Date,Open,High,Low,Close,Volume
1994-12-29,1000,1000,1000,1000,154710
1995-01-02,1059.5,1059.5,1059.5,1059.5,106231
1995-01-03,1125.6,1125.6,1125.6,1125.6,257776
1995-01-04,1082.3,1082.3,1082.3,1082.3,173381
1995-01-05,1096.5,1096.5,1096.5,1096.5,125789
1995-01-06,1030.4,1030.4,1030.4,1030.4,118810
1995-01-09,1054.4,1054.4,1054.4,1054.4,139137
1995-01-10,1037.2,1037.2,1037.2,1037.2,78380
1995-01-11,1035.2,1035.2,1035.2,1035.2,122089
1995-01-12,1060.9,1060.9,1060.9,1060.9,112778
1995-01-13,1083.6,1083.6,1083.6,1083.6,106703
1995-01-16,1087.3,1087.3,1087.3,1087.3,137829
1995-01-17,1038.5,1038.5,1038.5,1038.5,69801
1995-01-18,1028.8,1028.8,1028.8,1028.8,98526
1995-01-19,1037,1037,1037,1037,86319
1995-01-20,1013,1013,1013,1013,87303
1995-01-23,976.1,976.1,976.1,976.1,71394
1995-01-24,940.6,940.6,940.6,940.6,107261
1995-01-25,942.4,942.4,942.4,942.4,87719
1995-01-26,918.3,918.3,918.3,918.3,79749
1995-01-27,905.6,905.6,905.6,905.6,80050
1995-01-30,890.6,890.6,890.6,890.6,79239
1995-01-31,850.7,850.7,850.7,850.7,79838
1995-02-01,906.2,906.2,906.2,906.2,58980
1995-02-02,852.5,852.5,852.5,852.5,79089
1995-02-03,818,818,818,818,99797
1995-02-06,894.4,894.4,894.4,894.4,48625
1995-02-07,968.4,968.4,968.4,968.4,228483
1995-02-08,948.4,948.4,948.4,948.4,148436
1995-02-09,954,954,954,954,140478
1995-02-10,904.9,904.9,904.9,904.9,67784
1995-02-13,894.4,894.4,894.4,894.4,90180
1995-02-14,920.5,920.5,920.5,920.5,129440
1995-02-15,923.7,923.7,923.7,923.7,74907
1995-02-16,939.7,939.7,939.7,939.7,118484
1995-02-17,943.7,943.7,943.7,943.7,76746
1995-02-20,913.6,913.6,913.6,913.6,52525
1995-02-21,829.6,829.6,829.6,829.6,240213
1995-02-22,846.8,846.8,846.8,846.8,92199
1995-02-23,871,871,871,871,117308
1995-02-24,954.7,954.7,954.7,954.7,244600
1995-02-27,911.2,911.2,911.2,911.2,85520
1995-02-28,892.1,892.1,892.1,892.1,46287
1995-03-01,887.1,887.1,887.1,887.1,57492
1995-03-02,901.5,901.5,901.5,901.5,51035
1995-03-03,931.6,931.6,931.6,931.6,120845
1995-03-06,933.3,933.3,933.3,933.3,52431
1995-03-07,935.7,935.7,935.7,935.7,44804
1995-03-08,932.1,932.1,932.1,932.1,37119
1995-03-09,934.9,934.9,934.9,934.9,40052
1995-03-10,910.7,910.7,910.7,910.7,64348
1995-03-13,895.2,895.2,895.2,895.2,39750
1995-03-14,878.4,878.4,878.4,878.4,43223
1995-03-15,880.4,880.4,880.4,880.4,43945
1995-03-16,870,870,870,870,29183
1995-03-17,858.6,858.6,858.6,858.6,38817
1995-03-20,847.6,847.6,847.6,847.6,61255
1995-03-21,842.4,842.4,842.4,842.4,21587
1995-03-22,835.3,835.3,835.3,835.3,40876
1995-03-23,826.3,826.3,826.3,826.3,48835
1995-03-24,831,831,831,831,53759
1995-03-27,847.8,847.8,847.8,847.8,66794
1995-03-28,823.8,823.8,823.8,823.8,88962
1995-03-29,825.1,825.1,825.1,825.1,29663
1995-03-30,842.4,842.4,842.4,842.4,81394
1995-03-31,860.2,860.2,860.2,860.2,94694
1995-04-03,864.1,864.1,864.1,864.1,47848
1995-04-04,880.9,880.9,880.9,880.9,95299
1995-04-05,886.7,886.7,886.7,886.7,92548
1995-04-06,912.2,912.2,912.2,912.2,147311
1995-04-07,932.6,932.6,932.6,932.6,126879
1995-04-10,981.3,981.3,981.3,981.3,155436
1995-04-11,983.2,983.2,983.2,983.2,167787
1995-04-12,983.4,983.4,983.4,983.4,193952
1995-04-13,938.7,938.7,938.7,938.7,161519
1995-04-14,953.8,953.8,953.8,953.8,105197
1995-04-18,990.8,990.8,990.8,990.8,106143
1995-04-19,1021.4,1021.4,1021.4,1021.4,231033
1995-04-20,1088.6,1088.6,1088.6,1088.6,195579
1995-04-21,1079.5,1079.5,1079.5,1079.5,164112
1995-04-24,1129,1129,1129,1129,131107
1995-04-25,1184,1184,1184,1184,251024
1995-04-26,1102.1,1102.1,1102.1,1102.1,145872
1995-04-27,1127.2,1127.2,1127.2,1127.2,118371
1995-04-28,1120,1120,1120,1120,163802
1995-05-04,1125.7,1125.7,1125.7,1125.7,103975
1995-05-05,1120.2,1120.2,1120.2,1120.2,132954
1995-05-09,1136.7,1136.7,1136.7,1136.7,94826
1995-05-10,1193.1,1193.1,1193.1,1193.1,182717
1995-05-11,1243.1,1243.1,1243.1,1243.1,350377
1995-05-12,1301.8,1301.8,1301.8,1301.8,324488
1995-05-15,1334.8,1334.8,1334.8,1334.8,350863
1995-05-16,1263,1263,1263,1263,122122
1995-05-17,1219.6,1219.6,1219.6,1219.6,245424
1995-05-18,1149.5,1149.5,1149.5,1149.5,297034
1995-05-19,1119.4,1119.4,1119.4,1119.4,213448
1995-05-22,1052.3,1052.3,1052.3,1052.3,152698
1995-05-23,992.8,992.8,992.8,992.8,197887
1995-05-24,1081.1,1081.1,1081.1,1081.1,150581
1995-05-25,1144.9,1144.9,1144.9,1144.9,260546
1995-05-26,1099.4,1099.4,1099.4,1099.4,112201
1995-05-29,1151.7,1151.7,1151.7,1151.7,177989
1995-05-30,1078.2,1078.2,1078.2,1078.2,126756
1995-05-31,1089.5,1089.5,1089.5,1089.5,78584
1995-06-01,1047.4,1047.4,1047.4,1047.4,77966
1995-06-02,1056.1,1056.1,1056.1,1056.1,106271
1995-06-05,1081.8,1081.8,1081.8,1081.8,78166
1995-06-06,1030.2,1030.2,1030.2,1030.2,158927
1995-06-07,1148.6,1148.6,1148.6,1148.6,124530
1995-06-08,1138.1,1138.1,1138.1,1138.1,145286
1995-06-09,1129.8,1129.8,1129.8,1129.8,47437
1995-06-12,1105.7,1105.7,1105.7,1105.7,68536
1995-06-13,1103.9,1103.9,1103.9,1103.9,66871
1995-06-14,1095,1095,1095,1095,64046
1995-06-16,1054.1,1054.1,1054.1,1054.1,73343
1995-06-19,1050.2,1050.2,1050.2,1050.2,86919
1995-06-20,1082.1,1082.1,1082.1,1082.1,62223
1995-06-21,1100.7,1100.7,1100.7,1100.7,77166
1995-06-22,1089.4,1089.4,1089.4,1089.4,56061
1995-06-23,1094.7,1094.7,1094.7,1094.7,55291
1995-06-26,1144.3,1144.3,1144.3,1144.3,96340
1995-06-27,1168.7,1168.7,1168.7,1168.7,128502
1995-06-28,1118.7,1118.7,1118.7,1118.7,58185
1995-06-29,1148.3,1148.3,1148.3,1148.3,152418
1995-06-30,1166.5,1166.5,1166.5,1166.5,88387
1995-07-03,1176.1,1176.1,1176.1,1176.1,92985
1995-07-04,1146,1146,1146,1146,89585
1995-07-05,1145.4,1145.4,1145.4,1145.4,55541
1995-07-06,1155.5,1155.5,1155.5,1155.5,76219
1995-07-07,1153,1153,1153,1153,90037
1995-07-10,1148.1,1148.1,1148.1,1148.1,44633
1995-07-11,1132.8,1132.8,1132.8,1132.8,34626
1995-07-12,1123.5,1123.5,1123.5,1123.5,43300
1995-07-13,1129.3,1129.3,1129.3,1129.3,62783
1995-07-14,1123.9,1123.9,1123.9,1123.9,63384
1995-07-17,1158.7,1158.7,1158.7,1158.7,100404
1995-07-18,1205.6,1205.6,1205.6,1205.6,186997
1995-07-19,1171.2,1171.2,1171.2,1171.2,163972
1995-07-20,1163.5,1163.5,1163.5,1163.5,115057
1995-07-21,1164.6,1164.6,1164.6,1164.6,113086
1995-07-24,1178,1178,1178,1178,136922
1995-07-25,1200.4,1200.4,1200.4,1200.4,113104
1995-07-26,1241.3,1241.3,1241.3,1241.3,72564
1995-07-27,1281.8,1281.8,1281.8,1281.8,138999
1995-07-28,1279.1,1279.1,1279.1,1279.1,282530
1995-07-31,1226.6,1226.6,1226.6,1226.6,117017
1995-08-01,1200.1,1200.1,1200.1,1200.1,91305
1995-08-02,1198.8,1198.8,1198.8,1198.8,114575
1995-08-03,1171.9,1171.9,1171.9,1171.9,114142
1995-08-04,1182,1182,1182,1182,56236
1995-08-07,1201.5,1201.5,1201.5,1201.5,53956
1995-08-08,1213.4,1213.4,1213.4,1213.4,64216
1995-08-09,1209.3,1209.3,1209.3,1209.3,74750
1995-08-10,1246.2,1246.2,1246.2,1246.2,148291
1995-08-11,1270.7,1270.7,1270.7,1270.7,200760
1995-08-16,1258.3,1258.3,1258.3,1258.3,134391
1995-08-17,1224.4,1224.4,1224.4,1224.4,88674
1995-08-18,1208.5,1208.5,1208.5,1208.5,57405
1995-08-21,1208.2,1208.2,1208.2,1208.2,68519
1995-08-22,1196.5,1196.5,1196.5,1196.5,63194
1995-08-23,1195.7,1195.7,1195.7,1195.7,81299
1995-08-24,1211.1,1211.1,1211.1,1211.1,64996
1995-08-25,1201.5,1201.5,1201.5,1201.5,73003
1995-08-28,1204.6,1204.6,1204.6,1204.6,80414
1995-08-29,1202,1202,1202,1202,92842
1995-08-30,1186.7,1186.7,1186.7,1186.7,50889
1995-08-31,1179.8,1179.8,1179.8,1179.8,79437
1995-09-01,1189,1189,1189,1189,71402
1995-09-04,1230.7,1230.7,1230.7,1230.7,106888
1995-09-05,1260.9,1260.9,1260.9,1260.9,207227
1995-09-06,1265.5,1265.5,1265.5,1265.5,180090
1995-09-07,1266.5,1266.5,1266.5,1266.5,150955
1995-09-08,1281.9,1281.9,1281.9,1281.9,183625
1995-09-11,1297.7,1297.7,1297.7,1297.7,156273
1995-09-12,1288,1288,1288,1288,245054
1995-09-13,1248.4,1248.4,1248.4,1248.4,118211
1995-09-14,1275.4,1275.4,1275.4,1275.4,137746
1995-09-15,1266.9,1266.9,1266.9,1266.9,127877
1995-09-18,1233.3,1233.3,1233.3,1233.3,88222
1995-09-19,1205.4,1205.4,1205.4,1205.4,122378
1995-09-20,1200.6,1200.6,1200.6,1200.6,96507
1995-09-21,1213.1,1213.1,1213.1,1213.1,96105
1995-09-22,1189.3,1189.3,1189.3,1189.3,80198
1995-09-25,1181.7,1181.7,1181.7,1181.7,67371
1995-09-26,1180.8,1180.8,1180.8,1180.8,75450
1995-09-27,1187,1187,1187,1187,123237
1995-09-28,1162.6,1162.6,1162.6,1162.6,69401
1995-09-29,1142.7,1142.7,1142.7,1142.7,143065
1995-10-02,1153.1,1153.1,1153.1,1153.1,73286
1995-10-03,1146.5,1146.5,1146.5,1146.5,94983
1995-10-04,1121.3,1121.3,1121.3,1121.3,73458
1995-10-05,1122,1122,1122,1122,70827
1995-10-06,1145.9,1145.9,1145.9,1145.9,89987
1995-10-09,1129.9,1129.9,1129.9,1129.9,73387
1995-10-10,1090.1,1090.1,1090.1,1090.1,65054
1995-10-11,1099.4,1099.4,1099.4,1099.4,55492
1995-10-12,1093.4,1093.4,1093.4,1093.4,53179
1995-10-13,1084.2,1084.2,1084.2,1084.2,56618
1995-10-16,1101.3,1101.3,1101.3,1101.3,55794
1995-10-17,1117.5,1117.5,1117.5,1117.5,112412
1995-10-18,1120.4,1120.4,1120.4,1120.4,94982
1995-10-19,1088.6,1088.6,1088.6,1088.6,101909
1995-10-20,1066.4,1066.4,1066.4,1066.4,94938
1995-10-23,1062.9,1062.9,1062.9,1062.9,77649
1995-10-24,1058.9,1058.9,1058.9,1058.9,50774
1995-10-25,1077.2,1077.2,1077.2,1077.2,68615
1995-10-26,1073.1,1073.1,1073.1,1073.1,79462
1995-10-27,1049.9,1049.9,1049.9,1049.9,64963
1995-10-30,1038.6,1038.6,1038.6,1038.6,78421
1995-10-31,1033.7,1033.7,1033.7,1033.7,64992
1995-11-02,1056.6,1056.6,1056.6,1056.6,62861
1995-11-03,1092.2,1092.2,1092.2,1092.2,117321
1995-11-06,1100.4,1100.4,1100.4,1100.4,93102
1995-11-07,1099.8,1099.8,1099.8,1099.8,92755
1995-11-08,1109.1,1109.1,1109.1,1109.1,112888
1995-11-09,1104.9,1104.9,1104.9,1104.9,76058
1995-11-10,1075.2,1075.2,1075.2,1075.2,65460
1995-11-13,1057.8,1057.8,1057.8,1057.8,52561
1995-11-14,1061.1,1061.1,1061.1,1061.1,86441
1995-11-15,1055.6,1055.6,1055.6,1055.6,92234
1995-11-16,1072.9,1072.9,1072.9,1072.9,76560
1995-11-17,1088.6,1088.6,1088.6,1088.6,85717
1995-11-20,1024,1024,1024,1024,168835
1995-11-21,1029.6,1029.6,1029.6,1029.6,78588
1995-11-22,1055.8,1055.8,1055.8,1055.8,111649
1995-11-23,1055.6,1055.6,1055.6,1055.6,109532
1995-11-24,1034.3,1034.3,1034.3,1034.3,60762
1995-11-27,1026.9,1026.9,1026.9,1026.9,44115
1995-11-28,1019.6,1019.6,1019.6,1019.6,83700
1995-11-29,1015.5,1015.5,1015.5,1015.5,73415
1995-11-30,1015.4,1015.4,1015.4,1015.4,46312
1995-12-01,1018,1018,1018,1018,65974
1995-12-04,1031,1031,1031,1031,66118
1995-12-05,1049,1049,1049,1049,116513
1995-12-06,1050.6,1050.6,1050.6,1050.6,83957
1995-12-07,1060.5,1060.5,1060.5,1060.5,117367
1995-12-08,1050.7,1050.7,1050.7,1050.7,82422
1995-12-11,1092,1092,1092,1092,84202
1995-12-12,1110.8,1110.8,1110.8,1110.8,120715
1995-12-13,1100.6,1100.6,1100.6,1100.6,96588
1995-12-14,1100.3,1100.3,1100.3,1100.3,78295
1995-12-15,1086.6,1086.6,1086.6,1086.6,40939
1995-12-18,1065.5,1065.5,1065.5,1065.5,51436
1995-12-19,1005.8,1005.8,1005.8,1005.8,73812
1995-12-20,958.6,958.6,958.6,958.6,113990
1995-12-21,951,951,951,951,100627
1995-12-22,996.4,996.4,996.4,996.4,43155
1995-12-27,1020.3,1020.3,1020.3,1020.3,58787
1995-12-28,1011.3,1011.3,1011.3,1011.3,45310
1995-12-29,1007.4,1007.4,1007.4,1007.4,59631
1996-01-02,990.8,990.8,990.8,990.8,26146
1996-01-03,1013,1013,1013,1013,56538
1996-01-04,1028,1028,1028,1028,113250
1996-01-05,1066.1,1066.1,1066.1,1066.1,124748
1996-01-08,1085.7,1085.7,1085.7,1085.7,274979
1996-01-09,1106.1,1106.1,1106.1,1106.1,192909
1996-01-10,1077.8,1077.8,1077.8,1077.8,262252
1996-01-11,1106.3,1106.3,1106.3,1106.3,285478
1996-01-12,1073.3,1073.3,1073.3,1073.3,132774
1996-01-15,1043.5,1043.5,1043.5,1043.5,89691
1996-01-16,1039.7,1039.7,1039.7,1039.7,87586
1996-01-17,1066.7,1066.7,1066.7,1066.7,119356
1996-01-18,1040.9,1040.9,1040.9,1040.9,85682
1996-01-19,1010.6,1010.6,1010.6,1010.6,87980
1996-01-22,1034.2,1034.2,1034.2,1034.2,107765
1996-01-23,1042.2,1042.2,1042.2,1042.2,88963
1996-01-24,1067.4,1067.4,1067.4,1067.4,115873
1996-01-25,1096.7,1096.7,1096.7,1096.7,277720
1996-01-26,1112.4,1112.4,1112.4,1112.4,216254
1996-01-29,1155.5,1155.5,1155.5,1155.5,316399
1996-01-30,1151.8,1151.8,1151.8,1151.8,181310
1996-01-31,1192.4,1192.4,1192.4,1192.4,142195
