870.86,2897.11,31866090
2011-06-20,2885.22,2888.84,2871.05,2877.44,25370622
2011-06-21,2884.14,2886.92,2865.53,2868.65,22030869
2011-06-22,2870.86,2877.27,2864.65,2866.56,55323929
2011-06-24,2859.38,2874.16,2852.99,2874.16,52745891
2011-06-27,2861.26,2861.26,2802.15,2823.26,38324549
2011-06-28,2823.39,2824.77,2805.94,2817.9,40017531
2011-06-29,2824.88,2844.48,2823.36,2844.48,37130432
2011-06-30,2856.5,2862.94,2841.37,2850.55,46088029
2011-07-01,2853.77,2857.11,2842.66,2851.29,20083740
2011-07-04,2870.12,2877.89,2853.26,2862.73,28157566
2011-07-05,2864.37,2869.92,2852.69,2869.92,17757953
2011-07-06,2866.43,2868.66,2836.08,2846.58,92989856
2011-07-07,2846.63,2879.54,2844.67,2879.54,31238039
2011-07-08,2875.51,2876.22,2853.92,2863.95,55069951
2011-07-11,2862.7,2865.06,2812.86,2827.15,27377151
2011-07-12,2801.11,2817.21,2756.77,2813.22,53851679
2011-07-13,2812.18,2830.01,2807.4,2821.57,48018883
2011-07-14,2814.18,2818.53,2794.7,2799.84,26246523
2011-07-15,2793.5,2803.53,2779.89,2788.01,25941632
2011-07-18,2779.14,2779.14,2732.18,2750.64,36958194
2011-07-19,2731.02,2745.35,2713.83,2713.83,49415212
2011-07-20,2731.83,2746.14,2723.23,2727.13,46256289
2011-07-21,2736.9,2743.22,2701.97,2743.22,37530102
2011-07-22,2749.75,2763.06,2749.29,2758.77,25673092
2011-07-25,2753.58,2757.92,2736.02,2749.26,35028882
2011-07-26,2756.97,2760.95,2743.05,2755.66,26207991
2011-07-27,2758.23,2763.38,2723.6,2742.44,29904736
2011-07-28,2729.61,2743.88,2711.46,2741.11,31403521
2011-07-29,2729.05,2736.66,2710.95,2736.66,39884711
2011-08-01,2744,2760.67,2724.31,2724.31,33922244
2011-08-02,2720.23,2720.35,2697.83,2701.09,76032069
2011-08-03,2659.66,2665.54,2562.92,2569.34,54965373
2011-08-04,2573.08,2588.3,2441.14,2450.73,79463944
2011-08-05,2327.86,2428.04,2297.59,2394.64,87886883
2011-08-08,2315.38,2372.97,2254.28,2264.16,68571661
2011-08-09,2221.58,2245.75,2087.44,2140.33,184365214
2011-08-10,2221.78,2225.84,2070.91,2101.8,119061123
2011-08-11,2118.54,2172.81,2054.52,2172.58,103992965
2011-08-12,2226.52,2272.01,2215.65,2272.01,152637044
2011-08-16,2326.26,2345.12,2288.76,2326.65,90962060
2011-08-17,2324.77,2377.98,2323.17,2377.98,74226641
2011-08-18,2361.99,2363.73,2184.91,2228.69,111406937
2011-08-19,2162.25,2246.27,2137.45,2221.9,82814778
2011-08-22,2223.92,2274.07,2221.07,2258.57,67403687
2011-08-23,2265.41,2305.11,2255.71,2266.17,72118606
2011-08-24,2285.37,2296.66,2254.56,2271.38,33011508
2011-08-25,2289.77,2294.61,2260.67,2263.17,32458106
2011-08-26,2257.32,2290.27,2249.08,2290.27,32959045
2011-08-29,2301.08,2331.92,2294.7,2331.92,30883662
2011-08-30,2350.11,2372.22,2347.74,2365.03,59471723
2011-08-31,2378.58,2422.89,2368.6,2422.89,71124695
2011-09-01,2415.4,2416.34,2342.45,2362.29,91978845
2011-09-02,2353.84,2353.84,2290.3,2296.4,70756450
2011-09-05,2262.12,2262.12,2185.38,2185.38,67951873
2011-09-06,2194.41,2230.78,2180.34,2192.51,76212252
2011-09-07,2218.97,2241.05,2218.65,2241.05,38440393
2011-09-08,2241.2,2258.1,2231.55,2247.08,79705503
2011-09-09,2239.21,2239.59,2179.21,2182.66,44806934
2011-09-12,2145.74,2145.77,2070.5,2086.64,109243685
2011-09-13,2103.02,2111.64,2072.12,2111.19,79461442
2011-09-14,2097.83,2108.18,2091.62,2096.68,78825241
2011-09-15,2106.92,2151.41,2106.85,2132.19,110510050
2011-09-16,2153.81,2174.2,2126.05,2162.24,139625963
2011-09-19,2152.47,2156.31,2119.11,2156.31,82910763
2011-09-20,2157.08,2198.54,2149.57,2197.56,72041977
2011-09-21,2196.73,2210.04,2190.2,2190.2,86117206
2011-09-22,2150.84,2150.84,2103.44,2103.44,122600616
2011-09-23,2108.78,2111.69,2060.62,2091.79,139359734
2011-09-26,2074.29,2117.61,2068.4,2097.1,92612202
2011-09-27,2141.7,2150.33,2137.2,2139.44,55014512
2011-09-28,2147.54,2156.19,2132.04,2139.28,56638038
2011-09-29,2141.81,2167.16,2139.32,2164.82,80596946
2011-09-30,2192.34,2195.87,2142.57,2169.48,64082437
2011-10-03,2146.39,2149.75,2125.22,2147.76,41865322
2011-10-04,2133.28,2134.48,2088.08,2108.51,114101753
2011-10-05,2115.37,2128.64,2115.37,2120.41,28216672
2011-10-06,2133.69,2153.08,2127.38,2132.24,62517079
2011-10-07,2144.07,2153.39,2136.52,2145.57,116244770
2011-10-10,2157.87,2192.99,2156.8,2192.99,125957449
2011-10-11,2200.85,2216.17,2198.4,2203.78,101482469
2011-10-12,2208.32,2250.84,2201.93,2250.74,157076008
2011-10-13,2259.46,2268.21,2241.71,2247.25,182978074
2011-10-14,2250.56,2264.21,2239.06,2260.87,81530392
2011-10-17,2268.95,2288.26,2254.34,2258.49,128179822
2011-10-18,2241.07,2259.3,2226.83,2259.3,49453125
2011-10-19,2270.56,2274.26,2257.15,2273.92,55326424
2011-10-20,2258.57,2258.57,2220.15,2220.15,56248437
2011-10-21,2227.2,2260.68,2226.43,2260.68,58686505
2011-10-24,2278.05,2315.27,2277.58,2309.1,203859791
2011-10-25,2312.81,2318.19,2271.78,2282.91,84511014
2011-10-26,2281.45,2292.24,2279.53,2280.16,59162406
2011-10-27,2310.67,2329.8,2308.88,2327.34,102573025
2011-10-28,2334.96,2340.02,2316.72,2336.33,105126073
2011-10-31,2327.74,2329.68,2313.31,2316.98,109972258
2011-11-02,2226.15,2276.71,2226.15,2276.06,158968780
2011-11-03,2271.29,2306.34,2268.59,2278.65,77214041
2011-11-04,2297.87,2301.78,2267.54,2284.33,70864249
2011-11-07,2285.45,2285.64,2271.51,2276.6,51285912
2011-11-08,2279.25,2294.12,2279.25,2283.6,84416459
2011-11-09,2300.21,2302.7,2260.3,2270.6,161798355
2011-11-10,2244.53,2257.27,2239.66,2253.56,70707678
2011-11-14,2281.07,2284.64,2258.13,2262.21,85261299
2011-11-15,2261.87,2268.61,2243.41,2264.99,65418459
2011-11-16,2262.01,2265.36,2234.44,2253.29,39622914
2011-11-17,2254.48,2258.89,2220.19,2228.85,53752346
2011-11-18,2225.29,2226.24,2205.4,2208.83,38655638
2011-11-21,2208.59,2208.59,2139.47,2144.19,88847792
2011-11-22,2146.56,2166.8,2144.23,2144.23,94403382
2011-11-23,2136.71,2144.65,2097.58,2105.79,125398422
2011-11-24,2106.91,2115.64,2077.54,2081.49,235442813
2011-11-25,2085.56,2091.92,2072.84,2088.69,58244617
2011-11-28,2105.64,2127.25,2105.64,2127.25,76086539
2011-11-29,2127,2133.42,2095.64,2110.16,71418675
2011-11-30,2108.38,2171.74,2091.55,2171.74,98069040
2011-12-01,2177.65,2183.45,2159.37,2183.45,66225092
2011-12-02,2181.07,2198.72,2180.22,2187.86,85056197
2011-12-05,2185.92,2211.26,2184.7,2204.53,39584657
2011-12-06,2193.88,2196.98,2165.34,2171.26,73031664
2011-12-07,2173.45,2198.43,2169.76,2187.59,44557887
2011-12-08,2191.72,2199.17,2171.1,2181.58,171244908
2011-12-09,2159.81,2174.84,2154.87,2174.14,72775288
2011-12-12,2174.18,2177.85,2147.89,2156.01,62837874
2011-12-13,2158.27,2168.05,2144.02,2151.19,70051204
2011-12-14,2153.36,2157.04,2128.25,2135.95,42889079
2011-12-15,2139.83,2153.29,2127.3,2132.51,41757822
2011-12-16,2137.48,2141.31,2109.27,2109.27,38979749
2011-12-19,2106.95,2114.92,2073.96,2076.52,39795098
2011-12-20,2075.83,2096.6,2069.47,2092.64,43539684
2011-12-21,2105.41,2147.75,2102.26,2147.75,108788336
2011-12-22,2147.03,2161.48,2139.41,2148.29,43122622
2011-12-23,2149.27,2155.57,2136.15,2151.77,45683926
2011-12-27,2153.39,2157.19,2134.88,2157.19,65592899
2011-12-28,2158.67,2169.02,2152.18,2160.37,28928192
2011-12-29,2163.22,2179.87,2155.07,2179.87,29744474
2011-12-30,2182.71,2188.83,2165.18,2173.89,46220918
2012-01-02,2188.77,2192.17,2177.07,2190.25,58177001
2012-01-03,2195.82,2200.06,2181.73,2193.89,223384139
2012-01-04,2188.07,2195.39,2174.91,2186.66,73799033
2012-01-05,2186.5,2188.29,2157.67,2159.73,58861867
2012-01-09,2167.66,2168.91,2149.92,2156.84,66602685
2012-01-10,2157.61,2186.42,2151.62,2177.48,47789240
2012-01-11,2178.97,2184.07,2168.53,2176.16,47516996
2012-01-12,2177.82,2200.93,2174.83,2200.93,66306544
2012-01-13,2208.36,2212.28,2174.14,2184.42,129265693
2012-01-16,2173.26,2193.86,2173.26,2189.13,92501928
2012-01-17,2203.13,2233.03,2202.89,2232.9,78857945
2012-01-18,2241.14,2248.81,2225.55,2246.81,44481705
2012-01-19,2257.4,2258.18,2238.34,2251.4,58141978
2012-01-20,2249.47,2253.98,2243.11,2253.98,26654866
2012-01-23,2259.12,2272.99,2251.45,2272.99,45124901
2012-01-24,2275.35,2275.35,2258.56,2263.75,64405827
2012-01-25,2278.79,2283.33,2269.5,2283.33,44956600
2012-01-26,2290.52,2335.18,2288.3,2322.79,96733852
2012-01-27,2324.1,2347.25,2324.08,2328.46,52476433
2012-01-30,2331.53,2331.53,2309.64,2325.49,605158158
2012-01-31,2331.91,2366.24,2331.37,2354,469824406
2012-02-01,2368.44,2378.88,2358.82,2374.93,197797903
2012-02-02,2379.68,2389.88,2360.87,2387.02,129074960
2012-02-03,2389.75,2402.94,2378.63,2402.23,167815315
2012-02-06,2413.07,2432.22,2399.98,2431.74,186407675
2012-02-07,2441.72,2446.11,2418.9,2428.99,110472977
2012-02-08,2441.39,2450.3,2435.83,2441.1,122315822
2012-02-09,2448.72,2451.6,2415.72,2421.55,116203628
2012-02-10,2423.62,2423.62,2396.75,2409.59,104658021
2012-02-13,2415.54,2436.86,2413.99,2436.86,74784382
2012-02-14,2440.99,2444.88,2428.88,2429.55,55278533
2012-02-15,2442.5,2458.12,2438.78,2448.18,50987311
2012-02-16,2445.41,2445.55,2420,2445.17,61777856
2012-02-17,2462.24,2481.51,2456.95,2481.51,89048198
2012-02-20,2486.5,2490.42,2475.29,2475.31,45700268
2012-02-21,2476.39,2479.11,2461.94,2466.76,45467545
2012-02-22,2472.57,2474.93,2432.78,2451.92,48369280
2012-02-23,2447.25,2465.98,2444.36,2444.82,69425088
2012-02-24,2443.89,2469.36,2443.89,2469.36,32997378
2012-02-27,2462.31,2467.5,2452.15,2456.4,30362080
2012-02-28,2481.24,2486.37,2470.5,2475.36,25781377
2012-02-29,2486.58,2486.79,2460.3,2472.08,73296278
2012-03-01,2460.01,2463.1,2447.6,2462.28,52319823
2012-03-02,2459.73,2477.97,2459.73,2475.8,79147041
2012-03-05,2477.09,2477.09,2452.08,2463.26,122961617
2012-03-06,2451.87,2455.27,2415.27,2433.24,65135241
2012-03-07,2414.94,2447.92,2414.25,2446.82,72549416
2012-03-08,2454.73,2488.27,2452.7,2477.88,113086480
2012-03-09,2480.38,2495.65,2477.5,2483.56,52240098
2012-03-12,2484.58,2503.86,2481.76,2484.6,64881116
2012-03-13,2491.59,2506.36,2485.41,2505.01,93071381
2012-03-14,2517.41,2540.4,2515.51,2527.32,90725323
2012-03-15,2537.47,2561.54,2537.47,2561.54,44494744
2012-03-16,2559.9,2568.58,2555.49,2561.94,81856743
2012-03-19,2557.95,2570.47,2543.31,2547.07,33222562
2012-03-20,2551.29,2553.98,2528.81,2528.81,28003381
2012-03-21,2538.97,2544.81,2514.79,2522.83,39444504
2012-03-22,2521.53,2521.92,2464.69,2474.87,112684114
2012-03-23,2478.38,2498.55,2469.08,2498.55,34377838
2012-03-26,2502.12,2512.83,2488.07,2509.22,20807516
2012-03-27,2522.77,2539.78,2521.86,2528.41,41962314
2012-03-28,2528.7,2536.35,2517.59,2522.25,20647970
2012-03-29,2515.52,2516.86,2489.89,2493,51811114
2012-03-30,2503.88,2508.46,2491.56,2503.64,24517013
2012-04-02,2507.61,2521.81,2488.57,2521.81,30355278
2012-04-03,2525.12,2548.8,2516.18,2527.01,19735839
2012-04-04,2518.9,2519.48,2482.58,2485.35,39905664
2012-04-05,2485.41,2493.72,2458.81,2476.7,15696136
2012-04-10,2463.92,2466.81,2440.52,2440.52,21200764
2012-04-11,2435.37,2450.89,2413.97,2445.75,24918589
2012-04-12,2455.5,2476.12,2449.1,2474.42,33061293
2012-04-13,2486.98,2489.63,2464.46,2472.75,20442018
2012-04-16,2462.76,2469.42,2453.23,2455.63,11668800
2012-04-17,2455.55,2473.42,2450.51,2459.73,19199505
2012-04-18,2470.49,2470.49,2450.13,2450.13,17659098
2012-04-19,2446.8,2459.5,2442.61,2455.29,129067790
2012-04-20,2451.66,2452.92,2431.69,2441.8,26658583
2012-04-23,2422.86,2427.87,2361.32,2367.73,86859922
2012-04-24,2371.05,2385.91,2358.94,2383.81,51826548
2012-04-25,2390.42,2412.75,2382.42,2387.07,40669276
2012-04-26,2399.1,2405.38,2386.13,2398.59,44173875
2012-04-27,2396.63,2409.7,2384.01,2405.79,19827377
2012-04-30,2415.27,2427.84,2406.64,2417.04,15458564
2012-05-02,2417.3,2424.15,2406.12,2424.15,7991620
2012-05-04,2438.57,2444.6,2418.93,2423.71,25592200
2012-05-07,2405.83,2419.51,2391.71,2416.25,25689255
2012-05-08,2422.98,2425.46,2403.21,2407.88,56267765
2012-05-09,2409.98,2417.49,2388.6,2394.31,35839053
2012-05-10,2410.71,2413.17,2387.33,2390.9,25372787
2012-05-11,2383.2,2383.2,2361.22,2379.26,29375729
2012-05-14,2365.51,2365.92,2319.53,2320.59,41688519
2012-05-15,2323.23,2329.54,2306.89,2315.99,44250406
2012-05-16,2308.26,2315.83,2273.76,2309.69,92136243
2012-05-17,2308.07,2308.98,2264.05,2271.74,51781793
2012-05-18,2240.99,2275.45,2237.74,2267.37,40038455
2012-05-21,2267.45,2302.22,2267.45,2290.5,32108730
2012-05-22,2296.89,2307.83,2288.68,2307.1,22472926
2012-05-23,2295,2295,2262.41,2268.18,58100485
2012-05-24,2273.59,2279.17,2243.25,2252.19,56298462
2012-05-25,2252.32,2267.65,2242.74,2245.61,28730883
2012-05-28,2202.09,2218.84,2202.09,2218.84,25614010
2012-05-29,2214.44,2224.84,2198.71,2223.75,25479944
2012-05-30,2222.36,2222.36,2189.74,2203.76,39652765
2012-05-31,2192.71,2245.21,2187.79,2245.21,148421189
2012-06-01,2237.92,2237.92,2204.06,2204.06,73362955
2012-06-04,2199.37,2199.37,2166.22,2182.23,171963280
2012-06-05,2183.09,2183.95,2145.01,2147.52,79302458
2012-06-06,2147.1,2186.99,2147.1,2179.92,26966545
2012-06-08,2175.65,2212.7,2166.15,2209.35,25317896
2012-06-11,2224.51,2238.47,2210.58,2232.13,26387581
2012-06-12,2229.37,2256.03,2227.35,2248.8,37414766
2012-06-13,2245.94,2254.76,2233.47,2243.03,19517984
2012-06-14,2241.56,2241.56,2218.79,2234.22,22303741
2012-06-15,2233.08,2248.26,2230.88,2232.02,41375699
2012-06-18,2242.2,2258.86,2239.12,2239.94,26360506
2012-06-19,2237.36,2286.42,2237.35,2286.28,62478463
2012-06-20,2283.61,2295.94,2276.96,2286.57,65879646
2012-06-21,2279.77,2286.42,2256,2256,75926631
2012-06-22,2243.18,2268.92,2235.89,2267.57,34511758
2012-06-25,2260.64,2266.61,2255.43,2263.58,17565430
2012-06-26,2261.75,2278.07,2259.34,2276.57,28367176
2012-06-27,2290.72,2303.69,2278.98,2289.18,40103867
2012-06-28,2289.5,2293.06,2251.06,2251.06,48507121
2012-06-29,2278.3,2300.09,2278.3,2300.09,47444719
2012-07-02,2320.05,2320.05,2297.81,2306.52,58713943
2012-07-03,2309.38,2314.62,2293.74,2302.38,69207170
2012-07-04,2291.32,2291.32,2277.74,2281.97,87134941
2012-07-05,2293.08,2307.19,2288.79,2295.44,81686684
2012-07-06,2299.78,2303.91,2269.91,2284.88,29305652
2012-07-09,2285.43,2294.01,2272.47,2284.34,31082783
2012-07-10,2282.36,2284.45,2262.59,2262.59,51428828
2012-07-11,2264.66,2270.53,2246.24,2250.87,61073913
2012-07-12,2250.03,2250.03,2219.49,2228.34,63747782
2012-07-13,2242.19,2246.07,2229.96,2236.82,50727125
2012-07-16,2239.47,2252.14,2236.5,2243.31,47281484
2012-07-17,2252.75,2277.53,2249.23,2277.53,68003768
2012-07-18,2280.77,2287.08,2274.21,2284.14,75227061
2012-07-19,2291.32,2294.91,2269.37,2279.77,63325792
2012-07-20,2278.2,2286.06,2265.02,2271.16,117560158
2012-07-23,2265.57,2265.57,2219.26,2225.05,58022899
2012-07-24,2233.23,2237,2221.06,2234.89,40623087
2012-07-25,2233.03,2250.86,2222.2,2231.41,66399030
2012-07-26,2238.6,2250.24,2231.38,2235.01,37303773
2012-07-27,2246.27,2262.91,2236.06,2262.91,38005150
2012-07-30,2258.18,2258.18,2239.28,2245.81,34008621
2012-07-31,2245.12,2246.37,2228.15,2236.33,79594125
2012-08-01,2232.9,2233.01,2215.66,2227.11,25344467
2012-08-02,2223.23,2228.61,2216.58,2216.97,32586737
2012-08-03,2224.75,2230.06,2216.01,2226.1,22183590
2012-08-06,2234.67,2244.92,2224.7,2241.87,18966216
2012-08-07,2247.69,2248.56,2234.47,2242.35,48303191
2012-08-08,2244.94,2246.37,2234.86,2243.41,28542637
2012-08-09,2243.05,2267.76,2235.98,2260.43,23956690
2012-08-10,2253.61,2261.31,2245.9,2257.22,17508993
2012-08-13,2257.89,2274.21,2254.18,2267.4,19131288
2012-08-14,2277.55,2283.54,2268.91,2273.77,11173898
2012-08-16,2279.18,2290.62,2275.84,2290.62,19322715
2012-08-17,2289.97,2295.12,2267.09,2267.09,20822927
2012-08-20,2271.78,2281.24,2260.97,2263.85,24423917
2012-08-21,2272.39,2294.58,2269.51,2291.85,28114593
2012-08-22,2299.32,2303.62,2289,2298.11,217969191
2012-08-23,2300.3,2302.57,2287.75,2289.01,30917365
2012-08-24,2291.42,2293.92,2270.54,2278.25,21439847
2012-08-27,2270.67,2282.58,2264.82,2270.92,31448477
2012-08-28,2271.57,2277.06,2256.19,2256.19,19612369
2012-08-29,2237.66,2243.98,2221.78,2221.78,39101717
2012-08-30,2226.29,2226.29,2204.59,2211.09,28700572
2012-08-31,2209.43,2229.82,2208.43,2223.47,36490436
2012-09-03,2220.24,2239.34,2220.24,2235.61,38379550
2012-09-04,2232.4,2239.74,2219.21,2227.42,19424507
2012-09-05,2225.91,2230,2217.91,2228.13,16129952
2012-09-06,2226.65,2235.6,2221.48,2235.6,32178263
2012-09-07,2244.28,2266.07,2244.18,2259.98,37465044
2012-09-10,2265.9,2274,2262.47,2266.19,20524312
2012-09-11,2267.6,2274.23,2264.58,2274.23,50596368
2012-09-12,2281.81,2288.63,2273.59,2284.93,24135120
2012-09-13,2281.44,2282.24,2267.4,2280.2,13975648
2012-09-14,2303.14,2327.28,2303.14,2325.54,38570271
2012-09-17,2325.39,2338.86,2316.89,2318.58,15653295
2012-09-18,2323.14,2324.8,2305.62,2322,47898098
2012-09-19,2322.36,2331.04,2316.85,2328.11,88375256
2012-09-20,2325.45,2326.35,2303.81,2312.81,39913242
2012-09-21,2320.8,2332.14,2315.91,2321.63,73851453
2012-09-24,2332.52,2334.3,2313.7,2320.04,38181821
2012-09-25,2323.72,2342.08,2310.98,2341.57,65112700
2012-09-26,2337.79,2339.95,2325.29,2339.1,50823182
2012-09-27,2340.31,2349.04,2335.81,2345.87,54350611
2012-09-28,2348.75,2353.99,2331.99,2353.2,66465194
2012-10-01,2346.81,2372.63,2346.81,2372.63,64402526
2012-10-02,2370.78,2384.36,2370.78,2380.41,86912479
2012-10-03,2382.34,2388.2,2374.86,2379.92,50087735
2012-10-04,2385.23,2390.52,2369.82,2373.93,46309339
2012-10-05,2375.75,2406.19,2374.13,2406.19,90200120
2012-10-08,2409.42,2410.73,2394.61,2402.39,91071160
2012-10-09,2402.75,2415.28,2387.11,2402.77,73077377
2012-10-10,2398.54,2404.6,2384.62,2402.72,71239601
2012-10-11,2405.64,2405.97,2389.56,2394.59,49063138
2012-10-12,2396.03,2398.99,2387,2390.47,67590611
2012-10-15,2393.19,2404.54,2387.53,2404.54,56114606
2012-10-16,2421.49,2435.11,2420.67,2433.6,70692840
2012-10-17,2437.47,2440.87,2419.9,2436.05,53386331
2012-10-18,2443.64,2467.05,2441.65,2467.05,166983435
2012-10-19,2465.61,2465.75,2421.86,2421.86,94579745
2012-10-22,2420.27,2437.01,2416.61,2416.61,51009680
2012-10-23,2415.42,2426.05,2400.26,2407.5,92195525
2012-10-24,2410.94,2415.19,2387.65,2412.06,37550005
2012-10-25,2418.77,2424.31,2406.05,2406.05,66135700
2012-10-26,2423.29,2423.29,2394.98,2405.99,30415258
2012-10-29,2400.76,2405.97,2390.02,2400.14,48419536
2012-10-30,2399.24,2407.13,2392.52,2392.52,66202456
2012-10-31,2398.74,2407.77,2393.81,2407.77,25943173
2012-11-02,2411.53,2412.71,2399.85,2401.32,48864884
2012-11-05,2410.42,2413.35,2395.72,2408.94,51290148
2012-11-06,2402.41,2424.08,2401.48,2424.08,43173751
2012-11-07,2419.42,2423.21,2403.97,2409.88,57891803
2012-11-08,2407.36,2408.1,2388.48,2402.47,25004127
2012-11-09,2400.54,2401.87,2387.22,2397.89,44119894
2012-11-12,2400.49,2408.26,2391.13,2396.92,16727653
2012-11-13,2398.58,2401.79,2388.26,2395.68,18027035
2012-11-14,2396,2403.81,2383.56,2400.7,76850786
2012-11-15,2394.88,2397.52,2382.5,2387.51,43356151
2012-11-16,2388.22,2395.37,2379.97,2383.61,96064326
2012-11-19,2387.05,2414.99,2381.92,2414.99,33112649
2012-11-20,2415.76,2435.53,2415.33,2434.1,20530616
2012-11-21,2439.14,2443.36,2431.1,2443.15,53489430
2012-11-22,2446.07,2456.22,2440.61,2451.72,34580490
2012-11-23,2454.78,2456.58,2439.29,2450,16415287
2012-11-26,2467.12,2481.09,2460.75,2467.3,56332027
2012-11-27,2472.4,2497.22,2472.4,2480.44,32764498
2012-11-28,2506.2,2506.58,2477.36,2485.93,43118786
2012-11-29,2487.88,2499.16,2484.97,2490.33,35525418
2012-11-30,2490.84,2507.42,2483.26,2507.42,36631453
2012-12-03,2499.98,2513.79,2495.33,2500.17,34477796
2012-12-04,2507.37,2519.59,2501.66,2519.59,44053105
2012-12-05,2534.76,2538.21,2519.67,2536.76,38147735
2012-12-06,2539.16,2546.13,2533.5,2537.66,99554931
2012-12-07,2540.26,2547.8,2533.81,2533.81,48235024
2012-12-10,2536.96,2548.69,2526.92,2538.54,21631882
2012-12-11,2540.59,2572.92,2538.18,2572.92,35941579
2012-12-12,2577.93,2586.78,2572.15,2577.86,55756552
2012-12-13,2582.76,2585.02,2568.49,2582.56,15026216
2012-12-14,2582.37,2589.51,2573.38,2587.03,19118566
2012-12-17,2591.69,2592.23,2576.94,2585.12,53436154
2012-12-18,2595.9,2596.83,2583.84,2594.44,29620061
2012-12-19,2597.87,2625.96,2597.87,2625.96,56135634
2012-12-20,2621.4,2622.95,2601.87,2607.46,35788741
2012-12-21,2602.57,2605.5,2563.31,2566.82,33666520
2012-12-27,2570.26,2575.72,2551.67,2555.63,41566018
2012-12-28,2565.75,2568.29,2530.91,2552.54,64585848
2013-01-02,2560.52,2589.48,2551.75,2568.59,26709663
2013-01-03,2573.42,2591.69,2565.52,2588.67,99453476
2013-01-04,2589.92,2598.78,2581.87,2588.47,51788586
2013-01-07,2598.39,2611.18,2585.59,2588.96,34142228
2013-01-08,2587.52,2605.73,2571.92,2587.38,28798187
2013-01-09,2583.42,2586.08,2569.16,2573.27,20969407
2013-01-10,2581.99,2602.3,2581.52,2592.53,19906386
2013-01-11,2602.28,2612.71,2597.63,2611.26,75454193
2013-01-14,2623.1,2626.99,2605.15,2605.15,33534340
2013-01-15,2606.51,2606.66,2586.01,2598.51,229540517
2013-01-16,2591.23,2598.53,2574.65,2598.53,95983660
2013-01-17,2602.82,2620.74,2595.17,2618.14,33643792
2013-01-18,2624.3,2631.95,2618.55,2626.72,70205276
2013-01-21,2628.5,2637.32,2625.61,2635.73,30410047
2013-01-22,2635.41,2640.07,2620.27,2636.01,24537356
2013-01-23,2633.06,2633.48,2619.64,2626.76,66332751
2013-01-24,2625.18,2646.2,2625.18,2646.2,31337355
2013-01-25,2648.74,2648.74,2627.12,2642.64,234823640
2013-01-28,2645.21,2645.21,2628.45,2637.81,246140829
2013-01-29,2634.93,2636.92,2616.58,2623.78,45978161
2013-01-30,2624.37,2645.53,2612.2,2612.2,22178851
2013-01-31,2607.19,2613.83,2597.73,2597.73,143097414
2013-02-01,2602.81,2616.86,2595.36,2603.21,97841679
2013-02-04,2620.99,2630.75,2594.46,2609.03,24421968
2013-02-05,2609.39,2611.97,2577.56,2595.69,28599096
2013-02-06,2599.45,2606.36,2563.74,2567.59,51363605
2013-02-07,2566.05,2581.35,2554.92,2577.94,17658917
2013-02-08,2582.75,2591.66,2571.64,2587.53,23930804
2013-02-11,2591.26,2606.71,2587.69,2593.63,17108804
2013-02-12,2586.85,2586.85,2568.58,2581.18,111622009
2013-02-13,2590.92,2600.78,2576.84,2576.84,86373944
2013-02-14,2580,2580.62,2555.65,2578.13,39299934
2013-02-15,2568.49,2577.34,2553.46,2570.25,22737415
2013-02-18,2578.66,2587.09,2572.12,2580.46,34692854
2013-02-19,2581.34,2583.1,2562.79,2566.72,35431199
2013-02-20,2567.66,2581.15,2565.43,2577.6,21742002
2013-02-21,2570.08,2570.46,2538.97,2566.08,56041825
2013-02-22,2567.97,2577.64,2554.01,2577.64,33767154
2013-02-25,2581.22,2610,2575.9,2602.92,53031650