1996-02-01,1145.6,1145.6,1145.6,1145.6,167795
1996-02-02,1151.5,1151.5,1151.5,1151.5,109003
1996-02-05,1134.1,1134.1,1134.1,1134.1,159512
1996-02-06,1133.4,1133.4,1133.4,1133.4,165360
1996-02-07,1107.2,1107.2,1107.2,1107.2,129566
1996-02-08,1131.7,1131.7,1131.7,1131.7,176552
1996-02-09,1155.6,1155.6,1155.6,1155.6,196087
1996-02-12,1216.9,1216.9,1216.9,1216.9,386532
1996-02-13,1170.3,1170.3,1170.3,1170.3,212461
1996-02-14,1172.4,1172.4,1172.4,1172.4,183242
1996-02-15,1155,1155,1155,1155,121701
1996-02-16,1150.8,1150.8,1150.8,1150.8,96463
1996-02-19,1153.4,1153.4,1153.4,1153.4,73414
1996-02-20,1130.8,1130.8,1130.8,1130.8,208989
1996-02-21,1121.6,1121.6,1121.6,1121.6,85584
1996-02-22,1142.6,1142.6,1142.6,1142.6,109717
1996-02-23,1144.9,1144.9,1144.9,1144.9,116162
1996-02-26,1179,1179,1179,1179,97540
1996-02-27,1190.6,1190.6,1190.6,1190.6,160842
1996-02-28,1180.5,1180.5,1180.5,1180.5,103234
1996-02-29,1215.7,1215.7,1215.7,1215.7,174240
1996-03-01,1212.3,1212.3,1212.3,1212.3,155858
1996-03-04,1263.6,1263.6,1263.6,1263.6,185709
1996-03-05,1286.6,1286.6,1286.6,1286.6,294595
1996-03-06,1289.8,1289.8,1289.8,1289.8,222817
1996-03-07,1313.7,1313.7,1313.7,1313.7,244245
1996-03-08,1306.7,1306.7,1306.7,1306.7,175316
1996-03-11,1269.1,1269.1,1269.1,1269.1,144254
1996-03-12,1268.4,1268.4,1268.4,1268.4,138983
1996-03-13,1289.7,1289.7,1289.7,1289.7,118548
1996-03-14,1284.2,1284.2,1284.2,1284.2,128970
1996-03-15,1313.8,1313.8,1313.8,1313.8,138613
1996-03-18,1386.1,1386.1,1386.1,1386.1,222886
1996-03-19,1404.9,1404.9,1404.9,1404.9,232891
1996-03-20,1353.5,1353.5,1353.5,1353.5,166701
1996-03-21,1339.2,1339.2,1339.2,1339.2,151840
1996-03-22,1315.2,1315.2,1315.2,1315.2,79772
1996-03-25,1312.8,1312.8,1312.8,1312.8,93209
1996-03-26,1327.1,1327.1,1327.1,1327.1,84259
1996-03-27,1348.7,1348.7,1348.7,1348.7,82275
1996-03-28,1329.1,1329.1,1329.1,1329.1,88383
1996-03-29,1354.8,1354.8,1354.8,1354.8,79518
1996-04-01,1380.2,1380.2,1380.2,1380.2,78928
1996-04-02,1392.7,1392.7,1392.7,1392.7,74664
1996-04-03,1418.9,1418.9,1418.9,1418.9,120771
1996-04-04,1440.8,1440.8,1440.8,1440.8,111981
1996-04-05,1458.7,1458.7,1458.7,1458.7,131646
1996-04-09,1440.2,1440.2,1440.2,1440.2,121342
1996-04-10,1447.2,1447.2,1447.2,1447.2,181597
1996-04-11,1453,1453,1453,1453,256532
1996-04-12,1453.1,1453.1,1453.1,1453.1,206214
1996-04-15,1463.1,1463.1,1463.1,1463.1,167951
1996-04-16,1489.1,1489.1,1489.1,1489.1,162836
1996-04-17,1500.4,1500.4,1500.4,1500.4,207766
1996-04-18,1535.1,1535.1,1535.1,1535.1,333246
1996-04-19,1530,1530,1530,1530,306322
1996-04-22,1583.7,1583.7,1583.7,1583.7,331625
1996-04-23,1609.8,1609.8,1609.8,1609.8,306921
1996-04-24,1627.3,1627.3,1627.3,1627.3,247323
1996-04-25,1627.5,1627.5,1627.5,1627.5,280334
1996-04-26,1625.8,1625.8,1625.8,1625.8,251522
1996-04-29,1665.1,1665.1,1665.1,1665.1,206794
1996-04-30,1659.7,1659.7,1659.7,1659.7,247409
1996-05-06,1708.9,1708.9,1708.9,1708.9,303744
1996-05-07,1770.3,1770.3,1770.3,1770.3,383840
1996-05-08,1791.5,1791.5,1791.5,1791.5,320948
1996-05-09,1814.4,1814.4,1814.4,1814.4,281977
1996-05-10,1800.8,1800.8,1800.8,1800.8,203813
1996-05-13,1847.1,1847.1,1847.1,1847.1,247971
1996-05-14,1797.4,1797.4,1797.4,1797.4,212330
1996-05-15,1782.9,1782.9,1782.9,1782.9,214163
1996-05-16,1822.1,1822.1,1822.1,1822.1,261010
1996-05-17,1833,1833,1833,1833,224263
1996-05-20,1870.4,1870.4,1870.4,1870.4,205775
1996-05-21,1871.1,1871.1,1871.1,1871.1,233712
1996-05-22,1803.3,1803.3,1803.3,1803.3,235060
1996-05-23,1752.5,1752.5,1752.5,1752.5,230665
1996-05-24,1705.1,1705.1,1705.1,1705.1,212599
1996-05-27,1690,1690,1690,1690,163148
1996-05-28,1690.1,1690.1,1690.1,1690.1,156378
1996-05-29,1697.6,1697.6,1697.6,1697.6,245564
1996-05-30,1697,1697,1697,1697,194057
1996-05-31,1741.7,1741.7,1741.7,1741.7,215165
1996-06-03,1773.9,1773.9,1773.9,1773.9,213792
1996-06-04,1763.3,1763.3,1763.3,1763.3,248685
1996-06-05,1726,1726,1726,1726,201623
1996-06-07,1762.3,1762.3,1762.3,1762.3,217130
1996-06-10,1787.1,1787.1,1787.1,1787.1,279089
1996-06-11,1762.1,1762.1,1762.1,1762.1,327206
1996-06-12,1763.9,1763.9,1763.9,1763.9,253262
1996-06-13,1765.4,1765.4,1765.4,1765.4,233002
1996-06-14,1769.8,1769.8,1769.8,1769.8,188395
1996-06-17,1793.9,1793.9,1793.9,1793.9,199000
1996-06-18,1839.1,1839.1,1839.1,1839.1,232087
1996-06-19,1830.4,1830.4,1830.4,1830.4,435831
1996-06-20,1803.5,1803.5,1803.5,1803.5,558000
1996-06-21,1830.2,1830.2,1830.2,1830.2,354939
1996-06-24,1848.9,1848.9,1848.9,1848.9,262503
1996-06-25,1848.4,1848.4,1848.4,1848.4,271607
1996-06-26,1847.4,1847.4,1847.4,1847.4,305592
1996-06-27,1858.3,1858.3,1858.3,1858.3,273047
1996-06-28,1845,1845,1845,1845,251394
1996-07-01,1875,1875,1875,1875,217379
1996-07-02,1866.5,1866.5,1866.5,1866.5,229918
1996-07-03,1878.5,1878.5,1878.5,1878.5,251463
1996-07-04,1899.6,1899.6,1899.6,1899.6,273348
1996-07-05,1925.2,1925.2,1925.2,1925.2,609635
1996-07-08,1924,1924,1924,1924,516834
1996-07-09,1926.4,1926.4,1926.4,1926.4,295125
1996-07-10,1918.6,1918.6,1918.6,1918.6,407193
1996-07-11,1860.6,1860.6,1860.6,1860.6,253882
1996-07-12,1873,1873,1873,1873,393995
1996-07-15,1905.3,1905.3,1905.3,1905.3,273634
1996-07-16,1836.5,1836.5,1836.5,1836.5,270587
1996-07-17,1783.3,1783.3,1783.3,1783.3,247668
1996-07-18,1746.3,1746.3,1746.3,1746.3,244351
1996-07-19,1770.5,1770.5,1770.5,1770.5,339219
1996-07-22,1736.7,1736.7,1736.7,1736.7,330406
1996-07-23,1708.1,1708.1,1708.1,1708.1,243701
1996-07-24,1722.3,1722.3,1722.3,1722.3,303184
1996-07-25,1733.5,1733.5,1733.5,1733.5,513061
1996-07-26,1729.6,1729.6,1729.6,1729.6,368537
1996-07-29,1768.9,1768.9,1768.9,1768.9,807126
1996-07-30,1727.4,1727.4,1727.4,1727.4,603290
1996-07-31,1731.3,1731.3,1731.3,1731.3,390818
1996-08-01,1688.6,1688.6,1688.6,1688.6,444786
1996-08-02,1683.8,1683.8,1683.8,1683.8,521747
1996-08-05,1692.8,1692.8,1692.8,1692.8,489368
1996-08-06,1697.8,1697.8,1697.8,1697.8,405524
1996-08-07,1672.2,1672.2,1672.2,1672.2,388588
1996-08-08,1671.2,1671.2,1671.2,1671.2,431494
1996-08-09,1702.6,1702.6,1702.6,1702.6,385474
1996-08-12,1707,1707,1707,1707,221511
1996-08-13,1715.3,1715.3,1715.3,1715.3,254010
1996-08-14,1739.6,1739.6,1739.6,1739.6,363917
1996-08-16,1777.9,1777.9,1777.9,1777.9,325700
1996-08-19,1845.9,1845.9,1845.9,1845.9,528761
1996-08-20,1872.6,1872.6,1872.6,1872.6,438701
1996-08-21,1867.6,1867.6,1867.6,1867.6,368652
1996-08-22,1964.4,1964.4,1964.4,1964.4,540585
1996-08-23,1988.7,1988.7,1988.7,1988.7,521310
1996-08-26,1998.5,1998.5,1998.5,1998.5,461420
1996-08-27,1996.7,1996.7,1996.7,1996.7,379617
1996-08-28,2035.6,2035.6,2035.6,2035.6,482178
1996-08-29,2011.1,2011.1,2011.1,2011.1,387793
1996-08-30,2096.7,2096.7,2096.7,2096.7,438767
1996-09-02,2138.9,2138.9,2138.9,2138.9,672610
1996-09-03,2114.9,2114.9,2114.9,2114.9,704255
1996-09-04,2086.1,2086.1,2086.1,2086.1,398646
1996-09-05,1986.5,1986.5,1986.5,1986.5,439586
1996-09-06,1983.1,1983.1,1983.1,1983.1,333477
1996-09-09,2022.2,2022.2,2022.2,2022.2,330224
1996-09-10,2057.9,2057.9,2057.9,2057.9,432322
1996-09-11,2078.9,2078.9,2078.9,2078.9,393369
1996-09-12,2112,2112,2112,2112,423055
1996-09-13,2194.7,2194.7,2194.7,2194.7,495136
1996-09-16,2279.6,2279.6,2279.6,2279.6,696045
1996-09-17,2288.7,2288.7,2288.7,2288.7,527456
1996-09-18,2255.3,2255.3,2255.3,2255.3,353222
1996-09-19,2197.9,2197.9,2197.9,2197.9,541758
1996-09-20,2182.3,2182.3,2182.3,2182.3,420681
1996-09-23,2227.5,2227.5,2227.5,2227.5,472386
1996-09-24,2195.7,2195.7,2195.7,2195.7,339841
1996-09-25,2141.2,2141.2,2141.2,2141.2,569067
1996-09-26,2146.4,2146.4,2146.4,2146.4,347692
1996-09-27,2275.7,2275.7,2275.7,2275.7,422826
1996-09-30,2325.7,2325.7,2325.7,2325.7,485353
1996-10-01,2362.9,2362.9,2362.9,2362.9,496644
1996-10-02,2389.3,2389.3,2389.3,2389.3,442082
1996-10-03,2381.5,2381.5,2381.5,2381.5,394690
1996-10-04,2388.1,2388.1,2388.1,2388.1,280286
1996-10-07,2399.8,2399.8,2399.8,2399.8,390563
1996-10-08,2397.4,2397.4,2397.4,2397.4,432614
1996-10-09,2417.3,2417.3,2417.3,2417.3,405293
1996-10-10,2412.3,2412.3,2412.3,2412.3,383616
1996-10-11,2379.1,2379.1,2379.1,2379.1,310379
1996-10-14,2430.7,2430.7,2430.7,2430.7,287597
1996-10-15,2488,2488,2488,2488,529085
1996-10-16,2447.6,2447.6,2447.6,2447.6,500632
1996-10-17,2463.8,2463.8,2463.8,2463.8,407259
1996-10-18,2462.3,2462.3,2462.3,2462.3,387870
1996-10-21,2520.6,2520.6,2520.6,2520.6,367992
1996-10-22,2576.6,2576.6,2576.6,2576.6,443050
1996-10-23,2632.1,2632.1,2632.1,2632.1,282750
1996-10-24,2529.2,2529.2,2529.2,2529.2,436767
1996-10-25,2457.1,2457.1,2457.1,2457.1,323797
1996-10-28,2367.7,2367.7,2367.7,2367.7,289299
1996-10-29,2398.3,2398.3,2398.3,2398.3,414516
1996-10-30,2505.2,2505.2,2505.2,2505.2,267619
1996-10-31,2591.7,2591.7,2591.7,2591.7,323635
1996-11-04,2649.1,2649.1,2649.1,2649.1,356064
1996-11-05,2557.9,2557.9,2557.9,2557.9,238995
1996-11-06,2635.4,2635.4,2635.4,2635.4,303665
1996-11-07,2675.2,2675.2,2675.2,2675.2,221148
1996-11-08,2638.2,2638.2,2638.2,2638.2,258757
1996-11-12,2663.2,2663.2,2663.2,2663.2,183260
1996-11-13,2620.4,2620.4,2620.4,2620.4,259061
1996-11-14,2576.7,2576.7,2576.7,2576.7,527438
1996-11-15,2659,2659,2659,2659,309915
1996-11-18,2625.7,2625.7,2625.7,2625.7,545442
1996-11-19,2602,2602,2602,2602,587694
1996-11-20,2590.3,2590.3,2590.3,2590.3,328359
1996-11-21,2549.7,2549.7,2549.7,2549.7,282242
1996-11-22,2486.8,2486.8,2486.8,2486.8,297723
1996-11-25,2523.3,2523.3,2523.3,2523.3,295359
1996-11-26,2569.4,2569.4,2569.4,2569.4,312456
1996-11-27,2576.3,2576.3,2576.3,2576.3,465879
1996-11-28,2553.3,2553.3,2553.3,2553.3,372828
1996-11-29,2587.1,2587.1,2587.1,2587.1,349701
1996-12-02,2578.3,2578.3,2578.3,2578.3,225161
1996-12-03,2503.6,2503.6,2503.6,2503.6,231863
1996-12-04,2456.3,2456.3,2456.3,2456.3,259335
1996-12-05,2468.2,2468.2,2468.2,2468.2,273224
1996-12-06,2443.2,2443.2,2443.2,2443.2,244467
1996-12-09,2327.8,2327.8,2327.8,2327.8,269048
1996-12-10,2267,2267,2267,2267,215544
1996-12-11,2308.7,2308.7,2308.7,2308.7,210269
1996-12-12,2411.4,2411.4,2411.4,2411.4,459521
1996-12-13,2431.1,2431.1,2431.1,2431.1,311699
1996-12-16,2431.2,2431.2,2431.2,2431.2,234494
1996-12-17,2431.2,2431.2,2431.2,2431.2,266747
1996-12-18,2454.3,2454.3,2454.3,2454.3,218020
1996-12-19,2396.3,2396.3,2396.3,2396.3,315591
1996-12-20,2440.2,2440.2,2440.2,2440.2,363184
1996-12-23,2531.8,2531.8,2531.8,2531.8,382692
1996-12-24,2511.1,2511.1,2511.1,2511.1,269128
1996-12-30,2547.5,2547.5,2547.5,2547.5,243611
1996-12-31,2661.7,2661.7,2661.7,2661.7,240600
1997-01-02,2676.1,2676.1,2676.1,2676.1,152391
1997-01-03,2695.2,2695.2,2695.2,2695.2,242250
1997-01-06,2664.3,2664.3,2664.3,2664.3,242510
1997-01-07,2711.1,2711.1,2711.1,2711.1,264402
1997-01-08,2799.5,2799.5,2799.5,2799.5,344709
1997-01-09,2824.4,2824.4,2824.4,2824.4,402903
1997-01-10,2861.2,2861.2,2861.2,2861.2,313131
1997-01-13,2815.1,2815.1,2815.1,2815.1,326247
1997-01-14,2796.6,2796.6,2796.6,2796.6,325408
1997-01-15,2774.4,2774.4,2774.4,2774.4,382844
1997-01-16,2812.4,2812.4,2812.4,2812.4,323550
1997-01-17,2816.3,2816.3,2816.3,2816.3,375520
1997-01-20,2829.5,2829.5,2829.5,2829.5,290151
1997-01-21,2839.1,2839.1,2839.1,2839.1,1120097
1997-01-22,2788.4,2788.4,2788.4,2788.4,560459
1997-01-23,2860,2860,2860,2860,543739
1997-01-24,2867.4,2867.4,2867.4,2867.4,624236
1997-01-27,2865.8,2865.8,2865.8,2865.8,678867
1997-01-28,2833.1,2833.1,2833.1,2833.1,491731
1997-01-29,2721.9,2721.9,2721.9,2721.9,560082
1997-01-30,2760.7,2760.7,2760.7,2760.7,450740
1997-01-31,2739.4,2739.4,2739.4,2739.4,476216
1997-02-03,2794.9,2794.9,2794.9,2794.9,440503
1997-02-04,2814.4,2814.4,2814.4,2814.4,415476
1997-02-05,2859.5,2859.5,2859.5,2859.5,439068
1997-02-06,2957.4,2957.4,2957.4,2957.4,724127
1997-02-07,3090.2,3090.2,3090.2,3090.2,831103
1997-02-10,3202.5,3202.5,3202.5,3202.5,934611
1997-02-11,3100,3100,3100,3100,716561
1997-02-12,3172.7,3172.7,3172.7,3172.7,694478
1997-02-13,3136.8,3136.8,3136.8,3136.8,553632
1997-02-14,3227.7,3227.7,3227.7,3227.7,878727
1997-02-17,3180.3,3180.3,3180.3,3180.3,835908
1997-02-18,3224.7,3224.7,3224.7,3224.7,728039