2013-02-26,2594.04,2595.38,2585.02,2589.15,33097473
2013-02-27,2591.39,2611.77,2591.39,2608.94,52611258
2013-02-28,2621.56,2623.46,2591.07,2608.2,31530023
2013-03-01,2612.23,2631.38,2600.62,2626.22,16246567
2013-03-04,2632.52,2637.99,2618.81,2623.37,23661290
2013-03-05,2615.18,2628.44,2614.66,2628.44,48372102
2013-03-06,2632.17,2639.41,2627.58,2632.38,36954229
2013-03-07,2646.4,2653.74,2636.64,2653.74,39113840
2013-03-08,2659.67,2683.82,2658.63,2675.88,45501682
2013-03-11,2692.93,2694.98,2671.91,2678.09,92644572
2013-03-12,2682.77,2689.51,2673.87,2689.51,28156483
2013-03-13,2692.46,2692.46,2678.29,2687.66,22916886
2013-03-14,2697.52,2700.65,2687.81,2687.81,24757943
2013-03-15,2694.69,2720.89,2693.56,2708.28,62639362
2013-03-18,2697.77,2718.31,2679.56,2718.31,18846234
2013-03-19,2719.55,2719.9,2658.94,2658.94,32299287
2013-03-20,2673.63,2682.06,2663.64,2663.64,26393150
2013-03-21,2671.97,2674.74,2631.96,2635.54,32008575
2013-03-22,2629.71,2630.59,2596.69,2596.69,37335033
2013-03-25,2605.67,2632.65,2576.73,2576.73,34217860
2013-03-26,2584.5,2584.51,2553.03,2578.94,50682266
2013-03-27,2592.42,2609.7,2571.42,2601.44,41953534
2013-03-28,2608,2626.19,2595.91,2624.74,40257671
2013-04-02,2640.35,2643.63,2621.92,2643.63,23349714
2013-04-03,2632.53,2641.57,2598.71,2608.26,64528175
2013-04-04,2606.19,2611.45,2588.77,2594.74,41309954
2013-04-05,2595.91,2603.5,2572.61,2572.61,22367921
2013-04-08,2599.95,2607.29,2571.47,2582.59,78267520
2013-04-09,2587.22,2592.09,2571.33,2592.09,42127357
2013-04-10,2595.43,2613.17,2592.98,2601.25,31514773
2013-04-11,2603.08,2625.25,2603.08,2623.22,24399168
2013-04-12,2627.76,2631.79,2612.68,2630.4,45981865
2013-04-15,2639.17,2639.17,2587.31,2587.31,10412335
2013-04-17,2601.24,2610.3,2549.66,2555.73,33656023
2013-04-18,2550.19,2555.11,2519.97,2520.54,24897504
2013-04-19,2522.33,2525.89,2506.31,2522.32,20825558
2013-04-22,2510.85,2524.57,2487.19,2499.84,75679278
2013-04-23,2493.18,2497.77,2453.43,2471.39,25751641
2013-04-24,2472.93,2473.29,2453.4,2472.28,22311942
2013-04-25,2483.79,2495.19,2473.69,2492.91,52844092
2013-04-26,2498.82,2520.03,2491.2,2520.03,9830252
2013-04-29,2531.24,2538.38,2521.9,2537.81,8124789
2013-04-30,2551.1,2551.1,2524.57,2550.91,31113392
2013-05-02,2545.16,2556.18,2542.54,2543.6,9488441
2013-05-06,2550.54,2568.68,2549.35,2568.68,20052612
2013-05-07,2574.59,2590.53,2574.59,2587.84,33412351
2013-05-08,2600.15,2610.73,2592.02,2610.73,23002697
2013-05-09,2619.39,2632.77,2614.98,2630.1,17791552
2013-05-10,2629.96,2659.47,2627.21,2654.43,14038782
2013-05-13,2663.61,2685.98,2663.61,2678.95,36058451
2013-05-14,2681.32,2714.37,2678.59,2713.5,43611094
2013-05-15,2730.58,2737.17,2711.91,2720.73,16416177
2013-05-16,2728.04,2740.12,2718.53,2740.12,26876054
2013-05-17,2739.6,2757.62,2734.91,2751.78,32131324
2013-05-20,2756.07,2809.54,2756.07,2788.61,54453891
2013-05-21,2792.81,2801.56,2753.52,2759.55,34283610
2013-05-22,2758.6,2775.99,2749.92,2771.55,27176952
2013-05-23,2732.6,2760.38,2717.15,2756.32,30886353
2013-05-24,2761.58,2783.9,2760.34,2776.52,22666955
2013-05-27,2779.83,2830.98,2778.54,2828.89,23704807
2013-05-28,2840.87,2841.56,2825.67,2829.62,16523688
2013-05-29,2822.57,2822.57,2800.25,2809.7,35683766
2013-05-31,2805.77,2822.37,2798.13,2812.75,86055295
2013-06-03,2809.65,2809.66,2786.58,2796,46821911
2013-06-04,2797.53,2837.22,2797.53,2837.22,12977164
2013-06-05,2835.87,2888.79,2830.07,2888.79,20780522
2013-06-06,2886.94,2890.68,2870.13,2875.78,39203373
2013-06-07,2872.1,2892.4,2869.69,2886.3,27994099
2013-06-10,2888.8,2906.23,2886.38,2904.56,30227415
2013-06-11,2917.39,2932.63,2904.55,2931.48,31327829
2013-06-12,2933.76,2949.15,2930.41,2943.65,30936745
2013-06-13,2933.64,2940.96,2920.51,2925.31,26808217
2013-06-14,2937.3,2942.25,2913.55,2942.25,21872832
2013-06-17,2944.11,2958.82,2935.82,2956.4,20102034
2013-06-18,2958.12,2987.6,2958.12,2979.55,21557479
2013-06-19,2982.57,2991.59,2963.04,2974.95,13583266
2013-06-20,2948.72,2950.65,2886.2,2905.31,60652291
2013-06-21,2861.61,2883.74,2826.99,2844.16,37774373
2013-06-24,2837.83,2840.27,2811.24,2824.47,31329999
2013-06-25,2828.92,2839.14,2818.09,2821.05,35187343
2013-06-26,2806.61,2807.89,2758.52,2807.75,37021430
2013-06-27,2810.55,2823.63,2732.96,2736.47,22971617
2013-06-28,2738.84,2782.51,2738.16,2776.93,58824255
2013-07-01,2779.25,2812.56,2775.86,2809.58,147174486
2013-07-02,2812.62,2837.22,2811.83,2832.22,105316340
2013-07-03,2836.66,2836.66,2800.19,2815.62,66809125
2013-07-04,2821.26,2833.65,2810.06,2833.65,43818894
2013-07-05,2840.61,2849.01,2813.95,2823.5,62055754
2013-07-08,2825.7,2825.89,2780.48,2780.48,17285247
2013-07-09,2793.49,2793.49,2753.06,2753.06,31388446
2013-07-10,2764.5,2792.18,2760.93,2792.18,25209631
2013-07-11,2808.28,2832.81,2808.28,2830.11,25118179
2013-07-12,2836.65,2863.6,2835.73,2859.48,40613048
2013-07-15,2861.07,2869.26,2850.49,2869.26,43325093
2013-07-16,2875.86,2882.53,2859.09,2865.65,25678766
2013-07-17,2858.69,2884.27,2852.68,2869.34,69925537
2013-07-18,2872.23,2886.09,2864.44,2886.09,22664654
2013-07-19,2882.2,2889.64,2873.99,2881.7,22102641
2013-07-22,2875.62,2884.02,2870.55,2871.14,14472047
2013-07-23,2877.88,2908.96,2873.94,2908.96,36681781
2013-07-24,2904.78,2923.77,2904.4,2923.77,19440061
2013-07-25,2929.1,2929.1,2909.21,2914.72,18637203
2013-07-26,2905.37,2905.37,2886.21,2886.24,26856957
2013-07-29,2889.7,2925.45,2882.38,2914.05,34012408
2013-07-30,2922.98,2928.38,2911.77,2928.38,16332861
2013-07-31,2919.99,2936.76,2910.95,2924.02,33076835
2013-08-01,2930.74,2969.25,2924.78,2945.73,34578819
2013-08-02,2954.64,3023.87,2954.63,3020.01,50285515
2013-08-05,3018.18,3032.65,3016.89,3032.65,15104575
2013-08-06,3040.82,3042.65,3026.63,3037.01,26051863
2013-08-07,3035.97,3086.06,3027.84,3084.81,43342591
2013-08-08,3077.85,3129.5,3075.61,3128.68,31239191
2013-08-09,3139.87,3163.87,3121.52,3163.87,20206813
2013-08-12,3165.24,3185.8,3159.63,3182.23,29581105
2013-08-13,3186.31,3207.97,3186.31,3202.74,48348533
2013-08-14,3207.69,3262.92,3201.51,3253.52,65513030
2013-08-16,3245.83,3250.91,3227.4,3239.52,32735792
2013-08-19,3242.71,3242.71,3195.4,3222.2,44098196
2013-08-20,3199.89,3199.89,3167.81,3180.64,91045059
2013-08-21,3191.18,3207.56,3168.92,3168.92,67168239
2013-08-22,3190.23,3209.11,3182.21,3209.11,41461146
2013-08-23,3221.66,3237.74,3221.66,3231.44,73832562
2013-08-26,3229.8,3238.38,3205.9,3205.9,42654085
2013-08-27,3207.23,3207.23,3134.93,3147.92,48626438
2013-08-28,3110.08,3127.18,3080.56,3091.84,35894778
2013-08-29,3111.05,3128.02,3094.08,3095.55,53844206
2013-08-30,3105.53,3112.38,3079.29,3087.13,58953403
2013-09-02,3106.21,3136.4,3102.78,3129.09,45693987
2013-09-03,3151.03,3164.91,3139.25,3139.25,139385390
2013-09-04,3147.55,3148.47,3084.6,3092.12,70839060
2013-09-05,3084.69,3084.69,2874.94,2958.8,106703727
2013-09-06,2959.08,3052.12,2959.08,3043.5,58677408
2013-09-09,3064.63,3124.36,3064.63,3124.36,24807562
2013-09-10,3148.9,3181.38,3142.63,3166.39,69980111
2013-09-11,3175.88,3194.64,3142.19,3194.64,91750616
2013-09-12,3194.48,3216.3,3182.72,3213.18,49594163
2013-09-13,3212.83,3213.74,3183.67,3183.67,70107501
2013-09-16,3196.72,3200.45,3114.72,3135.12,76498054
2013-09-17,3136.18,3156.03,3124.3,3156.03,63820831
2013-09-18,3152.82,3158.18,3142.21,3157.83,48972029
2013-09-19,3200.92,3224.7,3200.92,3222.54,65932775
2013-09-20,3227.34,3229.62,3204.33,3229.62,51775538
2013-09-23,3227.99,3237.63,3213.09,3217.71,32928276
2013-09-24,3222.74,3230.95,3194.37,3194.37,27993302
2013-09-25,3195.05,3236.84,3191.3,3236.84,44314568
2013-09-26,3244.94,3290.09,3243.94,3290.09,38787117
2013-09-27,3300.91,3311.82,3292.53,3296.37,25306667
2013-09-30,3285.88,3288.2,3262.18,3275.69,32489899
2013-10-01,3248.34,3315.88,3248.34,3315.88,34466812
2013-10-02,3318.61,3322.88,3299.43,3320.03,32867402
2013-10-03,3313.3,3350.87,3313.3,3338.3,96353610
2013-10-04,3345.7,3349,3319.05,3322.87,45362797
2013-10-07,3317.19,3325.45,3298.84,3307.23,21417437
2013-10-08,3308.27,3313.4,3285.49,3285.49,29558877
2013-10-09,3282.49,3310.27,3268.5,3299.43,55521865
2013-10-10,3312.34,3371,3310.64,3371,47685317
2013-10-11,3380.06,3407.28,3375.18,3402.39,40517627
2013-10-14,3399.11,3450.57,3397.37,3447.55,96399283
2013-10-15,3458.65,3511.99,3458.65,3490.38,51418510
2013-10-16,3490.95,3511.41,3485.47,3511.41,43701874
2013-10-17,3525.36,3528.5,3491.28,3514.54,59477764
2013-10-18,3488.25,3488.25,3390.08,3452.12,60341668
2013-10-21,3452.9,3528.36,3452.9,3528.36,29095850
2013-10-22,3535.78,3549.11,3520.53,3534.57,41751576
2013-10-23,3543.17,3543.88,3504.63,3522.13,27299914
2013-10-24,3529.24,3563.56,3527.15,3563.56,63410851
2013-10-25,3558.55,3575.91,3552.24,3567.78,28836313
2013-10-28,3578.38,3599.26,3559.25,3559.25,56682641
2013-10-29,3563.97,3573.25,3557.09,3572.51,46968318
2013-10-30,3561.24,3573.02,3531.31,3531.31,28356945
2013-10-31,3538.33,3540.53,3488.69,3488.69,15964293
2013-11-04,3503.26,3524.93,3495.23,3514.71,42964989
2013-11-05,3523.37,3534.51,3493.8,3493.8,25159550
2013-11-06,3502.81,3517.01,3498.5,3512.17,22516118
2013-11-07,3515.92,3525.47,3496.67,3499.57,10800278
2013-11-08,3483.92,3483.92,3441.22,3441.22,32415552
2013-11-12,3446.28,3480.42,3443.16,3469.89,9647338
2013-11-13,3475.48,3475.69,3420.64,3422.96,17293380
2013-11-14,3410.6,3460.36,3410.6,3430.66,22662685
2013-11-15,3452.23,3463.75,3435.9,3443.49,14841005
2013-11-18,3464.6,3504.86,3461.99,3497.57,25261872
2013-11-19,3505.09,3511.72,3480.03,3483.1,31449225
2013-11-20,3488.15,3505.43,3483.42,3505.43,64746873
2013-11-21,3503.18,3517.79,3496.54,3511.82,52824265
2013-11-22,3521.55,3536.86,3516.22,3525.21,68066170
2013-11-25,3534.17,3549.72,3531.17,3545.91,47201902
2013-11-26,3549.15,3550.91,3513.26,3524.74,67337513
2013-11-27,3515.79,3516.87,3496.68,3501.57,20477121
2013-11-28,3507.85,3508.21,3484.17,3495.76,26601048
2013-11-29,3497.31,3515.91,3477.46,3509.38,42534544
2013-12-02,3511.14,3511.52,3491.01,3494.79,41716518
2013-12-03,3487.59,3488.52,3434.58,3455.51,35733522
2013-12-04,3441.45,3442.72,3379.31,3389.72,28664408
2013-12-05,3381.63,3395.71,3375.28,3395.71,26671248
2013-12-06,3401.54,3429.32,3401.41,3424.74,56160042
2013-12-09,3443.97,3465.32,3443.97,3458.39,47200705
2013-12-10,3465.22,3468.58,3417.99,3425.22,25385837
2013-12-11,3427.13,3443.23,3420.31,3431.44,30830270
2013-12-12,3415.28,3415.28,3363.37,3371.13,30514078
2013-12-13,3368.55,3373.17,3344.9,3366.43,26992985
2013-12-16,3362.71,3365.15,3335.96,3346.51,27428110
2013-12-17,3352.9,3357.87,3264.51,3264.51,45250444
2013-12-18,3256.44,3304.41,3245.43,3288.42,37884063
2013-12-19,3320.34,3338.49,3266.61,3275.51,44211718
2013-12-20,3286,3297.93,3271.92,3293.36,53949428
2013-12-23,3302.57,3331.65,3302.57,3322.59,30184538
2013-12-27,3329.37,3346.3,3327.82,3327.82,25410422
2013-12-30,3331.73,3355.74,3327.45,3345.28,17119505
2014-01-02,3351.76,3386.56,3350.25,3384.74,17345735
2014-01-03,3383.74,3389.66,3371.71,3371.71,19451700
2014-01-07,3364.87,3364.92,3304.94,3304.94,32816684
2014-01-08,3302.64,3304.24,3260.43,3283.73,110167822
2014-01-09,3276.2,3279.63,3240.87,3240.87,36865547
2014-01-10,3242.17,3257.46,3215.32,3257.46,40184633
2014-01-13,3256.65,3293.64,3256.65,3278.62,60350659
2014-01-14,3267.64,3276.31,3256.3,3269.3,53248936
2014-01-15,3297.46,3321.87,3287.77,3321.49,61924533
2014-01-16,3330.95,3352.6,3310.76,3343.94,34671370
2014-01-17,3350.1,3351.56,3329.87,3333.02,24414797
2014-01-20,3342.08,3342.36,3306.33,3319.9,22709179
2014-01-21,3324.03,3359.16,3322.59,3349.29,43127913
2014-01-22,3371.14,3388.86,3368.81,3383.84,41817123
2014-01-23,3390.11,3424.05,3384.39,3398.91,123283690
2014-01-24,3408.08,3408.13,3353.78,3361.57,70840407
2014-01-27,3329.01,3329.01,3294.96,3327.46,38458344
2014-01-28,3330.87,3373.51,3320.36,3373.51,33663285
2014-01-29,3386.33,3403.92,3358.6,3365.5,94976898
2014-01-30,3349.33,3355.88,3339.14,3350.92,53464411
2014-01-31,3341.33,3381.61,3341.33,3381.61,62227187
2014-02-03,3389.33,3422.18,3388.95,3402.79,75999009
2014-02-04,3367.27,3395.81,3365,3390.95,44646475
2014-02-05,3375.14,3438.55,3375.14,3427.89,52632458
2014-02-06,3444.47,3504.46,3444.47,3488,36399375
2014-02-07,3500.03,3502.35,3481.81,3488.51,53109168
2014-02-10,3495.38,3505.88,3488.99,3496.66,38574879
2014-02-11,3505.15,3536.4,3505.06,3529.18,46752798
2014-02-12,3536.13,3564.66,3536.13,3555.47,36600585
2014-02-13,3553.43,3558.14,3528.23,3555.86,29859207
2014-02-14,3557.18,3587.84,3548.31,3581.1,55539313
2014-02-17,3583.52,3595.06,3578.22,3580.98,52089600
2014-02-18,3585.58,3591.93,3554.92,3554.92,49073867
2014-02-19,3551.37,3579.71,3531,3576.53,76403718
2014-02-20,3556.51,3556.53,3533.37,3543.95,44140903
2014-02-21,3552.44,3567.82,3552.44,3558.9,26633579
2014-02-24,3570.22,3590.85,3560.98,3590.85,33986471
2014-02-25,3593.51,3593.51,3565.81,3573.34,72210000
2014-02-26,3574.13,3577.77,3524.98,3524.98,57583658
2014-02-27,3527.68,3554,3514.9,3538.76,28460225
2014-02-28,3543.22,3579.72,3540.32,3579.72,23670531
2014-03-03,3421.83,3479.5,3375.57,3387.66,133187149
2014-03-04,3406.96,3507.37,3406.96,3507.37,27971680
2014-03-05,3518.95,3540.22,3466.33,3475.4,79196637
2014-03-06,3486.94,3500.75,3482.57,3500.75,24907088
2014-03-07,3495.78,3498.44,3446.18,3448.09,40671081
2014-03-10,3435.76,3438.71,3385.3,3397.19,57125889
2014-03-11,3396.75,3422.55,3390.97,3403.75,40160596
2014-03-12,3383.18,3386.5,3323.31,3351.17,84164047
2014-03-13,3338.73,3365.97,3302.23,3302.23,35684182
2014-03-14,3248.87,3248.87,3187.9,3238.95,65074641
2014-03-17,3253.81,3377.81,3253.81,3363.63,29924717
2014-03-18,3398.54,3398.54,3361.37,3367.3,33464931
2014-03-19,3370.33,3382.45,3355.26,3355.26,16687890
2014-03-20,3349.08,3380.83,3348.79,3378.66,16055278
2014-03-21,3390.42,3421.98,3382.94,3395.99,34941627
2014-03-24,3409.12,3410.88,3373.39,3386.03,34796479
2014-03-25,3384.18,3405.15,3384.15,3396.7,20492269
2014-03-26,3409.13,3451.89,3409.13,3442.97,23441684
2014-03-27,3444.87,3449.44,3427.72,3445.38,18816690
2014-03-28,3442.42,3456.74,3442.42,3454.35,15050702
2014-03-31,3467.52,3482,3461.68,3481.44,16755631
2014-04-01,3486.57,3530.7,3485.95,3528.91,12665486
2014-04-02,3544.22,3550.7,3530.32,3533.83,14323158
2014-04-03,3537.99,3539.58,3527.06,3527.36,12584672
2014-04-04,3525.91,3528.16,3512.51,3521.73,11678810
2014-04-07,3509.24,3511.82,3491.76,3498.5,7892885
2014-04-08,3484.01,3501.16,3484.01,3501.16,13739892
2014-04-09,3505.48,3511.52,3498.07,3499.36,22969235
2014-04-10,3509.39,3515.06,3495.2,3499.06,20108353
2014-04-11,3475.09,3487.89,3468.75,3473.87,16612922
2014-04-14,3454.05,3454.05,3412.85,3423.37,16209140
2014-04-15,3419.6,3431.97,3401.72,3404.44,13510148
2014-04-16,3387.88,3407.5,3366.57,3366.57,8467641
2014-04-17,3365.21,3389.13,3365.21,3385.14,10373930
2014-04-22,3401.78,3425.17,3400.49,3425.17,7287442
2014-04-23,3431.44,3431.91,3410.37,3416.93,10671697
2014-04-24,3415.17,3427.25,3385.48,3385.48,16668510
2014-04-25,3371.98,3407.62,3371.98,3407.62,11288580
2014-04-28,3398.07,3403.96,3382.93,3397.56,7133234
2014-04-29,3396.59,3410.77,3394.25,3410.77,9584610
2014-04-30,3428.28,3455.24,3422.92,3455.24,10524615
2014-05-02,3443.64,3456.24,3434.08,3443.28,6111923
2014-05-05,3437.39,3439.23,3387.23,3395.93,9468242
2014-05-06,3395.52,3403.39,3365.64,3377.16,9007638
2014-05-07,3363.56,3364.01,3299.04,3325.5,25263188
2014-05-08,3334.38,3356.52,3332.8,3332.8,8997492
2014-05-09,3347.37,3349.7,3293.7,3306.91,8867500
2014-05-12,3295.46,3324.76,3283.86,3324.76,14490432
2014-05-13,3336.49,3361.34,3334.85,3361.34,12307917
2014-05-14,3370.08,3379.72,3362.48,3379.72,14336932
2014-05-15,3386.72,3415.72,3385.58,3388.92,25106247
2014-05-16,3378.02,3381.69,3343.66,3372.11,21932766
2014-05-19,3381.32,3386.54,3373.11,3386.54,12710801
2014-05-20,3386.11,3401.13,3385.39,3385.39,16098686
2014-05-21,3389.19,3408.54,3387.32,3408.54,21922371
2014-05-22,3424.52,3450.45,3420.37,3450.45,29150253
2014-05-23,3449.75,3477.13,3444.65,3477.13,15515370
2014-05-26,3484.52,3488.79,3479.66,3487.49,11755069
2014-05-27,3475.38,3475.38,3460.15,3470.41,14887937
2014-05-28,3463.95,3464.14,3450.33,3461.11,39939607
2014-05-29,3467.16,3492.79,3459.35,3492.79,38121291
2014-05-30,3496.84,3498.55,3483.96,3485.53,139985340
2014-06-02,3489.09,3490.67,3474.62,3485.2,14579032
2014-06-03,3490.92,3495,3473.58,3479.73,25302862
2014-06-04,3476.43,3485.7,3457.86,3485.7,16124613
2014-06-05,3488,3513.61,3482.58,3513.61,17202992
2014-06-06,3519.38,3537.8,3517.08,3533.58,15139735
2014-06-09,3535.53,3553.88,3532.04,3552.72,11135335
2014-06-10,3549.33,3568.04,3546.25,3568.04,13312783
2014-06-11,3567.5,3568.68,3544.04,3547.57,18463224
2014-06-12,3539.75,3541.68,3505.47,3516.55,8023104
2014-06-13,3505.31,3509.61,3473.11,3488.07,6005891
2014-06-16,3450.89,3488.21,3448.24,3487.73,7688258
2014-06-17,3477.44,3503.44,3474.28,3503.44,13558094
2014-06-18,3509.33,3515.38,3500.51,3504.64,13605437
2014-06-20,3502.13,3517.17,3497.96,3506.65,12992593
2014-06-23,3510.26,3514.53,3486.43,3495.64,7914418
2014-06-24,3494.15,3498.61,3483.44,3487.36,16043275
2014-06-25,3474.77,3479.59,3433.95,3440.63,14815404
2014-06-26,3453.52,3467.13,3426.13,3439.37,11120464
2014-06-27,3431.34,3448.44,3405.33,3421.01,11276170
2014-06-30,3425.62,3446.01,3422.2,3446.01,12250409
2014-07-01,3443.11,3445.71,3409.43,3414.45,11785951
2014-07-02,3418.86,3422.22,3371.69,3371.69,19993766
2014-07-03,3354.89,3368.01,3308.04,3327.99,10584784
2014-07-04,3324.72,3346.33,3319.7,3346.33,12736500
2014-07-07,3343.24,3366.35,3342.05,3366.35,5521136
2014-07-08,3375.02,3379.94,3350.12,3350.12,9528070
2014-07-09,3352.32,3358.73,3341.5,3354.24,6370750
2014-07-10,3361.79,3363.2,3300.88,3312.46,7050770
2014-07-11,3316.17,3358.83,3316.17,3348.87,13636271
2014-07-14,3359.04,3383.98,3359.04,3376.03,10126515
2014-07-15,3369.79,3380.19,3360.85,3380.19,12631268
2014-07-16,3380.3,3384.88,3356.51,3361.6,10457756
2014-07-17,3359.01,3362.35,3336.17,3362.35,7961524
2014-07-18,3340.01,3365.1,3335.3,3350.43,7325894
2014-07-21,3341.38,3345.76,3327.7,3340.82,5297576
2014-07-22,3341.03,3376.6,3340.38,3376.6,10405643
2014-07-23,3375.42,3390.42,3371.01,3375.98,7096518
2014-07-24,3375.61,3385.55,3354.43,3372.24,8510181
2014-07-25,3369.25,3386.03,3364.27,3386.03,7266479
2014-07-28,3387.15,3405.79,3387.05,3405.79,5230792
2014-07-29,3408.49,3410.14,3352.21,3352.21,8638278
2014-07-30,3348.38,3350.51,3288.37,3291.55,11666018
2014-07-31,3287.88,3301.84,3277.39,3297.3,8377040
2014-08-01,3292.7,3321.95,3258.44,3321.95,8231195
2014-08-04,3319.26,3375.32,3319.26,3375.32,8177260
2014-08-05,3379.62,3394.99,3333.78,3341.53,6844529
2014-08-06,3343.17,3345.64,3308.1,3315.01,9018358
2014-08-07,3319.36,3325.39,3266.55,3266.55,8808200
2014-08-08,3246.82,3250.54,3217.94,3246.92,8913977
2014-08-11,3272.19,3316.89,3270.66,3316.89,7709194
2014-08-12,3311.84,3315.14,3299.16,3308.56,5884651
2014-08-13,3308.09,3330.61,3303.67,3330.61,6551433
2014-08-14,3338.39,3350.36,3313.37,3350.36,7117325
2014-08-18,3350.7,3384.19,3346.1,3384.19,9895936
2014-08-19,3383.17,3401.19,3379.84,3394.17,9172047
2014-08-20,3382.91,3416.3,3382.91,3416.3,7170153
2014-08-21,3412.72,3423.48,3399.59,3405.31,8601383
2014-08-22,3404,3412.4,3396.28,3397.39,6233257
2014-08-25,3402.81,3412.12,3393.59,3405.6,2869893
2014-08-26,3400.87,3445.27,3400.4,3445.27,7370553
2014-08-27,3454.17,3465.97,3445.76,3465.97,7431925
2014-08-28,3454.07,3454.38,3370.12,3400.34,11119294
2014-08-29,3385.41,3417.66,3385.41,3399.4,11690705
2014-09-01,3413.32,3447.55,3410.33,3447.55,7031840
2014-09-02,3453.72,3455.4,3427.11,3428.19,6922086
2014-09-03,3433.84,3489.62,3433.52,3484.06,15771474
2014-09-04,3495.09,3547.04,3493.41,3547.04,12819599
2014-09-05,3550.02,3551.83,3528.96,3540.17,8602585
2014-09-08,3542.83,3555.76,3530.02,3554.65,7955647
2014-09-09,3549.74,3553.83,3541.75,3550.8,10203657
2014-09-10,3543.27,3583.24,3543.27,3576.35,15571536
2014-09-11,3584.7,3589.98,3561.69,3574.41,12517603
2014-09-12,3580.19,3587.15,3564.33,3565.09,13204953
2014-09-15,3556.52,3596.04,3548.47,3596.04,11481347
2014-09-16,3594.92,3626.2,3593.6,3623.23,10094901
2014-09-17,3635.1,3691.12,3634.89,3687.77,25463683
2014-09-18,3689.69,3695.81,3661.5,3661.5,15146303
2014-09-19,3665.41,3710.61,3664.57,3704.54,31680483
2014-09-22,3698.06,3701.73,3685.07,3685.18,7755609
2014-09-23,3683.74,3683.98,3627.77,3631.14,11451721
2014-09-24,3625.13,3644.48,3613.88,3619.44,14571518
2014-09-25,3634.68,3657.61,3627.62,3636.28,14146091
2014-09-26,3618.43,3623.55,3600.91,3623.55,11568028
2014-09-29,3614.33,3637.84,3613.99,3634.68,7819496
2014-09-30,3630.36,3639.74,3621.17,3639.74,11791381
2014-10-01,3633.42,3633.42,3586.03,3587.57,8580079
2014-10-02,3574.53,3574.53,3536.53,3541.69,15600616
2014-10-03,3549.75,3583.14,3548.04,3573.92,6180845
2014-10-06,3589.76,3622.97,3586.47,3621.22,6554845
2014-10-07,3622.4,3622.4,3600.65,3608.64,9716734
2014-10-08,3588.39,3590.96,3554.62,3554.62,13880030
2014-10-09,3577.49,3589.67,3557.64,3557.64,8881369
2014-10-10,3544.19,3544.19,3493.73,3510.98,16474879
2014-10-13,3501.14,3516.69,3485.85,3491.82,8377838
2014-10-14,3488.38,3505.74,3463.89,3504.82,11751718
2014-10-15,3511.81,3515.46,3478.27,3487.57,9734088
2014-10-16,3487.84,3499.03,3446.9,3455.92,15383515
2014-10-17,3464.58,3495.95,3463.11,3468.82,19310804
2014-10-20,3483.07,3487.58,3469.3,3469.3,6572680
2014-10-21,3468.69,3528.48,3463.23,3528.48,23857572
2014-10-22,3537.12,3543.03,3519.21,3523.27,15024235
2014-10-23,3520.15,3523.87,3498.95,3514.39,11685684
2014-10-24,3519.22,3541,3519.16,3535.3,13963229
2014-10-27,3545.9,3546.33,3520.02,3540.09,7532526
2014-10-28,3538.32,3545.77,3528.66,3538.46,6590572
2014-10-29,3530.16,3535.45,3513.52,3520.16,12683373
2014-10-30,3524.14,3532.97,3502.52,3517.98,11628361
2014-10-31,3531.15,3551.28,3524.3,3551.28,8507766
2014-11-03,3548.69,3555.62,3543.52,3550.72,6722467
2014-11-04,3554.71,3556.48,3540.94,3541.02,9764490
2014-11-05,3545.65,3559.14,3535.4,3545.94,10154553
2014-11-06,3558.64,3563.43,3543.32,3549.33,11816582
2014-11-07,3543.49,3568,3543.49,3556.72,8446515
2014-11-10,3567.52,3567.74,3551.46,3556.25,6737224