1997-02-19,3247.6,3247.6,3247.6,3247.6,894149
1997-02-20,3282.1,3282.1,3282.1,3282.1,1163311
1997-02-21,3365,3365,3365,3365,695101
1997-02-24,3351.9,3351.9,3351.9,3351.9,591341
1997-02-25,3407.6,3407.6,3407.6,3407.6,1153798
1997-02-26,3469.1,3469.1,3469.1,3469.1,1423888
1997-02-27,3332.7,3332.7,3332.7,3332.7,989842
1997-02-28,3288.4,3288.4,3288.4,3288.4,836891
1997-03-03,3265.1,3265.1,3265.1,3265.1,870663
1997-03-04,3350.7,3350.7,3350.7,3350.7,602263
1997-03-05,3399.7,3399.7,3399.7,3399.7,830881
1997-03-06,3534,3534,3534,3534,728963
1997-03-07,3642.1,3642.1,3642.1,3642.1,1015161
1997-03-10,3570.6,3570.6,3570.6,3570.6,706702
1997-03-11,3668.3,3668.3,3668.3,3668.3,950320
1997-03-12,3768.8,3768.8,3768.8,3768.8,1137227
1997-03-13,3613.3,3613.3,3613.3,3613.3,784662
1997-03-14,3374.4,3374.4,3374.4,3374.4,886502
1997-03-17,3439.1,3439.1,3439.1,3439.1,652889
1997-03-18,3495.8,3495.8,3495.8,3495.8,813392
1997-03-19,3416.9,3416.9,3416.9,3416.9,691310
1997-03-20,3361.9,3361.9,3361.9,3361.9,842382
1997-03-21,3283.8,3283.8,3283.8,3283.8,679950
1997-03-24,3387.7,3387.7,3387.7,3387.7,530821
1997-03-25,3513.3,3513.3,3513.3,3513.3,835308
1997-03-26,3611.6,3611.6,3611.6,3611.6,1056205
1997-03-27,3674.4,3674.4,3674.4,3674.4,1111476
1997-04-01,3530.2,3530.2,3530.2,3530.2,1202715
1997-04-02,3434.3,3434.3,3434.3,3434.3,1057112
1997-04-03,3405.6,3405.6,3405.6,3405.6,1014561
1997-04-04,3430.3,3430.3,3430.3,3430.3,787785
1997-04-07,3664,3664,3664,3664,1184501
1997-04-08,3663.7,3663.7,3663.7,3663.7,1271244
1997-04-09,3633.5,3633.5,3633.5,3633.5,1160709
1997-04-10,3637.3,3637.3,3637.3,3637.3,1180024
1997-04-11,3611.6,3611.6,3611.6,3611.6,1251523
1997-04-14,3471.8,3471.8,3471.8,3471.8,889641
1997-04-15,3510.3,3510.3,3510.3,3510.3,1109759
1997-04-16,3634.7,3634.7,3634.7,3634.7,1141129
1997-04-17,3559.8,3559.8,3559.8,3559.8,927014
1997-04-18,3521.5,3521.5,3521.5,3521.5,953692
1997-04-21,3650.9,3650.9,3650.9,3650.9,921930
1997-04-22,3675.8,3675.8,3675.8,3675.8,704194
1997-04-23,3737,3737,3737,3737,982317
1997-04-24,3754.9,3754.9,3754.9,3754.9,877180
1997-04-25,3652.1,3652.1,3652.1,3652.1,718778
1997-04-28,3562.9,3562.9,3562.9,3562.9,778326
1997-04-29,3520.7,3520.7,3520.7,3520.7,744215
1997-04-30,3643.1,3643.1,3643.1,3643.1,904066
1997-05-05,3773.9,3773.9,3773.9,3773.9,909151
1997-05-06,3799.6,3799.6,3799.6,3799.6,846757
1997-05-07,3666.2,3666.2,3666.2,3666.2,843436
1997-05-08,3726.6,3726.6,3726.6,3726.6,943613
1997-05-09,3807,3807,3807,3807,661216
1997-05-12,3778.1,3778.1,3778.1,3778.1,682765
1997-05-13,3847.5,3847.5,3847.5,3847.5,664480
1997-05-14,3805.3,3805.3,3805.3,3805.3,612401
1997-05-15,3829.1,3829.1,3829.1,3829.1,506076
1997-05-16,3741.2,3741.2,3741.2,3741.2,710180
1997-05-19,3771.1,3771.1,3771.1,3771.1,456855
1997-05-20,3719,3719,3719,3719,605868
1997-05-21,3721.4,3721.4,3721.4,3721.4,807618
1997-05-22,3676.8,3676.8,3676.8,3676.8,540090
1997-05-23,3547.9,3547.9,3547.9,3547.9,587445
1997-05-26,3458.9,3458.9,3458.9,3458.9,564250
1997-05-27,3451.2,3451.2,3451.2,3451.2,478446
1997-05-28,3445.4,3445.4,3445.4,3445.4,482586
1997-05-30,3448.9,3448.9,3448.9,3448.9,522348
1997-06-02,3520.1,3520.1,3520.1,3520.1,498155
1997-06-03,3506.3,3506.3,3506.3,3506.3,664023
1997-06-04,3445.3,3445.3,3445.3,3445.3,540898
1997-06-05,3363,3363,3363,3363,438239
1997-06-06,3431.9,3431.9,3431.9,3431.9,579271
1997-06-09,3488.9,3488.9,3488.9,3488.9,522562
1997-06-10,3476.8,3476.8,3476.8,3476.8,636552
1997-06-11,3486.4,3486.4,3486.4,3486.4,494775
1997-06-12,3565.8,3565.8,3565.8,3565.8,606972
1997-06-13,3497.7,3497.7,3497.7,3497.7,577060
1997-06-16,3400.4,3400.4,3400.4,3400.4,619869
1997-06-17,3412.5,3412.5,3412.5,3412.5,657112
1997-06-18,3400.9,3400.9,3400.9,3400.9,646601
1997-06-19,3404,3404,3404,3404,693844
1997-06-20,3524,3524,3524,3524,820920
1997-06-23,3470.8,3470.8,3470.8,3470.8,730674
1997-06-24,3399,3399,3399,3399,652341
1997-06-25,3438.2,3438.2,3438.2,3438.2,608843
1997-06-26,3396.2,3396.2,3396.2,3396.2,696183
1997-06-27,3462.1,3462.1,3462.1,3462.1,692861
1997-06-30,3538.1,3538.1,3538.1,3538.1,593806
1997-07-01,3477.7,3477.7,3477.7,3477.7,528042
1997-07-02,3484.4,3484.4,3484.4,3484.4,675961
1997-07-03,3528.9,3528.9,3528.9,3528.9,736890
1997-07-04,3635,3635,3635,3635,929240
1997-07-07,3667.9,3667.9,3667.9,3667.9,875663
1997-07-08,3682.3,3682.3,3682.3,3682.3,957403
1997-07-09,3789.6,3789.6,3789.6,3789.6,1060712
1997-07-10,3859.9,3859.9,3859.9,3859.9,1268317
1997-07-11,3800.5,3800.5,3800.5,3800.5,1178331
1997-07-14,3662.8,3662.8,3662.8,3662.8,843951
1997-07-15,3559.6,3559.6,3559.6,3559.6,824443
1997-07-16,3669.7,3669.7,3669.7,3669.7,1213591
1997-07-17,3703.4,3703.4,3703.4,3703.4,1197279
1997-07-18,3674.9,3674.9,3674.9,3674.9,1127925
1997-07-21,3582,3582,3582,3582,1016761
1997-07-22,3566.8,3566.8,3566.8,3566.8,938009
1997-07-23,3456.4,3456.4,3456.4,3456.4,680265
1997-07-24,3310.1,3310.1,3310.1,3310.1,680490
1997-07-25,3239.2,3239.2,3239.2,3239.2,760892
1997-07-28,3192.4,3192.4,3192.4,3192.4,949826
1997-07-29,3212.8,3212.8,3212.8,3212.8,827084
1997-07-30,3304.4,3304.4,3304.4,3304.4,988692
1997-07-31,3339.9,3339.9,3339.9,3339.9,1020785
1997-08-01,3261.8,3261.8,3261.8,3261.8,798619
1997-08-04,3364.1,3364.1,3364.1,3364.1,533151
1997-08-05,3347.3,3347.3,3347.3,3347.3,542644
1997-08-06,3424.7,3424.7,3424.7,3424.7,639903
1997-08-07,3433.2,3433.2,3433.2,3433.2,614829
1997-08-08,3594.9,3594.9,3594.9,3594.9,851122
1997-08-11,3719.8,3719.8,3719.8,3719.8,883289
1997-08-12,3696.4,3696.4,3696.4,3696.4,836416
1997-08-13,3743.3,3743.3,3743.3,3743.3,951908
1997-08-14,3653.1,3653.1,3653.1,3653.1,761645
1997-08-18,3548.8,3548.8,3548.8,3548.8,699947
1997-08-19,3579.4,3579.4,3579.4,3579.4,629424
1997-08-20,3696,3696,3696,3696,764649
1997-08-21,3670.5,3670.5,3670.5,3670.5,577595
1997-08-22,3635.9,3635.9,3635.9,3635.9,409938
1997-08-25,3654.9,3654.9,3654.9,3654.9,451483
1997-08-26,3634.6,3634.6,3634.6,3634.6,466586
1997-08-27,3685.4,3685.4,3685.4,3685.4,493155
1997-08-28,3732,3732,3732,3732,664432
1997-08-29,3731.1,3731.1,3731.1,3731.1,622274
1997-09-01,3654.1,3654.1,3654.1,3654.1,552724
1997-09-02,3678.7,3678.7,3678.7,3678.7,527353
1997-09-03,3801,3801,3801,3801,688912
1997-09-04,3823.6,3823.6,3823.6,3823.6,568228
1997-09-05,3793.4,3793.4,3793.4,3793.4,503136
1997-09-08,3932.6,3932.6,3932.6,3932.6,587121
1997-09-09,3938.9,3938.9,3938.9,3938.9,665061
1997-09-10,3972.7,3972.7,3972.7,3972.7,625189
1997-09-11,3890.7,3890.7,3890.7,3890.7,548101
1997-09-12,3888.7,3888.7,3888.7,3888.7,539600
1997-09-15,3843.9,3843.9,3843.9,3843.9,399034
1997-09-16,3850.2,3850.2,3850.2,3850.2,403298
1997-09-17,3868.3,3868.3,3868.3,3868.3,460814
1997-09-18,3854.4,3854.4,3854.4,3854.4,470051
1997-09-19,3870.4,3870.4,3870.4,3870.4,490075
1997-09-22,3917.4,3917.4,3917.4,3917.4,412102
1997-09-23,3893.3,3893.3,3893.3,3893.3,453235
1997-09-24,3798.8,3798.8,3798.8,3798.8,318344
1997-09-25,3770.2,3770.2,3770.2,3770.2,392797
1997-09-26,3668,3668,3668,3668,326719
1997-09-29,3657.2,3657.2,3657.2,3657.2,321539
1997-09-30,3695.9,3695.9,3695.9,3695.9,324527
1997-10-01,3654.1,3654.1,3654.1,3654.1,409067
1997-10-02,3691.2,3691.2,3691.2,3691.2,358315
1997-10-03,3635.5,3635.5,3635.5,3635.5,320333
1997-10-06,3613.7,3613.7,3613.7,3613.7,359918
1997-10-07,3605.1,3605.1,3605.1,3605.1,383694
1997-10-08,3653,3653,3653,3653,480032
1997-10-09,3684.3,3684.3,3684.3,3684.3,521516
1997-10-10,3622,3622,3622,3622,492972
1997-10-13,3673.1,3673.1,3673.1,3673.1,441260
1997-10-14,3769.6,3769.6,3769.6,3769.6,505496
1997-10-15,3841.8,3841.8,3841.8,3841.8,758569
1997-10-16,3807.6,3807.6,3807.6,3807.6,643023
1997-10-17,3780.3,3780.3,3780.3,3780.3,672326
1997-10-20,3796.7,3796.7,3796.7,3796.7,563166
1997-10-21,3773.8,3773.8,3773.8,3773.8,473510
1997-10-22,3883.2,3883.2,3883.2,3883.2,570025
1997-10-23,3861.9,3861.9,3861.9,3861.9,560079
1997-10-24,3701.2,3701.2,3701.2,3701.2,616053
1997-10-27,3593.8,3593.8,3593.8,3593.8,572156
1997-10-28,3243,3243,3243,3243,344621
1997-10-29,3481.6,3481.6,3481.6,3481.6,657482
1997-10-30,3340.4,3340.4,3340.4,3340.4,571100
1997-10-31,3353.4,3353.4,3353.4,3353.4,538113
1997-11-03,3465.2,3465.2,3465.2,3465.2,501623
1997-11-04,3464.8,3464.8,3464.8,3464.8,518437
1997-11-05,3441.4,3441.4,3441.4,3441.4,597959
1997-11-06,3411.6,3411.6,3411.6,3411.6,366938
1997-11-07,3394.3,3394.3,3394.3,3394.3,489683
1997-11-12,3329.4,3329.4,3329.4,3329.4,330537
1997-11-13,3282.2,3282.2,3282.2,3282.2,348870
1997-11-14,3348.3,3348.3,3348.3,3348.3,441445
1997-11-17,3483.1,3483.1,3483.1,3483.1,722758
1997-11-18,3467.7,3467.7,3467.7,3467.7,894997
1997-11-19,3335.2,3335.2,3335.2,3335.2,524726
1997-11-20,3336.2,3336.2,3336.2,3336.2,577406
1997-11-21,3357,3357,3357,3357,684286
1997-11-24,3347.2,3347.2,3347.2,3347.2,690118
1997-11-25,3261,3261,3261,3261,685721
1997-11-26,3327.5,3327.5,3327.5,3327.5,700013
1997-11-27,3302.4,3302.4,3302.4,3302.4,733163
1997-11-28,3346.3,3346.3,3346.3,3346.3,715387
1997-12-01,3415.3,3415.3,3415.3,3415.3,973045
1997-12-02,3530.8,3530.8,3530.8,3530.8,847587
1997-12-03,3505.6,3505.6,3505.6,3505.6,622842
1997-12-04,3496.7,3496.7,3496.7,3496.7,590393
1997-12-05,3520,3520,3520,3520,1020895
1997-12-08,3476.8,3476.8,3476.8,3476.8,486001
1997-12-09,3462.7,3462.7,3462.7,3462.7,650748
1997-12-10,3418.5,3418.5,3418.5,3418.5,471873
1997-12-11,3293.8,3293.8,3293.8,3293.8,515582
1997-12-12,3269.3,3269.3,3269.3,3269.3,732219
1997-12-15,3304.8,3304.8,3304.8,3304.8,590929
1997-12-16,3375,3375,3375,3375,633089
1997-12-17,3368.3,3368.3,3368.3,3368.3,560335
1997-12-18,3283.8,3283.8,3283.8,3283.8,326301
1997-12-19,3146.8,3146.8,3146.8,3146.8,513480
1997-12-22,3017,3017,3017,3017,532170
1997-12-23,3049.6,3049.6,3049.6,3049.6,427383
1997-12-29,3106.1,3106.1,3106.1,3106.1,480086
1997-12-30,3236.8,3236.8,3236.8,3236.8,569761
1997-12-31,3284.5,3284.5,3284.5,3284.5,565436
1998-01-05,3325.6,3325.6,3325.6,3325.6,538745
1998-01-06,3288.7,3288.7,3288.7,3288.7,390000
1998-01-07,3134.6,3134.6,3134.6,3134.6,520416
1998-01-08,3136.4,3136.4,3136.4,3136.4,341932
1998-01-09,3086.5,3086.5,3086.5,3086.5,428640
1998-01-12,2907.9,2907.9,2907.9,2907.9,542516
1998-01-13,2958.3,2958.3,2958.3,2958.3,570108
1998-01-14,3014.9,3014.9,3014.9,3014.9,551180
1998-01-15,2912.8,2912.8,2912.8,2912.8,426585
1998-01-16,2967.5,2967.5,2967.5,2967.5,537403
1998-01-19,3084.5,3084.5,3084.5,3084.5,814787
1998-01-20,3000.5,3000.5,3000.5,3000.5,811171
1998-01-21,3006.6,3006.6,3006.6,3006.6,776552
1998-01-22,2959.2,2959.2,2959.2,2959.2,750793
1998-01-23,2999.7,2999.7,2999.7,2999.7,628834
1998-01-26,3081.6,3081.6,3081.6,3081.6,648850
1998-01-27,3086.3,3086.3,3086.3,3086.3,797490
1998-01-28,3148.8,3148.8,3148.8,3148.8,850011
1998-01-29,3162.2,3162.2,3162.2,3162.2,1065318
1998-01-30,3191.8,3191.8,3191.8,3191.8,867699
1998-02-02,3256.6,3256.6,3256.6,3256.6,1076858
1998-02-03,3276.4,3276.4,3276.4,3276.4,987244
1998-02-04,3242.2,3242.2,3242.2,3242.2,868208
1998-02-05,3233.4,3233.4,3233.4,3233.4,922704
1998-02-06,3295.4,3295.4,3295.4,3295.4,940787
1998-02-09,3328.7,3328.7,3328.7,3328.7,960728
1998-02-10,3343.3,3343.3,3343.3,3343.3,1042299
1998-02-11,3371.2,3371.2,3371.2,3371.2,1072910
1998-02-12,3329.5,3329.5,3329.5,3329.5,709003
1998-02-13,3213.8,3213.8,3213.8,3213.8,803153
1998-02-16,3257.3,3257.3,3257.3,3257.3,511566
1998-02-17,3281.2,3281.2,3281.2,3281.2,703722
1998-02-18,3296.3,3296.3,3296.3,3296.3,889773
1998-02-19,3338.9,3338.9,3338.9,3338.9,891868
1998-02-20,3298.3,3298.3,3298.3,3298.3,843778
1998-02-23,3358.8,3358.8,3358.8,3358.8,833919
1998-02-24,3348.2,3348.2,3348.2,3348.2,1206297
1998-02-25,3267.7,3267.7,3267.7,3267.7,988221
1998-02-26,3338.1,3338.1,3338.1,3338.1,945642
1998-02-27,3325.8,3325.8,3325.8,3325.8,858346
1998-03-02,3357.1,3357.1,3357.1,3357.1,846284
1998-03-03,3364.3,3364.3,3364.3,3364.3,1082419
1998-03-04,3285.6,3285.6,3285.6,3285.6,748882
1998-03-05,3214.4,3214.4,3214.4,3214.4,825365
1998-03-06,3237.9,3237.9,3237.9,3237.9,623731
1998-03-09,3315.9,3315.9,3315.9,3315.9,848393