2014-11-12,3561.53,3584.04,3554.75,3558.83,13903936
2014-11-13,3558.78,3566.02,3536.21,3536.21,14596445
2014-11-14,3535.89,3548.75,3528.59,3544.06,9949877
2014-11-17,3535.75,3538.82,3505.6,3514.85,9684918
2014-11-18,3516.36,3535.9,3511.31,3535.9,12427872
2014-11-19,3540.7,3551.36,3535.96,3551.36,9204015
2014-11-20,3534.22,3534.22,3516.09,3527.5,8205397
2014-11-21,3535.39,3545.18,3526.39,3540.07,7928526
2014-11-24,3547.29,3559.58,3537.87,3547.8,11414458
2014-11-25,3549.46,3554.23,3536.69,3544.57,16229547
2014-11-26,3539.03,3554.58,3536.83,3553.64,7766667
2014-11-27,3555.4,3571.87,3551.97,3568.66,7032725
2014-11-28,3572.89,3573.53,3554.4,3562.59,5487358
2014-12-01,3560.66,3563.86,3541.59,3549.39,6162438
2014-12-02,3556.96,3598.77,3555.86,3598.77,7681447
2014-12-03,3607.83,3620.95,3602.12,3606.17,7601797
2014-12-04,3609.11,3616.95,3586.17,3593.8,7706934
2014-12-05,3593.05,3606.84,3590.05,3594.45,8831713
2014-12-08,3599.52,3602.19,3574.68,3581.89,8145598
2014-12-09,3571.21,3576.92,3558.76,3574.02,9529269
2014-12-10,3570.75,3580.23,3552.39,3557.2,13883782
2014-12-11,3541.85,3567.6,3538.51,3539.9,9364066
2014-12-12,3548.37,3553.31,3538.1,3540.5,8912709
2014-12-15,3535.63,3555.44,3527,3531.03,9518992
2014-12-16,3511,3520.6,3446.79,3490.1,13784160
2014-12-17,3481.8,3502.6,3476.07,3484.29,10857405
2014-12-18,3502.9,3533.23,3502.9,3533.23,14275490
2014-12-19,3528.84,3537.15,3483.09,3483.09,14491318
2014-12-22,3474.71,3498.86,3474.71,3498.25,10437350
2014-12-23,3496.88,3506.97,3492.43,3492.43,12142544
2014-12-29,3490.59,3497.5,3463.04,3473.27,9775930
2014-12-30,3457.66,3489.62,3457.66,3483.45,9522795
2015-01-02,3508.15,3512.43,3479.64,3488.94,3825273
2015-01-05,3487.49,3488.96,3428.55,3428.55,4429619
2015-01-07,3439.25,3493.12,3438.51,3492.2,4550006
2015-01-08,3504.69,3556.17,3504.69,3553.74,7027825
2015-01-09,3566.64,3572.44,3553.42,3569.87,5486005
2015-01-12,3565.8,3568.54,3533.4,3550.86,6030807
2015-01-13,3546.87,3549.18,3529.6,3534.77,5032331
2015-01-14,3531.87,3531.87,3505.45,3520.68,5296897
2015-01-15,3521.94,3534.86,3444.59,3446.95,3988457
2015-01-16,3441.36,3458.03,3410.84,3418.2,4887620
2015-01-19,3428.93,3433.43,3388.61,3388.61,4370242
2015-01-20,3396.06,3424.75,3396.06,3399.38,3896684
2015-01-21,3402.4,3448.21,3399.86,3448.21,5132494
2015-01-22,3460.89,3472.61,3454.85,3470.97,4174096
2015-01-23,3487.63,3516.55,3485.92,3516.55,4501030
2015-01-26,3507.9,3522.36,3496.29,3520.3,2783080
2015-01-27,3521.55,3547.06,3518.4,3529.48,4650259
2015-01-28,3537.1,3548.89,3517.98,3522.42,4412256
2015-01-29,3525.05,3531.2,3505.1,3522.88,5421109
2015-01-30,3528.39,3543.83,3519.94,3537.17,5560459
2015-02-02,3544,3556.9,3528.03,3531.24,5027926
2015-02-03,3544.47,3552.21,3526.9,3534.75,4896170
2015-02-04,3536.14,3545.87,3494.75,3512.23,4280192
2015-02-05,3516.74,3529.18,3509.86,3527.87,2217630
2015-02-06,3536.7,3560.61,3532.67,3555.54,4474925
2015-02-09,3552.09,3557.51,3534.39,3538.43,2995888
2015-02-10,3538.71,3545.66,3525.58,3532.35,6048391
2015-02-11,3535.92,3537.31,3515.91,3529.75,5853440
2015-02-12,3531.99,3532.84,3517.45,3529.53,5395599
2015-02-13,3534.48,3550.93,3531.65,3550.89,7175893
2015-02-16,3554.51,3560.33,3550.16,3557.16,8915365
2015-02-17,3556.34,3568.01,3549.52,3561.9,5171132
2015-02-18,3565.95,3578.15,3561.7,3569.2,7385342
2015-02-19,3573.46,3587.01,3570.44,3587.01,5594174
2015-02-20,3586.49,3590.12,3577.32,3577.32,5562402
2015-02-23,3590.04,3607.2,3580.03,3601.87,4322378
2015-02-24,3601.16,3611.38,3585.15,3607.82,7938533
2015-02-25,3614.9,3617.53,3598.03,3602.67,10024977
2015-02-26,3605.24,3621.09,3600.27,3621.09,8355852
2015-02-27,3621.72,3656.95,3618.28,3656.95,7593635
2015-03-02,3656.6,3685.44,3656.6,3685.44,8278811
2015-03-03,3681.23,3686.35,3660.8,3663.84,9145683
2015-03-04,3670.62,3711.94,3649.48,3711.94,6553134
2015-03-05,3721.51,3741.74,3720.9,3741.74,8060402
2015-03-06,3746.47,3750.31,3731.39,3741.92,5621224
2015-03-09,3737.95,3762.61,3734.06,3760.82,4012945
2015-03-10,3759.23,3759.23,3726.12,3736.08,5732255
2015-03-11,3738.05,3751.49,3727.38,3740.29,6959219
2015-03-12,3744.71,3748.21,3731.86,3748.21,7739731
2015-03-13,3761.41,3761.41,3724.84,3742.88,7105565
2015-03-16,3748.03,3753.72,3731.33,3741.36,6398042
2015-03-17,3752.03,3767.38,3747.23,3753.8,6048233
2015-03-18,3753.47,3754.88,3730.95,3735.9,9731571
2015-03-19,3743.48,3789.91,3743.48,3789.91,4674121
2015-03-20,3795.69,3797.21,3769.74,3788.77,4952745
2015-03-23,3797.82,3797.82,3772.21,3786.28,6478351
2015-03-24,3781.03,3781.03,3750.39,3760.81,6077220
2015-03-25,3752.55,3758.69,3738.81,3748.64,7687243
2015-03-26,3724.37,3730.53,3680.93,3697.22,4992954
2015-03-27,3702.3,3709.39,3688.52,3693.2,4935366
2015-03-30,3698.13,3729.61,3697.43,3729.61,5054321
2015-03-31,3730.71,3732.01,3715.23,3732.01,3947079
2015-04-01,3731.74,3735.08,3711.39,3724.05,8383658
2015-04-02,3728.51,3737.6,3722.78,3724.22,7464226
2015-04-07,3732.98,3750.26,3723.02,3725.5,7993309
2015-04-08,3735.84,3754.14,3728.53,3754.14,9052474
2015-04-09,3757.71,3802.52,3757.71,3802.52,5136141
2015-04-10,3806.3,3818.02,3779.94,3779.94,5576775
2015-04-13,3787.97,3792.73,3766.17,3778.69,3599079
2015-04-14,3778.9,3804.25,3778.9,3804.25,4145256
2015-04-15,3799.41,3820.82,3799.41,3817.58,6114888
2015-04-16,3825.08,3846.65,3822.28,3846.65,7017180
2015-04-17,3840.33,3849.3,3816.73,3816.73,5695144
2015-04-20,3823.4,3847.79,3819.05,3847.79,4237321
2015-04-21,3850.46,3861.73,3824.03,3834.37,6729738
2015-04-22,3837.45,3849.11,3822.54,3849.11,6916639
2015-04-23,3854.9,3856.76,3834.95,3841.12,5047019
2015-04-24,3846.03,3857.93,3833.8,3857.93,4230449
2015-04-27,3856.28,3889.47,3853.96,3883.38,5777918
2015-04-28,3885.22,3889.21,3862.74,3867.41,6278191
2015-04-29,3878.97,3878.97,3848.85,3863.17,5965720
2015-04-30,3857.51,3865.57,3852.11,3863.71,5561029
2015-05-04,3878.02,3886.21,3869.76,3883.39,8345244
2015-05-05,3884.5,3895.97,3869.11,3876.45,9156583
2015-05-06,3874.95,3926.87,3872.98,3926.87,9022614
2015-05-07,3938.43,3940.28,3908.18,3928.37,10810487
2015-05-08,3940.18,3946.61,3931.56,3946.11,10058759
2015-05-11,3949.66,3960.96,3939.37,3960.96,6554223
2015-05-12,3953.49,3953.66,3925.59,3945.5,7776915
2015-05-13,3951.86,3952.64,3935.15,3938.98,7726255
2015-05-14,3944.93,3944.93,3925.24,3931.4,6487214
2015-05-15,3928.95,3940.49,3925.22,3938.62,7316112
2015-05-18,3941.4,3951.06,3935.18,3947.55,9102279
2015-05-19,3951.89,3952.16,3926.95,3931.68,7045932
2015-05-20,3935.67,3936.59,3901.84,3926.59,5119913
2015-05-21,3928.14,3929.51,3910.64,3929.51,6547294
2015-05-22,3930.17,3930.63,3908.94,3914.39,10822789
2015-05-25,3897.72,3898.31,3841.33,3859.41,9275191
2015-05-26,3857.16,3864.15,3812.84,3812.84,5500063
2015-05-27,3807.75,3852.8,3807.7,3852.8,3748501
2015-05-28,3858.74,3872.63,3843.02,3843.02,3464779
2015-05-29,3846.63,3858.15,3846.33,3848.57,3895995
2015-06-01,3855.36,3876.54,3854.3,3876.54,5354891
2015-06-02,3861.48,3865.35,3831.41,3840.8,4102068
2015-06-03,3842.42,3852.53,3835.44,3840.55,6959854
2015-06-05,3832.79,3834.11,3806.78,3808.74,3092433
2015-06-08,3804.28,3809.24,3770.44,3773.76,4761614
2015-06-09,3759.31,3781.64,3741.25,3746.92,7761219
2015-06-10,3764.53,3798.47,3754.93,3780.11,5139558
2015-06-11,3785.18,3788.23,3763.21,3770.03,3818456
2015-06-12,3778.98,3778.98,3753.31,3761.48,3891359
2015-06-15,3747.73,3751.19,3734.82,3748.37,2448301
2015-06-16,3743.84,3750.66,3729.44,3750.66,5335775
2015-06-17,3767.53,3769.6,3691.11,3698.08,5015254
2015-06-18,3697.1,3708.16,3677.58,3701.74,3234962
2015-06-19,3705.72,3719.37,3674.14,3683.99,6159185
2015-06-22,3693.07,3771.07,3693.07,3771.07,3988433
2015-06-23,3787.41,3793.47,3771.11,3776.15,3364455
2015-06-24,3774.21,3775.48,3749.47,3756.31,11623093
2015-06-25,3752.31,3768.2,3741.05,3742.66,7899661
2015-06-26,3748.16,3751.62,3728.47,3751.62,4505088
2015-06-29,3582.81,3702.35,3579.63,3687.82,10138619
2015-06-30,3673.51,3697.47,3673.51,3685.49,5421685
2015-07-01,3682.67,3706.05,3675.67,3681.49,4813762
2015-07-02,3682.34,3712.32,3682.02,3701.06,7480456
2015-07-03,3686.41,3688.83,3663.32,3670.29,3360838
2015-07-06,3618.69,3655.03,3618.69,3649.38,3556820
2015-07-07,3653.3,3662.7,3596.76,3596.76,5674693
2015-07-08,3594.09,3599.52,3555.45,3556.82,6459657
2015-07-09,3553.88,3578.45,3544.98,3578.45,4223855
2015-07-10,3598.66,3663.28,3597.55,3656.91,4558385
2015-07-13,3684.57,3723.29,3679.36,3711.85,5219325
2015-07-14,3712.78,3718.18,3697.53,3709.85,4856369
2015-07-15,3713.65,3727.09,3693.96,3727.09,5207090
2015-07-16,3739.45,3758.57,3738.87,3758.57,7816018
2015-07-17,3758.91,3772.87,3747.07,3772.87,4135754
2015-07-20,3763.21,3787.92,3745.06,3757.02,5940197
2015-07-21,3756.02,3779.51,3732.25,3742.01,6798283
2015-07-22,3734.66,3738.86,3691.57,3701.18,5940539
2015-07-23,3696.93,3714.11,3681.28,3714.11,3354852
2015-07-24,3720.46,3738.32,3713.83,3738.32,4074701
2015-07-27,3747.14,3747.14,3700.63,3700.63,3903466
2015-07-28,3714.29,3729.96,3711.51,3721.26,5961816
2015-07-29,3730.06,3783.67,3729.98,3753.81,5692976
2015-07-30,3774.59,3790.96,3760.13,3775.44,3752326
2015-07-31,3779.76,3815,3779.76,3815,5864783
2015-08-03,3822.81,3822.81,3797.53,3808.57,4929477
2015-08-04,3813.54,3850.57,3810.94,3849.57,9785482
2015-08-05,3853.05,3905.41,3852.16,3905.41,10131246
2015-08-06,3874.95,3876.51,3802.84,3815.89,5121133
2015-08-07,3813.81,3822.74,3793.09,3810.25,6060221
2015-08-10,3816.9,3836.35,3811.56,3836.35,4172289
2015-08-11,3850.48,3857.01,3839.45,3854.31,6261436
2015-08-12,3855.01,3855.01,3821.66,3841.55,4610100
2015-08-13,3846.79,3868.34,3843.03,3851.04,6197998
2015-08-14,3849.59,3858.27,3838.43,3843.34,4110172
2015-08-17,3843.97,3857.01,3817.09,3817.09,3903370
2015-08-18,3821.12,3821.12,3793.46,3796.44,3421715
2015-08-19,3811.24,3839.94,3811.24,3839.94,2602151
2015-08-20,3835.02,3835.02,3814.1,3822.88,5632672
2015-08-21,3793.92,3803.25,3740.92,3743.03,4188526
2015-08-24,3601.08,3612.62,3474.51,3531.38,16718177
2015-08-25,3466.44,3611.24,3466.44,3576.08,7571926
2015-08-26,3563.02,3573.03,3530.38,3536.15,4308960
2015-08-27,3575.49,3637.22,3575,3627.51,6112534
2015-08-28,3658.16,3675.73,3645.01,3675.73,5396601
2015-08-31,3672.39,3677.34,3652.01,3677.34,6094108
2015-09-01,3654.7,3657.32,3602.11,3612.02,7132234
2015-09-02,3610.28,3634.18,3599.83,3601.17,5011986
2015-09-03,3608.13,3646.9,3608.13,3618.34,7142054
2015-09-04,3621.29,3624.29,3594.52,3612.41,4938773
2015-09-07,3612.64,3632.6,3591.49,3591.54,6628191
2015-09-08,3596.92,3627.06,3586.58,3627.06,3241149
2015-09-09,3647.59,3661.38,3636.17,3636.17,6839874
2015-09-10,3641.13,3666.37,3635.34,3665.55,6770263
2015-09-11,3671.24,3671.76,3652.13,3663.35,6236255
2015-09-14,3662.43,3667.09,3641.2,3667.09,5198274
2015-09-15,3660.62,3661.88,3641.35,3658.63,11200666
2015-09-16,3657.45,3678.59,3645.14,3678.59,6144648
2015-09-17,3674.57,3685.77,3663.89,3663.89,7984401
2015-09-18,3664.97,3671.64,3646.64,3657.87,7407370
2015-09-21,3659.5,3671.15,3652.29,3671.15,9254602
2015-09-22,3673.83,3680.07,3625.84,3631.12,19251723
2015-09-23,3627.37,3629.72,3579.27,3580.13,12830052
2015-09-24,3581.37,3598.54,3555.82,3566.61,16028053
2015-09-25,3577.94,3603.04,3574.96,3587.31,18312767
2015-09-28,3571.32,3579.95,3529.59,3532.36,16388890
2015-09-29,3497.91,3531.36,3487.67,3528.55,27134153
2015-09-30,3533.86,3576.75,3533.86,3576.75,10303797
2015-10-01,3593.25,3604.38,3584.48,3590,10810378
2015-10-02,3597.11,3597.11,3556.84,3556.84,5601220
2015-10-05,3569.13,3608.63,3563.97,3608.63,6987977
2015-10-06,3616.41,3661.28,3610.73,3661.28,4725638
2015-10-07,3676.77,3691.64,3663.41,3691.64,5309973
2015-10-08,3688.94,3697.94,3676.79,3690.61,16388721
2015-10-09,3709.69,3749.42,3708.41,3749.42,17167524
2015-10-12,3756.63,3762.57,3739.57,3753.57,9042686
2015-10-13,3754.39,3756.66,3717.34,3730.98,7024574
2015-10-14,3732.77,3734.06,3713.3,3713.3,6125979
2015-10-15,3712.67,3754.8,3712.67,3753.41,6990086
2015-10-16,3766.04,3769.84,3751.06,3751.06,5587159
2015-10-19,3749.49,3766.49,3748.14,3766.32,4399640
2015-10-20,3768.09,3792.1,3765.45,3792.1,4581834
2015-10-21,3791.44,3798.57,3755.55,3757.76,7166986
2015-10-22,3766.97,3767.49,3727.74,3734.01,8537955
2015-10-23,3739,3758.74,3739,3747.44,7678544
2015-10-26,3729.77,3755.4,3726.35,3746.01,4555956
2015-10-27,3749.54,3751.4,3734.41,3739.3,6080120
2015-10-28,3732.55,3745.67,3725.59,3745.67,6003907
2015-10-29,3750.71,3750.71,3683.31,3689.22,4825403
2015-10-30,3691.26,3705.87,3675.05,3681.26,3245061
2015-11-02,3688.43,3710.93,3683.09,3709.75,3251281
2015-11-03,3719.31,3719.64,3696.12,3703.13,6344337
2015-11-04,3712.58,3730.48,3708.95,3726.14,4163722
2015-11-05,3729.68,3739.54,3712.32,3732.49,8086865
2015-11-06,3727.69,3727.69,3674.41,3674.41,10959602
2015-11-09,3675.66,3691.37,3661.98,3661.98,5764232
2015-11-10,3671.4,3674.38,3650.16,3659.88,6216784
2015-11-12,3659.96,3666.54,3627.03,3648.67,4021463
2015-11-13,3652.4,3656.94,3619.06,3625.24,3833879
2015-11-16,3611.84,3621.73,3574.76,3614.25,16943164
2015-11-17,3621.68,3652.81,3621.68,3631.46,5479324
2015-11-18,3635.75,3644.11,3610.3,3620.25,5535334
2015-11-19,3627.35,3645.32,3627.35,3636.43,4575737
2015-11-20,3640.94,3652.54,3636.91,3652.54,3903480
2015-11-23,3651.88,3651.88,3585.54,3599.86,4598037
2015-11-24,3608.78,3608.78,3561.59,3583.81,5887011
2015-11-25,3585.63,3594.1,3579.11,3593.38,3777216
2015-11-26,3600.38,3635.07,3591.22,3631.54,5134095
2015-11-27,3633.47,3651.17,3632.42,3633.95,3517779
2015-11-30,3635.59,3674.2,3627.35,3654.29,6668250
2015-12-01,3655.17,3669.8,3632.16,3632.16,5821624
2015-12-02,3639.83,3642.68,3577.32,3577.46,10457149
2015-12-03,3573.15,3610.4,3573.15,3583.91,3375442
2015-12-04,3576.98,3578.89,3486.88,3549.95,6604419
2015-12-07,3558.74,3574.6,3553.5,3559.53,14740768
2015-12-08,3556.26,3571.35,3515.16,3532.05,17080206
2015-12-09,3528.21,3537.5,3446.18,3467.19,25875351
2015-12-10,3470.16,3507.93,3466.71,3466.71,16050461
2015-12-11,3480.9,3497.19,3415.82,3420.68,10608144
2015-12-14,3409.71,3414.36,3350.45,3360.18,10788524
2015-12-15,3359.2,3397.86,3354.08,3397.86,11451131
2015-12-16,3412.53,3431.49,3412.25,3416.81,12605579
2015-12-17,3438.77,3483.38,3438.77,3467.28,7787045
2015-12-18,3481.14,3484.79,3430.69,3477.41,8144831
2015-12-21,3475.09,3528.72,3475.09,3528.72,4959480
2015-12-22,3533.03,3543.3,3507.46,3535.48,5226856
2015-12-23,3532.43,3545.95,3527.16,3540.92,6560737
2015-12-28,3546.76,3553.13,3530.16,3553.13,10539546
2015-12-29,3554.27,3598.73,3551,3598.73,9459247
2015-12-30,3609.86,3609.86,3567.05,3567.05,13195614
2016-01-04,3542.48,3542.48,3511.64,3512.57,4365786
2016-01-05,3509.53,3540.47,3509.53,3531.23,3762556
2016-01-07,3487.08,3487.08,3462.09,3475.79,4375055
2016-01-08,3483.66,3488.84,3435.7,3438.13,6525202
2016-01-11,3445.26,3445.26,3384.13,3387.32,9033568
2016-01-12,3388.17,3457.59,3386.89,3457.59,9715236
2016-01-13,3475.27,3511.24,3475.27,3501.04,14782588
2016-01-14,3489.51,3495.8,3440.87,3455.83,13747118
2016-01-15,3466.42,3466.42,3399.53,3399.53,8893031
2016-01-18,3346.65,3375.12,3315.49,3315.49,10836818
2016-01-19,3338.86,3360.8,3327.59,3327.59,8275009
2016-01-20,3319.99,3319.99,3261.04,3262.45,8969674
2016-01-21,3262.23,3275.34,3221.93,3226.58,5418340
2016-01-22,3251.73,3279.94,3251.73,3262.21,6955641
2016-01-25,3284.97,3312.21,3281.43,3298.57,6570905
2016-01-26,3275.64,3297.47,3263.36,3295.4,6924277
2016-01-27,3298.09,3319.43,3296.09,3319.43,4822982
2016-01-28,3312.13,3359.75,3311.75,3350.58,4345372
2016-01-29,3358.95,3373.43,3350.9,3373.43,7801853
2016-02-01,3369.95,3392.32,3365.3,3389.92,4409241
2016-02-02,3386.98,3392.67,3378.27,3384.86,5075928
2016-02-03,3377.82,3385.84,3366.78,3372.8,6144981
2016-02-04,3386.79,3417.14,3380.6,3409.39,5626935
2016-02-05,3412.08,3442.67,3409.17,3437.99,9159708
2016-02-08,3435.22,3440.31,3385.74,3386.74,4919497
2016-02-09,3372.86,3374.32,3349.9,3359.02,5366540
2016-02-10,3363.39,3382.46,3337.89,3337.89,5424051
2016-02-11,3342.41,3348.57,3294.84,3313.21,5484754
2016-02-12,3310.25,3338.3,3310.25,3310.61,6627880
2016-02-15,3346.43,3359.11,3334.09,3356.64,3029710
2016-02-16,3365.67,3369.61,3331.78,3350.67,4732380
2016-02-17,3350.28,3447.53,3350.28,3447.53,8575626
2016-02-18,3460.18,3498.63,3447.26,3474.83,4886610
2016-02-19,3474.17,3474.24,3409.3,3413.89,10431735
2016-02-22,3424.8,3464.11,3424.8,3453.9,22000170
2016-02-23,3442.49,3481.41,3440.83,3481.41,8213359
2016-02-24,3478.78,3481.54,3435.29,3444.6,4221137
2016-02-25,3449.92,3472.11,3433.39,3433.39,4883186
2016-02-26,3457.47,3485.74,3452.98,3478.59,8802420
2016-02-29,3460.09,3482.54,3459.29,3469.65,37743639
2016-03-01,3462.21,3466.67,3422.69,3436.12,15246746
2016-03-02,3458.5,3461.07,3428.01,3438.76,5700386
2016-03-03,3449.5,3507.24,3449.06,3507.24,5717088
2016-03-04,3512.15,3526.24,3503.74,3504.6,7893182
2016-03-07,3515.79,3534.56,3515.79,3530.52,7628983
2016-03-08,3535.31,3535.31,3518.49,3533.04,5100401
2016-03-09,3521.52,3526.08,3489.29,3503.6,4818289
2016-03-10,3504.79,3534.97,3504.79,3517.25,4651235
2016-03-11,3537.94,3548.89,3528.8,3545.08,8138204
2016-03-14,3558.49,3571.59,3552,3562.06,5682492
2016-03-15,3558.56,3558.56,3533.12,3545.27,4931640
2016-03-16,3545.07,3548.31,3522.72,3533,3952596
2016-03-17,3541.54,3568.96,3541.27,3563.95,8371786
2016-03-18,3563.44,3598.12,3548.6,3574.55,8665017
2016-03-21,3570.29,3579.08,3564.45,3571.56,7258636
2016-03-22,3576.74,3580.8,3526.6,3548.93,11088414
2016-03-23,3549.45,3561.65,3543,3555.05,9862833
2016-03-24,3562.72,3564.25,3542.36,3560.52,7357109
2016-03-29,3561.37,3576.15,3558.16,3576.15,10020081
2016-03-30,3590.05,3598.54,3584.94,3598.02,10858346
2016-03-31,3599.56,3612.3,3593.38,3612.3,7202017
2016-04-01,3606.64,3607.55,3564.47,3578.65,4588022
2016-04-04,3585.51,3603.95,3571.62,3603.95,4930021
2016-04-05,3600.84,3601.84,3547.67,3558.15,3875503
2016-04-06,3562.86,3566.71,3489.43,3489.43,4050958
2016-04-07,3506.53,3539.87,3506.53,3525.61,6203296
2016-04-08,3527.98,3552.31,3525.4,3552.31,4259063
2016-04-11,3543.63,3559.26,3538.65,3551.75,5611197
2016-04-12,3570.39,3571.45,3542.5,3547.27,3826320
2016-04-13,3559.37,3596.61,3559.37,3596.61,3859581
2016-04-14,3599.48,3610.05,3594.67,3603.52,5865452
2016-04-15,3611.9,3611.9,3587.77,3600.43,5831956
2016-04-18,3595.43,3597.06,3573.78,3597.06,6341691
2016-04-19,3593.69,3608.9,3590.63,3608.14,5172485
2016-04-20,3619.45,3631.94,3602.05,3628.59,8075036
2016-04-21,3639.34,3657.73,3635.96,3653.99,13710733
2016-04-22,3655.08,3671.13,3641.87,3666.54,10836845
2016-04-25,3667.91,3669.87,3640.71,3658.73,10002500
2016-04-26,3658.62,3662.66,3616.4,3628.98,6744410
2016-04-27,3637.25,3640.03,3607.73,3622.13,4564440
2016-04-28,3620.67,3625.86,3591.31,3613.42,4411588
2016-04-29,3615.05,3619.99,3603.28,3614.33,2593049
2016-05-02,3622.23,3629.46,3609.72,3617.71,1399654
2016-05-04,3610.17,3610.17,3574.08,3580.09,3225499
2016-05-05,3565.7,3565.79,3533.73,3536.11,3459709
2016-05-06,3543.3,3549.68,3524.45,3534.2,5309464
2016-05-09,3549.36,3555.71,3539.45,3544.85,3403708
2016-05-10,3552.53,3555.09,3507.95,3518.98,3152537
2016-05-11,3519.11,3525.08,3502.08,3514.43,4026932
2016-05-12,3522.37,3541.33,3512.24,3516.44,5339775
2016-05-13,3521.75,3521.75,3502.84,3510.59,3449949
2016-05-16,3515.79,3547.58,3515.79,3544.57,4680681
2016-05-17,3548.56,3556.27,3535.83,3550.84,6638371
2016-05-18,3547.43,3554.03,3532.84,3549.74,4586925
2016-05-19,3547.11,3550.43,3498.63,3503.44,4674573
2016-05-20,3508.83,3514.82,3479.35,3479.35,3412138
2016-05-23,3483.47,3497.6,3476.84,3496.91,3761338
2016-05-24,3495.01,3512.12,3487.98,3509.86,3190494
2016-05-25,3516.87,3542.76,3514.66,3542.76,6925194
2016-05-27,3546.76,3573.71,3540.59,3573.71,2088793
2016-05-30,3576.49,3576.55,3519.45,3538.57,2330993
2016-05-31,3538.82,3542.64,3481.43,3484.18,3313440
2016-06-01,3482.1,3485.34,3403.71,3403.83,10107744
2016-06-02,3401.52,3422.5,3395.28,3411.19,3759993
2016-06-03,3426.74,3486.81,3420.05,3486.81,3250877
2016-06-06,3495.08,3499.36,3462.72,3483.94,3153902
2016-06-07,3495,3546.79,3492.3,3546.79,3237182
2016-06-08,3537.38,3557.56,3529.51,3549.59,2308639
2016-06-09,3547.24,3547.24,3515.51,3515.51,3032894
2016-06-10,3525.49,3525.49,3487,3497.64,2723784
2016-06-13,3472.42,3474.94,3436.63,3453.13,4002097
2016-06-14,3442.63,3446.93,3410.66,3434.75,5135570
2016-06-15,3425.75,3436.87,3419.16,3430.46,3985418
2016-06-16,3416.69,3417.27,3365.82,3369.26,6695385
2016-06-17,3375.22,3467.52,3374.71,3438.72,3272042
2016-06-20,3451.32,3465.71,3447.31,3458.72,3995039
2016-06-21,3459.7,3477.54,3454.12,3469.41,5181772
2016-06-22,3472.03,3490.05,3457.48,3484.64,3419133
2016-06-23,3488.48,3523.1,3473.6,3520.59,5117146
2016-06-24,3322.98,3347.12,3243.57,3347.12,10473035
2016-06-27,3356.62,3360.95,3312.89,3312.89,3163283
2016-06-28,3322.79,3391.19,3322.79,3380.21,3300950
2016-06-29,3402.31,3414.91,3376.91,3393.65,3768631
2016-06-30,3403.43,3405.06,3377.75,3393.01,2594570
2016-07-01,3396.07,3402.02,3377.22,3400.26,1955475
2016-07-04,3356.92,3357.68,3310.18,3336.83,2361003
2016-07-05,3343.65,3346,3324.59,3326.86,1195415
2016-07-06,3329.96,3333.51,3285.27,3285.27,2353354
2016-07-07,3297.89,3336.98,3295.92,3327.68,3038324
2016-07-08,3331.16,3349.81,3331.16,3345.5,1303672
2016-07-11,3359.92,3400.14,3359.92,3400.14,2263229
2016-07-12,3409.44,3431.77,3409.44,3431.77,1835599
2016-07-13,3444.38,3451.67,3432.89,3449.78,2007121
2016-07-14,3452.18,3452.83,3432.15,3447.42,4357698
2016-07-15,3446.01,3464.53,3444.94,3460.21,2214959
2016-07-18,3464.69,3492.93,3464.5,3491.22,2243239
2016-07-19,3488.05,3492.91,3473.64,3489.07,2723961
2016-07-20,3499.92,3518.04,3486.04,3518.04,2758485
2016-07-21,3515.2,3544.64,3512.76,3542.77,3671093
2016-07-22,3546.24,3572.14,3532.91,3563.85,4316402
2016-07-25,3573.61,3598.46,3573.61,3595.55,3551750
2016-07-26,3600.5,3607.14,3586.56,3607.14,5044564
2016-07-27,3607.99,3607.99,3576.96,3602.99,5831523
2016-07-28,3600.11,3618.91,3597.65,3618.91,4093601
2016-07-29,3614.57,3621.91,3585.76,3596.87,3623802
2016-08-01,3604.67,3624.16,3602.43,3606.55,3831149
2016-08-02,3629.44,3652.16,3628.89,3644.93,9368231
2016-08-03,3642.04,3642.72,3624.34,3631.56,6646001
2016-08-04,3637.23,3666.61,3636.82,3666.61,4721564
2016-08-05,3669.76,3701.06,3668.38,3701.06,3255843
2016-08-08,3698.81,3730.77,3698.81,3728.44,3783921
2016-08-09,3729.62,3789.53,3728.57,3785.98,5014960
2016-08-10,3789.7,3802.21,3778.98,3802.21,5840347
2016-08-11,3807.4,3822.09,3800.68,3822.09,3313830
2016-08-12,3831.37,3847.85,3822.26,3844.19,6213638
2016-08-16,3855.46,3858.13,3821.4,3846.85,6095350
2016-08-17,3843.92,3844.72,3811.64,3822.96,3733261
2016-08-18,3830.21,3830.21,3799.49,3824.25,3212327
2016-08-19,3832.93,3832.93,3791.2,3805.38,2925071
2016-08-22,3814.26,3833.53,3807.39,3833.53,3068751
2016-08-23,3838.17,3856.03,3827.5,3851.98,4703631
2016-08-24,3840.91,3853.47,3835.35,3850.73,5129568
2016-08-25,3865.46,3869.69,3850.68,3869.69,10400467
2016-08-26,3873.7,3890.71,3870.52,3890.65,4004362
2016-08-29,3883.7,3884.43,3868.13,3875.3,4494860
2016-08-30,3886.26,3940.31,3879.01,3940.31,4821033
2016-08-31,3945.54,3953.59,3925.54,3942.63,6385827
2016-09-01,3948.49,3958.93,3882.97,3897.52,8469647
2016-09-02,3897.95,3917.6,3897.1,3915.39,6220038
2016-09-05,3922.52,3984.11,3917.54,3984.11,5916112
2016-09-06,3991.03,4007.49,3973.34,4004.48,8514905
2016-09-07,4011.06,4042.72,4008.14,4020.55,8155543
2016-09-08,4024.19,4024.84,3994.89,4000.47,6774323
2016-09-09,4001,4007.52,3958.15,3963.1,5677196
2016-09-12,3944.96,3951.04,3888.44,3912.73,4399883
2016-09-13,3925.33,3950.27,3920.97,3941.99,4686165
2016-09-14,3942.95,3958.33,3935.59,3955.38,4014575
2016-09-15,3975,3980.86,3958.74,3975.85,5654976
2016-09-16,3983.23,4040.15,3971.72,4030.93,3653732
2016-09-19,4034.65,4038.72,4012.11,4022.9,4014219
2016-09-20,4023.35,4026.28,4013.28,4026.15,4653309
2016-09-21,4030.55,4044.43,4028.66,4044.43,5178255
2016-09-22,4062.71,4104.77,4062.67,4104.77,6745070
2016-09-23,4104.99,4104.99,4063.22,4081.44,4124506
2016-09-26,4085.75,4087.75,4049.73,4071.06,3321698
2016-09-27,4060.95,4071.02,4037.77,4061.92,5395762
2016-09-28,4059.39,4060.39,4023.68,4055.74,4055852
2016-09-29,4071.44,4081.31,4038.19,4059.3,3852236
2016-09-30,4041.82,4051.34,4025.93,4030.06,5616568
2016-10-03,4029.85,4042.85,4019.83,4035.77,7601816
2016-10-04,4046.81,4053.49,4029.39,4038.86,8852665
2016-10-05,4041.35,4049.85,4027.46,4039.39,7608192
2016-10-06,4052.71,4052.71,4024.72,4040.46,5342351
2016-10-07,4047.59,4056.37,4015.69,4015.69,3382889
2016-10-10,4018.09,4024.18,3995.84,4017.37,3063288
2016-10-11,4046.94,4055.84,4015.91,4039.22,3842893
2016-10-12,4031.22,4036.42,4008.23,4023.68,4188204
2016-10-13,4030.1,4030.68,4004.64,4004.64,7891461
2016-10-14,4016.71,4055.16,4016.71,4040.07,4272714
2016-10-17,4042.73,4076.06,4037.6,4069.44,3061549
2016-10-18,4085.67,4092.94,4074.83,4091.92,3694866
2016-10-19,4095.6,4109.42,4090.58,4107.37,4999701
2016-10-20,4114.77,4119.33,4078.5,4085.03,3940082
2016-10-21,4096.21,4100.9,4074.06,4079.47,3083213
2016-10-24,4089.35,4105.65,4086.47,4100.05,6273191
2016-10-25,4106.03,4110.58,4063.76,4070.82,6668344
2016-10-26,4073.43,4083.22,4062.29,4075.26,4614589
2016-10-27,4069.62,4077.56,4051.63,4074.32,3289714
2016-10-28,4074.12,4081.87,4067.8,4073.22,4486063
2016-10-31,4071.8,4116.21,4071.8,4116.21,3218164
2016-11-02,4105.81,4105.81,3985.85,4000,4325831
2016-11-03,4003.84,4012.04,3994.39,4004.37,3849305
2016-11-04,3992.8,3993.12,3939.97,3953.94,4587000
2016-11-07,3975.8,3986.62,3954.62,3966.85,2948069
2016-11-08,3986.44,3992.98,3972.93,3987.16,4102768
2016-11-09,3892.99,3972.66,3892.99,3972.66,5726539
2016-11-10,3994.91,4052.21,3994.91,4013.9,6038101
2016-11-14,4029.09,4038.64,3955.8,3964.29,7122537
2016-11-15,3974.22,3983.68,3957.19,3982.87,4445641
2016-11-16,3983.78,3993.17,3966.23,3988.68,6909208
2016-11-17,4003.63,4003.99,3953.83,3956.42,4445124
2016-11-18,3945.23,3947.28,3890.63,3938.24,4516953
2016-11-21,3955.02,3975.11,3939.33,3975.11,9400181
2016-11-22,3985.87,4035.96,3984.12,4035.96,5293231
2016-11-23,4044.82,4079.58,4035.7,4079.58,5182789
2016-11-24,4085.85,4112.88,4082.17,4110.03,3125993
2016-11-25,4113.26,4114.38,4083.16,4094.54,5172379
2016-11-28,4102.98,4114.58,4085.39,4096.95,5256275
2016-11-29,4113.8,4113.8,4057.32,4067.69,6601063
2016-11-30,4072.41,4104.53,4060.29,4103.49,18132516
2016-12-01,4111.67,4126.44,4097.12,4117.39,5329304
2016-12-02,4132.8,4144.43,4124.13,4140.83,4605395
2016-12-05,4159.57,4181.57,4152.06,4181.57,4257510
2016-12-06,4188.47,4207.5,4178.06,4205.76,7929892
2016-12-07,4209.67,4223.84,4167.59,4167.59,9387259
2016-12-08,4169.08,4228.28,4153.92,4228.28,9398372
2016-12-09,4232.75,4237.91,4193.17,4203.58,5505111
2016-12-12,4215.56,4220.02,4191.02,4212.07,4611316
2016-12-13,4210.07,4249.41,4208.01,4239.1,5391534
2016-12-14,4242.93,4243.7,4203.18,4218.76,7139441
2016-12-15,4208.7,4219.87,4179.16,4189.09,5013406
2016-12-16,4200.84,4250.12,4160.39,4220.07,9010912
2016-12-19,4202.72,4202.72,4175.3,4189.86,5065617
2016-12-20,4195.52,4216.1,4192.65,4215.8,8937132
2016-12-21,4202.54,4205.06,4167.22,4177.07,4949400
2016-12-22,4180.58,4180.58,4137.35,4157,4819206
2016-12-23,4166.68,4171.17,4148.41,4165.03,3116992
2016-12-27,4167.65,4175.55,4154.94,4175.55,4883617
2016-12-28,4181.9,4188.32,4168.15,4185.25,4706395
2016-12-29,4189.89,4213.57,4188.33,4213.57,4427607
2016-12-30,4208.29,4230.39,4208.29,4215.54,6446032
2017-01-02,4229.85,4232.76,4185.43,4200.18,3199191
2017-01-03,4197.83,4219.29,4197.49,4214.73,9673515
2017-01-04,4221.28,4236.75,4212.43,4230.99,12284321
2017-01-05,4229.91,4235.33,4213.08,4223.36,10548647
2017-01-09,4233.58,4257.49,4220.43,4257.49,10651239
2017-01-10,4264.4,4316.73,4264.4,4316.73,12498920
2017-01-11,4323.1,4380.51,4323.1,4380.51,12094355
2017-01-12,4391.99,4409.72,4381.21,4399.05,12197112
2017-01-13,4402.28,4402.35,4367.04,4385.43,10319424
2017-01-16,4383.67,4402.5,4380.12,4395.66,12176235
2017-01-17,4394.47,4405.17,4385.9,4399.03,12020687
2017-01-18,4413.7,4417.02,4395.24,4402.49,17343476
2017-01-19,4410.74,4426.01,4410.74,4425.55,5370613
2017-01-20,4420.82,4449.28,4418.21,4443.18,5543126
2017-01-23,4440.37,4486.65,4440.37,4470.05,8044964
2017-01-24,4481.08,4516.94,4474.66,4516.94,11391304
2017-01-25,4541.17,4629.03,4540.09,4629.03,12492404
2017-01-26,4658.25,4674.75,4640.52,4642.14,13748726
2017-01-27,4666.76,4667.53,4621.63,4644.6,9137136
2017-01-30,4655.1,4661.35,4612.33,4627.92,10572405
2017-01-31,4629.88,4652.85,4607.84,4643.2,8406484
2017-02-01,4656.24,4675.53,4646.13,4654.14,8368213
2017-02-02,4653.69,4669.14,4617.91,4625.85,9286757
2017-02-03,4629.62,4631.72,4589.53,4602.96,8063402
2017-02-06,4603.75,4625.88,4595.91,4600.51,7243069
2017-02-07,4593.44,4613.35,4590.24,4610.91,5334345
2017-02-08,4615.9,4637.71,4595.75,4637.71,12286581
2017-02-09,4655.15,4733.54,4654.56,4733.54,12116311
2017-02-10,4754.93,4803.75,4754.93,4799.41,35155028
2017-02-13,4809.77,4819.56,4795.93,4809.51,26551614
2017-02-14,4813.48,4815.54,4779.77,4800.66,9886211
2017-02-15,4801.48,4810.5,4788.69,4795.39,8297622
2017-02-16,4797.83,4839.35,4797.4,4838.2,8682347
2017-02-17,4835.11,4836.48,4790.1,4790.1,8913606
2017-02-20,4801.99,4815.24,4794.98,4800.47,5311352
2017-02-21,4804.99,4883.48,4804.99,4883.48,7935768
2017-02-22,4909.9,4919.86,4882.56,4900.1,6630735
2017-02-23,4917.2,4919.73,4893.73,4906.88,7290756
2017-02-24,4904,4911.96,4836.9,4856.97,9824838
2017-02-27,4864.19,4881.08,4836.2,4867.29,6753557
2017-02-28,4852.56,4856.97,4807.1,4840.21,9734871
2017-03-01,4857.19,4915.67,4849.53,4915.67,17893717
2017-03-02,4932.62,4961.65,4923.73,4929.32,14266736
2017-03-03,4928.54,4928.54,4896.16,4896.16,7474293
2017-03-06,4905.68,4905.68,4862.66,4862.66,6916204
2017-03-07,4854.07,4855.27,4808.05,4827.47,8276379
2017-03-08,4821.32,4821.32,4769.89,4785.21,19486718
2017-03-09,4784.56,4789.77,4722.78,4738.19,10925300
2017-03-10,4754.08,4803.26,4752.66,4770.01,5764279
2017-03-13,4801.98,4850.32,4797.03,4840.08,5721715
2017-03-14,4863.41,4866.21,4834.15,4857.29,7808776
2017-03-15,4871.73,4889.88,4838.05,4843.88,4761557
2017-03-16,4889.99,4922.33,4889.99,4904.78,8713410
2017-03-17,4921.05,4939.01,4883.35,4893.95,9676545
2017-03-20,4903.59,4918.68,4879.47,4890.14,7206175
2017-03-21,4893.58,4901.11,4808.37,4830.21,18774589
2017-03-22,4787.03,4787.03,4728.75,4771.31,14545716
2017-03-23,4772.03,4828.58,4772.03,4807.07,11052124
2017-03-24,4799.3,4807.02,4778.89,4795.92,9012765
2017-03-27,4746.28,4759.09,4726.23,4745.99,6050449
2017-03-28,4768.98,4794.63,4768.98,4794.63,8921523
2017-03-29,4809.2,4818.74,4770.75,4786.63,8027826
2017-03-30,4791.85,4799.31,4742.29,4763.99,6208669
2017-03-31,4772.27,4774.54,4734.93,4743.66,5078463
2017-04-03,4753.2,4757.28,4725.94,4732.67,9952670
2017-04-04,4741.6,4751.05,4734.46,4747.47,8676710
2017-04-05,4757.94,4785.21,4757.4,4778.17,11343744
2017-04-06,4762.05,4787.49,4754.66,4787.49,9218553
2017-04-07,4784.84,4798.19,4765.96,4774.01,7095697
2017-04-10,4773.66,4778.98,4736.58,4738.28,8464540
2017-04-11,4746.62,4752.47,4674.72,4674.72,6840416
2017-04-12,4678.55,4708.32,4678.55,4681.02,7807253
2017-04-13,4686.85,4696.3,4676.12,4678.22,5026783
2017-04-18,4691.2,4712.64,4669.3,4684.78,7744277
2017-04-19,4688.74,4722.81,4682.42,4721.64,7733478
2017-04-20,4735.04,4740.97,4703.36,4721.41,7832028
2017-04-21,4728.16,4742.57,4695.26,4707.81,7562024
2017-04-24,4725.89,4777.07,4720.41,4775.38,6125539
2017-04-25,4811.72,4848.1,4791.76,4848.1,13837914
2017-04-26,4853.09,4856.39,4817.4,4856.39,7992371
2017-04-27,4844.84,4874.25,4832.72,4865.27,6846585
2017-04-28,4866.46,4884.72,4850.92,4858.05,9324974
2017-05-02,4899.66,4931.72,4892.03,4907.36,6442691
2017-05-04,4918.75,4942.55,4877.48,4907.03,9614923
2017-05-05,4900.07,4900.07,4859.07,4890.67,5332394
2017-05-08,4904.51,4905.75,4873.24,4886.01,8318960
2017-05-09,4908.39,4928.84,4874.72,4895.03,7234807
2017-05-10,4899.14,4916.29,4877.81,4913.57,10689095
2017-05-11,4926.1,4936.66,4890.79,4914.11,11977492
2017-05-12,4898.64,4901.46,4867.59,4872.83,7823062
2017-05-15,4875.62,4880.19,4862.88,4867.04,4414879
2017-05-16,4865.07,4881.68,4809.16,4820.41,9710133
2017-05-17,4786,4798.62,4753.04,4763.22,9912354
2017-05-18,4730.42,4747.68,4661.16,4721.62,10966417
2017-05-19,4722.85,4791.46,4713.44,4788.56,11019779
2017-05-22,4786.54,4819.15,4786.54,4803.22,6279346
2017-05-23,4801.4,4811.82,4778.07,4793.2,6169843
2017-05-24,4791.75,4825.2,4789.48,4822.79,7620592
2017-05-25,4857.94,4873.16,4849.71,4866.05,9611314
2017-05-26,4864.21,4864.21,4831.67,4837.35,5094229
2017-05-29,4831.5,4836.96,4810.75,4830.11,4252903
2017-05-30,4824.98,4838.09,4803.69,4826.41,6463599
2017-05-31,4822.37,4828.7,4782.84,4798.74,13585916
2017-06-01,4814.86,4845.52,4799.62,4845.11,5784567
2017-06-02,4860.27,4897.05,4860.27,4889.66,4692685
2017-06-05,4901.69,4914.91,4850.55,4857.87,4835743
2017-06-06,4848.4,4882.48,4838.72,4881.3,5195371
2017-06-07,4879.07,4894.11,4852.36,4865.59,4889342
2017-06-08,4865.81,4873.66,4851.48,4868.48,4278629
2017-06-09,4876.24,4894.76,4862.11,4875.06,6319371
2017-06-12,4859.84,4864.78,4807.01,4822.67,5245357
2017-06-13,4820.39,4834.08,4811.35,4830.9,4204046
2017-06-14,4834.23,4840.24,4811.8,4826.65,10730983
2017-06-16,4811.99,4839.52,4799.16,4799.16,7562974
2017-06-19,4810.58,4838.55,4810.58,4829.26,7559110
2017-06-20,4836.06,4854.26,4834.78,4854.26,5504288
2017-06-21,4852.8,4871.69,4824.46,4869.35,7425690
2017-06-22,4863.88,4882.68,4857.97,4869.35,7831022
2017-06-23,4880.77,4898.91,4877.94,4888.14,3542709
2017-06-26,4906.55,4937.35,4900.05,4930.37,9398926
2017-06-27,4934.48,4964.34,4920.79,4957.25,15318425
2017-06-28,4922.34,4926.75,4891.6,4891.8,7577633
2017-06-29,4903.68,4913.81,4875.56,4903.45,6409355
2017-06-30,4896.13,4907.43,4877.02,4907.43,6745024
2017-07-03,4909.66,4910.26,4883.39,4895.84,3686680
2017-07-04,4881.75,4883.48,4841.28,4841.28,5138227
2017-07-05,4846.66,4854.97,4809.33,4838.1,4167856
2017-07-06,4836.36,4848.67,4828.06,4848.67,3049862
2017-07-07,4847.96,4853.42,4820.93,4820.93,3026269
2017-07-10,4826.53,4845.26,4819.97,4833.32,3828651
2017-07-11,4848.82,4849.47,4814.22,4819.57,3569642
2017-07-12,4830.99,4863.92,4830.45,4863.92,5834039
2017-07-13,4867.23,4892.56,4859.35,4885.23,9551423
2017-07-14,4895.9,4917.29,4888.91,4917.29,5830642
2017-07-17,4918.29,4945.32,4918.11,4935.93,5791870
2017-07-18,4934.68,4938.47,4908.42,4916.3,6635683
2017-07-19,4919.26,4920.52,4883.64,4903.11,7159640
2017-07-20,4911.93,4935.76,4893.03,4904.81,5912056
2017-07-21,4896.76,4917.4,4893.6,4898.31,4300285
2017-07-24,4904.9,4907.89,4886.17,4901.13,4718418
2017-07-25,4909.73,4916.47,4898.63,4912.74,5384591
2017-07-26,4927.39,4932.21,4920.23,4930.59,5929749
2017-07-27,4931.05,4939.96,4917.57,4924.95,12109272
2017-07-28,4925.76,4932.86,4902.63,4932.49,13176535
2017-07-31,4931.12,4943.06,4916.99,4930.77,7980064
2017-08-01,4939.67,4942.95,4923.52,4931.23,9522361
2017-08-02,4949.13,4953.73,4920.75,4928,15254019
2017-08-03,4916.82,4919.72,4865.44,4874.71,22107979
2017-08-04,4877.01,4894.56,4861.23,4868.04,25188720
2017-08-07,4877.8,4891.75,4876.08,4890.36,14358739
2017-08-08,4901.39,4907.9,4891.7,4904.19,14563961
2017-08-09,4905.43,4905.74,4858.62,4868.06,7233326
2017-08-10,4877.44,4878.97,4848.24,4848.24,9223506
2017-08-11,4818.61,4831.47,4808.45,4831.47,8224840
2017-08-14,4849.89,4855.08,4832.72,4839.94,5547485
2017-08-16,4844.68,4874.32,4840.17,4867.1,6795116
2017-08-17,4870.13,4879.7,4862.29,4866.26,5583397
2017-08-18,4853.66,4868.41,4850.59,4865.55,5312623
2017-08-21,4867.74,4887.72,4866.22,4887.72,4549662
2017-08-22,4893.7,4901.94,4871.45,4887.68,6146674
2017-08-23,4885.27,4885.27,4844.84,4863.13,8731915
2017-08-24,4857.25,4879.3,4852.22,4879.3,7144235
2017-08-25,4873.58,4884.81,4866.8,4876.38,8774411
2017-08-28,4867.93,4888.5,4863.92,4887.1,10819793
2017-08-29,4880.66,4888.47,4806.14,4832.12,6972008
2017-08-30,4849.39,4859.99,4834.47,4856,11989439
2017-08-31,4864.51,4907.78,4864.51,4907.78,11604457
2017-09-01,4906.34,4924.4,4889.88,4909.22,5953572
2017-09-04,4903.03,4914.63,4893.15,4909.5,3237400
2017-09-05,4912.67,4925.38,4895.99,4910.33,4904839
2017-09-06,4910.05,4920.61,4839.34,4863.06,10926896
2017-09-07,4880.31,4888.34,4853.31,4865.64,8389808
2017-09-08,4870.02,4898.67,4864.91,4889.39,22115602
2017-09-11,4897.8,4913.24,4890.59,4895.63,11853979
2017-09-12,4912.26,4943.95,4894.57,4927.9,13487048
2017-09-13,4920.98,4953.24,4920.98,4933.13,9384808
2017-09-14,4942.03,4947.01,4896.36,4905.33,7786675
2017-09-15,4909.99,4925.76,4881.27,4881.27,13123552
2017-09-18,4889.64,4913.01,4882.93,4893.39,8129919
2017-09-19,4897.18,4909.41,4885.71,4908.91,8563469
2017-09-20,4925.97,4938.83,4920.45,4932.16,9144883
2017-09-21,4940.81,4946.5,4912.23,4931.14,11467332
2017-09-22,4930.27,4938.81,4895.89,4924.84,7198535
2017-09-25,4925.99,4929.99,4906.11,4916.8,7555629
2017-09-26,4917.18,4922.65,4889.68,4911.84,7144599
2017-09-27,4906.53,4927.97,4906.53,4919.78,8075852
2017-09-28,4931.01,4959.12,4925.42,4959.12,11375894
2017-09-29,4965.43,4988.02,4962.94,4988.02,12394650
2017-10-02,4985.24,4997.18,4959.97,4974.19,8984368
2017-10-03,4985.65,4996.16,4949.34,4956.01,8024433
2017-10-04,4948.74,4953.43,4907.48,4912.74,7484550
2017-10-05,4910.8,4929.23,4908.92,4928.62,7126294
2017-10-06,4935.98,4948.28,4924.02,4930.58,12077672
2017-10-09,4923.22,4935.73,4915.49,4922.86,5395016
2017-10-10,4942.57,4946.96,4907.33,4922.67,19328748
2017-10-11,4926.37,4967.18,4919.53,4949.91,24986960
2017-10-12,4976.4,4997.2,4964.26,4964.26,26728739
2017-10-13,4977.65,4984.49,4948.61,4948.61,9496252
2017-10-16,4970.5,4974.82,4947,4960.7,8235902
2017-10-17,4955.09,4955.09,4888.22,4888.22,10873221
2017-10-18,4892.47,4901.93,4844.37,4846.8,7168298
2017-10-19,4847.26,4863.81,4800.7,4820.03,10787843
2017-10-20,4822.99,4834.16,4796.33,4831.82,15360010
2017-10-23,4829.01,4838.82,4787.48,4794.11,7424966
2017-10-24,4802.73,4802.73,4724.32,4724.54,8951987
2017-10-25,4730.04,4765.72,4717.77,4763.56,9164717
2017-10-26,4767.14,4784.26,4754.45,4784.26,9684538
2017-10-27,4801.04,4821.85,4786.79,4821.85,20459389
2017-10-30,4839.99,4850.01,4832.49,4850.01,14772347
2017-10-31,4850.92,4875.44,4837.84,4875.44,12327380
2017-11-02,4892.85,4893.45,4849.58,4860.41,8882636
2017-11-03,4869.8,4876.07,4845.76,4848.38,9454485
2017-11-06,4852.25,4858.19,4826.4,4855.92,8609484
2017-11-07,4863.13,4933.17,4860.99,4922.71,14248098
2017-11-08,4918.81,4931.36,4895.7,4903.11,10896738
2017-11-09,4891.81,4904.17,4858.21,4877.83,8242638
2017-11-10,4860.5,4877.95,4833.37,4833.37,5176381
2017-11-13,4837.58,4838.43,4762.44,4776.75,10289048
2017-11-14,4805.2,4810.49,4721.56,4749.5,13185934
2017-11-15,4747.98,4756.15,4692.81,4715.73,8873497
2017-11-16,4729.73,4737.77,4720.29,4736.74,7511779
2017-11-17,4750.54,4786.21,4746.76,4782.21,9691409
2017-11-20,4787.12,4829.48,4787.12,4829.48,8508778
2017-11-21,4829.83,4839.68,4801.7,4838.84,9196443
2017-11-22,4778.37,4823.93,4778.37,4823.93,9578956
2017-11-23,4814.7,4837.48,4801.4,4809,6244375
2017-11-24,4822.1,4839.21,4814.52,4827,10032894
2017-11-27,4826.71,4849.76,4817.95,4826.62,13747659
2017-11-28,4817.09,4824.43,4800.89,4811.44,9274984
2017-11-29,4805.62,4816.82,4748.73,4760.45,20025623
2017-11-30,4739.37,4765.5,4736.66,4750.25,32140351
2017-12-01,4752.52,4760.92,4694.98,4724,11252258
2017-12-04,4722.98,4749.17,4684.59,4740.69,6248339
2017-12-05,4732.04,4776.45,4732.04,4772.56,10683328
2017-12-06,4757.13,4758.87,4710.5,4741.19,9230248
2017-12-07,4745.5,4769.77,4734.48,4745.32,7126344
2017-12-08,4750.83,4757.34,4720.96,4734.98,6937151
2017-12-11,4738.83,4751.38,4701.16,4715.39,6123491
2017-12-12,4714.43,4744.68,4704.68,4744.68,9119459
2017-12-13,4744.45,4766.29,4739.11,4766.29,11015919
2017-12-14,4773.95,4775.45,4713.45,4737.36,10655541
2017-12-15,4739.56,4744.23,4712.12,4733.96,13113880
2017-12-18,4735.59,4759.9,4728.16,4759.9,7093988
2017-12-19,4762.19,4780.92,4753.48,4780.92,9929918
2017-12-20,4784.75,4785.15,4740.56,4753.85,10145155
2017-12-21,4743.42,4772,4738.61,4772,9688404
2017-12-22,4764.01,4786.87,4764.01,4785.76,9986375
2017-12-27,4791.47,4825.75,4785.01,4825.75,27136578
2017-12-28,4838.82,4850.76,4827.29,4849.99,12602612
2017-12-29,4836.54,4850.45,4827.26,4847.27,8871153
2018-01-03,4876.56,4902.66,4845.26,4871.9,6984084
2018-01-04,4888.22,4924.17,4888.22,4923.66,14763225
2018-01-05,4934.64,4939.36,4923.55,4935.36,7473405
2018-01-08,4944.49,4972.89,4943.58,4972.89,7589058
2018-01-09,4974.86,4986,4929.64,4955.22,10156030
2018-01-10,4948.59,4948.59,4875.6,4887.38,7653315
2018-01-11,4891.23,4915.4,4864.26,4911.5,8024728
2018-01-12,4920.37,4933.1,4903.01,4907.68,6604433
2018-01-15,4914.15,4919.69,4893.47,4897.63,4516161
2018-01-16,4909.01,4933.65,4895.89,4931.21,9132698
2018-01-17,4943.59,4974.99,4938.31,4969.73,7606248
2018-01-18,4984.42,5026.43,4970.05,5024.21,8835731
2018-01-19,5035.92,5038.05,5005.85,5024.2,8919900
2018-01-22,5033.48,5045.2,5014.37,5044.48,6029018
2018-01-23,5066.18,5085.99,5031.06,5069.12,6904563
2018-01-24,5059.7,5077.17,5035.87,5060.08,5585139
2018-01-25,5052.5,5056.11,4998.45,4998.45,6780239
2018-01-26,5004.35,5030.8,4990.54,5018.59,5989301
2018-01-29,5036.44,5041.25,5002.62,5024.91,18943551
2018-01-30,5019.09,5019.09,4956.55,4988.05,8832810
2018-01-31,4994.55,5028.18,4989.77,5023.24,8768668
2018-02-01,5013.05,5030.96,4940.87,4982.01,11108573
2018-02-02,4970.32,4981.49,4935.05,4958.21,6625689
2018-02-05,4907.67,4909.6,4860.2,4875.74,7716477
2018-02-06,4689.98,4770.32,4689.98,4749.82,15725441
2018-02-07,4777.92,4807.77,4765.51,4799.73,8453687
2018-02-08,4807.02,4817.33,4789.39,4790.38,10779292
2018-02-09,4726.27,4759.95,4709.71,4725.82,8581795
2018-02-12,4746.16,4769.42,4744.37,4745.67,5776065
2018-02-13,4765.13,4783.86,4758.8,4773.73,4619734
2018-02-14,4785.84,4816.88,4784.09,4814.31,5784563
2018-02-15,4839.16,4858.13,4820.49,4820.49,5742359
2018-02-16,4831.17,4854.93,4801.22,4829.21,13911730
2018-02-19,4828.33,4832.75,4812.14,4815.5,8172910
2018-02-20,4808.28,4817.84,4780.73,4806.4,4748111
2018-02-21,4801.83,4812.14,4760.33,4777.82,5997573
2018-02-22,4767.09,4791.06,4720.94,4788.18,6783384
2018-02-23,4794.92,4806.82,4774.69,4792.61,5520420
2018-02-26,4803.32,4803.32,4771.37,4782.37,7006137
2018-02-27,4791.71,4804.38,4753.57,4789.88,6755173
2018-02-28,4759.77,4762.26,4706.14,4720.88,9125447
2018-03-01,4708.33,4713.56,4658.26,4693.9,7203528
2018-03-02,4668.07,4694.34,4648.79,4648.79,6240997
2018-03-05,4643.59,4687.29,4642.84,4664.04,5426714
2018-03-06,4680.13,4701.31,4676.12,4690.23,5797915
2018-03-07,4682.54,4744.35,4669.38,4744.35,5283464
2018-03-08,4751.51,4773.22,4730.45,4751.55,4430010
2018-03-09,4742.39,4779.6,4710.78,4779.6,4104236
2018-03-12,4788.86,4818.17,4777.53,4818.17,4301145
2018-03-13,4823.1,4826.16,4795.45,4801.5,5538366
2018-03-14,4791.96,4792.52,4762.2,4791.67,3584155
2018-03-15,4796.12,4800.94,4776.32,4794.25,4173805
2018-03-16,4785.72,4785.97,4737.15,4753.7,8118001
2018-03-19,4770.12,4770.12,4698.06,4714.94,4199205
2018-03-20,4706.96,4719.05,4672.99,4698.32,6449552
2018-03-21,4706,4735.44,4701.34,4735.44,7052363
2018-03-22,4728.41,4746.61,4645.25,4652,6730910
2018-03-23,4626.77,4635.65,4599.93,4611.8,5862815
2018-03-26,4604.79,4614.31,4557.61,4557.61,5624828
2018-03-27,4594.24,4608,4560.21,4566.1,5858154
2018-03-28,4557.36,4557.36,4514.03,4531.28,8819438
2018-03-29,4539.87,4582.96,4538.59,4554.89,9006562
2018-04-03,4546.27,4588.54,4545.47,4559.4,6190714
2018-04-04,4574.04,4599.98,4569.35,4599.98,10371438
2018-04-05,4600.55,4643.76,4600.55,4636.68,6922963
2018-04-06,4635.04,4655.67,4618.44,4655.67,7874787
2018-04-09,4650.7,4678.45,4641,4670.85,5235627
2018-04-10,4667.55,4668.55,4633.94,4641.66,7009584
2018-04-11,4647.68,4672.98,4616.83,4631.45,6958126
2018-04-12,4630.61,4668.25,4628.66,4650.82,10105316
2018-04-13,4660.61,4666.16,4645.6,4655.49,9412279
2018-04-16,4660.39,4660.52,4641.16,4646.45,4181168
2018-04-17,4643.51,4647.26,4609.75,4618.28,5638363
2018-04-18,4620.95,4648,4618.02,4648,4623541
2018-04-19,4651.02,4669.33,4640.47,4641.43,4087046
2018-04-20,4650.47,4657.52,4629.97,4633.61,4905813
2018-04-23,4632.14,4636.55,4607.15,4607.15,4271344
2018-04-24,4614.67,4619.09,4576.2,4576.2,5108930