1998-03-10,3368.2,3368.2,3368.2,3368.2,918745
1998-03-11,3405.7,3405.7,3405.7,3405.7,1162610
1998-03-12,3339.8,3339.8,3339.8,3339.8,933695
1998-03-13,3408.7,3408.7,3408.7,3408.7,998823
1998-03-16,3420.6,3420.6,3420.6,3420.6,793692
1998-03-17,3450.7,3450.7,3450.7,3450.7,1080615
1998-03-18,3442.4,3442.4,3442.4,3442.4,1090831
1998-03-19,3461.3,3461.3,3461.3,3461.3,974641
1998-03-20,3452,3452,3452,3452,1157181
1998-03-23,3479.2,3479.2,3479.2,3479.2,1039751
1998-03-24,3452,3452,3452,3452,1080526
1998-03-25,3446.4,3446.4,3446.4,3446.4,1108324
1998-03-26,3456.7,3456.7,3456.7,3456.7,1044733
1998-03-27,3401.5,3401.5,3401.5,3401.5,950051
1998-03-30,3352.5,3352.5,3352.5,3352.5,911331
1998-03-31,3360.4,3360.4,3360.4,3360.4,698161
1998-04-01,3337.1,3337.1,3337.1,3337.1,514993
1998-04-02,3278.5,3278.5,3278.5,3278.5,842521
1998-04-06,3297.7,3297.7,3297.7,3297.7,851993
1998-04-07,3347.2,3347.2,3347.2,3347.2,737154
1998-04-08,3314.6,3314.6,3314.6,3314.6,608170
1998-04-09,3275.8,3275.8,3275.8,3275.8,675309
1998-04-14,3306.9,3306.9,3306.9,3306.9,563969
1998-04-15,3322.5,3322.5,3322.5,3322.5,435437
1998-04-16,3321.9,3321.9,3321.9,3321.9,588665
1998-04-17,3300.8,3300.8,3300.8,3300.8,736908
1998-04-20,3271.7,3271.7,3271.7,3271.7,560786
1998-04-21,3195.4,3195.4,3195.4,3195.4,711234
1998-04-22,3140.9,3140.9,3140.9,3140.9,684014
1998-04-23,3127.9,3127.9,3127.9,3127.9,642244
1998-04-24,3149.4,3149.4,3149.4,3149.4,664655
1998-04-27,3167.9,3167.9,3167.9,3167.9,782372
1998-04-28,3068.1,3068.1,3068.1,3068.1,749936
1998-04-29,3036.8,3036.8,3036.8,3036.8,824769
1998-04-30,3048.7,3048.7,3048.7,3048.7,957276
1998-05-04,3097.5,3097.5,3097.5,3097.5,872915
1998-05-05,3070.6,3070.6,3070.6,3070.6,733783
1998-05-06,3007.9,3007.9,3007.9,3007.9,862046
1998-05-07,2983,2983,2983,2983,862581
1998-05-08,2972.1,2972.1,2972.1,2972.1,933849
1998-05-11,2999,2999,2999,2999,883809
1998-05-12,2958.4,2958.4,2958.4,2958.4,635102
1998-05-13,2915.8,2915.8,2915.8,2915.8,700538
1998-05-14,2840.5,2840.5,2840.5,2840.5,759064
1998-05-15,2805.2,2805.2,2805.2,2805.2,916669
1998-05-18,2794.3,2794.3,2794.3,2794.3,696227
1998-05-19,2694.9,2694.9,2694.9,2694.9,894980
1998-05-20,2701.3,2701.3,2701.3,2701.3,1165220
1998-05-21,2786.8,2786.8,2786.8,2786.8,1148371
1998-05-22,2785.2,2785.2,2785.2,2785.2,967020
1998-05-25,2712.4,2712.4,2712.4,2712.4,692486
1998-05-26,2682.7,2682.7,2682.7,2682.7,1000172
1998-05-27,2555.2,2555.2,2555.2,2555.2,786227
1998-05-28,2422.8,2422.8,2422.8,2422.8,1051888
1998-05-29,2435.9,2435.9,2435.9,2435.9,1009986
1998-06-01,2346.5,2346.5,2346.5,2346.5,944486
1998-06-02,2269,2269,2269,2269,1094710
1998-06-03,2309,2309,2309,2309,1063428
1998-06-04,2334.8,2334.8,2334.8,2334.8,1099376
1998-06-05,2326.8,2326.8,2326.8,2326.8,906689
1998-06-08,2312.8,2312.8,2312.8,2312.8,836883
1998-06-09,2241.2,2241.2,2241.2,2241.2,729884
1998-06-10,2184.4,2184.4,2184.4,2184.4,906675
1998-06-15,2067.7,2067.7,2067.7,2067.7,756944
1998-06-16,2018.3,2018.3,2018.3,2018.3,793732
1998-06-17,2116.5,2116.5,2116.5,2116.5,632396
1998-06-18,2231.3,2231.3,2231.3,2231.3,1035481
1998-06-19,2157.3,2157.3,2157.3,2157.3,837624
1998-06-22,2156.8,2156.8,2156.8,2156.8,677929
1998-06-23,2159.7,2159.7,2159.7,2159.7,563689
1998-06-24,2152.5,2152.5,2152.5,2152.5,691862
1998-06-25,2173.3,2173.3,2173.3,2173.3,606827
1998-06-26,2208.3,2208.3,2208.3,2208.3,734585
1998-06-29,2203,2203,2203,2203,534387
1998-06-30,2250,2250,2250,2250,725319
1998-07-01,2249.4,2249.4,2249.4,2249.4,574798
1998-07-02,2250.3,2250.3,2250.3,2250.3,721952
1998-07-03,2276.9,2276.9,2276.9,2276.9,677717
1998-07-06,2309.3,2309.3,2309.3,2309.3,702768
1998-07-07,2317.8,2317.8,2317.8,2317.8,628301
1998-07-08,2295.5,2295.5,2295.5,2295.5,592282
1998-07-09,2295.4,2295.4,2295.4,2295.4,640811
1998-07-10,2288.9,2288.9,2288.9,2288.9,659806
1998-07-13,2313.3,2313.3,2313.3,2313.3,847418
1998-07-14,2362.8,2362.8,2362.8,2362.8,776516
1998-07-15,2366.4,2366.4,2366.4,2366.4,658525
1998-07-16,2336.5,2336.5,2336.5,2336.5,591794
1998-07-17,2369.8,2369.8,2369.8,2369.8,590890
1998-07-20,2370.8,2370.8,2370.8,2370.8,518217
1998-07-21,2315.5,2315.5,2315.5,2315.5,610822
1998-07-22,2179.6,2179.6,2179.6,2179.6,626232
1998-07-23,2125.3,2125.3,2125.3,2125.3,707958
1998-07-24,2142.9,2142.9,2142.9,2142.9,603215
1998-07-27,2153.6,2153.6,2153.6,2153.6,513425
1998-07-28,2095.9,2095.9,2095.9,2095.9,581094
1998-07-29,2065.4,2065.4,2065.4,2065.4,452479
1998-07-30,2049.3,2049.3,2049.3,2049.3,518211
1998-07-31,2063,2063,2063,2063,490287
1998-08-03,1994.9,1994.9,1994.9,1994.9,376165
1998-08-04,1988.8,1988.8,1988.8,1988.8,380221
1998-08-05,1942.4,1942.4,1942.4,1942.4,542006
1998-08-06,1919.5,1919.5,1919.5,1919.5,527989
1998-08-07,1909.1,1909.1,1909.1,1909.1,826214
1998-08-10,1894.8,1894.8,1894.8,1894.8,363891
1998-08-11,1888.3,1888.3,1888.3,1888.3,410618
1998-08-12,1874.4,1874.4,1874.4,1874.4,572055
1998-08-13,1835.4,1835.4,1835.4,1835.4,554796
1998-08-14,1821.5,1821.5,1821.5,1821.5,543248
1998-08-17,1797.5,1797.5,1797.5,1797.5,350671
1998-08-18,1833.1,1833.1,1833.1,1833.1,395353
1998-08-19,1854.3,1854.3,1854.3,1854.3,486081
1998-08-20,1825.2,1825.2,1825.2,1825.2,461977
1998-08-21,1749.8,1749.8,1749.8,1749.8,338244
1998-08-24,1717.2,1717.2,1717.2,1717.2,322940
1998-08-25,1733.5,1733.5,1733.5,1733.5,335437
1998-08-26,1689.2,1689.2,1689.2,1689.2,265621
1998-08-27,1600.9,1600.9,1600.9,1600.9,451233
1998-08-28,1473.7,1473.7,1473.7,1473.7,673301
1998-08-31,1488.8,1488.8,1488.8,1488.8,637022
1998-09-01,1391.7,1391.7,1391.7,1391.7,569942
1998-09-02,1453.6,1453.6,1453.6,1453.6,599012
1998-09-03,1453.9,1453.9,1453.9,1453.9,772758
1998-09-04,1429.2,1429.2,1429.2,1429.2,382519
1998-09-07,1481.6,1481.6,1481.6,1481.6,619746
1998-09-08,1511.7,1511.7,1511.7,1511.7,657516
1998-09-09,1524.9,1524.9,1524.9,1524.9,724063
1998-09-10,1508.5,1508.5,1508.5,1508.5,503843
1998-09-11,1460.6,1460.6,1460.6,1460.6,625546
1998-09-14,1501.4,1501.4,1501.4,1501.4,407058
1998-09-15,1506,1506,1506,1506,609000
1998-09-16,1491.3,1491.3,1491.3,1491.3,610861
1998-09-17,1459.4,1459.4,1459.4,1459.4,428705
1998-09-18,1398.7,1398.7,1398.7,1398.7,520815
1998-09-21,1368,1368,1368,1368,339619
1998-09-22,1384,1384,1384,1384,384967
1998-09-23,1409,1409,1409,1409,378654
1998-09-24,1456.8,1456.8,1456.8,1456.8,597484
1998-09-25,1411.2,1411.2,1411.2,1411.2,348792
1998-09-28,1412.9,1412.9,1412.9,1412.9,251970
1998-09-29,1390,1390,1390,1390,269998
1998-09-30,1371.1,1371.1,1371.1,1371.1,350919
1998-10-01,1306.6,1306.6,1306.6,1306.6,392963
1998-10-02,1270.8,1270.8,1270.8,1270.8,424057
1998-10-05,1252.3,1252.3,1252.3,1252.3,430232
1998-10-06,1224.4,1224.4,1224.4,1224.4,426226
1998-10-07,1241.5,1241.5,1241.5,1241.5,367790
1998-10-08,1202.2,1202.2,1202.2,1202.2,438961
1998-10-09,1198.1,1198.1,1198.1,1198.1,416861
1998-10-12,1239.7,1239.7,1239.7,1239.7,441759
1998-10-13,1247.7,1247.7,1247.7,1247.7,408287
1998-10-14,1246.5,1246.5,1246.5,1246.5,367567
1998-10-15,1256.7,1256.7,1256.7,1256.7,300252
1998-10-16,1300.4,1300.4,1300.4,1300.4,404532
1998-10-19,1283.6,1283.6,1283.6,1283.6,334302
1998-10-20,1262.5,1262.5,1262.5,1262.5,386094
1998-10-21,1259.5,1259.5,1259.5,1259.5,481537
1998-10-22,1263.6,1263.6,1263.6,1263.6,408670
1998-10-23,1304.3,1304.3,1304.3,1304.3,509478
1998-10-26,1330.7,1330.7,1330.7,1330.7,487876
1998-10-27,1324.8,1324.8,1324.8,1324.8,500942
1998-10-28,1299.1,1299.1,1299.1,1299.1,569482
1998-10-29,1300.1,1300.1,1300.1,1300.1,426648
1998-10-30,1343.9,1343.9,1343.9,1343.9,389600
1998-11-02,1391.9,1391.9,1391.9,1391.9,341242
1998-11-03,1404.7,1404.7,1404.7,1404.7,532653
1998-11-04,1400.8,1400.8,1400.8,1400.8,362486
1998-11-05,1400.4,1400.4,1400.4,1400.4,473899
1998-11-06,1425.1,1425.1,1425.1,1425.1,422653
1998-11-09,1445,1445,1445,1445,283658
1998-11-10,1434.3,1434.3,1434.3,1434.3,348685
1998-11-12,1424.7,1424.7,1424.7,1424.7,674595
1998-11-13,1447,1447,1447,1447,742666
1998-11-16,1526.5,1526.5,1526.5,1526.5,517028
1998-11-17,1557.5,1557.5,1557.5,1557.5,895394
1998-11-18,1530.4,1530.4,1530.4,1530.4,597370
1998-11-19,1508.3,1508.3,1508.3,1508.3,516106
1998-11-20,1531,1531,1531,1531,524510
1998-11-23,1552.8,1552.8,1552.8,1552.8,523183
1998-11-24,1575.4,1575.4,1575.4,1575.4,603614
1998-11-25,1527.1,1527.1,1527.1,1527.1,561847
1998-11-26,1521.9,1521.9,1521.9,1521.9,503221
1998-11-27,1542.2,1542.2,1542.2,1542.2,586095
1998-11-30,1542.9,1542.9,1542.9,1542.9,531509
1998-12-01,1541.1,1541.1,1541.1,1541.1,470904
1998-12-02,1556.6,1556.6,1556.6,1556.6,494553
1998-12-03,1572,1572,1572,1572,420622
1998-12-04,1589.4,1589.4,1589.4,1589.4,429316
1998-12-07,1627,1627,1627,1627,418222
1998-12-08,1627.5,1627.5,1627.5,1627.5,426860
1998-12-09,1629.8,1629.8,1629.8,1629.8,330250
1998-12-10,1630.9,1630.9,1630.9,1630.9,371085
1998-12-11,1621.9,1621.9,1621.9,1621.9,380523
1998-12-14,1595.5,1595.5,1595.5,1595.5,351343
1998-12-15,1606.8,1606.8,1606.8,1606.8,350750
1998-12-16,1573.7,1573.7,1573.7,1573.7,352159
1998-12-17,1549.9,1549.9,1549.9,1549.9,343288
1998-12-18,1581.2,1581.2,1581.2,1581.2,326514
1998-12-21,1595.3,1595.3,1595.3,1595.3,400480
1998-12-22,1590.3,1590.3,1590.3,1590.3,509607
1998-12-23,1649.7,1649.7,1649.7,1649.7,442720
1998-12-28,1675.2,1675.2,1675.2,1675.2,475739
1998-12-29,1645,1645,1645,1645,429747
1998-12-30,1658.4,1658.4,1658.4,1658.4,549505
1998-12-31,1674.5,1674.5,1674.5,1674.5,523388
1999-01-04,1655,1655,1655,1655,328646
1999-01-05,1664.2,1664.2,1664.2,1664.2,428044
1999-01-06,1636.1,1636.1,1636.1,1636.1,471769
1999-01-07,1669.7,1669.7,1669.7,1669.7,689355
1999-01-08,1648.7,1648.7,1648.7,1648.7,620643
1999-01-11,1659.5,1659.5,1659.5,1659.5,691985
1999-01-12,1623.9,1623.9,1623.9,1623.9,565825
1999-01-13,1585.8,1585.8,1585.8,1585.8,423942
1999-01-14,1498.9,1498.9,1498.9,1498.9,562871
1999-01-15,1483.3,1483.3,1483.3,1483.3,481410
1999-01-18,1555.2,1555.2,1555.2,1555.2,388138
1999-01-19,1586.5,1586.5,1586.5,1586.5,498543
1999-01-20,1575.4,1575.4,1575.4,1575.4,440604
1999-01-21,1584,1584,1584,1584,488826
1999-01-22,1540.9,1540.9,1540.9,1540.9,376617
1999-01-25,1494.3,1494.3,1494.3,1494.3,552510
1999-01-26,1514.7,1514.7,1514.7,1514.7,288875
1999-01-27,1531.2,1531.2,1531.2,1531.2,266554
1999-01-28,1496.1,1496.1,1496.1,1496.1,295275
1999-01-29,1519.5,1519.5,1519.5,1519.5,374148
1999-02-01,1527.3,1527.3,1527.3,1527.3,247050
1999-02-02,1498.6,1498.6,1498.6,1498.6,294045
1999-02-03,1485.9,1485.9,1485.9,1485.9,349926
1999-02-04,1508,1508,1508,1508,465855
1999-02-05,1511.8,1511.8,1511.8,1511.8,454022
1999-02-08,1536.5,1536.5,1536.5,1536.5,310964
1999-02-09,1544.6,1544.6,1544.6,1544.6,315002
1999-02-10,1524.1,1524.1,1524.1,1524.1,353842
1999-02-11,1528.1,1528.1,1528.1,1528.1,280017
1999-02-12,1560.2,1560.2,1560.2,1560.2,389913
1999-02-15,1561.3,1561.3,1561.3,1561.3,388967
1999-02-16,1574.1,1574.1,1574.1,1574.1,369258
1999-02-17,1580.7,1580.7,1580.7,1580.7,375886
1999-02-18,1582.1,1582.1,1582.1,1582.1,335172
1999-02-19,1590.6,1590.6,1590.6,1590.6,441048
1999-02-22,1596.8,1596.8,1596.8,1596.8,432781
1999-02-23,1619.7,1619.7,1619.7,1619.7,562849
1999-02-24,1592.9,1592.9,1592.9,1592.9,450685
1999-02-25,1566.7,1566.7,1566.7,1566.7,532739
1999-02-26,1557.9,1557.9,1557.9,1557.9,281201
1999-03-01,1560.3,1560.3,1560.3,1560.3,287667
1999-03-02,1563.6,1563.6,1563.6,1563.6,302034
1999-03-03,1556.2,1556.2,1556.2,1556.2,232279
1999-03-04,1565.3,1565.3,1565.3,1565.3,232684
1999-03-05,1584.1,1584.1,1584.1,1584.1,233102
1999-03-08,1597.4,1597.4,1597.4,1597.4,245731
1999-03-09,1609.6,1609.6,1609.6,1609.6,352279
1999-03-10,1609.2,1609.2,1609.2,1609.2,353849
1999-03-11,1625.9,1625.9,1625.9,1625.9,387338
1999-03-12,1611.2,1611.2,1611.2,1611.2,360871
1999-03-15,1608.1,1608.1,1608.1,1608.1,390665
1999-03-16,1600.7,1600.7,1600.7,1600.7,357805
1999-03-17,1575,1575,1575,1575,357541
1999-03-18,1572.2,1572.2,1572.2,1572.2,349304
1999-03-19,1600.8,1600.8,1600.8,1600.8,419099
1999-03-22,1585.3,1585.3,1585.3,1585.3,403678
1999-03-23,1586,1586,1586,1586,362904
1999-03-24,1544.8,1544.8,1544.8,1544.8,370874
1999-03-25,1541.4,1541.4,1541.4,1541.4,361253
1999-03-26,1566.2,1566.2,1566.2,1566.2,397789
1999-03-29,1571.2,1571.2,1571.2,1571.2,271289
1999-03-30,1588.3,1588.3,1588.3,1588.3,326603
1999-03-31,1592.4,1592.4,1592.4,1592.4,319327
1999-04-01,1585.7,1585.7,1585.7,1585.7,389970
1999-04-06,1594.4,1594.4,1594.4,1594.4,386621
1999-04-07,1605.5,1605.5,1605.5,1605.5,434551
1999-04-08,1605.6,1605.6,1605.6,1605.6,363895
1999-04-09,1627.6,1627.6,1627.6,1627.6,310786
1999-04-12,1626.8,1626.8,1626.8,1626.8,359309
1999-04-13,1634.4,1634.4,1634.4,1634.4,500983
1999-04-14,1643.9,1643.9,1643.9,1643.9,401342
1999-04-15,1646.7,1646.7,1646.7,1646.7,374213
1999-04-16,1664.7,1664.7,1664.7,1664.7,480502
1999-04-19,1684.2,1684.2,1684.2,1684.2,498818
1999-04-20,1684.1,1684.1,1684.1,1684.1,491529
1999-04-21,1693.7,1693.7,1693.7,1693.7,903537
1999-04-22,1726.3,1726.3,1726.3,1726.3,802281
1999-04-23,1770.3,1770.3,1770.3,1770.3,1053900
1999-04-26,1796.4,1796.4,1796.4,1796.4,816097
1999-04-27,1811.5,1811.5,1811.5,1811.5,727768
1999-04-28,1813.2,1813.2,1813.2,1813.2,933436
1999-04-29,1786.4,1786.4,1786.4,1786.4,648993
1999-04-30,1782.8,1782.8,1782.8,1782.8,637779
1999-05-04,1815.8,1815.8,1815.8,1815.8,539119
1999-05-05,1796.5,1796.5,1796.5,1796.5,547486
1999-05-06,1799.6,1799.6,1799.6,1799.6,507910
1999-05-07,1787.4,1787.4,1787.4,1787.4,530439
1999-05-10,1793.8,1793.8,1793.8,1793.8,505182
1999-05-11,1800.4,1800.4,1800.4,1800.4,458232
1999-05-12,1821.1,1821.1,1821.1,1821.1,597171
1999-05-13,1821.3,1821.3,1821.3,1821.3,558768
1999-05-14,1849.1,1849.1,1849.1,1849.1,721192
1999-05-17,1826.3,1826.3,1826.3,1826.3,546967
1999-05-18,1838.1,1838.1,1838.1,1838.1,499671
1999-05-19,1855.8,1855.8,1855.8,1855.8,563678
1999-05-20,1870,1870,1870,1870,681247
1999-05-21,1869.8,1869.8,1869.8,1869.8,654685
1999-05-24,1882.1,1882.1,1882.1,1882.1,543771
1999-05-25,1845.3,1845.3,1845.3,1845.3,627241
1999-05-26,1847.3,1847.3,1847.3,1847.3,486379
1999-05-27,1873.6,1873.6,1873.6,1873.6,729165
1999-05-28,1857,1857,1857,1857,591837
1999-05-31,1867.1,1867.1,1867.1,1867.1,457412
1999-06-01,1842.5,1842.5,1842.5,1842.5,473963
1999-06-02,1853.8,1853.8,1853.8,1853.8,448090
1999-06-07,1870.8,1870.8,1870.8,1870.8,438422
1999-06-08,1878.4,1878.4,1878.4,1878.4,681755
1999-06-09,1893.5,1893.5,1893.5,1893.5,701781
1999-06-10,1900.3,1900.3,1900.3,1900.3,528345
1999-06-11,1897.8,1897.8,1897.8,1897.8,550053
1999-06-14,1912.1,1912.1,1912.1,1912.1,511914
1999-06-15,1887.5,1887.5,1887.5,1887.5,525081
1999-06-16,1887.2,1887.2,1887.2,1887.2,480371
1999-06-17,1906.5,1906.5,1906.5,1906.5,499487
1999-06-18,1924.6,1924.6,1924.6,1924.6,520200
1999-06-21,1928.5,1928.5,1928.5,1928.5,540423
1999-06-22,1922.5,1922.5,1922.5,1922.5,607828
1999-06-23,1886.2,1886.2,1886.2,1886.2,452506
1999-06-24,1895.8,1895.8,1895.8,1895.8,425961
1999-06-25,1878.3,1878.3,1878.3,1878.3,425484
1999-06-28,1890.7,1890.7,1890.7,1890.7,441187
1999-06-29,1869.3,1869.3,1869.3,1869.3,484526
1999-06-30,1861.9,1861.9,1861.9,1861.9,550845
1999-07-01,1875.9,1875.9,1875.9,1875.9,393210
1999-07-02,1882.1,1882.1,1882.1,1882.1,388134
1999-07-05,1879.5,1879.5,1879.5,1879.5,311521
1999-07-06,1888.4,1888.4,1888.4,1888.4,385139
1999-07-07,1909.6,1909.6,1909.6,1909.6,332166
1999-07-08,1908.8,1908.8,1908.8,1908.8,300244
1999-07-09,1911.8,1911.8,1911.8,1911.8,340643
1999-07-12,1920.3,1920.3,1920.3,1920.3,433149
1999-07-13,1920.9,1920.9,1920.9,1920.9,385194
1999-07-14,1920.8,1920.8,1920.8,1920.8,388765
1999-07-15,1945.1,1945.1,1945.1,1945.1,340729
1999-07-16,1939.6,1939.6,1939.6,1939.6,319796
1999-07-19,1925.7,1925.7,1925.7,1925.7,203424
1999-07-20,1913.6,1913.6,1913.6,1913.6,280351
1999-07-21,1889.4,1889.4,1889.4,1889.4,263371
1999-07-22,1883.7,1883.7,1883.7,1883.7,249902
1999-07-23,1871.1,1871.1,1871.1,1871.1,210656
1999-07-26,1876.5,1876.5,1876.5,1876.5,263907
1999-07-27,1861.2,1861.2,1861.2,1861.2,222697
1999-07-28,1862.5,1862.5,1862.5,1862.5,199360
1999-07-29,1866.7,1866.7,1866.7,1866.7,210880
1999-07-30,1856.7,1856.7,1856.7,1856.7,198763
1999-08-02,1864.8,1864.8,1864.8,1864.8,176496
1999-08-03,1871.3,1871.3,1871.3,1871.3,197193
1999-08-04,1856.9,1856.9,1856.9,1856.9,219506
1999-08-05,1851.4,1851.4,1851.4,1851.4,164952
1999-08-06,1848.7,1848.7,1848.7,1848.7,157676
1999-08-09,1838.7,1838.7,1838.7,1838.7,164124
1999-08-10,1824.2,1824.2,1824.2,1824.2,260852
1999-08-11,1805.6,1805.6,1805.6,1805.6,218246
1999-08-12,1822.1,1822.1,1822.1,1822.1,276870
1999-08-13,1833.8,1833.8,1833.8,1833.8,292471
1999-08-16,1821.4,1821.4,1821.4,1821.4,230372
1999-08-17,1834.1,1834.1,1834.1,1834.1,233287
1999-08-18,1830.3,1830.3,1830.3,1830.3,219742
1999-08-19,1821.9,1821.9,1821.9,1821.9,211147
1999-08-20,1823.4,1823.4,1823.4,1823.4,166970
1999-08-23,1822,1822,1822,1822,171499
1999-08-24,1834.4,1834.4,1834.4,1834.4,201834
1999-08-25,1838.3,1838.3,1838.3,1838.3,279406
1999-08-26,1845.1,1845.1,1845.1,1845.1,345466
1999-08-27,1854.2,1854.2,1854.2,1854.2,251830
1999-08-30,1853.7,1853.7,1853.7,1853.7,213757
1999-08-31,1835.7,1835.7,1835.7,1835.7,240225
1999-09-01,1831.1,1831.1,1831.1,1831.1,268598
1999-09-02,1840.7,1840.7,1840.7,1840.7,307791
1999-09-03,1827.2,1827.2,1827.2,1827.2,253250
1999-09-06,1833,1833,1833,1833,250682
1999-09-07,1838.8,1838.8,1838.8,1838.8,286171
1999-09-08,1825.1,1825.1,1825.1,1825.1,244197
1999-09-09,1809.5,1809.5,1809.5,1809.5,201864
1999-09-10,1813.4,1813.4,1813.4,1813.4,231399
1999-09-13,1807.8,1807.8,1807.8,1807.8,256364
1999-09-14,1789.7,1789.7,1789.7,1789.7,215008
1999-09-15,1727.9,1727.9,1727.9,1727.9,299934
1999-09-16,1688.7,1688.7,1688.7,1688.7,320728
1999-09-17,1719,1719,1719,1719,254763
1999-09-20,1728.7,1728.7,1728.7,1728.7,178300
1999-09-21,1681.7,1681.7,1681.7,1681.7,311338
1999-09-22,1642.7,1642.7,1642.7,1642.7,343766
1999-09-23,1640.6,1640.6,1640.6,1640.6,326402
1999-09-24,1641.9,1641.9,1641.9,1641.9,297059
1999-09-27,1625.5,1625.5,1625.5,1625.5,231391
1999-09-28,1654.1,1654.1,1654.1,1654.1,267438
1999-09-29,1637.5,1637.5,1637.5,1637.5,232388
1999-09-30,1637.4,1637.4,1637.4,1637.4,229157
1999-10-01,1652.8,1652.8,1652.8,1652.8,222542
1999-10-04,1654.3,1654.3,1654.3,1654.3,207369
1999-10-05,1672.7,1672.7,1672.7,1672.7,269325
1999-10-06,1686.9,1686.9,1686.9,1686.9,264693
1999-10-07,1705.7,1705.7,1705.7,1705.7,241055
1999-10-08,1715.8,1715.8,1715.8,1715.8,291675
1999-10-11,1718.8,1718.8,1718.8,1718.8,213761
1999-10-12,1710.9,1710.9,1710.9,1710.9,241168
1999-10-13,1685.6,1685.6,1685.6,1685.6,204370
1999-10-14,1669.9,1669.9,1669.9,1669.9,218189
1999-10-15,1694.3,1694.3,1694.3,1694.3,169093
1999-10-18,1656.8,1656.8,1656.8,1656.8,217978
1999-10-19,1665.7,1665.7,1665.7,1665.7,166983
1999-10-20,1687.7,1687.7,1687.7,1687.7,252893
1999-10-21,1721.2,1721.2,1721.2,1721.2,277566
1999-10-22,1715.1,1715.1,1715.1,1715.1,236812
1999-10-25,1728.4,1728.4,1728.4,1728.4,234395
1999-10-26,1716.4,1716.4,1716.4,1716.4,247549
1999-10-27,1690.4,1690.4,1690.4,1690.4,181300
1999-10-28,1697.4,1697.4,1697.4,1697.4,215872
1999-10-29,1695.2,1695.2,1695.2,1695.2,195895
1999-11-02,1696.1,1696.1,1696.1,1696.1,218472
1999-11-03,1682.5,1682.5,1682.5,1682.5,187130
1999-11-04,1676.4,1676.4,1676.4,1676.4,251959
1999-11-05,1638.4,1638.4,1638.4,1638.4,265504
1999-11-08,1622.5,1622.5,1622.5,1622.5,250252
1999-11-09,1615.6,1615.6,1615.6,1615.6,298314
1999-11-10,1602.4,1602.4,1602.4,1602.4,205005
1999-11-15,1605.4,1605.4,1605.4,1605.4,201470
1999-11-16,1621.7,1621.7,1621.7,1621.7,179206
1999-11-17,1649.6,1649.6,1649.6,1649.6,203504
1999-11-18,1648.2,1648.2,1648.2,1648.2,192851
1999-11-19,1695.6,1695.6,1695.6,1695.6,240716
1999-11-22,1746.6,1746.6,1746.6,1746.6,360609
1999-11-23,1752.9,1752.9,1752.9,1752.9,288692
1999-11-24,1757.8,1757.8,1757.8,1757.8,180087
1999-11-25,1800.7,1800.7,1800.7,1800.7,392385
1999-11-26,1797.1,1797.1,1797.1,1797.1,274965
1999-11-29,1757.8,1757.8,1757.8,1757.8,211548
1999-11-30,1761.5,1761.5,1761.5,1761.5,228647
1999-12-01,1806,1806,1806,1806,292468
1999-12-02,1813.6,1813.6,1813.6,1813.6,266683
1999-12-03,1802.1,1802.1,1802.1,1802.1,295661
1999-12-06,1835.5,1835.5,1835.5,1835.5,341443
1999-12-07,1854.7,1854.7,1854.7,1854.7,318570
1999-12-08,1857.7,1857.7,1857.7,1857.7,367921
1999-12-09,1862.9,1862.9,1862.9,1862.9,415792
1999-12-10,1874,1874,1874,1874,381763
1999-12-13,1884.7,1884.7,1884.7,1884.7,480314
1999-12-14,1896.4,1896.4,1896.4,1896.4,584222
1999-12-15,1901.3,1901.3,1901.3,1901.3,592702
1999-12-16,1903.4,1903.4,1903.4,1903.4,571814
1999-12-17,1921.4,1921.4,1921.4,1921.4,515920
1999-12-20,1954.6,1954.6,1954.6,1954.6,568642
1999-12-21,1973.3,1973.3,1973.3,1973.3,586839
1999-12-22,1991.2,1991.2,1991.2,1991.2,696248
1999-12-23,2041.7,2041.7,2041.7,2041.7,785774
1999-12-27,2079.7,2079.7,2079.7,2079.7,758928
1999-12-28,2076.6,2076.6,2076.6,2076.6,542914
1999-12-29,2085.9,2085.9,2085.9,2085.9,635125
2000-01-03,2151,2151,2151,2151,489424
2000-01-04,2143.7,2143.7,2143.7,2143.7,786239
2000-01-05,2056.1,2056.1,2056.1,2056.1,600625
2000-01-06,2080.9,2080.9,2080.9,2080.9,503914
2000-01-07,2140.9,2140.9,2140.9,2140.9,696254
2000-01-10,2237.7,2237.7,2237.7,2237.7,873250
2000-01-11,2243.1,2243.1,2243.1,2243.1,789375
2000-01-12,2209.3,2209.3,2209.3,2209.3,584810
2000-01-13,2236.5,2236.5,2236.5,2236.5,609478
2000-01-14,2267.3,2267.3,2267.3,2267.3,587275
2000-01-17,2247.8,2247.8,2247.8,2247.8,583994
2000-01-18,2262,2262,2262,2262,563746
2000-01-19,2204.8,2204.8,2204.8,2204.8,548545
2000-01-20,2229.9,2229.9,2229.9,2229.9,602597
2000-01-21,2218.4,2218.4,2218.4,2218.4,375831
2000-01-24,2221.4,2221.4,2221.4,2221.4,452475
2000-01-25,2144,2144,2144,2144,507390
2000-01-26,2154,2154,2154,2154,383333
2000-01-27,2172.2,2172.2,2172.2,2172.2,287784
2000-01-28,2229.7,2229.7,2229.7,2229.7,400446
2000-01-31,2225.1,2225.1,2225.1,2225.1,376678
2000-02-01,2265.1,2265.1,2265.1,2265.1,356115
2000-02-02,2302.7,2302.7,2302.7,2302.7,403934
2000-02-03,2386.4,2386.4,2386.4,2386.4,524224
2000-02-04,2584.5,2584.5,2584.5,2584.5,1014080
2000-02-07,2583.2,2583.2,2583.2,2583.2,1038354
2000-02-08,2660.7,2660.7,2660.7,2660.7,702095
2000-02-09,2781.9,2781.9,2781.9,2781.9,1104140
2000-02-10,2668.1,2668.1,2668.1,2668.1,1029059
2000-02-11,2692.4,2692.4,2692.4,2692.4,801579
2000-02-14,2580.7,2580.7,2580.7,2580.7,663930
2000-02-15,2616.7,2616.7,2616.7,2616.7,381374
2000-02-16,2657.1,2657.1,2657.1,2657.1,513028
2000-02-17,2643.3,2643.3,2643.3,2643.3,558246
2000-02-18,2751,2751,2751,2751,706450
2000-02-21,2705.5,2705.5,2705.5,2705.5,765385
2000-02-22,2748.7,2748.7,2748.7,2748.7,652932
2000-02-23,2846.2,2846.2,2846.2,2846.2,810442
2000-02-24,2849.7,2849.7,2849.7,2849.7,790635
2000-02-25,2871.3,2871.3,2871.3,2871.3,788543
2000-02-28,2689.3,2689.3,2689.3,2689.3,541813
2000-02-29,2732.8,2732.8,2732.8,2732.8,542770
2000-03-01,2824.3,2824.3,2824.3,2824.3,534328
2000-03-02,2867.4,2867.4,2867.4,2867.4,702360
2000-03-03,2801,2801,2801,2801,713168
2000-03-06,2864.2,2864.2,2864.2,2864.2,666870
2000-03-07,2793.1,2793.1,2793.1,2793.1,624790
2000-03-08,2701.2,2701.2,2701.2,2701.2,577849
2000-03-09,2768.4,2768.4,2768.4,2768.4,504224
2000-03-10,2867.6,2867.6,2867.6,2867.6,573874
2000-03-13,2870.9,2870.9,2870.9,2870.9,1199105
2000-03-14,2784.7,2784.7,2784.7,2784.7,610054
2000-03-15,2788.1,2788.1,2788.1,2788.1,664548
2000-03-16,2831.1,2831.1,2831.1,2831.1,646709
2000-03-17,2914.7,2914.7,2914.7,2914.7,712785
2000-03-20,2906.1,2906.1,2906.1,2906.1,628504
2000-03-21,2857.5,2857.5,2857.5,2857.5,435801
2000-03-22,2907.8,2907.8,2907.8,2907.8,502816
2000-03-23,2921.4,2921.4,2921.4,2921.4,583642
2000-03-24,2961.2,2961.2,2961.2,2961.2,645258
2000-03-27,2988.2,2988.2,2988.2,2988.2,676641
2000-03-28,3017.9,3017.9,3017.9,3017.9,625621
2000-03-29,3005.6,3005.6,3005.6,3005.6,692189
2000-03-30,2942.9,2942.9,2942.9,2942.9,497670
2000-03-31,2826.6,2826.6,2826.6,2826.6,461247
2000-04-03,2894.1,2894.1,2894.1,2894.1,534501
2000-04-04,2796.2,2796.2,2796.2,2796.2,439670
2000-04-05,2809.7,2809.7,2809.7,2809.7,423961
2000-04-06,2789.4,2789.4,2789.4,2789.4,332629
2000-04-07,2882.6,2882.6,2882.6,2882.6,344583