2018-04-25,4577.53,4583.73,4559.63,4569.83,8705509
2018-04-26,4562.2,4582.42,4558.08,4558.08,5708420
2018-04-27,4565.61,4581.36,4549.92,4570.82,6896586
2018-04-30,4551.62,4576.68,4550.08,4571.37,5016546
2018-05-02,4562.65,4611.95,4560.06,4611.95,3308138
2018-05-04,4597.43,4616.77,4543.23,4561.85,3047207
2018-05-07,4569.48,4584.04,4559.83,4576.01,2527069
2018-05-08,4583.03,4583.49,4539.22,4554.32,5818919
2018-05-09,4554.18,4587.41,4547.23,4571.12,6981947
2018-05-10,4574.07,4594.31,4570.3,4574.16,4996471
2018-05-11,4572,4644.98,4572,4644.42,6676212
2018-05-14,4644.28,4680.01,4644.28,4673.45,7959291
2018-05-15,4664.4,4664.4,4583.43,4588.76,7036105
2018-05-16,4606,4618,4587.53,4618,12493323
2018-05-17,4601.39,4608.82,4574.89,4595.58,3916834
2018-05-18,4579.82,4583.64,4531.38,4535.43,7699317
2018-05-21,4548.4,4559.66,4511.61,4515.23,5362255
2018-05-22,4510.8,4522.21,4500.64,4520.4,6044655
2018-05-23,4503.03,4508.27,4431.88,4433.96,7377174
2018-05-24,4447.23,4468.24,4439.08,4466.56,9256265
2018-05-25,4457.35,4476.2,4440.84,4475.77,6529373
2018-05-28,4464.62,4475.15,4457.29,4469.45,7374479
2018-05-29,4472,4481.19,4432.06,4480.62,7696237
2018-05-30,4451.88,4500.78,4431.62,4500.78,15550698
2018-06-01,4484.45,4508.35,4455.53,4508.35,3587640
2018-06-04,4520.18,4524.79,4480.05,4504.89,6413843
2018-06-05,4499.8,4518.12,4488.44,4518.12,4355671
2018-06-06,4522.51,4539.29,4511.1,4513.16,4886356
2018-06-07,4521.44,4554.22,4518.36,4537.77,4549364
2018-06-08,4523.32,4535.56,4514.16,4525.76,4715464
2018-06-11,4528.96,4537.84,4505.79,4505.79,3319570
2018-06-12,4512.3,4526.24,4481.47,4493.71,2999748
2018-06-13,4490.26,4503.06,4466.31,4477.86,3941284
2018-06-14,4485.69,4485.69,4445.18,4448.69,4472099
2018-06-15,4443.57,4447.86,4340.93,4340.93,10184746
2018-06-18,4346.39,4361.18,4259.43,4259.43,4546980
2018-06-19,4206.38,4263.13,4195.28,4262.79,6304038
2018-06-20,4258.8,4325.25,4258.8,4311.72,5676778
2018-06-21,4317.4,4323.73,4267.52,4271.53,4435604
2018-06-22,4275.18,4285.77,4261.78,4273.16,9012092
2018-06-25,4244.18,4277.74,4234.01,4249.43,9033308
2018-06-26,4256.69,4260.34,4229.77,4235.37,5398325
2018-06-27,4226.61,4253.31,4219.19,4251.98,14281228
2018-06-28,4234.91,4239.29,4189.58,4196.43,11859452
2018-06-29,4168.59,4238.72,4168.59,4219.73,5524453
2018-07-02,4204.54,4206.95,4182.58,4202.52,3525455
2018-07-03,4191.04,4217.85,4182.71,4206.83,4930324
2018-07-04,4203.28,4260.71,4203.28,4260.71,4212222
2018-07-05,4247.38,4288.7,4247.17,4253.36,6677890
2018-07-06,4250.1,4258.59,4192.5,4197.27,6368409
2018-07-09,4194.38,4210.18,4159.06,4174.53,4215873
2018-07-10,4173.98,4228.91,4173.98,4225.96,4817258
2018-07-11,4200.97,4208.88,4186.25,4203.83,6128416
2018-07-12,4210.38,4219.05,4194.91,4207.61,4921489
2018-07-13,4208.64,4221.36,4187.57,4210.19,3947434
2018-07-16,4214.05,4218.11,4192.43,4216.63,3378719
2018-07-17,4214.05,4217.9,4185.55,4191.77,5364474
2018-07-18,4189.08,4207.08,4178.1,4198.92,6329746
2018-07-19,4196.53,4205.51,4187.72,4205.05,6224329
2018-07-20,4207.49,4218.01,4192.82,4215.95,9114737
2018-07-23,4217.28,4253.89,4217.28,4241.92,4309927
2018-07-24,4231.96,4280.15,4231.96,4277.87,5049980
2018-07-25,4285.89,4293.7,4264.94,4288.36,4271055
2018-07-26,4289.11,4320.14,4286.19,4320.14,6142375
2018-07-27,4333.39,4342.28,4308.46,4318.24,8298195
2018-07-30,4299.23,4329.66,4299.23,4320.33,6856486
2018-07-31,4321.51,4349.85,4321.51,4343.98,7110377
2018-08-01,4353.91,4363.5,4336.25,4352.36,4930229
2018-08-02,4341.35,4343.81,4302.66,4302.79,5321581
2018-08-03,4309.1,4318.78,4299.16,4316.37,4969737
2018-08-06,4316.16,4319.96,4291.71,4301.74,3817940
2018-08-07,4297.84,4321.57,4289,4308.54,15447158
2018-08-08,4310.92,4353.02,4309.71,4350.98,13875257
2018-08-09,4347,4363.13,4330.94,4363.13,18196739
2018-08-10,4354.32,4355.01,4269.7,4280.49,11632628
2018-08-13,4271.94,4273.11,4224.93,4237.69,13524648
2018-08-14,4239.48,4248.16,4232.36,4241.19,19111211
2018-08-16,4224.5,4238.4,4202.3,4238.4,15801796
2018-08-17,4239.8,4257.01,4229.57,4240.04,22702919
2018-08-20,4242.42,4246.81,4223.27,4225.97,20738483
2018-08-21,4227.27,4251.23,4221.55,4251.23,17213665
2018-08-22,4262.86,4268.23,4238.37,4251.14,16890007
2018-08-23,4253.79,4257.26,4235.15,4253.59,12400920
2018-08-24,4252.02,4267.84,4250.1,4262.47,8663386
2018-08-27,4271,4308.72,4266.71,4308.72,8823285
2018-08-28,4322.85,4330.72,4296.2,4305.34,12078862
2018-08-29,4310.74,4310.74,4287.01,4300.36,9559103
2018-08-30,4315.73,4319.76,4266.25,4277.29,5781413
2018-08-31,4268.14,4268.14,4218.9,4231.06,19835579
2018-09-03,4230.4,4255.4,4189.32,4190.6,16463809
2018-09-04,4194.66,4203.17,4112.3,4126.45,13562277
2018-09-05,4114.4,4121.87,4067.68,4067.68,12539376
2018-09-06,4062.45,4062.5,4007.31,4020.43,16674715
2018-09-07,4017.3,4019.34,3939.02,3956.78,12102285
2018-09-10,3959.86,3969,3928.9,3962.91,9738990
2018-09-11,3964.87,3968.29,3918.11,3921.92,11046282
2018-09-12,3944.4,3946.11,3904.71,3921.27,13186772
2018-09-13,3930.53,3985.77,3927.22,3985.77,9184531
2018-09-14,3989.12,4038.65,3983.55,4038.65,13648509
2018-09-17,4032.26,4032.26,3969.33,3969.33,14209836
2018-09-18,3980.5,4002.26,3965.09,3996.89,11677289
2018-09-19,4010.49,4028.62,3999.31,4023.37,8195193
2018-09-20,4026.17,4063.38,4026.08,4063.38,22478870
2018-09-21,4058.65,4094.45,4057.98,4071.02,42196890
2018-09-24,4062.04,4153.82,4062.04,4145.13,13167939
2018-09-25,4138.1,4179.48,4137.02,4158.01,7210129
2018-09-26,4169.79,4198.51,4167.24,4193.5,7207195
2018-09-27,4191.31,4196.48,4170.65,4188.54,5801173
2018-09-28,4187.96,4193.08,4144.39,4168.97,8692968
2018-10-01,4168.94,4191.23,4161.13,4166.28,4394023
2018-10-02,4166.04,4167.57,4141.09,4151.07,3988522
2018-10-03,4151.23,4174.92,4151.23,4162.39,5910061
2018-10-04,4165.24,4165.89,4140.47,4148.96,6285871
2018-10-05,4145.46,4153.02,4105.7,4113.67,7179325
2018-10-08,4104.6,4106.97,4057.57,4061.64,4501718
2018-10-09,4062,4070.78,4025.2,4025.2,4542088
2018-10-10,4052.36,4054.08,3987.89,3996.19,6656241
2018-10-11,3922.82,3952.13,3914.63,3941.47,12870539
2018-10-12,3955.24,3986.15,3953.27,3973.46,5700883
2018-10-15,3992.78,3992.78,3960.23,3973.98,6189719
2018-10-16,3976.83,4024.37,3969.08,4015.6,13111045
2018-10-17,4030.79,4053.41,4010.65,4018.34,11136585
2018-10-18,4026.89,4026.99,3965.83,3980.93,13727794
2018-10-19,3980.4,3987.25,3949.69,3962.26,12132963
2018-10-22,3975.91,3986.93,3943.55,3943.55,6629474
2018-10-23,3924.11,3937.81,3886.5,3886.5,6813036
2018-10-24,3888.02,3913.23,3876.39,3876.39,5938140
2018-10-25,3840.24,3870.72,3794.74,3863.87,7634585
2018-10-26,3858.1,3858.73,3812.88,3812.88,8054078
2018-10-29,3828.1,3838.24,3766.17,3775.58,6667809
2018-10-30,3792.91,3800.02,3759.15,3768.95,6180843
2018-10-31,3789.31,3840.69,3789.31,3819.25,7616335
2018-11-02,3839.08,3888.08,3839.08,3869.3,11029644
2018-11-05,3886.24,3895.41,3866.86,3881.57,5861476
2018-11-06,3898.6,3899.89,3866.1,3888.82,10383752
2018-11-07,3898.01,3938.87,3893.81,3920.86,15299773
2018-11-08,3937.75,3957.04,3920.65,3952.41,8036704
2018-11-09,3933.69,3944.67,3889.23,3893.7,5109792
2018-11-13,3880.38,3903.22,3874.2,3890.64,8595830
2018-11-14,3895,3903.45,3871.6,3879.22,46715610
2018-11-15,3881.59,3897.48,3869.81,3874.07,23371142
2018-11-16,3880.08,3900.6,3775.3,3802.11,21382379
2018-11-19,3819.07,3828.09,3785.62,3816.3,27794392
2018-11-20,3813.25,3813.25,3755.1,3772.3,53090772
2018-11-21,3783.66,3839.48,3782.39,3832.5,69288529
2018-11-22,3845.43,3886.59,3841.43,3879.1,44219916
2018-11-23,3881.04,3894.84,3875.86,3882.85,56194671
2018-11-26,3892.87,3920.25,3836.29,3848.32,26549053
2018-11-27,3847.59,3886.7,3847.59,3885.47,36339948
2018-11-28,3887.54,3917.41,3886.39,3917.41,25725550
2018-11-29,3935.79,3952.92,3926.64,3943.7,15759662
2018-11-30,3948.85,3949.96,3920.22,3944.38,40178748
2018-12-03,3971.84,4040.08,3971.84,4030.97,11482482
2018-12-04,4020.63,4061.13,4015.64,4059.92,16621231
2018-12-05,4016.72,4053.43,4004.9,4053.43,19329310
2018-12-06,4039.7,4039.7,3981.55,3997.26,13457359
2018-12-07,4008.05,4039.87,3982.97,3994.27,13903817
2018-12-10,3990.18,3998.34,3969.07,3977.69,12271930
2018-12-11,3989.66,3992.67,3956.42,3961.57,9357029
2018-12-12,3970.82,3995.77,3951.91,3992.34,14062701
2018-12-13,4005.41,4076.59,4000.68,4076.59,29140080
2018-12-14,4059.44,4082.89,4045.71,4066.57,40016987
2018-12-17,4067.83,4074.23,4005.47,4013.42,13740189
2018-12-18,4004.34,4005.46,3985.33,4000.83,38950549
2018-12-19,3995.18,4014.4,3989.46,4002.02,35087946
2018-12-20,3974.91,3975.64,3926.58,3944.76,14759582
2018-12-21,3932,3934.47,3869.38,3901.23,23270726
2018-12-27,3921.93,3940.82,3889.57,3897.19,12496333
2018-12-28,3916.98,3934.35,3898.42,3909.37,7713252
2019-01-02,3912.68,3947.26,3888.83,3947.26,4339835
2019-01-03,3943.46,3952.86,3899.63,3906.97,5867615
2019-01-04,3916.98,3930.22,3908.08,3926.99,5402778
2019-01-07,3940.52,3979.7,3939.57,3977,4191286
2019-01-08,3983.53,4005.63,3971.92,3994.23,4756857
2019-01-09,3996.8,4041.29,3987.19,4018.89,9365947
2019-01-10,4019.99,4029.87,3997.86,4016.78,4801469
2019-01-11,4035.33,4072.75,4029.6,4049.7,13837674
2019-01-14,4051.88,4051.88,4016.46,4020.99,10170848
2019-01-15,4029.79,4040.98,4014.67,4027.93,6388656
2019-01-16,4036.28,4087.29,4030.6,4080.02,6641515
2019-01-17,4078.95,4104.93,4061.98,4072.62,7701898
2019-01-18,4080.4,4104.05,4070.51,4095.41,6094512
2019-01-21,4092.95,4097.26,4050.11,4071.26,5019200
2019-01-22,4070.24,4082.54,4022.48,4032.13,8587589
2019-01-23,4018.1,4099.66,4018.03,4091.27,8382254
2019-01-24,4086.66,4122.82,4067.46,4087.57,4169896
2019-01-25,4092.6,4097.87,4068.02,4083.7,5530874
2019-01-28,4091.19,4102.5,4054.98,4075.91,3277995
2019-01-29,4076.29,4091.55,4063.14,4080.18,3999776
2019-01-30,4084.06,4085.26,4034.55,4039.37,6775858
2019-01-31,4060.2,4083.07,4057.16,4076.71,6167193
2019-02-01,4090.79,4092.27,4073.21,4082.6,5766405
2019-02-04,4091.42,4093.15,4068.04,4083.69,4775166
2019-02-05,4099.03,4126.12,4091.12,4126.12,11536719
2019-02-06,4127.55,4156.17,4122.61,4151.32,9950254
2019-02-07,4146.38,4149.22,4095.26,4115.91,8715627
2019-02-08,4113.37,4161.34,4096.43,4161.34,7781380
2019-02-11,4152.02,4159.74,4132.24,4134.15,7648040
2019-02-12,4138.23,4151.39,4128.49,4138.36,11790014
2019-02-13,4156.52,4156.52,4088.3,4091.65,4321752
2019-02-14,4095.12,4097.09,4052.36,4053.32,4662509
2019-02-15,4061.57,4091.73,4056.76,4089.33,4403037
2019-02-18,4101.81,4110.97,4075.05,4087.31,3652963
2019-02-19,4085.22,4093.96,4072.97,4077.12,8781559
2019-02-20,4084.76,4111.33,4076.79,4100.73,6607427
2019-02-21,4105.9,4131.75,4094.1,4126.18,5052893
2019-02-22,4126.35,4145.84,4119.25,4141.71,3529694
2019-02-25,4149.67,4223.83,4136.65,4188.87,4922426
2019-02-26,4197.04,4197.25,4166.41,4166.41,12974105
2019-02-27,4177.98,4185.69,4154.92,4162.7,33243186
2019-02-28,4167.89,4179.72,4131.06,4134.58,5295574
2019-03-01,4156.35,4183.37,4150.95,4178.6,5737932
2019-03-04,4189.39,4190.52,4145.28,4145.28,5767291
2019-03-05,4145.45,4161.44,4130,4139.04,4631300
2019-03-06,4146.41,4177.93,4140.46,4177.65,5312375
2019-03-07,4174.72,4184.39,4162.83,4172.32,5061399
2019-03-08,4157.69,4169,4140.62,4159.59,4894832
2019-03-11,4160.55,4177.26,4149.99,4162.46,5481479
2019-03-12,4174.49,4190.61,4163.76,4169.21,7493104
2019-03-13,4162.36,4215.32,4160.53,4213.36,6036610
2019-03-14,4209.5,4220.31,4188.41,4220.31,7233077
2019-03-15,4221.97,4284.7,4212.15,4280.64,12379788
2019-03-18,4278.17,4282.89,4263.63,4275.4,14269860
2019-03-19,4276.19,4287.55,4263.23,4263.23,17993634
2019-03-20,4262.46,4266.73,4249.51,4265.91,7357217
2019-03-21,4278.55,4285.33,4261.25,4279.59,10928730
2019-03-22,4288.84,4289.92,4238.99,4238.99,5894525
2019-03-25,4217.79,4220.96,4154.63,4165.76,7193912
2019-03-26,4170.65,4194.72,4170.65,4186.94,4161475
2019-03-27,4185.01,4206.09,4179.86,4192.74,6554599
2019-03-28,4197.36,4206.08,4157.73,4167.4,8210564
2019-03-29,4174.64,4181.27,4144.72,4149.5,8340599
2019-04-01,4181,4197.91,4175.47,4181.53,4382318
2019-04-02,4200.71,4235.27,4200.71,4230.13,5281351
2019-04-03,4249.54,4299.17,4249.54,4284.46,5210269
2019-04-04,4294.01,4299.31,4252.19,4271.47,4379958
2019-04-05,4271.04,4275.03,4234.19,4241.27,3860227
2019-04-08,4254.71,4254.71,4229.46,4243.8,3980099
2019-04-09,4243.89,4272.12,4236.74,4252.48,4763025
2019-04-10,4258.01,4267.27,4243.39,4259.83,5392134
2019-04-11,4269.59,4270.14,4228.66,4228.66,3981345
2019-04-12,4231.14,4240.93,4213.46,4215.47,4796391
2019-04-15,4223.59,4231.88,4209.08,4220.08,3921108
2019-04-16,4228.32,4230.41,4209.92,4225.45,5061358
2019-04-17,4224.02,4233.99,4199.82,4206.52,6294889
2019-04-18,4209.85,4214.23,4179.3,4204.24,2556680
2019-04-23,4195.23,4201.71,4174.26,4183.8,3731516
2019-04-24,4184.38,4191.47,4173.77,4183.3,5078449
2019-04-25,4178.56,4183.67,4161.67,4175.74,7480628
2019-04-26,4177.11,4201.52,4171.39,4197.91,5143802
2019-04-29,4210.16,4212.27,4176.89,4182.43,6429248
2019-04-30,4189.27,4190.59,4119.13,4135.9,10873432
2019-05-02,4121.83,4128.76,4091.45,4096.73,7183335
2019-05-06,4048.14,4076.71,4042.95,4064.85,11033270
2019-05-07,4058.42,4068.38,4002.95,4008.6,7654489
2019-05-08,4011.68,4019.3,3965,3976.88,7561345
2019-05-09,3966.54,3979.84,3945.83,3953.92,7013090
2019-05-10,3961.34,4000.76,3953.14,3969.2,4302902
2019-05-13,3974.82,3975.29,3912.6,3918.2,6043108
2019-05-14,3920.06,3936.59,3905.24,3917.87,6227502
2019-05-15,3934.42,3939.22,3905.2,3934.66,8917390
2019-05-16,3937.53,3945.55,3909.69,3918.46,5742844
2019-05-17,3917.25,3917.71,3885.61,3894.19,4788317
2019-05-20,3898.76,3904.91,3863.58,3874.83,4851154
2019-05-21,3869.9,3948.53,3869.9,3941.03,7712391
2019-05-22,3954.87,3966.63,3942.22,3957.52,5503080
2019-05-23,3960.71,3965.78,3909.41,3910.83,3779316
2019-05-24,3928.48,3940.36,3921.91,3939.78,5661041
2019-05-27,3939.89,3950.93,3924.89,3941.74,4570999
2019-05-28,3941.78,3977.55,3941.78,3962.13,14405541
2019-05-29,3952.99,3960.18,3930.96,3938.94,6770360
2019-05-30,3945.45,3966.6,3942.52,3954.43,5881178
2019-05-31,3926.07,3951.18,3915.83,3951.18,6039559
2019-06-03,3948.46,3961.65,3940.15,3943.69,3948700
2019-06-04,3952.73,3954.57,3937.77,3945.7,4156972
2019-06-05,3953.57,3955.99,3938.45,3944.37,4521744
2019-06-06,3955.9,3984.8,3944.7,3964.52,5581912
2019-06-07,3964.48,4005.02,3956.93,4005.02,4507534
2019-06-10,4013.04,4021.88,4006.52,4009.06,6165098
2019-06-11,4004.72,4028.88,4004.72,4026.02,6881653
2019-06-12,4001.59,4017.9,3985.68,4001.84,6804954
2019-06-13,4002.53,4057.13,3995.25,4045.07,6106995
2019-06-14,4050.26,4052.27,4027.06,4032.87,4855675
2019-06-17,4039.15,4050.81,4009.36,4010.87,9247126
2019-06-18,4008.07,4066.74,4003.15,4064.68,7770050
2019-06-19,4061.1,4074.66,4033.33,4033.33,5158049
2019-06-21,4039.88,4046.69,3939.43,3997.2,6956049
2019-06-24,4007.59,4044.49,4007.35,4044.39,7469705
2019-06-25,4041.51,4049.5,4023.08,4036.65,7288585
2019-06-26,4052.09,4076.94,4038.91,4074.92,9501440
2019-06-27,4078.14,4118.7,4074.41,4097.98,9218486
2019-06-28,4103.68,4107.86,4078.28,4082.45,5609455
2019-07-01,4099.58,4117.43,4095.32,4101.35,6186905
2019-07-02,4102.79,4108.71,4073.23,4108.71,5839582
2019-07-03,4119.72,4130.72,4114.75,4119.33,6754068
2019-07-04,4128.06,4134.57,4108.82,4115.91,9020533
2019-07-05,4117.63,4129.83,4108.72,4116.07,7197947
2019-07-08,4128.99,4135.01,4110.29,4124.8,8074951
2019-07-09,4108.37,4110.14,4077.14,4084.85,6347898
2019-07-10,4086.34,4106.35,4077.06,4091.06,15002327
2019-07-11,4104.7,4125.49,4102.79,4105.37,9877763
2019-07-12,4109.75,4124.88,4106.01,4109.56,8519307
2019-07-15,4116.76,4129.89,4099.9,4108.62,4994426
2019-07-16,4109.7,4113.12,4068.84,4071.71,6356734
2019-07-17,4072.76,4076.06,4034.3,4036.8,12358093
2019-07-18,4024.62,4024.62,3997.32,4016.05,5852418
2019-07-19,4029.74,4047.46,4028.2,4035.38,5388607
2019-07-22,4049.03,4056.71,4035.68,4051.25,3802250
2019-07-23,4046.87,4051.28,4025.58,4031.58,3299554
2019-07-24,4033.94,4043,4024.65,4039.54,4212044
2019-07-25,4044.46,4056.19,4010.87,4010.87,6130065
2019-07-26,4021.42,4026.79,3986.98,3999.74,6288989
2019-07-29,4007.71,4010.14,3960.64,3971.5,4763727
2019-07-30,3971.81,3975.77,3946.66,3958.35,4523656
2019-07-31,3957.5,3972.17,3944.67,3952.74,9215055
2019-08-01,3960.52,3961.23,3896.37,3910.65,4430886
2019-08-02,3900.85,3917.89,3891.66,3908.06,3446202
2019-08-05,3896.32,3897,3849.37,3850.88,8048785
2019-08-06,3835.83,3883.17,3835.83,3877.51,8873630
2019-08-07,3886.39,3905.08,3841.82,3852.95,5556948
2019-08-08,3864.79,3886.15,3864.79,3879.59,4068619
2019-08-09,3883.42,3891.65,3804.63,3808.99,3743346
2019-08-12,3819.01,3835.95,3780.22,3791,3957168
2019-08-13,3789.68,3872.38,3773.83,3861.78,4381726
2019-08-14,3870.41,3872.56,3792.91,3792.91,4483670
2019-08-16,3778.55,3791.08,3752.96,3756.24,6167504
2019-08-19,3775.5,3796.22,3769.89,3778.54,10363421
2019-08-20,3791.59,3794.87,3765.26,3787.27,4178597
2019-08-21,3775.73,3794.29,3765.22,3765.22,6269761
2019-08-22,3764.76,3776.49,3755.95,3756.04,5129629
2019-08-23,3761.85,3783.6,3739.4,3753.25,8967550
2019-08-26,3723.38,3753.72,3721.14,3737.04,5939698
2019-08-27,3744.53,3755.25,3733.78,3746.79,6707923
2019-08-28,3751.39,3754.05,3666.48,3675.62,10308348
2019-08-29,3676.09,3700.97,3640.17,3700.97,5471295
2019-08-30,3703.87,3771.72,3703.35,3768,6995862
2019-09-02,3776.93,3788.53,3757.54,3782.27,3679050
2019-09-03,3787.85,3791.54,3741.22,3777.48,4691166
2019-09-04,3791.15,3831.01,3777.2,3787.4,5109247
2019-09-05,3789.67,3819.87,3789.07,3819.87,7411835
2019-09-06,3805.08,3821.68,3797.47,3804.32,5576427
2019-09-09,3800.46,3856.57,3800.46,3846.06,22403061
2019-09-10,3855.18,3867.25,3823.92,3824.45,13490103
2019-09-11,3840.55,3853.53,3815.05,3815.31,6660339
2019-09-12,3830.79,3840.32,3787.67,3796.68,8036352
2019-09-13,3801.48,3809.61,3788.55,3798.73,4965191
2019-09-16,3796.19,3820.72,3788.45,3820.72,4876435
2019-09-17,3809.57,3810.35,3772.87,3796.67,19008407
2019-09-18,3805.84,3820.31,3800.23,3820.31,30662744
2019-09-19,3819.66,3824.12,3802.4,3823.88,38955216
2019-09-20,3826.74,3828.81,3722.74,3750.76,31107696
2019-09-23,3748.99,3760.18,3710.2,3710.61,14957392
2019-09-24,3716.25,3732.55,3714.87,3729.66,18415834
2019-09-25,3722.91,3724.81,3686.21,3706.13,9772275
2019-09-26,3697.29,3723.9,3697.29,3720.27,9772116
2019-09-27,3717.85,3731.86,3705.74,3728.42,6506154
2019-09-30,3729.69,3730.47,3693.64,3701.37,8153074
2019-10-01,3707.09,3712.69,3675.65,3680.27,5526463
2019-10-02,3675.93,3677.34,3613.6,3616.81,5188785
2019-10-03,3613.45,3663.51,3570.37,3583.85,12657625
2019-10-04,3604.39,3610.23,3588.14,3598.04,9132905
2019-10-07,3614.29,3614.42,3587.4,3595.96,4658290
2019-10-08,3600.48,3609.45,3586.52,3609.45,6122260
2019-10-09,3602.51,3610.47,3591.61,3595.56,6443228
2019-10-10,3602.94,3606.32,3578.59,3587.47,6152337
2019-10-11,3596.8,3634.32,3582.47,3629.46,4674767
2019-10-14,3634.33,3638.75,3593.43,3613.37,6849553
2019-10-15,3618.54,3626.06,3605.59,3620.92,5914831
2019-10-16,3624.08,3646.96,3623.87,3644.68,4803003
2019-10-17,3642.06,3670.47,3640.18,3670.47,7114484
2019-10-18,3670.09,3671.8,3630.19,3636.71,8981332
2019-10-21,3639.91,3656.34,3635.24,3647.38,5544010
2019-10-22,3654.39,3662.79,3643,3649.14,10878668
2019-10-23,3657.68,3672.9,3650.35,3665.88,3450059
2019-10-24,3684.72,3691.33,3672.03,3690.27,3902131
2019-10-25,3698.42,3699.6,3660.34,3673.06,5701759
2019-10-28,3678.87,3697.84,3671.71,3697.84,4724770
2019-10-29,3705.58,3707.3,3689.31,3699.44,5463542
2019-10-30,3710.67,3716.62,3696.8,3710.41,4805478
2019-10-31,3714.3,3722.99,3696.52,3707.46,4137774
2019-11-04,3726.54,3768.93,3719.63,3766.07,6337639
2019-11-05,3771.27,3780.02,3760.72,3774.05,9969886
2019-11-06,3780.1,3792.11,3762.29,3762.63,8805153
2019-11-07,3769.15,3787.39,3755.92,3757.74,5402464
2019-11-08,3762.96,3774.83,3753.77,3759.27,7635907
2019-11-12,3774.74,3790.77,3771.75,3780.28,8460776
2019-11-13,3778.12,3778.12,3741.92,3758.82,9204870
2019-11-14,3753.59,3765.15,3722.54,3749.04,10199569
2019-11-15,3745.74,3749.89,3720.79,3746.86,5999713
2019-11-18,3761.24,3799.23,3743.71,3797.96,6919051
2019-11-19,3798.29,3809.56,3782.07,3809.56,8420496
2019-11-20,3803.11,3804.6,3728.15,3749.54,4097146
2019-11-21,3747.32,3747.38,3699.84,3715.08,6316974
2019-11-22,3723.29,3751.31,3722.87,3734.43,10239038
2019-11-25,3738.34,3777.67,3738.34,3775.36,8432862
2019-11-26,3779.24,3790.84,3769.85,3784.49,16030485
2019-11-27,3788.03,3793.64,3777.33,3785.34,4903047
2019-11-28,3790.06,3791.2,3763.4,3784.19,2529870
2019-11-29,3788.07,3801.04,3780.8,3786.21,5548583
2019-12-02,3792.03,3809.92,3776.26,3799.16,10559701
2019-12-03,3800.44,3802.33,3773.2,3787.04,4530082
2019-12-04,3785.97,3820.04,3784.02,3809.87,5452090
2019-12-05,3810.4,3825.45,3803.08,3816.93,4450667
2019-12-06,3824.49,3829.4,3798.5,3829.04,7582105
2019-12-09,3830.58,3836.57,3813.88,3823.08,2964401
2019-12-10,3823.18,3827.78,3801.71,3820.18,3027248
2019-12-11,3824.34,3835.29,3803.56,3835.29,3886188
2019-12-12,3838.2,3860.89,3828.46,3841.63,3712633
2019-12-13,3855.88,3862.52,3822.59,3837.35,6785524
2019-12-16,3843.27,3857.41,3827.48,3836.63,4401387
2019-12-17,3837.11,3844.92,3811.24,3843.77,4565003
2019-12-18,3843.23,3848.16,3819.9,3828.7,4463576
2019-12-19,3867.63,3879.58,3854.41,3867.65,4345199
2019-12-20,3868.39,3883,3840.19,3861.85,9520134
2019-12-23,3857.94,3892.74,3857.89,3884.54,5339175
2019-12-27,3887.46,3924.08,3887.46,3915.57,4099432
2019-12-30,3915.49,3928.85,3900.48,3908.2,3032770
2020-01-02,3909.55,3978.02,3908.95,3973.49,5288876
2020-01-03,3971.42,3987.09,3950.27,3987.09,4791694
2020-01-07,3999.3,4053.3,3991.07,4053.17,5446208
2020-01-08,4055.75,4055.75,3998.46,4018.89,5685758
2020-01-09,4024.76,4038.78,4012.43,4012.43,6205018
2020-01-10,4031.26,4048.11,4013.36,4048.11,3541284
2020-01-13,4041.93,4064.44,4033.81,4056.48,5888991
2020-01-14,4061.11,4075.01,4047.81,4075.01,5506446
2020-01-15,4079.61,4081.27,4033.25,4033.25,6619227
2020-01-16,4041.8,4083.51,4041.8,4067.61,11275233
2020-01-17,4064.63,4084.46,4056.93,4076.72,5918615
2020-01-20,4078.65,4088.62,4072.42,4083.98,4944429
2020-01-21,4080.9,4080.9,4040.51,4040.51,3970056
2020-01-22,4055.33,4060.26,4030.76,4046.02,4680187
2020-01-23,4041.63,4066.83,4037.35,4043.68,5295942
2020-01-24,4049.02,4074.13,4045.14,4065.7,4912195
2020-01-27,4058.98,4063.19,3993.08,4024.01,4971586
2020-01-28,4023.89,4027.37,3993.53,4013.03,3882106
2020-01-29,4017.44,4036.46,4000.19,4016.27,4549265
2020-01-30,4003.46,4003.46,3962.66,4000.4,3935670
2020-01-31,3994.98,4008.79,3973.62,4008.79,5652133
2020-02-03,3998.82,3998.82,3971.74,3992.38,5699157
2020-02-04,3992.3,4053.99,3990,4042.13,4438857
2020-02-05,4034.41,4115.08,4034.41,4102.88,4728681
2020-02-06,4113.75,4140.36,4088.08,4090.83,4382026
2020-02-07,4081.13,4087.58,4067.53,4075.97,3298959
2020-02-10,4079.59,4098.63,4049.3,4070.84,3494383
2020-02-11,4070.27,4095.26,4068.85,4095.26,4124041
2020-02-12,4102.38,4117.7,4082.5,4087.83,3959050
2020-02-13,4086.77,4086.77,4038.67,4060.33,3227439
2020-02-14,4068.62,4070.08,4040.89,4058.17,3674626
2020-02-17,4060.68,4077.69,4059.33,4072.37,2980056
2020-02-18,4047.04,4058.6,4041.81,4050.54,3150515
2020-02-19,4057.38,4062,4023.1,4060.59,4296718
2020-02-20,4064.65,4097.77,4059.77,4066.81,5275601
2020-02-21,4075.6,4075.6,4043.8,4056.63,4045840
2020-02-24,3995.61,3995.61,3907.77,3907.77,6352087
2020-02-25,3909.6,3919.29,3804.05,3834.8,7150628
2020-02-26,3800.94,3829.37,3752.73,3806.74,7996993
2020-02-27,3795.35,3802.8,3668.5,3686.78,10381458
2020-02-28,3585.21,3612.45,3504.13,3582.31,17599608
2020-03-02,3568.86,3699.51,3568.86,3618.02,10163979
2020-03-03,3674.8,3771.27,3672.58,3746.32,8031920
2020-03-04,3741.97,3743.93,3714.76,3716.26,4755791
2020-03-05,3762.12,3770.52,3662.01,3690.89,4921506
2020-03-06,3651.56,3651.56,3575.83,3610.61,9459861
2020-03-09,3515.08,3516.23,3353.4,3385.71,10587811
2020-03-10,3368.22,3438.76,3331.55,3348.64,6745717
2020-03-11,3349.35,3366.05,3161.49,3194.01,14379046
2020-03-12,3069.83,3069.83,2813.32,2813.32,15647740
2020-03-13,2815.55,2962.26,2815.55,2883.75,19567161
2020-03-16,2842.34,2842.34,2675.22,2769.14,13221676
2020-03-17,2791.17,2895.98,2786.85,2888.89,14908695
2020-03-18,2879.61,2936.81,2850.22,2864.03,13570310
2020-03-19,2872.04,2985.53,2869.5,2973.31,8963956
2020-03-20,3050.23,3094.73,2856.7,2875.68,20811828
2020-03-23,2829.01,2840.98,2746.19,2785.72,6633921
2020-03-24,2843.11,2898.75,2827.21,2829.01,7238853
2020-03-25,2897.63,2926.09,2807.08,2842.9,6598949
2020-03-26,2848.16,2877.9,2823.36,2871.45,7938041
2020-03-27,2895.65,2895.65,2853.23,2864.48,6769860
2020-03-30,2884.9,2885.29,2799.21,2832.89,5253624
2020-03-31,2847.7,2865.14,2819.36,2850.06,6888624
2020-04-01,2858.72,2864.57,2825.55,2859.06,6392952
2020-04-02,2863.21,2879.23,2845.81,2859.38,7865962
2020-04-03,2876.96,2877.56,2845.55,2860.32,10358518
2020-04-06,2887.36,2999.46,2887.36,2999.46,11331138
2020-04-07,3034.2,3143.74,3033,3056.18,12769024
2020-04-08,3074.6,3094.65,3021.33,3036,10393442
2020-04-09,3078.15,3096.18,3052.4,3091.14,8928679
2020-04-14,3130.5,3269.49,3129.61,3269.49,9759447
2020-04-15,3288.66,3292.62,3165.94,3165.94,8587382
2020-04-16,3190.06,3210.55,3172.99,3197.59,11297541
2020-04-17,3230.27,3244.15,3219.12,3231.71,8730108
2020-04-20,3245.84,3245.84,3205.96,3211.47,10472551
2020-04-21,3213.37,3213.37,3109.5,3131.87,8019326
2020-04-22,3125.98,3180.04,3098.99,3173.67,7041134
2020-04-23,3190.94,3248.97,3171.21,3248.97,8300354
2020-04-24,3235.25,3247.63,3201.98,3211.04,5075021
2020-04-27,3240.76,3251.25,3183.89,3197.45,7931878
2020-04-28,3213.15,3224.99,3186.18,3194.11,12508705
2020-04-29,3215.27,3277.26,3198.39,3274.54,8761229
2020-04-30,3305.83,3306.02,3257.13,3276.76,8680539
2020-05-04,3260.14,3260.14,3203.28,3233.53,4991791
2020-05-05,3255.21,3255.21,3229.17,3239.11,4653594
2020-05-06,3250.7,3251.42,3186.84,3207.87,7083027
2020-05-07,3220.66,3235.54,3199.62,3226.33,10152197
2020-05-08,3238.08,3255.83,3238.08,3244.06,9097566
2020-05-11,3261.71,3275.93,3220.15,3230.28,7504155
2020-05-12,3244.58,3273.42,3238.68,3271.88,8263654
2020-05-13,3268.15,3286.2,3242.59,3249,10910726
2020-05-14,3236.44,3243.15,3150.39,3172.46,10018907
2020-05-15,3200.34,3217.98,3170.69,3170.9,5368507
2020-05-18,3202.73,3221.91,3183.39,3221.91,7275247
2020-05-19,3238.23,3247.84,3215.33,3232,6489367
2020-05-20,3240.72,3265.94,3228.19,3254.01,6892433
2020-05-21,3261.96,3282.6,3260.01,3268.99,6876708
2020-05-22,3272.3,3276.57,3225.22,3265.29,7106552
2020-05-25,3277.18,3321.53,3270.55,3321.53,5576280
2020-05-26,3340.36,3380.91,3337.3,3380.91,15178128
2020-05-27,3408.77,3456.07,3384.95,3395.64,16490958
2020-05-28,3434.36,3460.02,3361.35,3397.77,17354080
2020-05-29,3398.96,3405.08,3359.44,3359.44,80586711
2020-06-01,3400.32,3436.65,3398.49,3435.84,12238642
2020-06-02,3455.59,3478.56,3450.31,3478.56,10565962
2020-06-03,3502.59,3568.18,3497.47,3545.6,15176026
2020-06-04,3551.01,3555.7,3533.3,3555.7,14688777
2020-06-05,3569.02,3618.91,3569.02,3607.33,18560322
2020-06-08,3627.69,3630.2,3566.81,3598.8,16187822
2020-06-09,3608.67,3613.55,3557.46,3587.66,14852543
2020-06-10,3595.7,3610.87,3566.82,3607.16,12827378
2020-06-12,3513.12,3561.87,3421.71,3527.5,13190429
2020-06-15,3493.22,3494.69,3440.31,3450.98,9809719
2020-06-16,3501.21,3535.78,3496.5,3512.12,17537445
2020-06-17,3536.67,3546.34,3507.26,3546.34,7854459
2020-06-18,3550.85,3558.5,3527.45,3528.88,7442613
2020-06-19,3537.7,3548.69,3469.53,3512.23,10032464
2020-06-22,3517.71,3551.33,3510.43,3538.48,6780783
2020-06-23,3558.98,3631.34,3549.18,3613.48,11717828
2020-06-24,3627.18,3627.18,3569.82,3573.69,10276709
2020-06-25,3565.37,3586.56,3542.58,3580.47,13624264
2020-06-26,3593.4,3593.92,3500.12,3502.72,9800221
2020-06-29,3499.72,3524.9,3489,3524.9,12549758
2020-06-30,3529.59,3542.38,3461.61,3468.48,18323723
2020-07-01,3497,3548.13,3477.71,3547.53,8559076
2020-07-02,3549.6,3609.97,3548.78,3595.56,9392337
2020-07-03,3611.5,3621.7,3580.48,3609.99,6971098
2020-07-06,3611.79,3651.91,3611.41,3649.5,7828762
2020-07-07,3644.15,3644.15,3592.46,3592.46,9240811
2020-07-08,3601.11,3609.32,3581.58,3586.84,10724908
2020-07-09,3615.79,3620.56,3592.24,3600.67,6157408
2020-07-10,3592.29,3597.23,3560.63,3596.76,7511635
2020-07-13,3616.8,3634.04,3601.47,3610.42,8955554
2020-07-14,3608.87,3608.87,3566.84,3572.26,13271758
2020-07-15,3587.61,3604.36,3581.18,3604.36,10002005
2020-07-16,3612.7,3624.2,3597.46,3615.71,7290830
2020-07-17,3620.57,3620.77,3590.12,3593.42,6694440
2020-07-20,3600.82,3658.56,3589.43,3658.56,8678119
2020-07-21,3676.64,3753.67,3671.11,3717.16,19160824
2020-07-22,3724.02,3731.95,3672.54,3674.93,7657069
2020-07-23,3682.53,3695.14,3646.77,3647.47,7694974
2020-07-24,3624.11,3648.53,3595.28,3646.09,10117902
2020-07-27,3652.53,3661.81,3626.78,3661.81,7244643
2020-07-28,3676.52,3693.48,3660.31,3675.33,10623973
2020-07-29,3677.64,3688.87,3635.56,3672.66,11495870
2020-07-30,3673.89,3679.34,3501.62,3503.8,16928070
2020-07-31,3502.84,3579.88,3502.84,3563.59,10572846
2020-08-03,3585.62,3639.23,3585.62,3628.55,11049417
2020-08-04,3643.72,3660.29,3611.87,3632.8,9447465
2020-08-05,3651.93,3664.53,3645.29,3663.13,6906651
2020-08-06,3692.83,3695.93,3618.36,3623.86,9033212
2020-08-07,3630.4,3633.99,3590.55,3622,11641743
2020-08-10,3635.13,3647.29,3617.89,3630.39,5327959
2020-08-11,3650.73,3681.88,3635.82,3652.85,12270500
2020-08-12,3655.88,3657.33,3626.64,3637.57,12392348
2020-08-13,3658.14,3696.43,3653.56,3681.26,10712320
2020-08-14,3686.35,3691.67,3662.59,3667.14,8588273
2020-08-17,3682.05,3711.83,3678.03,3707.35,9251905
2020-08-18,3721.75,3738.29,3699.12,3718.16,13923188
2020-08-19,3730.12,3730.12,3694.96,3694.96,7301827
2020-08-20,3692.45,3692.45,3666.8,3678.6,5794312
2020-08-21,3685.03,3685.15,3652.07,3669.87,9295395
2020-08-24,3685.15,3703.43,3676.4,3692.99,5804180
2020-08-25,3703.97,3721.25,3677.8,3677.8,5411716
2020-08-26,3680.65,3691.37,3660.82,3688.46,4107969
2020-08-27,3684.89,3701.47,3683.02,3701.29,5149942
2020-08-28,3716.26,3737.06,3710.01,3712.49,5615144
2020-08-31,3716.22,3733.93,3687.25,3705.89,6522409
2020-09-01,3719.83,3735.98,3657.63,3675.46,6390816
2020-09-02,3688.71,3722.07,3684.12,3713.34,6880566
2020-09-03,3726.53,3743.38,3678.15,3678.64,5004383
2020-09-04,3624.6,3653.83,3624.6,3630.21,6760218
2020-09-07,3654.08,3672.62,3636.87,3651.09,8673472
2020-09-08,3653.89,3666.34,3510.91,3546.8,14303441
2020-09-09,3526.43,3640.23,3526.43,3640.23,11737766
2020-09-10,3650.12,3650.13,3604.16,3623.39,12105634
2020-09-11,3622.85,3627.2,3607.08,3617,6936356
2020-09-14,3621.03,3634.03,3601.51,3616.46,5138481
2020-09-15,3622.8,3633.24,3571.47,3576.65,6614898
2020-09-16,3584.07,3593.15,3553.41,3566.23,5543836
2020-09-17,3552.2,3567.87,3538.43,3563.67,4404051
2020-09-18,3543.8,3551.6,3509.84,3548.03,12269305
2020-09-21,3538.66,3554.81,3439.11,3444.23,10745452
2020-09-22,3453.58,3492.69,3447.95,3463.31,11093116
2020-09-23,3468.49,3489.27,3445.4,3450.09,22595427
2020-09-24,3437.35,3444.06,3407.05,3440.31,13689753
2020-09-25,3450,3494.14,3440.6,3480.77,12235670
2020-09-28,3501.6,3554.99,3501.6,3553.97,11409660
2020-09-29,3568.15,3572.54,3539.17,3559.56,6047212
2020-09-30,3554.52,3562,3535.75,3562,5035955
2020-10-01,3573.11,3582.39,3543.12,3550.18,9504926
2020-10-02,3544.07,3567.01,3525.88,3555.58,4947023
2020-10-05,3573.47,3632.88,3573.47,3632.88,6714921
2020-10-06,3645.15,3675.27,3626.5,3626.92,8378256
2020-10-07,3625.34,3652.79,3613.39,3651.74,4731242
2020-10-08,3663.69,3667.87,3608.18,3613.77,6626255
2020-10-09,3614.39,3615.54,3565.3,3586.52,8990417
2020-10-12,3603.06,3616.84,3589.41,3598.22,6248066
2020-10-13,3613.93,3613.93,3585.49,3611.66,7078045
2020-10-14,3621.19,3642.2,3578.2,3578.2,9740277
2020-10-15,3581.51,3583.85,3496.47,3512.7,11312910
2020-10-16,3507.69,3569.81,3497.43,3561.88,8057269
2020-10-19,3575.1,3604.76,3564.25,3564.25,8312003
2020-10-20,3571.31,3598.66,3550.63,3598.66,5234052
2020-10-21,3611.72,3612.24,3548.4,3550.18,6157879
2020-10-22,3555.36,3558.73,3524,3540.64,5197937
2020-10-23,3533.69,3550.25,3487.2,3500.81,6471015
2020-10-26,3501.58,3506.81,3451.75,3456.48,7057141
2020-10-27,3463.19,3470.95,3422.84,3435.51,7309701
2020-10-28,3433.52,3433.52,3238.92,3260.51,11164312
2020-10-29,3231.83,3262.96,3203.85,3262.96,8072807
2020-10-30,3249.43,3249.43,3176.86,3196.84,6282913
2020-11-02,3211.56,3266.66,3209.47,3251.99,7496733
2020-11-03,3293.33,3369.7,3283.06,3360.96,6195483
2020-11-04,3373.06,3378.98,3335.57,3375.39,6304611
2020-11-05,3400.21,3497.74,3400.21,3489.98,6589524
2020-11-06,3505.56,3519.51,3454.77,3512.49,4546358
2020-11-09,3539.56,3643.05,3525.5,3623.48,12179186
2020-11-10,3642.45,3682.43,3587.07,3671.03,13664378
2020-11-12,3700.31,3713.16,3668.29,3687.95,7999928
2020-11-13,3694.96,3698.52,3638.8,3639.77,4541803
2020-11-16,3663.88,3727.93,3663.33,3711.34,7726663
2020-11-17,3726.11,3728.11,3684.38,3698.19,5928904
2020-11-18,3703.4,3731.99,3690.8,3725.52,5568466
2020-11-19,3729.51,3739.91,3667.94,3674.9,6205763
2020-11-20,3678.45,3715.9,3676.64,3687.76,4125285
2020-11-23,3709.99,3760.98,3708.14,3725.77,5244930
2020-11-24,3744.97,3747.44,3692.06,3721.75,5072598
2020-11-25,3746.84,3752.56,3732.96,3752.56,5613697
2020-11-26,3759.8,3760.15,3702.85,3756.7,6741002
2020-11-27,3750.46,3770.37,3740.62,3769.57,7431151
2020-11-30,3765.01,3769.6,3707.89,3728.72,18182575
2020-12-01,3741.67,3760.75,3667.21,3668.81,7645891
2020-12-02,3687.99,3714.7,3683.21,3707.96,8329445
2020-12-03,3725.55,3753.8,3695.6,3753.8,5104307
2020-12-04,3767.98,3815.38,3767.08,3815.38,8929274
2020-12-07,3816.9,3829.82,3799.81,3811.92,10413623
2020-12-08,3815.88,3859.01,3806.97,3857.05,7391495
2020-12-09,3860.82,3918.21,3855.08,3884.13,15369372
2020-12-10,3886.59,3886.59,3805.66,3808.96,13189987
2020-12-11,3818.42,3829.9,3750.98,3772.13,10342462
2020-12-14,3783.26,3785.31,3721.81,3729.55,7502706
2020-12-15,3739,3768.34,3730.08,3768.34,9910385
2020-12-16,3789.07,3865.74,3782.6,3859.58,9406332
2020-12-17,3880.55,3898.33,3784.15,3821.94,11127215
2020-12-18,3791.62,3816.78,3765.6,3772.69,11104060
2020-12-21,3751.53,3763.2,3670.45,3744.43,10716359
2020-12-22,3746.55,3787.36,3746.55,3783.9,5545303
2020-12-23,3801.65,3842.01,3794.91,3841.12,7913882
2020-12-28,3852.8,3937.13,3852.8,3937.13,22376891
2020-12-29,3962.91,4012.35,3962.01,4000.64,11518283
2020-12-30,4000.93,4000.93,3967.7,3976.5,9965000
2021-01-04,3993.04,4079.03,3992.18,4079.03,14350267
2021-01-05,4072.72,4093,4048.98,4074.17,12251885
2021-01-07,4105.67,4160.18,4104.35,4151.75,12936226
2021-01-08,4166.86,4221.76,4165.64,4204.73,13947192
2021-01-11,4212.76,4256.28,4202.79,4228.38,15177387
2021-01-12,4243.3,4258.74,4169.28,4186.99,10723746
2021-01-13,4197.22,4197.22,4096.4,4116.4,9688318
2021-01-14,4125.93,4195.39,4125.93,4195.39,7295631
2021-01-15,4185.11,4191.28,4127.74,4146.97,10740951
2021-01-18,4153.63,4198.59,4144.17,4196.95,9918602
2021-01-19,4216.55,4232.36,4194.87,4213.79,12933084
2021-01-20,4214.81,4225.05,4160.93,4191.83,8154327
2021-01-21,4203.34,4215.22,4123.45,4123.45,11499181
2021-01-22,4105.86,4158.56,4091.15,4158.56,6145180
2021-01-25,4165.57,4176.2,4083.03,4106.24,6884772
2021-01-26,4104.67,4126.9,4072.45,4126.9,7259045
2021-01-27,4139.94,4141.68,4041.72,4066.64,10892277
2021-01-28,4043.63,4110.96,3992.32,4100.86,12290413
2021-01-29,4106.76,4111.34,4065.03,4101.69,9648545
2021-02-01,4107.34,4125.18,4098.91,4123.59,5941031
2021-02-02,4136.02,4152.29,4108.34,4143.95,6646597
2021-02-03,4153.49,4164.16,4121.32,4127.66,9100604
2021-02-04,4117.26,4151.29,4111.72,4127.05,10258314
2021-02-05,4142.1,4165.73,4140.35,4157.31,5428215
2021-02-08,4172.44,4189.65,4162.82,4168.98,6157068
2021-02-09,4176.4,4180.67,4152.79,4172.93,7453693
2021-02-10,4183.91,4193.3,4150.16,4164.13,10445718
2021-02-11,4173.07,4251.35,4161.75,4238.74,8932394
2021-02-12,4240.45,4243.27,4222.09,4234.39,8846286
2021-02-15,4255.76,4294.48,4254.62,4287.52,7189341
2021-02-16,4294.3,4442.61,4292.53,4425.83,15991005
2021-02-17,4413.1,4450.38,4380.52,4423.27,21476223
2021-02-18,4430.46,4438.56,4355.8,4360.14,11839695
2021-02-19,4352.53,4359.54,4319.48,4338.75,10386511
2021-02-22,4336.65,4336.65,4298.67,4316.95,6163390
2021-02-23,4314.04,4334.06,4175.61,4223.6,8781292
2021-02-24,4245.02,4296.57,4245.02,4295.53,6360216
2021-02-25,4323.07,4345.28,4306.09,4334.42,5805361
2021-02-26,4265.71,4307.39,4242.75,4307.39,8119316
2021-03-01,4307.32,4345.57,4304.54,4339.25,8122299
2021-03-02,4342.82,4388.69,4337.81,4367.93,8520031
2021-03-03,4384.8,4410.95,4340.52,4360.62,14707354
2021-03-04,4356.78,4371.83,4306.1,4349.55,16248988
2021-03-05,4336.34,4336.46,4297.17,4297.17,7494870
2021-03-08,4308.22,4341.87,4307.15,4336.93,8869907
2021-03-09,4331.3,4377.08,4331.09,4358.75,9500560
2021-03-10,4376.6,4415.54,4374.94,4413.27,19827564
2021-03-11,4422.24,4432.59,4371.11,4372.88,18665359
2021-03-12,4380.11,4428.14,4375.63,4417.66,11667826
2021-03-15,4435.56,4471.14,4433.24,4460.72,16403195
2021-03-16,4482.77,4491.39,4447.57,4456.8,22570598
2021-03-17,4451.46,4457.58,4318.54,4372.65,26656514
2021-03-18,4388.5,4405.81,4355.59,4358.1,17214145
2021-03-19,4345.34,4357.26,4289.48,4289.48,13305414
2021-03-22,4309.49,4352.22,4305.79,4329.89,11590142
2021-03-23,4339.28,4355.07,4298.11,4348.03,8781754
2021-03-24,4340.23,4340.23,4277.35,4312.22,8666224
2021-03-25,4296.81,4313.82,4244.29,4275.5,9382645
2021-03-26,4299.15,4333.21,4299.15,4326.63,6567010
2021-03-29,4339.33,4384.39,4339.33,4382.16,5644233
2021-03-30,4390.34,4401.96,4366.9,4388.47,4676077
2021-03-31,4387.77,4388.26,4346.2,4360.66,7640998
2021-04-01,4369.12,4384.95,4352.16,4381.78,6303192
2021-04-06,4397.97,4467.88,4393.34,4467.24,9651909
2021-04-07,4475.5,4486.11,4433.35,4444.54,7761678
2021-04-08,4459.9,4466.12,4427.16,4466.12,5126389
2021-04-09,4490.05,4518.59,4457.39,4479.04,6779427
2021-04-12,4492.83,4505.44,4484.57,4499.4,7247953
2021-04-13,4506.02,4506.02,4469.3,4476.25,8703253
2021-04-14,4485.47,4495.06,4468.22,4482.78,7934101
2021-04-15,4494.52,4501.94,4472.42,4478.4,5464240
2021-04-16,4490.93,4491.01,4453.34,4481.04,5976221
2021-04-19,4489.06,4502.02,4450.92,4456.71,7596664
2021-04-20,4456.17,4457.81,4395.58,4414.57,6548295
2021-04-21,4402.83,4402.83,4357.13,4360.64,5527107
2021-04-22,4383.09,4421.5,4373.05,4394.3,5302487
2021-04-23,4389.58,4406.74,4371.38,4406.74,3772567
2021-04-26,4417.98,4429.3,4385.41,4402.96,6089088
2021-04-27,4410.08,4423.55,4388.97,4414.2,6195260
2021-04-28,4432.1,4470.97,4430.4,4465.65,9404443
2021-04-29,4492.96,4528.22,4472.92,4511.74,11429438
2021-04-30,4520.14,4531.69,4494.97,4507.86,5996433
2021-05-04,4522.85,4525.4,4449.7,4458.81,8923321
2021-05-05,4479.41,4505.48,4472.51,4484.77,5866506
2021-05-06,4505.6,4526.78,4475.35,4480.69,7551273
2021-05-07,4489.65,4543.76,4487.4,4528.95,7088656
2021-05-10,4545.82,4627.2,4545.82,4596.67,9868396
2021-05-11,4582.79,4582.79,4548.13,4575.54,6666927
2021-05-12,4588.69,4623.38,4569.57,4595.1,6468801
2021-05-13,4590.67,4590.67,4511.49,4533.65,5961099
2021-05-14,4553.03,4578.55,4532.09,4578.55,5405417
2021-05-17,4608.9,4620.11,4600.58,4617.98,4528565
2021-05-18,4635.14,4650.65,4626.85,4628.43,4593279
2021-05-19,4627.41,4627.41,4580.45,4607.8,4698879
2021-05-20,4621.47,4659.69,4581.33,4643.94,4362890
2021-05-21,4671.22,4726.23,4666.55,4715.56,5840254
2021-05-24,4723.21,4751.02,4705.93,4751.02,4575963
2021-05-25,4762.26,4779.73,4744.27,4773.99,4795439
2021-05-26,4787.64,4824.76,4774.35,4824.76,7594313
2021-05-27,4837.48,4868.89,4824.64,4853.61,9318919
2021-05-28,4840.3,4888.39,4838.15,4887.7,7859878
2021-05-31,4894.41,4922.29,4880.68,4904.85,4603465
2021-06-01,4902.31,4937.23,4877.76,4893.67,5075389
2021-06-02,4907.21,4925,4892.03,4902.16,3927615
2021-06-04,4894.39,4935.04,4894.39,4919.9,3265137
2021-06-07,4927.47,4966.9,4903.94,4925.55,4703019
2021-06-08,4924.62,4924.86,4867.11,4889.49,5507236
2021-06-09,4917.25,4925.02,4890.49,4892.59,3615590
2021-06-10,4894.85,4903.73,4878.79,4898.34,3366056
2021-06-11,4909.14,4921.5,4878.27,4887.79,4428176
2021-06-14,4892.7,4927.88,4888.94,4927.79,3101344
2021-06-15,4931.19,4938.42,4876.55,4888.3,4147872
2021-06-16,4887.36,4905.63,4871.07,4875.75,5023943
2021-06-17,4870.49,4875.64,4848.48,4858.42,5050718
2021-06-18,4847.87,4888.94,4824.95,4827.22,9219868
2021-06-21,4813.19,4836.86,4786.39,4831.93,3779413
2021-06-22,4843.6,4887.23,4843.6,4887.23,3980720
2021-06-23,4884.54,4957.58,4872.45,4957.58,3883685
2021-06-24,4961.85,5019.73,4948.85,5002.94,4656420
2021-06-25,5008.22,5019.07,4987.75,5003.2,3401660
2021-06-28,4999.68,5014.15,4970.45,4996.47,2892728
2021-06-29,5004.15,5004.15,4931.2,4935.01,4799335
2021-06-30,4942.1,4944.95,4821.19,4825.09,7389969
2021-07-01,4833.36,4865.1,4822.72,4843.27,11293706
2021-07-02,4850.07,4896.65,4850.07,4880.34,3880145
2021-07-05,4873.16,4902.98,4873.16,4898.48,2804198
2021-07-06,4905.35,4930.49,4876.76,4877.76,3213312
2021-07-07,4887.37,4933.25,4885.03,4906.87,4430441
2021-07-08,4901.32,4909.84,4832.36,4834.28,3625912
2021-07-09,4850.51,4892.48,4821.8,4888.64,2758301
2021-07-12,4907.04,4909.22,4863.94,4882.14,4191885
2021-07-13,4885.52,4929.58,4885.52,4900.24,3184823
2021-07-14,4907.25,4956.21,4907.25,4932.41,3315116
2021-07-15,4949.41,4949.71,4878.91,4878.91,3124166
2021-07-16,4885.08,4913.4,4877.85,4885.67,2388429
2021-07-19,4897.59,4897.59,4753.4,4762.69,5099890
2021-07-20,4759.95,4819.08,4743.07,4782.37,5563117
2021-07-21,4791.66,4883.41,4791.66,4881.82,6320672
2021-07-22,4881.2,4922.86,4872.44,4872.44,3790917
2021-07-23,4887.38,4900.54,4867.53,4886.43,3038490
2021-07-26,4909.67,4912.66,4869.71,4903.14,2543442
2021-07-27,4910.17,4923.19,4831.11,4832.72,5704596
2021-07-28,4845.96,4904.36,4845.5,4904.36,2136929
2021-07-29,4910.75,4926.69,4884.38,4924.76,9772278
2021-07-30,4930.29,4946.32,4905.51,4943.09,7057062
2021-08-02,4978.86,4995.81,4969.95,4993.71,5473774
2021-08-03,5011.51,5011.99,4953.85,4955.9,5386491
2021-08-04,4984.17,4992.99,4952.74,4971.69,3769039
2021-08-05,4958.55,5002.39,4945.96,5002.34,5109163
2021-08-06,5032,5035.82,4997.83,5022.58,4655741
2021-08-09,5029.24,5051.63,5018.08,5051.63,4241636
2021-08-10,5056.11,5095.87,5053.91,5082.77,5668897
2021-08-11,5077.11,5097.42,5057.61,5097.42,6328779
2021-08-12,5105.92,5109.91,5077.3,5090.39,5276954
2021-08-13,5072.48,5105.55,5070.54,5102.86,4854516
2021-08-16,5090.47,5115.73,5084.82,5093.26,4028535
2021-08-17,5087.86,5096.98,5057.39,5087.34,6155521
2021-08-18,5083.17,5092.03,5054.84,5074.04,3373264
2021-08-19,5044.89,5044.89,4962.37,5003.82,3498945
2021-08-20,5002.66,5014.95,4991.17,5008.66,2294067
2021-08-23,5018.95,5053.42,5018.95,5053.42,2998677
2021-08-24,5060.36,5075.94,5034.23,5062.47,2679223
2021-08-25,5062.43,5118.89,5056.07,5109.94,5387433
2021-08-26,5114.43,5156.88,5106.1,5131.8,5311471
2021-08-27,5143.45,5153.37,5118.28,5145.79,3363286
2021-08-30,5165.22,5217.35,5159.26,5217.35,3931788
2021-08-31,5200.06,5236.58,5181.32,5236.22,5206760
2021-09-01,5242.82,5276.03,5224.82,5236.72,5872341
2021-09-02,5242.17,5256.99,5214.67,5243.17,5077482
2021-09-03,5248.5,5258.97,5226.09,5234.03,3485901
2021-09-06,5248.73,5321.51,5248.73,5315.39,6360523
2021-09-07,5321.13,5340.46,5299.15,5325.27,4865495
2021-09-08,5330.27,5331,5253,5256.49,4926470
2021-09-09,5234.24,5293.48,5213.73,5287.41,5251614
2021-09-10,5293.32,5311.64,5276.15,5282.92,4655532
2021-09-13,5294.92,5330.46,5290.18,5330.11,6276980
2021-09-14,5330.13,5363.79,5315.65,5334.7,8196341
2021-09-15,5337.2,5378.06,5333.5,5370.44,4418211
2021-09-16,5370.45,5392.91,5356.03,5366.56,6301993
2021-09-17,5331.4,5390.42,5331.4,5349.37,8456485
2021-09-20,5311.49,5311.49,5134.37,5172.49,11645549
2021-09-21,5167.24,5244.67,5167.24,5205.01,4975199
2021-09-22,5237.87,5300.35,5236.44,5300.18,4302419
2021-09-23,5319.34,5337.49,5294.7,5301.05,3724866
2021-09-24,5316.71,5321.16,5267.94,5280.56,3134334
2021-09-27,5282.57,5301.08,5262.77,5272.06,3435227
2021-09-28,5270.95,5280.37,5193.04,5201.42,3379822
2021-09-29,5191.59,5236.79,5187.3,5235.33,3023755
2021-09-30,5251.14,5262.47,5227.58,5255.82,5532289
2021-10-01,5238.89,5303.77,5197.08,5275.17,9146904
2021-10-04,5290.13,5386.22,5290.13,5360.03,10904717
2021-10-05,5350.25,5404.12,5350.19,5393.52,6248694
2021-10-06,5399.2,5485.79,5350.64,5474.18,12422322