2000-04-10,2909.7,2909.7,2909.7,2909.7,482863
2000-04-11,2842.4,2842.4,2842.4,2842.4,381659
2000-04-12,2833.9,2833.9,2833.9,2833.9,458971
2000-04-13,2837.4,2837.4,2837.4,2837.4,346951
2000-04-14,2884.9,2884.9,2884.9,2884.9,468049
2000-04-17,2690,2690,2690,2690,607655
2000-04-18,2777.3,2777.3,2777.3,2777.3,426214
2000-04-19,2838.2,2838.2,2838.2,2838.2,487137
2000-04-20,2839.4,2839.4,2839.4,2839.4,428947
2000-04-25,2833.3,2833.3,2833.3,2833.3,355328
2000-04-26,2895.7,2895.7,2895.7,2895.7,375585
2000-04-27,2939.3,2939.3,2939.3,2939.3,293366
2000-04-28,2919,2919,2919,2919,363607
2000-05-04,2867.6,2867.6,2867.6,2867.6,216720
2000-05-05,2784.4,2784.4,2784.4,2784.4,267352
2000-05-08,2787.6,2787.6,2787.6,2787.6,278457
2000-05-09,2786.6,2786.6,2786.6,2786.6,292366
2000-05-10,2816.1,2816.1,2816.1,2816.1,351357
2000-05-11,2845.1,2845.1,2845.1,2845.1,369805
2000-05-12,2869.5,2869.5,2869.5,2869.5,477264
2000-05-15,2880.4,2880.4,2880.4,2880.4,493688
2000-05-16,2885.9,2885.9,2885.9,2885.9,418707
2000-05-17,2945.2,2945.2,2945.2,2945.2,401093
2000-05-18,2923.3,2923.3,2923.3,2923.3,528050
2000-05-19,2966.5,2966.5,2966.5,2966.5,346800
2000-05-22,2981.3,2981.3,2981.3,2981.3,312368
2000-05-23,3019.8,3019.8,3019.8,3019.8,449684
2000-05-24,2997.4,2997.4,2997.4,2997.4,580321
2000-05-25,2946.5,2946.5,2946.5,2946.5,358767
2000-05-26,2891.4,2891.4,2891.4,2891.4,373586
2000-05-29,2920.4,2920.4,2920.4,2920.4,305224
2000-05-30,2956.4,2956.4,2956.4,2956.4,450735
2000-05-31,3015.6,3015.6,3015.6,3015.6,419738
2000-06-01,3006.5,3006.5,3006.5,3006.5,384333
2000-06-02,3000.8,3000.8,3000.8,3000.8,604877
2000-06-05,3055.5,3055.5,3055.5,3055.5,351600
2000-06-06,2998.5,2998.5,2998.5,2998.5,323205
2000-06-07,2953.3,2953.3,2953.3,2953.3,344983
2000-06-08,2989.1,2989.1,2989.1,2989.1,365439
2000-06-09,3020,3020,3020,3020,266326
2000-06-12,3006.9,3006.9,3006.9,3006.9,211656
2000-06-13,3007.6,3007.6,3007.6,3007.6,246356
2000-06-14,3021.8,3021.8,3021.8,3021.8,222477
2000-06-15,3027.2,3027.2,3027.2,3027.2,310148
2000-06-16,3051.8,3051.8,3051.8,3051.8,280565
2000-06-19,3027.5,3027.5,3027.5,3027.5,242493
2000-06-20,3000.6,3000.6,3000.6,3000.6,280103
2000-06-21,3022.5,3022.5,3022.5,3022.5,305991
2000-06-23,3027.8,3027.8,3027.8,3027.8,144512
2000-06-26,3026,3026,3026,3026,290612
2000-06-27,3064.6,3064.6,3064.6,3064.6,284211
2000-06-28,3051.4,3051.4,3051.4,3051.4,502080
2000-06-29,3069.7,3069.7,3069.7,3069.7,246637
2000-06-30,3055.6,3055.6,3055.6,3055.6,219299
2000-07-03,3026.2,3026.2,3026.2,3026.2,293816
2000-07-04,3064.5,3064.5,3064.5,3064.5,321637
2000-07-05,3080.1,3080.1,3080.1,3080.1,290192
2000-07-06,3062.6,3062.6,3062.6,3062.6,256077
2000-07-07,3060.5,3060.5,3060.5,3060.5,272620
2000-07-10,3068.7,3068.7,3068.7,3068.7,228571
2000-07-11,3051.4,3051.4,3051.4,3051.4,271888
2000-07-12,3036.4,3036.4,3036.4,3036.4,184567
2000-07-13,3061.7,3061.7,3061.7,3061.7,303345
2000-07-14,3061.8,3061.8,3061.8,3061.8,208672
2000-07-17,3096.1,3096.1,3096.1,3096.1,211163
2000-07-18,3118.5,3118.5,3118.5,3118.5,237238
2000-07-19,3082.3,3082.3,3082.3,3082.3,244991
2000-07-20,3099.7,3099.7,3099.7,3099.7,186261
2000-07-21,3109.5,3109.5,3109.5,3109.5,509154
2000-07-24,3104.5,3104.5,3104.5,3104.5,517924
2000-07-25,3121.1,3121.1,3121.1,3121.1,497363
2000-07-26,3118.9,3118.9,3118.9,3118.9,592572
2000-07-27,3093.1,3093.1,3093.1,3093.1,965725
2000-07-28,3119.9,3119.9,3119.9,3119.9,581473
2000-07-31,3093.5,3093.5,3093.5,3093.5,265685
2000-08-01,3082.8,3082.8,3082.8,3082.8,476327
2000-08-02,3062.4,3062.4,3062.4,3062.4,404035
2000-08-03,3043.8,3043.8,3043.8,3043.8,391881
2000-08-04,3073.6,3073.6,3073.6,3073.6,342120
2000-08-07,3059.5,3059.5,3059.5,3059.5,338632
2000-08-08,3084.4,3084.4,3084.4,3084.4,589154
2000-08-09,3083.6,3083.6,3083.6,3083.6,465933
2000-08-10,3110.1,3110.1,3110.1,3110.1,608320
2000-08-11,3083.9,3083.9,3083.9,3083.9,505341
2000-08-14,3068.2,3068.2,3068.2,3068.2,570944
2000-08-16,3053,3053,3053,3053,401463
2000-08-17,3007,3007,3007,3007,327347
2000-08-18,3018.5,3018.5,3018.5,3018.5,322679
2000-08-21,3000.9,3000.9,3000.9,3000.9,315007
2000-08-22,2995.4,2995.4,2995.4,2995.4,335685
2000-08-23,3012.4,3012.4,3012.4,3012.4,377033
2000-08-24,3004.8,3004.8,3004.8,3004.8,443985
2000-08-25,3023.9,3023.9,3023.9,3023.9,455568
2000-08-28,3033,3033,3033,3033,295553
2000-08-29,2991.8,2991.8,2991.8,2991.8,317773
2000-08-30,3002.8,3002.8,3002.8,3002.8,341813
2000-08-31,3028.8,3028.8,3028.8,3028.8,291080
2000-09-01,3056.2,3056.2,3056.2,3056.2,372467
2000-09-04,3037,3037,3037,3037,296267
2000-09-05,3005.9,3005.9,3005.9,3005.9,359564
2000-09-06,3012.4,3012.4,3012.4,3012.4,394336
2000-09-07,3012.6,3012.6,3012.6,3012.6,447088
2000-09-08,3034.4,3034.4,3034.4,3034.4,537558
2000-09-11,2976.5,2976.5,2976.5,2976.5,273908
2000-09-12,2989.1,2989.1,2989.1,2989.1,330161
2000-09-13,2996.7,2996.7,2996.7,2996.7,413360
2000-09-14,2999.8,2999.8,2999.8,2999.8,233489
2000-09-15,2975.1,2975.1,2975.1,2975.1,271975
2000-09-18,2961.3,2961.3,2961.3,2961.3,399550
2000-09-19,2952.6,2952.6,2952.6,2952.6,389350
2000-09-20,2976.6,2976.6,2976.6,2976.6,258646
2000-09-21,2977.8,2977.8,2977.8,2977.8,326908
2000-09-22,2873,2873,2873,2873,514186
2000-09-25,2867.5,2867.5,2867.5,2867.5,685138
2000-09-26,2862.5,2862.5,2862.5,2862.5,333625
2000-09-27,2788.4,2788.4,2788.4,2788.4,466581
2000-09-28,2808.3,2808.3,2808.3,2808.3,442583
2000-09-29,2844.1,2844.1,2844.1,2844.1,417500
2000-10-02,2841,2841,2841,2841,276005
2000-10-03,2852.2,2852.2,2852.2,2852.2,285492
2000-10-04,2834.7,2834.7,2834.7,2834.7,253281
2000-10-05,2837.5,2837.5,2837.5,2837.5,235960
2000-10-06,2850,2850,2850,2850,226580
2000-10-09,2828.6,2828.6,2828.6,2828.6,204010
2000-10-10,2824.6,2824.6,2824.6,2824.6,211699
2000-10-11,2759.1,2759.1,2759.1,2759.1,265796
2000-10-12,2733.8,2733.8,2733.8,2733.8,433487
2000-10-13,2728.4,2728.4,2728.4,2728.4,575497
2000-10-16,2772.7,2772.7,2772.7,2772.7,341713
2000-10-17,2780.8,2780.8,2780.8,2780.8,239909
2000-10-18,2756.3,2756.3,2756.3,2756.3,328755
2000-10-19,2759.2,2759.2,2759.2,2759.2,238027
2000-10-20,2789.4,2789.4,2789.4,2789.4,414299
2000-10-23,2770.1,2770.1,2770.1,2770.1,415291
2000-10-24,2768.9,2768.9,2768.9,2768.9,441092
2000-10-25,2747.5,2747.5,2747.5,2747.5,260413
2000-10-26,2740.9,2740.9,2740.9,2740.9,238452
2000-10-27,2725.9,2725.9,2725.9,2725.9,221888
2000-10-30,2719.2,2719.2,2719.2,2719.2,346133
2000-10-31,2718.5,2718.5,2718.5,2718.5,309958
2000-11-02,2722.4,2722.4,2722.4,2722.4,232429
2000-11-03,2716,2716,2716,2716,333113
2000-11-06,2689.1,2689.1,2689.1,2689.1,646160
2000-11-07,2708.2,2708.2,2708.2,2708.2,644420
2000-11-08,2684.8,2684.8,2684.8,2684.8,449016
2000-11-09,2674.9,2674.9,2674.9,2674.9,389417
2000-11-10,2634.5,2634.5,2634.5,2634.5,277391
2000-11-13,2582.9,2582.9,2582.9,2582.9,274603
2000-11-14,2603.3,2603.3,2603.3,2603.3,216591
2000-11-15,2621.3,2621.3,2621.3,2621.3,541007
2000-11-16,2588,2588,2588,2588,381285
2000-11-17,2592.62,2618.9,2592.62,2618.9,436171
2000-11-20,2637.32,2637.32,2624.55,2624.55,509031
2000-11-21,2601.02,2606.09,2601.02,2606.09,239445
2000-11-22,2632.6,2632.6,2615.48,2615.48,279449
2000-11-23,2625.66,2627.88,2625.66,2627.88,209248
2000-11-24,2632.17,2661.28,2632.17,2661.28,283451
2000-11-27,2672.52,2683.06,2672.52,2683.06,235942
2000-11-28,2657.04,2666.74,2657.04,2666.74,305194
2000-11-29,2664.19,2668.32,2664.19,2668.32,142863
2000-11-30,2629.14,2663.48,2629.14,2663.48,270695
2000-12-01,2596.43,2617.91,2596.43,2617.91,360589
2000-12-04,2657.37,2657.37,2644.34,2644.34,236443
2000-12-05,2620.6,2634.16,2620.6,2634.16,184223
2000-12-06,2640.66,2640.66,2638.85,2638.85,416437
2000-12-07,2633.48,2633.48,2617.09,2617.09,400965
2000-12-08,2590.85,2607.54,2590.85,2607.54,278624
2000-12-11,2595.61,2595.61,2591.05,2591.05,373500
2000-12-12,2573.62,2575.5,2573.62,2575.5,283699
2000-12-13,2560.78,2575.51,2560.78,2575.51,352596
2000-12-14,2563.11,2589.82,2563.11,2589.82,616515
2000-12-15,2572.73,2600.37,2572.73,2600.37,304753
2000-12-18,2599.23,2609.99,2599.23,2609.99,251732
2000-12-19,2601.07,2649.58,2601.07,2649.58,338394
2000-12-20,2651.63,2651.63,2638.3,2638.3,491402
2000-12-21,2616.83,2637.07,2616.83,2637.07,686947
2000-12-22,2590.01,2612.76,2590.01,2612.76,506091
2000-12-27,2656.12,2665.05,2656.12,2665.05,398409
2000-12-28,2686.29,2691.38,2686.29,2691.38,336451
2000-12-29,2697.28,2748.62,2697.28,2748.62,517716
2001-01-02,2700.3,2700.3,2695.59,2695.59,317068
2001-01-03,2645.4,2660.2,2645.4,2660.2,372666
2001-01-04,2667.09,2667.09,2652.07,2652.07,348777
2001-01-05,2645.12,2645.12,2629.87,2629.87,308304
2001-01-08,2603.6,2628.83,2603.6,2628.83,267724
2001-01-09,2609.38,2618.23,2609.38,2618.23,269564
2001-01-10,2612.75,2612.75,2601.43,2601.43,376331
2001-01-11,2576.11,2578.68,2576.11,2578.68,326554
2001-01-12,2580.13,2580.13,2572.61,2572.61,318435
2001-01-15,2565.93,2565.93,2564.54,2564.54,615219
2001-01-16,2522.83,2530.07,2522.83,2530.07,348038
2001-01-17,2538.33,2589.17,2538.33,2589.17,457227
2001-01-18,2586.47,2605.6,2586.47,2605.6,433818
2001-01-19,2601.83,2610.59,2601.83,2610.59,363717
2001-01-22,2575.97,2583.89,2575.97,2583.89,341527
2001-01-23,2570.47,2573.45,2570.47,2573.45,373653
2001-01-24,2568.64,2576.89,2568.64,2576.89,238796
2001-01-25,2564.65,2577.62,2564.65,2577.62,285054
2001-01-26,2575.14,2591.65,2575.14,2591.65,391098
2001-01-29,2571.61,2571.61,2558.5,2558.5,254871
2001-01-30,2545.75,2558.5,2545.75,2558.5,450675
2001-01-31,2574.44,2579.65,2574.44,2579.65,699636
2001-02-01,2574.44,2574.44,2564.73,2564.73,947553
2001-02-02,2572.89,2572.89,2572.25,2572.25,646625
2001-02-05,2563.7,2563.75,2563.7,2563.75,316576
2001-02-06,2542.42,2542.42,2530.41,2530.41,460091
2001-02-07,2516.34,2516.34,2513.63,2513.63,424704
2001-02-08,2492.2,2495.11,2492.2,2495.11,511971
2001-02-09,2495.26,2509.21,2495.26,2509.21,512868
2001-02-12,2482.87,2484.11,2482.87,2484.11,513527
2001-02-13,2480.93,2497.27,2480.93,2497.27,470668
2001-02-14,2498.96,2498.96,2485.14,2485.14,300723
2001-02-15,2500.89,2500.89,2493.23,2493.23,564749
2001-02-16,2475.53,2507.96,2475.53,2507.96,433843
2001-02-19,2468.73,2474.72,2468.73,2474.72,256862
2001-02-20,2465.28,2469.43,2465.28,2469.43,286958
2001-02-21,2440.07,2473.32,2440.07,2473.32,362435
2001-02-22,2437.12,2437.12,2423.84,2423.84,374508
2001-02-23,2430.44,2430.44,2426.66,2426.66,293651
2001-02-26,2441.21,2441.21,2426.95,2426.95,335962
2001-02-27,2441.51,2441.51,2436.38,2436.38,303329
2001-02-28,2416.41,2441.21,2416.41,2441.21,264623
2001-03-01,2445.86,2447.19,2445.86,2447.19,227739
2001-03-02,2423.93,2423.93,2423.85,2423.85,338420
2001-03-05,2393.89,2416.44,2393.89,2416.44,267892
2001-03-06,2422.25,2422.25,2411.43,2411.43,385113
2001-03-07,2404.71,2404.71,2404.28,2404.28,250264
2001-03-08,2400.68,2400.68,2392.67,2392.67,191344
2001-03-09,2364,2367.46,2364,2367.46,239868
2001-03-12,2335.13,2335.13,2323.32,2323.32,273199
2001-03-13,2286.26,2318.99,2286.26,2318.99,424790
2001-03-14,2298.45,2298.45,2288.96,2288.96,668756
2001-03-15,2287.68,2307.13,2287.68,2307.13,510141
2001-03-16,2322.13,2330.98,2322.13,2330.98,391350
2001-03-19,2326,2348.19,2326,2348.19,764022
2001-03-20,2339.35,2356.29,2339.35,2356.29,636323
2001-03-21,2357.17,2360.36,2357.17,2360.36,598799
2001-03-22,2340.54,2342.95,2340.54,2342.95,366609
2001-03-23,2342.4,2347.52,2342.4,2347.52,549920
2001-03-26,2354.53,2355.24,2354.53,2355.24,533875
2001-03-27,2339.42,2352.26,2339.42,2352.26,483870
2001-03-28,2339.96,2346.66,2339.96,2346.66,496733
2001-03-29,2311.75,2327.38,2311.75,2327.38,413682
2001-03-30,2341.07,2353.17,2341.07,2353.17,432462
2001-04-02,2357.66,2357.66,2351.21,2351.21,400790
2001-04-03,2336.71,2336.71,2334.51,2334.51,343254
2001-04-04,2317.37,2320.62,2317.37,2320.62,253756
2001-04-05,2315.77,2336.25,2315.77,2336.25,439111
2001-04-06,2346.68,2346.68,2335.31,2335.31,438714
2001-04-09,2339.21,2339.21,2339.01,2339.01,345243
2001-04-10,2341.12,2343.06,2341.12,2343.06,665701
2001-04-11,2344.05,2344.05,2329.24,2329.24,925472