2021-10-07,5493.98,5505.59,5454.51,5503.19,8100819
2021-10-08,5494.67,5536.04,5481.34,5533.11,8175819
2021-10-11,5541.51,5601.62,5537.44,5583.6,6295008
2021-10-12,5587.12,5593.62,5546.17,5574.17,8543772
2021-10-13,5573.69,5606.64,5552.59,5570.04,4273231
2021-10-14,5568.07,5604.44,5568.07,5597.03,5941663
2021-10-15,5600.42,5612.72,5569.63,5612.72,3844635
2021-10-18,5605.52,5652.9,5599.72,5651.28,4611894
2021-10-19,5657.27,5675.68,5617.18,5628.57,5813229
2021-10-20,5625.09,5639.03,5600.8,5631.72,5957609
2021-10-21,5630.31,5650.14,5607.74,5611.67,5046775
2021-10-22,5617.69,5657.44,5609.87,5618.72,4233161
2021-10-25,5625.62,5643.51,5608.77,5620.88,4218160
2021-10-26,5625.48,5663.46,5594.3,5663.46,8264863
2021-10-27,5662.89,5669.05,5610.96,5630.39,6887804
2021-10-28,5638.49,5674.02,5601.97,5663.03,4549644
2021-10-29,5667.21,5785.69,5658.71,5705,5744238
2021-11-02,5725.58,5799.32,5725.58,5747.21,7158795
2021-11-03,5766.43,5786.17,5641.7,5670.33,6879726
2021-11-04,5689.28,5824.39,5689.28,5804.4,7040300
2021-11-05,5817.25,5863.35,5803.99,5853.87,5144200
2021-11-08,5852.32,5862.21,5805.44,5829.51,3473155
2021-11-09,5831.3,5831.3,5730.5,5746.07,2922666
2021-11-10,5748.41,5774.64,5644.07,5701.12,5946650
2021-11-12,5696.43,5718.6,5681.38,5686.27,5890217
2021-11-15,5682.05,5748.21,5676.1,5686.61,5031304
2021-11-16,5692.22,5724.19,5647.7,5670.8,4824681
2021-11-17,5687.32,5690,5605.59,5621.97,6043252
2021-11-18,5620.94,5620.94,5473.62,5487.37,6625804
2021-11-19,5490.65,5524.25,5366.39,5430.55,6038742
2021-11-22,5424.9,5454.96,5309.57,5434.89,4666591
2021-11-23,5412.58,5442.26,5372.27,5428.61,4241503
2021-11-24,5431.36,5475.88,5385.36,5421.62,4243792
2021-11-25,5428.51,5452.1,5408.79,5408.79,4152874
2021-11-26,5385.48,5385.48,5236.88,5252.03,7902567
2021-11-29,5255.46,5304.7,5170.76,5284.65,10614172
2021-11-30,5270.74,5366.92,5228.79,5328.93,8329986
2021-12-01,5356.7,5424.8,5338.09,5388.41,5206761
2021-12-02,5374.71,5399.07,5331.01,5382.02,7141698
2021-12-03,5412.81,5435.17,5349.08,5370.01,5315041
2021-12-06,5385.18,5398.93,5320.18,5346.45,3670145
2021-12-07,5361.46,5433.17,5361.14,5433.17,5929480
2021-12-08,5450.33,5472.01,5404.62,5419.4,4171718
2021-12-09,5423.95,5423.95,5285.5,5323.05,5104560
2021-12-10,5301.78,5365.33,5291.96,5325.59,4036627
2021-12-13,5331.46,5370.27,5273.63,5275.83,5529294
2021-12-14,5270.6,5290.29,5178.04,5210.01,4325686
2021-12-15,5209.51,5209.51,5094.51,5121.72,4988631
2021-12-16,5137.86,5239.53,5137.86,5232.8,4838797
2021-12-17,5238.61,5238.61,5092.64,5099.77,9227585
2021-12-20,5084.19,5131.83,4999.91,5125.38,5297187
2021-12-21,5133.49,5180.28,5133.49,5180.16,4563808
2021-12-22,5181.09,5201.1,5169.45,5189.91,4145698
2021-12-23,5202.99,5242.86,5201.35,5220.5,5414113
2021-12-27,5221.8,5240.19,5179.87,5233.25,6154228
2021-12-28,5241.77,5289.74,5238,5264.76,7678430
2021-12-29,5271.79,5323.66,5270.63,5299.6,6835182
2021-12-30,5298.81,5307.01,5276.35,5291.72,5694645
2022-01-03,5310.69,5402.98,5310.69,5382.71,5069558
2022-01-04,5402.36,5434.78,5377.94,5393.03,4163371
2022-01-05,5412.93,5413.77,5377.33,5406.56,3033954
2022-01-07,5409.01,5438.95,5373.16,5434.91,3787513
2022-01-10,5448.92,5466.23,5426.87,5431.53,4672048
2022-01-11,5452,5510.63,5436.36,5479.55,5856061
2022-01-12,5502.69,5551.88,5502.69,5548.4,6870678
2022-01-13,5555.93,5584.52,5513.53,5541.97,8193976
2022-01-14,5539.63,5539.63,5475.46,5493.94,4373077
2022-01-17,5496.91,5506.73,5467.77,5503.15,2824781
2022-01-18,5500.69,5501.72,5406.01,5406.01,6591953
2022-01-19,5374.86,5403.44,5335.99,5369.59,9506077
2022-01-20,5383.64,5388.04,5296.03,5340.54,5691332
2022-01-21,5313.78,5313.78,5211.98,5228.78,7509364
2022-01-24,5199.65,5229.77,4960.09,5026.64,11313344
2022-01-25,4998.4,5104.15,4998.4,5076.46,6404609
2022-01-26,5076.2,5176.08,5076.2,5149.96,4265082
2022-01-27,5142.82,5185.44,5100.77,5175.74,3203367
2022-01-28,5189.88,5195.48,5084.03,5128.54,3984168
2022-01-31,5145.84,5175.19,5101.89,5106.59,3621841
2022-02-01,5123.32,5200.11,5123.32,5176.84,5060272
2022-02-02,5200.94,5272.47,5181.9,5267.56,4356216
2022-02-03,5280.2,5287.24,5250.24,5276.91,3730741
2022-02-04,5283.27,5299.36,5178.41,5225.86,4341492
2022-02-07,5244.44,5266.82,5188.09,5229.31,4095763
2022-02-08,5242.22,5285.1,5233.68,5258.08,6490036
2022-02-09,5266.37,5276.2,5228.85,5244.77,6798845
2022-02-10,5273.6,5279.86,5202.48,5214.65,4580247
2022-02-11,5205.53,5205.53,5100.91,5180.64,3976010
2022-02-14,5109.47,5109.47,4949.66,5014.58,6250809
2022-02-15,5016.9,5182.24,5016.9,5139.59,4438502
2022-02-16,5166.42,5222.75,5114.65,5143.31,3724053
2022-02-17,5141.59,5152.24,5027.77,5030.31,3671557
2022-02-18,5024.92,5072.76,4992.71,5005.57,2522131
2022-02-21,5002.41,5037.45,4820.8,4863.73,5347546
2022-02-22,4800.79,4907.08,4698.43,4903.24,6440049
2022-02-23,4913.66,4962.62,4793.74,4819.57,5462612
2022-02-24,4568.17,4572.31,4133.55,4253.49,20281785
2022-02-25,4287.98,4586.05,4287.98,4569.02,10312432
2022-02-28,4524.15,4589.49,4420.12,4589.49,12582675
2022-03-01,4590.48,4667.93,4436.46,4456.3,9752606
2022-03-02,4441.01,4479.47,4365.51,4447.97,14073129
2022-03-03,4460.21,4490.26,4390.9,4451.4,13253010
2022-03-04,4434.37,4434.37,4197.76,4237.7,10013463
2022-03-07,4226.95,4235.85,4022.22,4209.48,14692826
2022-03-08,4207.33,4291.35,4126.47,4165.89,8523115
2022-03-09,4205.51,4368.06,4205.51,4368.06,9808547
2022-03-10,4406.99,4435.4,4318.92,4340.29,9562613
2022-03-11,4361.36,4421.77,4336.95,4387.18,9203400
2022-03-14,4411.32,4418.25,4355.17,4375.39,8519273
2022-03-15,4374.44,4413.04,4313.67,4385.62,6325060
2022-03-16,4410.36,4562.83,4410.36,4562.83,9698745
2022-03-17,4585.91,4673.77,4585.91,4654.35,11487188
2022-03-18,4670.88,4678.66,4604.47,4671.82,13573547
2022-03-21,4689.64,4725.93,4655.47,4676.65,7241708
2022-03-22,4691.38,4711.99,4667.51,4711.99,12918641
2022-03-23,4732.32,4755.43,4690.32,4732.89,13440106
2022-03-24,4753.43,4795.82,4743.31,4794.88,14119084
2022-03-25,4809.18,4814.79,4739.72,4771.94,12183405
2022-03-28,4780.87,4807.49,4760.45,4761.97,7528083
2022-03-29,4781.48,4879.14,4744.19,4783.94,14338964
2022-03-30,4802.22,4820.16,4764.77,4795.24,10370830
2022-03-31,4805.38,4819.7,4761.31,4778.07,10305633
2022-04-01,4786.4,4815.09,4770.18,4811.87,10198870
2022-04-04,4817.15,4876.56,4817.15,4840.1,11482865
2022-04-05,4850.22,4872.69,4800.53,4816.33,8450007
2022-04-06,4810.25,4816.15,4720.6,4739.74,12213457
2022-04-07,4749.05,4773.56,4701.31,4701.38,8260822
2022-04-08,4718.01,4739.7,4695,4709.1,6810457
2022-04-11,4722.03,4739.46,4673.51,4720.27,9155946
2022-04-12,4726.71,4729.23,4689.06,4709.11,13433014
2022-04-13,4699.01,4722.96,4680.6,4692.24,6409067
2022-04-14,4701.05,4714.32,4660.3,4671.29,7835017
2022-04-19,4686.28,4706.97,4608.36,4666.22,6102267
2022-04-20,4659.97,4702.78,4644.34,4644.34,6107361
2022-04-21,4675.1,4703.48,4630.54,4631.39,7049730
2022-04-22,4638.41,4638.41,4562.64,4562.64,8949257
2022-04-25,4561.05,4561.05,4438.67,4476.76,15795950
2022-04-26,4486.44,4520.05,4444.09,4444.09,8362572
2022-04-27,4431.14,4431.14,4298.09,4321.17,11601042
2022-04-28,4336.39,4392.83,4336.39,4359.89,8057716
2022-04-29,4388.79,4445.36,4354.14,4370.19,12093789
2022-05-02,4374.13,4374.13,4294.09,4321.64,5397540
2022-05-04,4334.57,4349.13,4295.78,4329.37,9432515
2022-05-05,4363.51,4397.75,4247.45,4261.04,12537864
2022-05-06,4259.37,4259.37,4151.05,4218.78,11553948
2022-05-09,4219.43,4237.55,4153.84,4153.84,7567444
2022-05-10,4157.34,4175.05,4094.34,4144.59,7503545
2022-05-11,4173.58,4174.73,4111.54,4129.85,7863846
2022-05-12,4115.97,4115.97,4025.77,4073.54,9690345
2022-05-13,4088.18,4223,4088.18,4223,6931911
2022-05-16,4231.89,4326.12,4231.89,4271.42,7855436
2022-05-17,4283.15,4360.95,4283.15,4326.88,10226516
2022-05-18,4337.43,4398.18,4315.66,4321.62,10684385
2022-05-19,4293.61,4293.61,4234.53,4256.57,6149791
2022-05-20,4273.37,4305.05,4253.18,4254.54,7206089
2022-05-23,4267.72,4358.39,4267.72,4351.23,7978887
2022-05-24,4350.64,4366.56,4299.59,4317.09,8330108
2022-05-25,4338.89,4357.07,4291.88,4299.98,3938969
2022-05-26,4323.54,4329.9,4288.1,4324.49,5095791
2022-05-27,4336.59,4341.45,4294.58,4320.02,5572885
2022-05-30,4304.5,4371.82,4304.5,4370.43,3790769
2022-05-31,4367.86,4369.71,4335.18,4349.02,5802460
2022-06-01,4351.82,4364.81,4305.99,4335.94,4559410
2022-06-02,4344.71,4345.08,4309.22,4320.48,4309898
2022-06-03,4343.3,4353.27,4289.17,4289.17,4246281
2022-06-06,4305.42,4327.3,4295.5,4320.58,3615169
2022-06-07,4317.34,4317.34,4279.9,4306.65,3507713
2022-06-08,4308.57,4309.98,4222.25,4227.18,7562267
2022-06-09,4219.5,4238.41,4182.96,4183.95,4893310
2022-06-10,4180.48,4180.48,4109.51,4123.58,6840853
2022-06-13,4095.61,4095.61,3988.1,3995.49,9034949
2022-06-14,4013.76,4035.69,3963.85,3979.86,5688550
2022-06-15,3973.12,3992.63,3934.94,3992.63,4749950
2022-06-17,3958.35,4002.23,3933.24,3940.71,16479926
2022-06-20,3959.39,4029.92,3957.86,4026.3,6671936
2022-06-21,4043.81,4105.67,4041.78,4105.67,8066168
2022-06-22,4099.18,4099.18,4007.82,4025.87,5105758
2022-06-23,4033.95,4045.21,3967.27,3967.27,5825595
2022-06-24,3969.23,4037.8,3969.23,4026.24,6566409
2022-06-27,4041.86,4085.99,4041.86,4085.99,4347788
2022-06-28,4089.55,4128.45,4079.55,4107.75,4790789.0501882
2022-06-29,4108.5,4172.25,4075.29,4172.25,5325782
2022-06-30,4141.37,4141.37,4046.58,4069.37,5493033.6905065
2022-07-01,4069.32,4097.55,4060.2,4066.98,4588829
2022-07-04,4070.46,4084.8,4024.83,4060.21,7427043
2022-07-05,4058.91,4101.34,3915.66,3954.91,6385370
2022-07-06,3956.72,3987.9,3910.49,3910.49,10363209
2022-07-07,3939.45,4049.4,3939.45,4049.4,6420628
2022-07-08,4004.38,4036.35,3983.47,4031.42,9190840
2022-07-11,4007.75,4033.67,3984.65,4033.67,14594526
2022-07-12,4019.85,4019.85,3942.04,3948.04,8310447
2022-07-13,3961.24,3987.11,3898.63,3933.37,6061006
2022-07-14,3934.89,3957.12,3871.78,3892.34,9745794
2022-07-15,3895.14,3927.07,3884.85,3913.3,7908923
2022-07-18,3931.56,3984.18,3931.56,3981.08,5584735
2022-07-19,3984.29,4019.38,3963.53,4011.17,9008608
2022-07-20,4023.73,4054.87,4008.41,4053.8,8108504
2022-07-21,4050.35,4053.86,4005.69,4031.73,5117355
2022-07-22,4040.62,4078.82,4034.2,4072.11,5773839
2022-07-25,4071.18,4089.3,4046.07,4057.52,4565932
2022-07-26,4054.89,4060.35,3976.37,3976.37,6224542
2022-07-27,3990.75,4002.2,3933.46,3955.55,7576652
2022-07-28,3970.32,3992.42,3959.75,3980.3,4619865
2022-07-29,3992.8,4151.32,3992.8,4151.32,5422889
2022-08-01,4142.42,4155.51,4118.25,4136.22,4509512
2022-08-02,4132.57,4139.79,4102.27,4105.73,7485045
2022-08-03,4121.31,4197.7,4102.83,4197.7,6934875
2022-08-04,4186.85,4186.85,4127.62,4127.62,5352435
2022-08-05,4141.61,4166.76,4104.71,4124.32,5748037
2022-08-08,4131.07,4201.72,4119.3,4188.73,3988779
2022-08-09,4197.49,4219.95,4172.18,4181.2,5585011
2022-08-10,4186.42,4186.42,4129.77,4181.55,5597811
2022-08-11,4178.71,4228.83,4178.71,4220.12,5281706
2022-08-12,4227.81,4255.17,4216.46,4228.93,3086743
2022-08-16,4241.67,4300.99,4238.22,4279.46,5757604
2022-08-17,4288.68,4295.77,4197.49,4214.11,7344198
2022-08-18,4210.93,4214.41,4186.64,4208.13,8700917
2022-08-19,4215.22,4216.94,4118.95,4125.86,6245132
2022-08-22,4115.59,4116.15,4008.74,4040.22,7569954
2022-08-23,4032.02,4072.21,4018.59,4024.53,5869416
2022-08-24,4035.39,4036.7,3949.37,3969.82,5779285
2022-08-25,3985.86,4035.85,3978.59,4006.49,6075599
2022-08-26,4013.62,4025.67,3944.25,3959.61,6855926
2022-08-29,3951.84,3951.84,3848.04,3860.98,7922459
2022-08-30,3877.67,3923.92,3795.81,3795.81,7811248
2022-08-31,3796.13,3859.79,3787.83,3838.57,7757888
2022-09-01,3828.67,3835.93,3769.28,3777.8,8041516
2022-09-02,3791.48,3858.81,3791.48,3858.81,8264875
2022-09-05,3863.28,3877.48,3824.93,3869.16,5141311
2022-09-06,3865.54,3896.39,3818.05,3841.04,7262849
2022-09-07,3834.96,3882.8,3794.3,3872.58,8021753
2022-09-08,3890.15,3934.25,3888.38,3915.93,7579109
2022-09-09,3923.19,4004.05,3923.19,3993.46,6781457
2022-09-12,4002.77,4023.78,3973.61,3995.05,6647208
2022-09-13,4009.7,4026.74,3895.88,3901.79,6484951
2022-09-14,3896.18,3923.61,3867.07,3903.37,5872832
2022-09-15,3918.38,3945.11,3903.75,3909.41,8736810
2022-09-16,3911.15,3912,3774.61,3775.03,13248539
2022-09-19,3779.61,3822.31,3771.55,3822.31,4261865
2022-09-20,3826.81,3847.03,3747.45,3768.31,4448690
2022-09-21,3761.57,3762.16,3710.43,3752.25,4880397
2022-09-22,3754.06,3781.66,3729.16,3777.52,5720906
2022-09-23,3782.07,3791.67,3659.82,3678,5420467
2022-09-26,3657.69,3657.69,3544,3597.78,11482729
2022-09-27,3589.35,3647.28,3589.35,3627.95,6617297
2022-09-28,3620.48,3620.48,3515.58,3612.9,7308692
2022-09-29,3612.98,3627.49,3493.06,3503.5,6209870
2022-09-30,3503.32,3552.54,3502.09,3552.54,6645202
2022-10-03,3539.92,3600.8,3489.63,3600.8,5523483
2022-10-04,3615.44,3713.81,3615.44,3713.81,6023658
2022-10-05,3715.45,3715.45,3625.36,3626.24,3821556
2022-10-06,3643.73,3686.11,3643.73,3667.1,3216963
2022-10-07,3657.98,3663.75,3623.02,3633.99,4598972
2022-10-10,3630.09,3630.09,3550.29,3561.67,5861720
2022-10-11,3569.59,3611.85,3539,3593.37,7165161
2022-10-12,3601.63,3614.59,3572.99,3584.05,5251264
2022-10-13,3586.89,3603.77,3530.32,3581.95,6373311
2022-10-14,3617.17,3657.37,3587.46,3597.96,5993257
2022-10-17,3613.11,3632.98,3581.17,3632.98,3652371
2022-10-18,3642.58,3665.41,3619.54,3637.54,7419198
2022-10-19,3641,3642.3,3566.93,3579.61,6746769
2022-10-20,3586.6,3634.17,3563.19,3621.09,7825714
2022-10-21,3624.02,3625.92,3526.69,3558.81,7186240
2022-10-24,3590.91,3617.02,3566.53,3591.31,10319894
2022-10-25,3605.65,3647.89,3589.41,3620.91,9892644
2022-10-26,3630.72,3711.38,3630.72,3711.38,9044835
2022-10-27,3723.41,3748.66,3698.36,3734.09,7372895
2022-10-28,3733.23,3764.68,3684.83,3747.1,6054564
2022-10-31,3766.74,3824.04,3760.53,3824.04,7133948
2022-11-02,3835.14,3861.79,3826.94,3832.98,13563557
2022-11-03,3818.3,3819.72,3782.99,3799.19,9590194
2022-11-04,3810.49,3937.51,3810.49,3937.51,11175509
2022-11-07,3947.53,4010.33,3927.03,3934.24,20237551
2022-11-08,3940.22,3951.85,3906.41,3931.29,14188441
2022-11-09,3947.85,3969.49,3915.54,3934.35,12720538
2022-11-10,3932.64,3966.5,3864,3958.49,17731630
2022-11-14,3976.48,4052.07,3976.48,4013.7,19867625
2022-11-15,4035.1,4043.44,3959.72,4007.62,19413066.841118
2022-11-16,3976.92,3989.66,3935.35,3965.01,15231377
2022-11-17,3962.51,3967.17,3896.47,3939.24,10352159
2022-11-18,3945.81,3993.2,3916.02,3972.77,10851557
2022-11-21,3979.33,3979.33,3912.63,3913.54,10218310
2022-11-22,3913.77,3988.04,3903.15,3979.74,13279182
2022-11-23,3989.43,4015.49,3973.98,3982.71,12782981
2022-11-24,3992.99,4016.9,3986.13,4016.9,10809873
2022-11-25,4027.38,4073.23,4005.49,4059.51,8689206
2022-11-28,4064.96,4071.83,4034.36,4070.32,7782962
2022-11-29,4076.04,4087.13,4043.67,4087.13,11302366
2022-11-30,4098.66,4142.91,4072.11,4108.81,13015647
2022-12-01,4136.36,4159.61,4120.85,4150.31,13216901
2022-12-02,4152.86,4170.01,4122.35,4170.01,7886711
2022-12-05,4172.75,4199.5,4142.44,4143.76,7257477
2022-12-06,4138.68,4138.68,4049,4049,7723213
2022-12-07,4047.49,4079.81,4036.21,4061.8,6081392
2022-12-08,4062.92,4062.92,4026.04,4040.17,6450613
2022-12-09,4045.65,4054.41,4031.34,4045.72,10111589
2022-12-12,4048.26,4083,4031.92,4082.33,5096203
2022-12-13,4088.74,4148.61,4062.69,4144.54,7662745
2022-12-14,4138.77,4172.08,4133.78,4145.72,5124227
2022-12-15,4145.72,4145.72,4046.11,4055.73,12116357
2022-12-16,4047.55,4054.1,3992.16,4036.25,15864215
2022-12-19,4034.96,4071.29,4034.7,4050.78,7763116
2022-12-20,4045.42,4102.04,4019,4102.04,7069391
2022-12-21,4107.21,4140.12,4092.31,4139.11,5299817
2022-12-22,4144.48,4152.37,4114.62,4119.27,6620592
2022-12-23,4123.54,4129.9,4087.45,4099.89,5119059
2022-12-27,4096.39,4121.15,4055.39,4069.05,6698447
2022-12-28,4067.07,4071.16,4050.44,4069.27,8280085
2022-12-29,4065.92,4129.09,4062.78,4128.48,3990288
2022-12-30,4129.44,4158.9,4114.08,4154.32,6701517
2023-01-02,4175.99,4210.03,4168.56,4198.67,5785621
2023-01-03,4207.34,4323.68,4207.34,4303.33,13676800
2023-01-04,4314.46,4391.91,4314.46,4389.26,12162980
2023-01-05,4399.12,4457.05,4371.53,4397.18,12279185
2023-01-09,4429.38,4475.25,4420.44,4448.1,12230899
2023-01-10,4441.95,4462.95,4421.74,4448.73,10020931
2023-01-11,4457.39,4486.06,4392.85,4394.24,15267728
2023-01-12,4394.28,4445.44,4393.76,4427.26,12838830
2023-01-13,4430.12,4444.25,4395.66,4407.17,5476270
2023-01-16,4421.65,4426.63,4380.77,4413.34,5611598
2023-01-17,4419.69,4422.92,4345.24,4345.24,6892990
2023-01-18,4349.21,4372.61,4323.91,4328.56,7960577
2023-01-19,4328.43,4328.43,4267.19,4312.67,8138447
2023-01-20,4324.13,4367.81,4317.47,4355.86,5246715
2023-01-23,4373.22,4405.61,4360.29,4390,11225850
2023-01-24,4397.79,4446.29,4376.39,4380.85,13322207
2023-01-25,4387.79,4387.79,4294.15,4305.16,11068808
2023-01-26,4315.43,4358.82,4312.98,4339.21,7153024
2023-01-27,4346.15,4360.46,4336.93,4342.89,8207420
2023-01-30,4346.08,4346.08,4268.53,4270.71,6522649
2023-01-31,4281.07,4421.96,4276.53,4412,13084926
2023-02-01,4414.49,4426.71,4371.36,4374.2,16160760
2023-02-02,4405.53,4426.64,4375.76,4421.3,9955949
2023-02-03,4415.76,4445.17,4403.77,4434.36,8023313
2023-02-06,4431.3,4431.3,4361.53,4366.51,6709167
2023-02-07,4369.13,4386.79,4345.11,4376.62,5242395
2023-02-08,4382.79,4409.86,4382.79,4403.59,5548611
2023-02-09,4417.83,4491.92,4417.83,4472.59,5924526
2023-02-10,4474.27,4474.27,4367.81,4390.55,9631032
2023-02-13,4398.67,4413.54,4362.75,4381.81,7054660
2023-02-14,4386.62,4415.85,4384.61,4393.59,6966743
2023-02-15,4394.7,4411.73,4373.99,4409.48,4535988
2023-02-16,4426.12,4460.24,4389.72,4451.18,13711202
2023-02-17,4447.5,4447.5,4417.84,4441.12,3928644
2023-02-20,4452.78,4455.02,4425.59,4438,3511440
2023-02-21,4443.07,4452.12,4361.88,4373.65,4970083
2023-02-22,4370.89,4370.89,4307.93,4329.62,8101021
2023-02-23,4337.65,4376.13,4334.14,4373.67,6162687
2023-02-24,4383.31,4394.73,4340.46,4365.76,5560536
2023-02-27,4362.51,4384.37,4347.05,4367.48,4953667
2023-02-28,4373.4,4421.49,4350.43,4421.49,6766052
2023-03-01,4423.53,4478.83,4421.45,4462.97,7412547
2023-03-02,4462.5,4462.5,4402.97,4405.61,10870653
2023-03-03,4417.75,4465.04,4417.75,4454.68,8335117
2023-03-06,4468.38,4573.39,4468.38,4562.43,9482519
2023-03-07,4568.76,4609.33,4551.45,4586.61,10262976
2023-03-08,4581.81,4621.38,4567.7,4601.93,11816202
2023-03-09,4608.44,4657.37,4606.39,4636.65,10046596
2023-03-10,4609.98,4609.98,4529.47,4573.09,12458481
2023-03-13,4550.34,4592.54,4433.14,4490.73,11717399
2023-03-14,4479.43,4528.45,4462.59,4519.9,7558726
2023-03-15,4522.92,4547.23,4385.08,4388.34,11362628
2023-03-16,4392.23,4428.45,4344.7,4424.95,11990081
2023-03-17,4442.42,4469.06,4369.66,4416.11,19595068
2023-03-20,4411.87,4416.21,4330.49,4402.71,8010244
2023-03-21,4414.15,4484.49,4414.15,4428.26,8249311
2023-03-22,4436.88,4447.6,4397.61,4403,6727433
2023-03-23,4412.71,4422.07,4368.71,4412.03,5471908
2023-03-24,4414.41,4420.38,4341.18,4365.1,7917173
2023-03-27,4364.87,4398.5,4355.13,4378.61,5854437
2023-03-28,4385.29,4435.04,4385.29,4407.69,10829477
2023-03-29,4423.35,4439.85,4401.49,4408.75,11741875
2023-03-30,4420.36,4504.99,4420.36,4501.68,13038727
2023-03-31,4511.16,4517.04,4483.06,4504.04,8656938
2023-04-03,4507.7,4563.06,4482.62,4498.96,10939501
2023-04-04,4497.51,4527.21,4482.53,4505.95,8116382
2023-04-05,4509.24,4509.24,4468.56,4471.26,8474229
2023-04-06,4464.65,4488.86,4459.74,4474.1,4975918
2023-04-11,4473.32,4553.06,4473.32,4553.06,9531903
2023-04-12,4539.17,4556.33,4517.3,4547.61,10174946
2023-04-13,4547.04,4598.86,4545.57,4581.97,11457911
2023-04-14,4597.83,4628.94,4586.06,4588.54,14226352
2023-04-17,4594.5,4639.2,4594.5,4638.05,9689691
2023-04-18,4638.76,4683.53,4635.61,4660.99,8745148
2023-04-19,4655.94,4655.94,4622.03,4632.02,7514400
2023-04-20,4633.54,4667.28,4620.99,4624.93,10307684
2023-04-21,4616.82,4619.8,4584.24,4584.24,7087572
2023-04-24,4583.32,4599.52,4564.61,4590.76,7205387
2023-04-25,4592.26,4605.54,4570.92,4579.22,7277502
2023-04-26,4559.96,4575.17,4529.41,4543.14,7421257
2023-04-27,4536.5,4625.88,4536.5,4618.28,9119352
2023-04-28,4631.02,4659.98,4598.54,4600.36,6027642
2023-05-02,4622.14,4637.56,4579.82,4580.51,6221081
2023-05-04,4589.93,4600.8,4526.13,4528.92,10023535
2023-05-05,4512.78,4571.09,4488.56,4562.18,6813249
2023-05-08,4568.02,4659.34,4568.02,4635.88,10624850
2023-05-09,4645.32,4670.2,4628.63,4660.33,7632038
2023-05-10,4680.53,4708.16,4657.77,4692.15,15754166
2023-05-11,4691.24,4718.88,4653.24,4654.32,9905601
2023-05-12,4662.26,4676.11,4649.88,4671.81,15592499
2023-05-15,4668.95,4698.46,4651.05,4669.14,9909749
2023-05-16,4657.57,4682.34,4639.61,4672.59,7248880
2023-05-17,4674.92,4683.89,4631.2,4652.64,12671168
2023-05-18,4663.52,4703.13,4631.47,4644.45,9442484
2023-05-19,4658.72,4687.84,4645.23,4674.52,6103270
2023-05-22,4691.87,4766.7,4691.87,4758.59,12834686
2023-05-23,4765.77,4783.06,4741.82,4760.99,8139561
2023-05-24,4740.21,4740.21,4637.75,4652.1,9882026
2023-05-25,4664.69,4668.65,4587.64,4643.41,8146234
2023-05-26,4631.42,4689,4620.86,4685.19,4674913
2023-05-29,4690.06,4698.59,4671.59,4672.74,3405991
2023-05-30,4668.9,4669.48,4630.63,4635.57,6299627
2023-05-31,4630.43,4633.49,4521.17,4549.84,13047747
2023-06-01,4559.45,4612.1,4550.97,4610.96,6430779
2023-06-02,4625.27,4725.78,4621.91,4721.63,8606098
2023-06-05,4721.19,4754.58,4695.02,4709.96,7701952
2023-06-06,4712.65,4749.55,4710.25,4744.19,10349063
2023-06-07,4747.68,4752.85,4687.49,4711.76,8045665
2023-06-09,4724.11,4737.44,4717.56,4724.97,6318372
2023-06-12,4713.8,4714.13,4677.75,4689.79,5415642
2023-06-13,4688.44,4689.99,4616.1,4616.1,7455349
2023-06-14,4618.98,4712.7,4618.98,4691.4,17347831
2023-06-15,4692.17,4726.25,4669.94,4716.97,15686467
2023-06-16,4730.4,4749.2,4702.08,4722.38,14092606
2023-06-19,4716.08,4753.74,4711.08,4743,12874981
2023-06-20,4741.42,4743.79,4708.51,4728.91,7712407
2023-06-21,4732.03,4763.21,4727.26,4747.7,6613681
2023-06-22,4745.97,4808.77,4726.67,4785.09,6387433
2023-06-23,4780.22,4780.22,4742.07,4742.8,7103989
2023-06-26,4739.27,4784.02,4702.33,4765.37,7340747
2023-06-27,4778.22,4795.81,4723.78,4751.48,9102271