2001-04-12,2320.96,2320.96,2320.59,2320.59,755415
2001-04-17,2327,2327,2314.3,2314.3,346411
2001-04-18,2322.31,2332.51,2322.31,2332.51,351446
2001-04-19,2333.31,2356.37,2333.31,2356.37,739943
2001-04-20,2347.45,2347.45,2344.47,2344.47,502544
2001-04-23,2334.93,2334.93,2322.53,2322.53,394726
2001-04-24,2313.12,2313.27,2313.12,2313.27,509800
2001-04-25,2305.92,2327.71,2305.92,2327.71,1265613
2001-04-26,2324.84,2332.55,2324.84,2332.55,1099697
2001-04-27,2323.03,2334.83,2323.03,2334.83,626007
2001-04-30,2325.47,2328.85,2325.47,2328.85,529584
2001-05-02,2327.36,2327.36,2306.8,2306.8,282492
2001-05-04,2298.98,2298.98,2283.46,2283.46,263133
2001-05-07,2265.79,2280.01,2265.79,2280.01,302583
2001-05-08,2256.32,2256.32,2253.66,2253.66,537963
2001-05-09,2231.71,2234.44,2231.71,2234.44,429705
2001-05-10,2228.11,2247.71,2228.11,2247.71,485462
2001-05-11,2235.83,2262.26,2235.83,2262.26,1037987
2001-05-14,2272.7,2272.7,2253.3,2253.3,622906
2001-05-15,2249.49,2249.49,2249.1,2249.1,667520
2001-05-16,2234.34,2235.47,2234.34,2235.47,541845
2001-05-17,2240.95,2248.15,2240.95,2248.15,320543
2001-05-18,2241.12,2243.23,2241.12,2243.23,392922
2001-05-21,2249.96,2263.65,2249.96,2263.65,394605
2001-05-22,2278.47,2293.04,2278.47,2293.04,501995
2001-05-23,2273.03,2290.04,2273.03,2290.04,463915
2001-05-24,2274.37,2282.03,2274.37,2282.03,309914
2001-05-25,2279.59,2281.88,2279.59,2281.88,299854
2001-05-28,2283.98,2288.41,2283.98,2288.41,426390
2001-05-29,2289.85,2289.85,2278.66,2278.66,413074
2001-05-30,2261.03,2261.03,2257.41,2257.41,472580
2001-05-31,2244.09,2269.59,2244.09,2269.59,409063
2001-06-01,2271.77,2271.77,2269.63,2269.63,285328
2001-06-04,2268.81,2268.81,2254.56,2254.56,438533
2001-06-05,2247.96,2257.17,2247.96,2257.17,583149
2001-06-06,2254.16,2254.16,2241.04,2241.04,510111
2001-06-07,2235.13,2235.13,2227.76,2227.76,720757
2001-06-08,2237.76,2237.76,2220.59,2220.59,404265
2001-06-11,2197.22,2197.22,2196.69,2196.69,554156
2001-06-12,2193.65,2196.66,2193.65,2196.66,487531
2001-06-13,2195.76,2202.5,2195.76,2202.5,416229
2001-06-15,2177.66,2177.66,2134.77,2134.77,315103
2001-06-18,2137.93,2137.93,2134.39,2134.39,440864
2001-06-19,2124.02,2129.96,2124.02,2129.96,403362
2001-06-20,2119.79,2120.56,2119.79,2120.56,409549
2001-06-21,2112.61,2136.38,2112.61,2136.38,409673
2001-06-22,2124.43,2148.67,2124.43,2148.67,441303
2001-06-25,2134.99,2159.97,2134.99,2159.97,697312
2001-06-26,2151.19,2151.19,2135.9,2135.9,931839
2001-06-27,2135.57,2135.57,2131.78,2131.78,469119
2001-06-28,2120.34,2132.28,2120.34,2132.28,534240
2001-06-29,2130.75,2163.15,2130.75,2163.15,734909
2001-07-02,2143.11,2143.11,2117.88,2117.88,281775
2001-07-03,2115.23,2115.23,2096.24,2096.24,445018
2001-07-04,2075.93,2075.93,2067.54,2067.54,498485
2001-07-05,2038.9,2066.04,2038.9,2066.04,851641
2001-07-06,2059.87,2070.14,2059.87,2070.14,457567
2001-07-09,2066.11,2066.11,2064.52,2064.52,401350
2001-07-10,2054.24,2054.24,2032.22,2032.22,436558
2001-07-11,2021.16,2031.69,2021.16,2031.69,446489
2001-07-12,2031.41,2031.41,2020.8,2020.8,576156
2001-07-13,2030.94,2030.94,2030.25,2030.25,367521
2001-07-16,2029.81,2029.81,2024.72,2024.72,1138448
2001-07-17,2021.53,2021.53,2012.36,2012.36,477714
2001-07-18,2002.72,2008.66,2002.72,2008.66,642104
2001-07-19,2005.7,2008.14,2005.7,2008.14,521335
2001-07-20,2012.97,2012.97,2004.93,2004.93,773859
2001-07-23,2010.71,2010.71,2006.28,2006.28,631504
2001-07-24,2000.3,2000.3,1983.71,1983.71,640324
2001-07-25,1970.55,1970.55,1960.47,1960.47,388618
2001-07-26,1947.91,1947.91,1940.6,1940.6,374821
2001-07-27,1943.53,1943.53,1934.98,1934.98,395007
2001-07-30,1929.81,1944.59,1929.81,1944.59,397622
2001-07-31,1922.44,1932.77,1922.44,1932.77,403091
2001-08-01,1930.33,1940.75,1930.33,1940.75,238788
2001-08-02,1949.88,1949.88,1946.96,1946.96,392834
2001-08-03,1938.66,1943.32,1938.66,1943.32,295690
2001-08-06,1941.74,1941.74,1931.43,1931.43,390500
2001-08-07,1929.08,1929.08,1922.58,1922.58,273044
2001-08-08,1917.47,1917.47,1916.19,1916.19,312706
2001-08-09,1888.66,1930.13,1888.66,1930.13,439780
2001-08-10,1922.7,1922.7,1917.16,1917.16,266061
2001-08-13,1911.15,1911.15,1897.94,1897.94,163519
2001-08-14,1878.83,1886,1878.83,1886,434094
2001-08-16,1887.15,1887.15,1847.53,1847.53,259366
2001-08-17,1856.88,1856.88,1847.82,1847.82,288496
2001-08-20,1841.35,1854.6,1841.35,1854.6,265998
2001-08-21,1847.79,1847.79,1839.93,1839.93,246276
2001-08-22,1809.03,1822.58,1809.03,1822.58,230066
2001-08-23,1823.36,1829.67,1823.36,1829.67,335783
2001-08-24,1830.05,1830.05,1828.41,1828.41,686418
2001-08-27,1831.88,1837.38,1831.88,1837.38,771993
2001-08-28,1827.72,1827.72,1823.76,1823.76,430573
2001-08-29,1826.81,1827.77,1826.81,1827.77,822782
2001-08-30,1827.58,1827.58,1819.77,1819.77,1163483
2001-08-31,1822.43,1833.43,1822.43,1833.43,533811
2001-09-03,1823.36,1827.44,1823.36,1827.44,382904
2001-09-04,1813.89,1813.89,1793.65,1793.65,632318
2001-09-05,1795.92,1800.55,1795.92,1800.55,660507
2001-09-06,1805.54,1805.54,1801.1,1801.1,413744
2001-09-07,1791.39,1797.35,1791.39,1797.35,343561
2001-09-10,1791.02,1791.02,1782.06,1782.06,223599
2001-09-11,1779.63,1779.63,1763.46,1763.46,429148
2001-09-12,1706,1733.36,1706,1733.36,516539
2001-09-13,1742.11,1742.11,1734.68,1734.68,522958
2001-09-14,1707.93,1717.55,1707.93,1717.55,1195133
2001-09-17,1702.42,1705.3,1702.42,1705.3,440245
2001-09-18,1689.75,1692.48,1689.75,1692.48,698247
2001-09-19,1694.46,1696.81,1694.46,1696.81,334545
2001-09-20,1694.71,1694.71,1692.52,1692.52,358052
2001-09-21,1689.01,1689.01,1681.15,1681.15,519265
2001-09-24,1686.59,1707.36,1686.59,1707.36,477060
2001-09-25,1709.53,1740.32,1709.53,1740.32,384032
2001-09-26,1725.68,1759.78,1725.68,1759.78,618414
2001-09-27,1746.27,1769.99,1746.27,1769.99,686651
2001-09-28,1764.1,1764.1,1761.31,1761.31,803406
2001-10-01,1763.24,1764.31,1763.24,1764.31,471745
2001-10-02,1749.09,1749.09,1730.26,1730.26,864836
2001-10-03,1701.37,1702.38,1701.37,1702.38,752702
2001-10-04,1716.81,1717.88,1716.81,1717.88,694290
2001-10-05,1723.94,1728.06,1723.94,1728.06,687633
2001-10-08,1710.02,1723.09,1710.02,1723.09,791320
2001-10-09,1736.33,1740.04,1736.33,1740.04,636894
2001-10-10,1734.73,1750.33,1734.73,1750.33,1868511
2001-10-11,1753.39,1766.49,1753.39,1766.49,2105228
2001-10-12,1759.69,1768.77,1759.69,1768.77,978278
2001-10-15,1779.78,1783.2,1779.78,1783.2,1397823
2001-10-16,1790.81,1830.56,1790.81,1830.56,4770573
2001-10-17,1849.33,1849.33,1835.65,1835.65,6447699
2001-10-18,1824.35,1828.64,1824.35,1828.64,3246998
2001-10-19,1826.63,1826.63,1811.74,1811.74,2591419
2001-10-22,1807.44,1846.55,1807.44,1846.55,3592495
2001-10-23,1846.04,1846.04,1844.52,1844.52,6600428
2001-10-24,1830.92,1830.92,1824.52,1824.95,3600280
2001-10-25,1836.99,1836.99,1815.54,1815.54,3919235
2001-10-26,1834.3,1843.07,1834.3,1843.07,2766294
2001-10-29,1844.95,1846.97,1844.95,1846.97,2265244
2001-10-30,1839.89,1839.89,1826.12,1826.12,2378220
2001-10-31,1820.53,1833.7,1820.53,1833.7,1387234
2001-11-02,1848.19,1863.8,1848.19,1863.8,1961246
2001-11-05,1849.01,1859.05,1849.01,1859.05,1079211
2001-11-06,1873.76,1873.76,1842.53,1842.53,1503585
2001-11-07,1836.67,1836.67,1816.3,1816.3,1692172
2001-11-08,1811.74,1838.67,1811.74,1838.67,2725052
2001-11-09,1851.19,1852.95,1851.19,1852.95,2211625
2001-11-12,1849.81,1849.81,1833.02,1833.02,1788227
2001-11-13,1831.41,1843.34,1831.41,1843.34,2493586
2001-11-14,1854.55,1854.55,1846.51,1846.51,3123683
2001-11-15,1848.01,1848.01,1841.43,1841.43,1383940
2001-11-16,1839.71,1840.31,1839.71,1840.31,1459012
2001-11-19,1846.31,1851.89,1846.31,1851.89,1399753
2001-11-20,1850.14,1850.14,1850.03,1850.03,2566451
2001-11-21,1819.7,1819.7,1810.05,1810.05,2609178
2001-11-22,1784.7,1808.01,1784.7,1808.01,1419096
2001-11-23,1816.36,1819.6,1816.36,1819.6,1063552
2001-11-26,1822.89,1822.89,1818.28,1818.28,530827
2001-11-27,1816.47,1816.47,1814.14,1814.14,537391
2001-11-28,1802.16,1809.32,1802.16,1809.32,663515
2001-11-29,1794.63,1794.63,1783.92,1783.92,1056702
2001-11-30,1779.54,1779.54,1778,1778,509690
2001-12-03,1767.05,1773.83,1767.05,1773.83,419209
2001-12-04,1780.86,1780.86,1775.54,1775.54,510130
2001-12-05,1768.48,1772.46,1768.48,1772.46,972497
2001-12-06,1783.77,1783.77,1772.51,1772.51,608911
2001-12-07,1779.76,1779.76,1764.67,1764.67,702824
2001-12-10,1756.01,1772.08,1756.01,1772.08,624325
2001-12-11,1760.12,1760.12,1756.47,1756.47,736306
2001-12-12,1752.55,1752.55,1750.01,1750.01,331471
2001-12-13,1752.23,1752.23,1726.95,1726.95,417697
2001-12-14,1713.38,1733.28,1713.38,1733.28,496815
2001-12-17,1728.26,1731.98,1728.26,1731.98,457582
2001-12-18,1709.08,1753.6,1709.08,1753.6,569051
2001-12-19,1733.56,1746.77,1733.56,1746.77,549695
2001-12-20,1740.55,1757.55,1740.55,1757.55,341522
2001-12-21,1741.2,1756.84,1741.2,1756.84,782302
2001-12-27,1770.27,1770.27,1761.73,1761.73,275573
2001-12-28,1754.86,1754.86,1754.38,1754.38,1407954
2001-12-31,1750.26,1763.73,1750.26,1763.73,1820525
2002-01-02,1765.41,1765.41,1753.41,1753.41,1836452
2002-01-03,1746.23,1758.23,1746.23,1758.23,3838887
2002-01-04,1764.11,1764.11,1760.55,1760.55,2932992
2002-01-07,1757.3,1757.3,1747.81,1747.81,3050108
2002-01-08,1731.94,1742.36,1731.94,1742.36,3102724
2002-01-09,1735.97,1765,1735.97,1765,5810732
2002-01-10,1758.71,1758.71,1744.39,1744.39,4423228
2002-01-11,1738.64,1751.11,1738.64,1751.11,3288801
2002-01-14,1746.97,1747.25,1746.97,1747.25,1858585
2002-01-15,1746.48,1750.53,1746.48,1750.53,879348
2002-01-16,1730.21,1730.21,1703.43,1703.43,1654260
2002-01-17,1732.06,1741.83,1732.06,1741.83,1125488
2002-01-18,1744.06,1744.06,1743.3,1743.3,940587
2002-01-21,1743.18,1750.61,1743.18,1750.61,747348
2002-01-22,1740.27,1752.33,1740.27,1752.33,1333837
2002-01-23,1738.46,1738.46,1736.71,1736.71,770365
2002-01-24,1728.6,1730.13,1728.6,1730.13,1839849
2002-01-25,1734.64,1734.64,1732.12,1732.12,1218301
2002-01-28,1729.52,1729.52,1710.14,1710.14,1425415
2002-01-29,1706.52,1713.33,1706.52,1713.33,792931
2002-01-30,1698.9,1700.06,1698.9,1700.06,940661
2002-01-31,1697.68,1697.68,1696.68,1696.68,1862897
2002-02-01,1698.25,1698.25,1694.52,1694.52,1279852
2002-02-04,1681.32,1690.56,1681.32,1690.56,1788131
2002-02-05,1693.3,1693.3,1691.21,1691.21,2112255
2002-02-06,1676.96,1683.27,1676.96,1683.27,1111557
2002-02-07,1681.59,1683.88,1681.59,1683.88,912499
2002-02-08,1684.83,1684.83,1683.3,1683.3,1147843
2002-02-11,1683.84,1683.84,1681.85,1681.85,705858
2002-02-12,1674.32,1676.43,1674.32,1676.43,558801
2002-02-13,1678.69,1681.54,1678.69,1681.54,469728
2002-02-14,1671.8,1672.8,1671.8,1672.8,390891
2002-02-15,1677.76,1692.36,1677.76,1692.36,452537
2002-02-18,1690.07,1690.07,1662.57,1662.57,441742
2002-02-19,1659,1675.73,1659,1675.73,295461
2002-02-20,1657.34,1658.88,1657.34,1658.88,391643
2002-02-21,1667.61,1667.61,1660.97,1660.97,486321
2002-02-22,1654.14,1667.38,1654.14,1667.38,623643
2002-02-25,1662.8,1670.58,1662.8,1670.58,794973
2002-02-26,1679.55,1679.55,1673.31,1673.31,1819249
2002-02-27,1671.84,1683.43,1671.84,1683.43,1156416
2002-02-28,1676.76,1685.89,1676.76,1685.89,720063
2002-03-01,1682.17,1682.17,1682.03,1682.03,524998
2002-03-04,1687.01,1687.01,1685.27,1685.27,576476
2002-03-05,1683.16,1683.16,1679.63,1679.63,560431
2002-03-06,1681.16,1681.16,1675.89,1675.89,664949
2002-03-07,1678.75,1678.75,1664.46,1664.46,693246
2002-03-08,1643.26,1643.26,1641.91,1641.91,499441
2002-03-11,1642.77,1642.77,1640.55,1640.55,566816
2002-03-12,1632.52,1632.52,1629.19,1629.19,621782
2002-03-13,1631.4,1631.4,1631.4,1631.4,695772
2002-03-14,1621.88,1633.17,1621.88,1633.17,368130
2002-03-15,1626.99,1626.99,1620.98,1620.98,386989
2002-03-18,1613.12,1613.12,1607.43,1607.43,476131
2002-03-19,1600.94,1600.94,1596.68,1596.68,960156
2002-03-20,1597.06,1603.8,1597.06,1603.8,696910
2002-03-21,1596.7,1605.58,1596.7,1605.58,470961
2002-03-22,1597.32,1605.18,1597.32,1605.18,689397
2002-03-25,1604.79,1604.79,1596.89,1596.89,525514
2002-03-26,1584.87,1585.64,1584.87,1585.64,450130
2002-03-27,1607.57,1607.57,1607.57,1607.57,437301