2023-06-28,4776.76,4801.38,4761.45,4798.95,10106730.001758
2023-06-29,4796.86,4851.46,4796.86,4848.04,11918590
2023-06-30,4851.84,4857.34,4808.18,4852.03,6687906
2023-07-03,4855.16,4877.12,4854.3,4870.1,6756759
2023-07-04,4888.05,4901.52,4870.16,4883.44,6341412.8776009
2023-07-05,4884.31,4886.82,4845.49,4860.49,8778410
2023-07-06,4861.89,4895.11,4811.21,4895.11,10712368
2023-07-07,4879.2,4925.8,4875.34,4916.57,8368237
2023-07-10,4911.16,4989.64,4903.6,4987.16,3361071
2023-07-11,4990.15,5009.19,4977.04,5000.64,5828409
2023-07-12,4995.6,5117.25,4995.6,5116.85,8021089
2023-07-13,5110.66,5120.94,5079.33,5087,7828710
2023-07-14,5084.7,5181.17,5084.7,5166.67,8509893
2023-07-17,5170.03,5282.78,5167.16,5256.51,49535179
2023-07-18,5263.74,5309.84,5263.37,5301.39,19661201
2023-07-19,5314.35,5339.95,5288.13,5303.11,13906130
2023-07-20,5301.09,5349.47,5276.84,5331.39,9759269.2518516
2023-07-21,5329.53,5331.19,5273.43,5324.51,8056810
2023-07-24,5332.55,5365.13,5326.09,5328.78,7714523
2023-07-25,5332.05,5366.17,5314.33,5346.03,10207822
2023-07-26,5345.64,5367.51,5289.79,5289.79,6952855
2023-07-27,5282.6,5313.15,5270.75,5281.26,10048666
2023-07-28,5289.2,5296.52,5268.5,5271.07,7962684
2023-07-31,5269.21,5363.67,5269.21,5350.36,12723352
2023-08-01,5353.68,5362.4,5321.25,5333.63,7755347
2023-08-02,5325.97,5325.97,5259.2,5264.91,8503664
2023-08-03,5262.5,5279.46,5235.45,5258.65,6368694
2023-08-04,5266.04,5306.27,5266.04,5284.68,5589857
2023-08-07,5285.06,5285.06,5203.95,5212.34,8378012
2023-08-08,5201.49,5210.15,5141.18,5161.03,6814474
2023-08-09,5174.7,5210.3,5155.07,5183.6,10222240
2023-08-10,5198.81,5221.54,5187.19,5201.74,10156381
2023-08-11,5203.86,5293.56,5185.96,5286.38,6288570
2023-08-14,5279.62,5306.4,5251.8,5299.64,6024268
2023-08-16,5301.61,5309.57,5211.33,5229.4,11682316
2023-08-17,5234.06,5256.44,5205.78,5224.3,7416409
2023-08-18,5225.41,5225.41,5176.2,5219.45,10010128
2023-08-21,5207.42,5257.61,5201.22,5254.37,12611957
2023-08-22,5250.41,5278.84,5248.68,5252.82,14194071
2023-08-23,5249.43,5274.07,5215.1,5225.3,10491197.511415
2023-08-24,5222.64,5246.57,5199.31,5207.55,6789113
2023-08-25,5199.31,5205.63,5147.93,5165.6,12988733
2023-08-28,5167.41,5216.5,5166.35,5201.8,10079138
2023-08-29,5212.26,5234.84,5176.21,5203.63,16420741
2023-08-30,5212.13,5227.73,5185.11,5200.38,4777156
2023-08-31,5199.82,5225.15,5166.72,5190.71,12403953
2023-09-01,5199.38,5212.41,5147.81,5181,12796005
2023-09-04,5180.66,5202.94,5140.67,5153.27,12390293
2023-09-05,5148.91,5160.37,5100.85,5124.42,7906755
2023-09-06,5110.84,5110.84,5002.27,5055.69,18827551
2023-09-07,5062.44,5062.44,4988.97,5019.82,11045553
2023-09-08,5027.73,5092.23,5027.73,5092.23,7789207
2023-09-11,5096.59,5130.24,5037.26,5072.97,6895109
2023-09-12,5075.83,5082.05,5036.55,5039.67,6195053
2023-09-13,5042.77,5074.06,5027.65,5072.82,5642322
2023-09-14,5078.66,5115.63,5064.25,5100.86,6490926
2023-09-15,5109.27,5125.22,5091.91,5091.91,11557486
2023-09-18,5095.81,5105.27,5029.94,5038.9,8453338
2023-09-19,5079.8,5086.45,5018.54,5033.34,6238972
2023-09-20,5036.09,5072.43,5030.48,5066.88,7296528
2023-09-21,5058.58,5058.58,4999.62,5031.43,6898419
2023-09-22,5029.87,5040.88,5004.56,5024.08,5961716
2023-09-25,5014.15,5039.92,4961.32,4967.08,5173757
2023-09-26,4963.2,4967.06,4915.07,4949.21,4681320
2023-09-27,4944.38,4962.67,4892.13,4892.13,4710916
2023-09-28,4898.87,4903.07,4843.81,4869.81,7264112
2023-09-29,4880.14,4958.36,4880.14,4936.38,7114346
2023-10-02,4940.77,4976.33,4869.04,4883.45,6112781
2023-10-03,4877.12,4877.12,4818.66,4823.34,10486955
2023-10-04,4817.8,4884.64,4801.1,4881.57,8366696
2023-10-05,4897.95,4908.82,4825.79,4825.79,7666722
2023-10-06,4831.73,4849.3,4794.77,4816.57,11929559
2023-10-09,4805.48,4903.69,4783.82,4893.11,7447297
2023-10-10,4904.03,5038.83,4904.03,5004.62,12209708
2023-10-11,5019.74,5065.37,5008.67,5027.27,18086555
2023-10-12,5046.22,5061.39,5009.95,5027.93,16627504
2023-10-13,5034.52,5080.84,5015.13,5049.72,22265588
2023-10-16,5089.58,5219.63,5089.58,5187.06,24803035
2023-10-17,5195.18,5316.07,5193.86,5289.51,22312608
2023-10-18,5283.05,5328.6,5225.56,5225.56,13073331
2023-10-19,5223.9,5223.9,5123.73,5136.98,10277395
2023-10-20,5126.25,5126.25,5034.37,5045.24,9901848
2023-10-23,5051.19,5056.44,5016.83,5035.45,13395253
2023-10-24,5040.73,5125.91,5040.73,5093.13,14341668
2023-10-25,5120.09,5173.67,5095.92,5153.16,9245334
2023-10-26,5117.49,5177.21,5095.24,5149.61,8230304
2023-10-27,5148.94,5170.19,5105.68,5106.49,7055765
2023-10-30,5121.08,5176.39,5121.08,5168.7,6487856
2023-10-31,5175.9,5196.72,5146.41,5167.24,10461534
2023-11-02,5183.81,5221.83,5158.13,5172.88,11391120
2023-11-03,5191,5257.98,5179.95,5244.41,9683145
2023-11-06,5250.55,5323.59,5250.55,5291.48,7454826
2023-11-07,5285.3,5290.3,5244.63,5251.87,8417848
2023-11-08,5252.88,5261.17,5204.83,5231.84,7210466
2023-11-09,5236.32,5280.98,5220.38,5280.98,9331974
2023-11-10,5283.86,5289.27,5221.14,5231.07,5757220
2023-11-13,5243.78,5255.93,5178.99,5178.99,7708539
2023-11-14,5190.92,5367.75,5190.92,5361.49,8919626
2023-11-15,5374.86,5410.57,5326.51,5333.29,10442331
2023-11-16,5340.74,5389.58,5327.54,5370.37,8038681
2023-11-17,5380.28,5410.3,5356.24,5395.8,6961652
2023-11-20,5393.87,5463.63,5391.35,5451.25,9411519
2023-11-21,5463.37,5506.8,5452.53,5494.9,8416237
2023-11-22,5498.66,5509.59,5467.26,5507.22,6069698
2023-11-23,5505.9,5563.44,5505.08,5534.84,6460708
2023-11-24,5544.08,5574.08,5517.31,5520.78,13012321
2023-11-27,5537.31,5557.59,5458.17,5512.11,11542416
2023-11-28,5510.12,5610.18,5509.05,5609.78,11505068
2023-11-29,5601.16,5609.97,5539.6,5571.54,18043685
2023-11-30,5559.86,5610.5,5530.84,5538.33,14322613
2023-12-01,5541.24,5652.51,5537.34,5644.39,12351254
2023-12-04,5647.36,5730.06,5647.36,5687.28,8522849
2023-12-05,5689.95,5768.84,5677.13,5728.67,10091290
2023-12-06,5735.46,5776.96,5723.71,5729.44,9251245
2023-12-07,5728.35,5728.35,5642.69,5677.61,9829330
2023-12-08,5676.52,5764.61,5676.52,5737.44,6661783
2023-12-11,5734.01,5794.6,5734.01,5768.84,7984686
2023-12-12,5776.1,5790.82,5719.37,5736.2,7430577
2023-12-13,5740.45,5747.43,5685.45,5718.92,6562524
2023-12-14,5745.61,5793.17,5745.61,5759.15,10998937
2023-12-15,5759.28,5884.5,5707.17,5759.63,17086848
2023-12-18,5778.8,5844.39,5778.8,5835.73,7522691
2023-12-19,5842.76,5887.56,5824.25,5879.55,8100385
2023-12-20,5884.94,5933.18,5870.87,5884.53,8176634
2023-12-21,5876.86,5880.79,5833.93,5880.79,8246652
2023-12-22,5874.07,5876.9,5844.89,5864.68,6787222
2023-12-27,5872.31,5883.49,5842.38,5847.11,11292429
2023-12-28,5849.55,5875.54,5836.06,5845.89,6761577
2023-12-29,5848.65,5853.96,5760.91,5785.21,8201503
2024-01-02,5806.59,5838.85,5694.9,5752.15,7708094
2024-01-03,5755.61,5773.93,5634.22,5681.9,8552290
2024-01-04,5686.02,5722.64,5667.38,5717.38,6187928
2024-01-05,5704.52,5716.43,5595.67,5698.34,7576743
2024-01-08,5690.15,5764.17,5655.83,5755.49,6836622
2024-01-09,5775.34,5816.63,5770.16,5804.71,6936100
2024-01-10,5793.44,5825.24,5767.2,5787.02,4756340
2024-01-11,5758.43,5809.22,5691.55,5699.31,7754966
2024-01-12,5694.91,5733.67,5682.27,5703.41,5081394
2024-01-15,5707.34,5707.34,5614.99,5639.73,6369996
2024-01-16,5620.11,5639.58,5572.66,5639.58,5941917
2024-01-17,5640.4,5640.4,5531.85,5533.06,10846557
2024-01-18,5529.07,5631.64,5529.07,5610.41,5683270
2024-01-19,5618.82,5683.67,5618.82,5662.38,7546719
2024-01-22,5687.49,5719.31,5653.03,5690.76,4500334
2024-01-23,5699.72,5705.02,5631.15,5643.89,4417472
2024-01-24,5650.47,5696.44,5630.41,5673.37,7438425
2024-01-25,5667.97,5710.16,5662.64,5694.13,4837859
2024-01-26,5685.74,5707.59,5667.95,5707.59,7282946
2024-01-29,5703.43,5709.61,5670.48,5670.48,5177309
2024-01-30,5674.82,5763.98,5666.81,5738.61,6740763
2024-01-31,5744.11,5869.34,5744.11,5847.28,8502613
2024-02-01,5885.49,5997.12,5872.16,5971.24,9576079
2024-02-02,5979.04,6048.95,5975.25,5992.01,9516989
2024-02-05,6003.31,6040.16,5958.42,5958.42,7823459
2024-02-06,5962.92,6025.27,5917.22,5993.3,8225867
2024-02-07,5998.94,6016.26,5948.07,5982.38,4830056
2024-02-08,5994.46,5998.45,5929.95,5951.89,5565924
2024-02-09,5972.05,5985.99,5917.63,5939.24,5211552
2024-02-12,5946.85,5980.24,5912.5,5980.24,6337935
2024-02-13,5973.64,5978.02,5852.7,5892.8,7307397
2024-02-14,5900.89,5985.83,5893.13,5985.83,6702636
2024-02-15,5981.97,6007.31,5933.09,5967.71,7454845
2024-02-16,5976.9,6046.94,5973.68,6025.94,6830830
2024-02-19,6030.51,6109.48,6030.51,6109.48,5790758
2024-02-20,6113.55,6165.91,6113.55,6148.38,7327077
2024-02-21,6158.83,6163.11,6118.63,6127.47,9497116
2024-02-22,6141.57,6187.39,6131.29,6171.8,9466017
2024-02-23,6173.17,6223.8,6159.14,6188.43,11494816
2024-02-26,6187.24,6262.08,6187.24,6245.33,8657693
2024-02-27,6257.67,6280.9,6223.14,6264.95,7903230
2024-02-28,6256.11,6275.36,6171.02,6198.23,9261612
2024-02-29,6192.39,6262.98,6192.39,6239,12546064
2024-03-01,6250.7,6271.42,6205.7,6250.7,6560324
2024-03-04,6261.98,6290.39,6155.07,6155.07,11633120
2024-03-05,6159.8,6215.55,6120.37,6166.82,11382585
2024-03-06,6174.63,6249.7,6174.63,6201.34,9251050
2024-03-07,6199.38,6223.01,6142.63,6202.68,8126116
2024-03-08,6217.64,6233.79,6151.56,6181.25,5898265
2024-03-11,6164.59,6164.59,6065.23,6077.82,8066968
2024-03-12,6088.23,6165.84,6086.79,6153.05,5676059
2024-03-13,6166.87,6236.64,6159.74,6191.54,6483913
2024-03-14,6199.44,6248.13,6171.04,6189.95,9059517
2024-03-15,6191.11,6209.66,6056.53,6166.35,14998442
2024-03-18,6158.21,6177.76,6078.08,6101.8,7166301
2024-03-19,6089.09,6125.67,6010.32,6125.67,7371736
2024-03-20,6117.7,6118.08,6054.77,6077.28,4892750
2024-03-21,6119.61,6242.53,6119.61,6242.53,4756228
2024-03-22,6239.61,6273.53,6210.84,6225.26,5136923
2024-03-25,6212.63,6241.5,6175.01,6212.44,4415146
2024-03-26,6221.65,6248.52,6173.78,6246.19,4666721
2024-03-27,6251.49,6294.6,6239.78,6275.65,5368365
2024-03-28,6282.32,6338.26,6282.32,6326.51,9378663
2024-04-02,6338.06,6466.13,6338.06,6398.58,12424721
2024-04-03,6408.41,6437.94,6372.8,6393.77,7805673
2024-04-04,6409.84,6474.79,6397.11,6453.21,10027621
2024-04-05,6431.06,6431.06,6346.43,6362.74,8894526
2024-04-08,6371.56,6418.24,6371.56,6402.54,6812437
2024-04-09,6410.22,6427.79,6312.53,6312.53,9473105
2024-04-10,6316.23,6352.32,6287.44,6333.03,19220390
2024-04-11,6339.23,6358.67,6262.36,6266.24,17444407
2024-04-12,6314.22,6347.87,6236.19,6236.19,10168859
2024-04-15,6274.66,6331.84,6262.23,6284.19,9838032
2024-04-16,6193.17,6228.71,6061.11,6079.34,9039765
2024-04-17,6120.37,6160.18,6086.71,6140.95,7262236
2024-04-18,6163.33,6185.64,6103.67,6178.52,10041227
2024-04-19,6154.07,6174.17,6126.53,6158.39,12233700
2024-04-22,6161.2,6210.69,6156.26,6197.13,10587743
2024-04-23,6217.36,6263.98,6192.84,6243.56,11961800
2024-04-24,6267.85,6273.65,6203.94,6220.39,12230136
2024-04-25,6218.75,6222.52,6152.34,6192.78,8827641
2024-04-26,6200.86,6235.33,6186.27,6221.71,12169543
2024-04-29,6234.73,6295.52,6217.71,6292.04,14436761
2024-04-30,6298.06,6306.15,6252.28,6285.32,10731961
2024-05-02,6296.38,6310.99,6260.56,6262.27,7054004
2024-05-06,6300.22,6379.29,6267.42,6369.03,15785105
2024-05-07,6379.61,6457.26,6379.61,6412.43,27281808
2024-05-08,6428.76,6454.92,6389.47,6436.44,12739855
2024-05-09,6457.06,6502.25,6452.22,6465.73,17652283
2024-05-10,6472.41,6549.85,6472.41,6491.33,24368327
2024-05-13,6512.09,6577.2,6506.02,6574.47,17175356
2024-05-14,6581.31,6605.56,6556.27,6605.56,19002162
2024-05-15,6603.39,6623.07,6556.26,6615.91,16092698
2024-05-16,6629.06,6652.95,6616.41,6635.44,14212356
2024-05-17,6640.77,6648.49,6592.75,6637.27,8539009
2024-05-20,6655.59,6729.7,6653.98,6701.78,21696257
2024-05-21,6695.75,6712.15,6659.76,6675.93,11274235
2024-05-22,6667.35,6686.41,6615.83,6666.92,9850764
2024-05-23,6675.72,6723.04,6632.64,6699.58,9947936
2024-05-24,6698.66,6698.66,6651.58,6683.61,5586934
2024-05-27,6702.57,6732.07,6670.63,6670.63,4558591
2024-05-28,6681.72,6703.23,6604.03,6615.99,5447776
2024-05-29,6621.79,6635.95,6519.68,6534.71,10983377
2024-05-31,6520.01,6589.67,6509.86,6551.62,16723313
2024-06-03,6577.63,6619.53,6565.16,6617.15,9416315
2024-06-04,6625.66,6631.81,6495.5,6505.49,7279691
2024-06-05,6519.27,6549.13,6492.83,6544.23,5098993
2024-06-06,6559.89,6573.08,6512.25,6556.49,6053160
2024-06-07,6565.92,6573.06,6494.83,6538.31,6021975
2024-06-10,6537.75,6545.7,6483.14,6517.61,5367605
2024-06-11,6516.06,6533.22,6405.17,6408.87,7078023
2024-06-12,6441.79,6500.4,6417.53,6489.1,6446075
2024-06-13,6496.07,6501.99,6365.21,6379.34,5979210
2024-06-14,6366.32,6384.17,6265.18,6311.56,6336014
2024-06-17,6305.68,6410.1,6305.25,6410.1,5511476
2024-06-18,6428.7,6484.17,6414.34,6426.69,7384207
2024-06-19,6427.71,6499.47,6425.34,6499.47,6080047
2024-06-20,6500.91,6538.11,6451.99,6474.01,6383635
2024-06-21,6482.24,6491.15,6418.64,6452.95,11589917
2024-06-24,6455.02,6532.95,6418.3,6510.87,6117919
2024-06-25,6516.7,6531.11,6455.96,6466.08,6399639.0040897
2024-06-26,6450.54,6479.31,6436.39,6439.5,7621450
2024-06-27,6450.67,6493.53,6425.97,6465.93,9943650
2024-06-28,6480.87,6525.51,6478.12,6517.71,5768533
2024-07-01,6523.2,6557.82,6492.97,6500.75,7921150
2024-07-02,6501.26,6504.32,6391.81,6400.75,6776960
2024-07-03,6401.72,6438.35,6401.72,6418.18,9389167
2024-07-04,6444.86,6454.62,6403.33,6454.62,6849245
2024-07-05,6469.88,6477.64,6397.92,6397.92,6152564
2024-07-08,6416.63,6447.32,6393.97,6433.6,6844034
2024-07-09,6437.71,6466.7,6410.45,6461.38,9181835
2024-07-10,6464.57,6471.84,6404.76,6425.12,4526406
2024-07-11,6440.96,6457.58,6402.71,6434.83,5382642
2024-07-12,6445.32,6483.7,6417.36,6462.72,5857675
2024-07-15,6491.42,6491.46,6395.92,6415.56,6122661
2024-07-16,6415.84,6415.84,6245.33,6246.51,10137849
2024-07-17,6241.73,6295.73,6155.53,6243.06,8285990
2024-07-18,6236.78,6327.88,6202.18,6325.38,11354152
2024-07-19,6309.01,6310.43,6238.93,6292.82,4181825
2024-07-22,6282.58,6335.95,6275.39,6335.95,4957659.3150691
2024-07-23,6335.06,6341.01,6221.09,6234.24,5044325
2024-07-24,6217.73,6223.17,6183.85,6207.39,3330843
2024-07-25,6162.56,6185.11,6085.61,6181.1,5388077
2024-07-26,6183.78,6216.85,6134.29,6170.84,4817701
2024-07-29,6192.58,6238.43,6158.42,6198.81,3956900
2024-07-30,6210.46,6253.13,6172.37,6192.99,4701917
2024-07-31,6207.13,6284.18,6200.19,6269.27,5798530
2024-08-01,6272.13,6287.6,6185.19,6185.19,4376531
2024-08-02,6165.43,6165.43,6058.03,6076.19,6956872
2024-08-05,5840.58,5898.94,5747.37,5845.94,15118645
2024-08-06,5921.69,5968.5,5798.01,5828.03,9785059
2024-08-07,5889.1,5934.63,5839.34,5898.32,7179033
2024-08-08,5911.44,5939.27,5781.05,5923.53,6595423
2024-08-09,5948.2,6004.25,5913.31,5924.31,6792579
2024-08-12,5946.28,6091.38,5944.83,6091.37,4577069
2024-08-13,6126.1,6130.99,6075.75,6118.69,3954385
2024-08-14,6143.65,6145.11,6102.45,6129.74,4082399
2024-08-16,6152.72,6255.24,6150.18,6255.24,5456572
2024-08-19,6239.53,6290.94,6218.37,6272.41,7155649
2024-08-20,6291.95,6294.09,6191.5,6199.17,4034417
2024-08-21,6200.15,6231.95,6184.66,6212.32,4627777.1988812
2024-08-22,6228.9,6247.41,6191.71,6210.07,4460438
2024-08-23,6210.77,6223.22,6182.45,6197.76,3641772
2024-08-26,6211.79,6230.44,6182.85,6191.57,3937239
2024-08-27,6207.43,6238.07,6158.3,6238.07,4727109
2024-08-28,6231.92,6241.41,6186.88,6213.16,9477708
2024-08-29,6217.75,6293.31,6216.36,6292.42,5751434
2024-08-30,6293.9,6344.45,6285.66,6344.45,6359723
2024-09-02,6337.03,6432.4,6296.82,6425.37,8780154
2024-09-03,6439.34,6450.27,6333.02,6333.74,6737617
2024-09-04,6277.3,6320.23,6240.52,6320.23,8065232
2024-09-05,6310.95,6323.59,6212.77,6219.49,5724527
2024-09-06,6214.55,6219.11,6089.13,6100.22,6771566
2024-09-09,6115.93,6151.78,6060.76,6066.79,4821999
2024-09-10,6082.87,6111.14,5988.27,6020.64,7319128
2024-09-11,6027.8,6036.24,5946.82,5946.82,7518504
2024-09-12,6021.15,6100.4,5992.2,6100.4,7258687
2024-09-13,6107.46,6167.99,6086.3,6141.81,7014154
2024-09-16,6133.11,6151.37,6090.56,6134.04,5168465
2024-09-17,6131.56,6196.57,6119.7,6186.17,5034717
2024-09-18,6182.05,6186.06,6137.42,6161.43,6307886
2024-09-19,6172.6,6206.05,6154.2,6165.35,4408361
2024-09-20,6170.57,6180.73,6049.16,6087.34,10132414
2024-09-23,6114.07,6115.38,6008.01,6082.52,3850244
2024-09-24,6102.25,6150.98,6095.13,6116.37,6120671
2024-09-25,6124.69,6215.88,6124.69,6204,8761730
2024-09-26,6219.13,6271.76,6219.13,6237.64,6625913
2024-09-27,6241.83,6287.89,6229.2,6266.93,6416475
2024-09-30,6267.35,6292.22,6180.88,6201.66,5566380
2024-10-01,6211.88,6216.14,6120.25,6144.54,5917975
2024-10-02,6143.34,6166.43,6101.05,6119.17,4845264
2024-10-03,6108.61,6121.47,6058.55,6074.72,6446852
2024-10-04,6072.68,6107.13,6043.92,6078.26,4951193
2024-10-07,6093.86,6115.92,6036.54,6089.44,6724047
2024-10-08,6060.8,6097.63,6013.63,6074.04,25786529
2024-10-09,6081.95,6140.72,6070.19,6120.03,11013037
2024-10-10,6142.05,6165.29,6116.08,6131.91,15991264
2024-10-11,6148.11,6206.39,6137.45,6184.24,8285366
2024-10-14,6203.05,6203.05,6152.22,6173.62,9559383
2024-10-15,6190.25,6218.8,6168.12,6206,11463260
2024-10-16,6209.94,6224.08,6178.43,6222.06,10658421
2024-10-17,6222.15,6223.59,6063.23,6094.53,9975950
2024-10-18,6119.71,6169.06,6105.4,6156.18,5938173
2024-10-21,6137.44,6204.19,6136.53,6199.49,8610813
2024-10-22,6206.23,6207.95,6056.92,6056.92,10800632
2024-10-23,6083.24,6094.17,6010.37,6058,5734034
2024-10-24,6054.42,6137.56,6050.7,6076.44,6132069
2024-10-25,6082.54,6104.62,6039.56,6048.95,5761685
2024-10-28,6069.99,6092.74,6020.5,6026.88,7777332
2024-10-29,6062.98,6092.53,6020.36,6020.36,9714296
2024-10-30,6042.06,6062.53,5918.13,5962.88,9539333
2024-10-31,5944.43,5966.67,5911.67,5966.67,8594138
2024-11-04,5977.93,6020.64,5968.67,6006.04,8618073
2024-11-05,6022.82,6022.82,5935.08,5946.59,7877040
2024-11-06,5963.98,6041.61,5963.96,5987.42,5377504
2024-11-07,6007.92,6065.81,6007.92,6065.81,9909352
2024-11-08,6086.75,6095.59,6032.27,6070.14,11616273
2024-11-12,6060.74,6070.45,6016.64,6031.71,12312786
2024-11-13,6034.89,6050.37,5975.29,5989.93,10445450
2024-11-14,6009.48,6093.97,5948,6093.92,10477505
2024-11-15,6093.53,6093.59,6021.49,6054.48,6483416
2024-11-18,6068.06,6103.5,5997.16,6047.62,7853799
2024-11-19,6073.55,6090.05,5836.58,5930.02,9393174
2024-11-20,5968.35,6009.32,5905.84,5954.66,8455586
2024-11-21,5984.83,6045.6,5930.31,6043.16,5810833
2024-11-22,6067.93,6073,5930.76,6059.78,7575391
2024-11-25,6082.17,6103.24,6014.78,6018.02,10355660
2024-11-26,6027.23,6047.95,5990.8,6018.29,6059243
2024-11-27,6034.86,6040.35,5963.97,6009.02,5123067
2024-11-28,6029.02,6056.43,5967.24,6007.6,4390053
2024-11-29,6015.06,6065.12,5986.02,6065.12,8233978
2024-12-02,6078.74,6193.53,6063.01,6151.65,5939288
2024-12-03,6172.81,6182.27,6112.51,6138.81,9321621
2024-12-04,6150.86,6210.68,6139.23,6168.97,10121492
2024-12-05,6179.33,6217.55,6161.6,6191.09,10617142
2024-12-06,6220.66,6235.51,6190.28,6218.82,6806481
2024-12-09,6239.26,6258.34,6179.58,6184.77,7881093
2024-12-10,6195.23,6206.62,6127.12,6175.69,6632369
2024-12-11,6182.34,6186.78,6133.95,6163.53,7364459
2024-12-12,6163.81,6165.2,6098.37,6130.05,8433338
2024-12-13,6127.01,6153.15,6108.01,6132.15,8352625
2024-12-16,6147.65,6181.89,6138.86,6160.04,18633916
2024-12-17,6183.68,6192.94,6021.51,6046.48,24330524
2024-12-18,6053.22,6113.97,6052.51,6076.66,11513525
2024-12-19,6033.81,6085.66,6009.14,6085.66,14371821
2024-12-20,6074.89,6082.55,5980.15,6054.88,15698534
2024-12-23,6070.09,6099.6,6053.07,6087.67,8379911
2024-12-27,6105.46,6126.16,6077.84,6126.16,5462427
2024-12-30,6144.39,6158.17,6115.37,6122.32,8034950
2025-01-02,6165.2,6234.95,6161.41,6234.95,7120814
2025-01-03,6260.88,6356.78,6251.25,6310.39,9651353
2025-01-07,6380.01,6435.6,6353.66,6385.46,12393887
2025-01-08,6402.76,6407.08,6307.94,6326.09,11277231
2025-01-09,6330.79,6373.39,6312.45,6369.46,8071065
2025-01-10,6387.92,6417.28,6360.49,6413.14,7185328
2025-01-13,6410.76,6410.96,6292.6,6308.22,8564520
2025-01-14,6323.5,6353.4,6318.5,6327.52,7080328
2025-01-15,6346.93,6394.94,6327.39,6394.94,9281745
2025-01-16,6418.16,6419.56,6364.16,6383.13,6854150
2025-01-17,6403.96,6461.6,6387.86,6461.6,14989300
2025-01-20,6473.94,6517.96,6467.22,6501.26,11333648
2025-01-21,6495.79,6499.91,6442.14,6489.33,8329656
2025-01-22,6504.46,6546.68,6474.78,6539.11,9334456
2025-01-23,6548.5,6548.78,6492.97,6511.77,8193869
2025-01-24,6517.32,6564.61,6515.31,6564.61,8346461
2025-01-27,6512.4,6519.83,6440.76,6498.59,5568786
2025-01-28,6513.09,6532.52,6471.67,6516.51,6367220
2025-01-29,6541.49,6550.95,6512.35,6516.54,4840239
2025-01-30,6526.71,6632.2,6524.96,6632.2,10252254
2025-01-31,6632.01,6632.34,6532.43,6609.99,12930114
2025-02-03,6513.96,6529.28,6481.08,6515.85,8688981
2025-02-04,6532.88,6581.82,6532.88,6573.6,8127705
2025-02-05,6585.96,6590.98,6490.41,6514.36,8077790
2025-02-06,6574.15,6693.33,6557.14,6693.33,8400436
2025-02-07,6701.32,6725.82,6671.51,6706.39,6621071
2025-02-10,6736.76,6782.89,6724.39,6775.66,8828313
2025-02-11,6781.76,6906.07,6781.76,6896.71,10109603
2025-02-12,6921.1,6958.22,6817.89,6886.01,13275150
2025-02-13,6926.94,6942.19,6839.89,6854.46,10482807
2025-02-14,6875.6,6879.55,6810.69,6821.35,8400077
2025-02-17,6844.99,6873.98,6793.78,6855.25,8923035
2025-02-18,6877.97,6969.01,6869.28,6966.88,7308173
2025-02-19,6948.98,6965.78,6869.52,6902.68,10275586
2025-02-20,6890.66,6924.52,6854.3,6892.61,7208883
2025-02-21,6907.66,6950.6,6885.1,6886.5,6950343
2025-02-24,6891.17,6893.57,6766.19,6790.78,14650301
2025-02-25,6775.62,6842.03,6758.13,6801.92,9152706
2025-02-26,6835.28,6902.17,6819.81,6895.56,9223836
2025-02-27,6906.38,6923.01,6833.58,6858.99,8893177
2025-02-28,6804.57,6841.21,6784.1,6820.93,38297369
2025-03-03,6831.01,6840.5,6748.13,6812.94,8087547
2025-03-04,6778.38,6778.38,6606.44,6612.56,10613191
2025-03-05,6693.36,6771.39,6693.36,6740.05,7207503
2025-03-06,6774.75,6807.08,6738.81,6799.64,6361450
2025-03-07,6782.46,6829.22,6740.7,6828.74,8626672
2025-03-10,6846.34,6846.34,6763.05,6800.61,8972755
2025-03-11,6815.67,6847.46,6777.75,6777.75,9131005
2025-03-12,6815.94,6885.22,6808.52,6885.22,9362701
2025-03-13,6902.29,6927.84,6850.46,6916.99,8797616
2025-03-14,6920.18,7037.02,6916.44,7025.87,13989847