2002-03-28,1608.9,1617.92,1608.9,1617.92,544795
2002-04-02,1620.49,1620.49,1612.64,1612.64,533146
2002-04-03,1599.5,1599.5,1595.06,1595.06,530098
2002-04-04,1582.42,1593.44,1582.42,1593.44,451437
2002-04-05,1590.32,1613.47,1590.32,1613.47,383004
2002-04-08,1607.79,1607.79,1604.85,1604.85,535876
2002-04-09,1596.02,1604.32,1596.02,1604.32,532176
2002-04-10,1587.53,1587.53,1586.03,1586.03,645178
2002-04-11,1591.1,1591.78,1591.1,1591.78,1486416
2002-04-12,1563.4,1563.4,1563.4,1563.4,2087592
2002-04-15,1563.4,1563.52,1563.4,1563.52,1471600
2002-04-16,1563.8,1563.8,1559.97,1559.97,1044481
2002-04-17,1553.1,1554.21,1553.1,1554.21,1113843
2002-04-18,1539.51,1549,1539.51,1549,1906224
2002-04-19,1546.52,1548.57,1546.52,1548.57,2108087
2002-04-22,1542.3,1542.3,1535.88,1535.88,695500
2002-04-23,1533.52,1533.52,1533.52,1533.52,867919
2002-04-24,1528.26,1528.26,1528.26,1528.26,526789
2002-04-25,1507.71,1511.51,1507.71,1511.51,541188
2002-04-26,1513.46,1513.46,1494.1,1494.1,512261
2002-04-29,1503.08,1506.5,1503.08,1506.5,238282
2002-04-30,1503.34,1510.21,1503.34,1510.21,259211
2002-05-02,1516.3,1520.38,1516.3,1520.38,288489
2002-05-06,1512.47,1512.47,1508.22,1508.22,270069
2002-05-07,1504.63,1504.63,1499.08,1499.08,561387
2002-05-08,1500.06,1500.06,1500.06,1500.06,440396
2002-05-09,1482.57,1488.02,1482.57,1488.02,430352
2002-05-10,1465.26,1471.34,1465.26,1471.34,489617
2002-05-13,1480.48,1488.84,1480.48,1488.84,594845
2002-05-14,1480.11,1485.27,1480.11,1485.27,424716
2002-05-15,1479.49,1484.55,1479.49,1484.55,843723
2002-05-16,1491.74,1515.55,1491.74,1515.55,880063
2002-05-17,1510.29,1510.29,1501.2,1501.2,2170695
2002-05-20,1497.15,1505.38,1497.15,1505.38,416872
2002-05-21,1503.31,1506.13,1503.31,1506.13,600469
2002-05-22,1508.42,1508.42,1506.98,1506.98,428491
2002-05-23,1519.03,1519.03,1519.03,1519.03,897245
2002-05-24,1502.03,1523.23,1502.03,1523.23,2253319
2002-05-27,1526.47,1537.6,1526.47,1537.6,1193097
2002-05-28,1524.32,1525.92,1524.32,1525.92,728536
2002-05-29,1516.41,1521.87,1516.41,1521.87,970496
2002-05-31,1510.01,1539.97,1510.01,1539.97,2794592
2002-06-03,1549.16,1562.11,1549.16,1562.11,2401917
2002-06-04,1553.15,1565.79,1553.15,1565.79,1002203
2002-06-05,1561.3,1570.29,1561.3,1570.29,568979
2002-06-06,1569.42,1569.42,1562.18,1562.18,1163221
2002-06-07,1553.06,1560.42,1553.06,1560.42,939244
2002-06-10,1549.65,1549.65,1549.08,1549.08,676446
2002-06-11,1553.6,1553.6,1551.27,1551.27,449497
2002-06-12,1551.69,1576.19,1551.69,1576.19,1000151
2002-06-13,1577.67,1577.67,1575.11,1575.11,782668
2002-06-14,1570.26,1573.96,1570.26,1573.96,598439
2002-06-17,1569.33,1569.33,1559.46,1559.46,659393
2002-06-18,1527.08,1527.08,1525.27,1525.27,493024
2002-06-19,1528.45,1536.45,1528.45,1536.45,340215
2002-06-20,1519.99,1529.8,1519.99,1529.8,461919
2002-06-21,1518.57,1524.83,1518.57,1524.83,483965
2002-06-24,1510.8,1517.76,1510.8,1517.76,633524
2002-06-25,1514.98,1517.7,1514.98,1517.7,896684
2002-06-26,1506.1,1511.68,1506.1,1511.68,1104886
2002-06-27,1513.63,1514.37,1513.63,1514.37,741090
2002-06-28,1510.47,1516.65,1510.47,1516.65,459402
2002-07-01,1510.65,1510.65,1510.21,1510.21,407182
2002-07-02,1501.75,1501.75,1497.89,1497.89,625564
2002-07-03,1492.42,1494.26,1492.42,1494.26,580175
2002-07-04,1496.73,1496.73,1496.55,1496.55,560033
2002-07-05,1498.33,1500.99,1498.33,1500.99,462454
2002-07-08,1496.42,1496.42,1490.34,1490.34,307808
2002-07-09,1488.64,1488.64,1485.94,1485.94,726906
2002-07-10,1487.23,1487.23,1481.68,1481.68,1061137
2002-07-11,1466.86,1466.86,1466.86,1466.86,894554
2002-07-12,1467.15,1467.15,1467.15,1467.15,1117301
2002-07-15,1458.21,1458.21,1458.21,1458.21,939372
2002-07-16,1451.57,1451.57,1430.8,1430.8,1145035
2002-07-17,1445.51,1445.51,1445.51,1445.51,1650797
2002-07-18,1445.69,1445.69,1427.62,1427.62,1863809
2002-07-19,1413.19,1413.19,1410.63,1410.63,802613
2002-07-22,1394.26,1394.26,1394.26,1394.26,850561
2002-07-23,1365.06,1386.52,1365.06,1386.52,785489
2002-07-24,1361.81,1361.81,1361.81,1361.81,1124910
2002-07-25,1363.83,1363.83,1330.42,1330.42,1513943
2002-07-26,1308.95,1328.49,1308.95,1328.49,1145808
2002-07-29,1329.45,1342.56,1329.45,1342.56,588582
2002-07-30,1353.43,1353.43,1353.43,1353.43,1044504
2002-07-31,1348.24,1356.04,1348.24,1356.04,928284
2002-08-01,1362.35,1362.35,1362.35,1362.35,620218
2002-08-02,1359.67,1369.56,1359.67,1369.56,529929
2002-08-05,1365.07,1365.07,1352.45,1352.45,568429
2002-08-06,1331.97,1331.97,1329.29,1329.29,1875696
2002-08-07,1314.35,1328.26,1314.35,1328.26,1974279
2002-08-08,1320.97,1327.5,1320.97,1327.5,788658
2002-08-09,1309.47,1309.47,1309.47,1309.47,969739
2002-08-12,1316.37,1316.37,1316.37,1316.37,745556
2002-08-13,1327.58,1327.58,1327.58,1327.58,1307423
2002-08-14,1316.22,1316.22,1302.82,1302.82,1893785
2002-08-16,1304.13,1304.13,1277.76,1277.76,1249762
2002-08-19,1264.71,1264.71,1264.71,1264.71,941509
2002-08-20,1266.66,1273.71,1266.66,1273.71,2448587
2002-08-21,1254.7,1268.27,1254.7,1268.27,1223884
2002-08-22,1254.69,1258.49,1254.69,1258.49,781148
2002-08-23,1255.26,1255.26,1248.79,1248.79,1151740
2002-08-26,1244.77,1259.47,1244.77,1259.47,1811707
2002-08-27,1265.13,1273.15,1265.13,1273.15,1622566
2002-08-28,1276.36,1291.7,1276.36,1291.7,1211291
2002-08-29,1281.92,1291.23,1281.92,1291.23,1028825
2002-08-30,1290.23,1291.36,1290.23,1291.36,614473
2002-09-02,1285.42,1288.84,1285.42,1288.84,717947
2002-09-03,1281.73,1281.73,1273.04,1273.04,1587143
2002-09-04,1262.98,1269.07,1262.98,1269.07,1731766
2002-09-05,1268.82,1268.82,1268.82,1268.82,1660369
2002-09-06,1273.4,1273.4,1273.4,1273.4,833973
2002-09-09,1273.36,1273.36,1273.36,1273.36,1552740
2002-09-10,1271.61,1288.13,1271.61,1288.13,3277050
2002-09-11,1286.1,1305.69,1286.1,1305.69,3189345
2002-09-12,1295.63,1295.63,1295.63,1295.63,3091691
2002-09-13,1297.12,1300.34,1297.12,1300.34,1112928
2002-09-16,1297.9,1297.9,1296.45,1296.45,1917786
2002-09-17,1279.33,1289.08,1279.33,1289.08,1906888
2002-09-18,1277.78,1288.64,1277.78,1288.64,1086245
2002-09-19,1316.26,1316.26,1316.26,1316.26,2080516
2002-09-20,1320.18,1320.18,1318.87,1318.87,1199069
2002-09-23,1311.38,1313.33,1311.38,1313.33,1557049
2002-09-24,1296.88,1299.09,1296.88,1299.09,978374
2002-09-25,1281.92,1300.48,1281.92,1300.48,2591483
2002-09-26,1291.71,1308.25,1291.71,1308.25,2019807
2002-09-27,1299.75,1300.38,1299.75,1300.38,726597
2002-09-30,1294.77,1294.77,1285.3,1285.3,942372
2002-10-01,1272.68,1279.25,1272.68,1279.25,4465012
2002-10-02,1272.79,1273.29,1272.79,1273.29,4082173
2002-10-03,1266.38,1267.7,1266.38,1267.7,1160400
2002-10-04,1261.82,1267.62,1261.82,1267.62,1463047
2002-10-07,1258.94,1264.7,1258.94,1264.7,723025
2002-10-08,1258.97,1258.97,1255.44,1255.44,1140736
2002-10-09,1253.04,1259.82,1253.04,1259.82,1245216
2002-10-10,1252.52,1272.05,1252.52,1272.05,1624896
2002-10-11,1272.37,1281.09,1272.37,1281.09,3636787
2002-10-14,1279.14,1280.49,1279.14,1280.49,2097794
2002-10-15,1279.48,1292.23,1279.48,1292.23,2059295
2002-10-16,1287.25,1291.76,1287.25,1291.76,7278917
2002-10-17,1290.59,1297.41,1290.59,1297.41,2531499
2002-10-18,1289.26,1294.56,1289.26,1294.56,2299942
2002-10-21,1285.21,1285.67,1285.21,1285.67,1825677
2002-10-22,1280.48,1280.48,1272.34,1272.34,3860802
2002-10-23,1275.73,1281.95,1275.73,1281.95,853786
2002-10-24,1277.19,1291.52,1277.19,1291.52,781439
2002-10-25,1289.22,1300.82,1289.22,1300.82,470987
2002-10-28,1295.49,1315.49,1295.49,1315.49,980771
2002-10-29,1319.34,1329.27,1319.34,1329.27,1136867
2002-10-30,1330.74,1342.48,1330.74,1342.48,3147908
2002-10-31,1348.78,1359.94,1348.78,1359.94,2666929
2002-11-04,1363.41,1372.47,1363.41,1372.47,3172775
2002-11-05,1374.71,1374.71,1354.71,1354.71,1679849
2002-11-06,1347.05,1369.69,1347.05,1369.69,7231549
2002-11-07,1373.48,1395.02,1373.48,1395.02,4928068
2002-11-08,1389.22,1391.81,1389.22,1391.81,4506942
2002-11-12,1386.48,1386.48,1380.47,1380.47,4199065
2002-11-13,1372.67,1372.67,1372.61,1372.61,2528145
2002-11-14,1364.64,1368.48,1364.64,1368.48,2019360
2002-11-15,1363.35,1363.35,1358.57,1358.57,1943486
2002-11-18,1351.19,1357.4,1351.19,1357.4,2331778
2002-11-19,1346.16,1366.18,1346.16,1366.18,2236697
2002-11-20,1361.59,1361.59,1359.64,1359.64,3774791
2002-11-21,1357.46,1371.98,1357.46,1371.98,3023938
2002-11-22,1372.5,1378.7,1372.5,1378.7,2495265
2002-11-25,1374.17,1378.93,1374.17,1378.93,1453117
2002-11-26,1379.45,1379.45,1361.96,1361.96,1138397
2002-11-27,1362.64,1375.11,1362.64,1375.11,1023618
2002-11-28,1376.37,1377.65,1376.37,1377.65,4745044
2002-11-29,1381.63,1385.55,1381.63,1385.55,1518602
2002-12-02,1375.17,1387.32,1375.17,1387.32,2616749
2002-12-03,1389.94,1389.94,1387.02,1387.02,1460970
2002-12-04,1375.57,1386.42,1375.57,1386.42,2700935
2002-12-05,1378.85,1378.85,1378.67,1378.67,1437056
2002-12-06,1376.75,1376.75,1373.9,1373.9,2251037
2002-12-09,1372.1,1374.33,1372.1,1374.33,1791055
2002-12-10,1368.45,1368.45,1367.4,1367.4,3737829
2002-12-11,1363.41,1363.41,1348.43,1348.43,6644390
2002-12-12,1342.36,1342.36,1340.75,1340.75,2938660
2002-12-13,1333.58,1333.58,1332.11,1332.11,2578901
2002-12-16,1329.07,1333.42,1329.07,1333.42,3887970
2002-12-17,1319.42,1324.07,1319.42,1324.07,3187419
2002-12-18,1301.39,1308.22,1301.39,1308.22,1303954
2002-12-19,1305.4,1305.85,1305.4,1305.85,1447365
2002-12-20,1292.12,1312.65,1292.12,1312.65,2035333
2002-12-23,1303.48,1307.8,1303.48,1307.8,1881449
2002-12-27,1304.11,1321.83,1304.11,1321.83,2046115
2002-12-30,1319.62,1345.24,1319.62,1345.24,4745617
2002-12-31,1345.46,1365.62,1345.46,1365.62,3673665
2003-01-02,1384.64,1384.64,1364.35,1364.35,3404358
2003-01-03,1366.77,1366.77,1366.6,1366.6,5526940
2003-01-06,1363.93,1368.96,1363.93,1368.96,2362518
2003-01-07,1362.95,1379.32,1362.95,1379.32,2059288
2003-01-08,1377.5,1395.95,1377.5,1395.95,2049893
2003-01-09,1395.7,1422.51,1395.7,1422.51,1629079
2003-01-10,1423.3,1440.76,1423.3,1440.76,4507672
2003-01-13,1447.35,1457.32,1447.35,1457.32,3599323
2003-01-14,1451.7,1451.7,1445.96,1445.96,2705874
2003-01-15,1442.34,1448.84,1442.34,1448.84,2432056
2003-01-16,1442.62,1442.62,1438.3,1438.3,1331895
2003-01-17,1436.59,1447.75,1436.59,1447.75,1221174
2003-01-20,1429.52,1459.89,1429.52,1459.89,577383
2003-01-21,1449,1451.78,1449,1451.78,800136
2003-01-22,1454.2,1454.2,1443.77,1443.77,763314
2003-01-23,1438.65,1450.59,1438.65,1450.59,1173805
2003-01-24,1440.19,1445.64,1440.19,1445.64,1792586
2003-01-27,1429.85,1429.85,1415.84,1415.84,2616550
2003-01-28,1413.82,1428.04,1413.82,1428.04,2705344
2003-01-29,1422.34,1430.46,1422.34,1430.46,2108196
2003-01-30,1421.49,1439.7,1421.49,1439.7,1167573
2003-01-31,1442.43,1458.02,1442.43,1458.02,1551637
2003-02-03,1456.6,1488.57,1456.6,1488.57,3504284
2003-02-04,1489.96,1489.96,1471.66,1471.66,2471507
2003-02-05,1458.55,1458.55,1453.69,1453.69,1546392
2003-02-06,1442.09,1444.69,1442.09,1444.69,1517856
2003-02-07,1439.39,1456.66,1439.39,1456.66,2832561
2003-02-10,1453.59,1463.07,1453.59,1463.07,1116510
2003-02-11,1470.83,1470.83,1459.37,1459.37,2421857
2003-02-12,1455.3,1456.71,1455.3,1456.71,814002
2003-02-13,1453.93,1462.34,1453.93,1462.34,1070801
2003-02-14,1462.05,1464.75,1462.05,1464.75,3050567
2003-02-17,1460.67,1468.11,1460.67,1468.11,2218143
2003-02-18,1463.06,1463.06,1460.48,1460.48,1977448
2003-02-19,1459.16,1468.91,1459.16,1468.91,2534602
2003-02-20,1467.07,1472.53,1467.07,1472.53,2434321
2003-02-21,1464.61,1472.96,1464.61,1472.96,1348824
2003-02-24,1458.37,1458.37,1455.57,1455.57,3112248
2003-02-25,1443.76,1450.14,1443.76,1450.14,1474312
2003-02-26,1448.62,1452.62,1448.62,1452.62,872111
2003-02-27,1442.58,1445.63,1442.58,1445.63,2565247
2003-02-28,1434.7,1443.96,1434.7,1443.96,1791676
2003-03-03,1437.55,1442.71,1437.55,1442.71,1674299
2003-03-04,1435.57,1435.57,1435.57,1435.57,2367220
2003-03-05,1426.44,1426.44,1425.35,1425.35,1770366
2003-03-06,1417.24,1417.24,1412.94,1412.94,5032830
2003-03-07,1416.1,1416.1,1411.57,1411.57,3428729
2003-03-10,1405.71,1405.71,1399.43,1399.43,3143219
2003-03-11,1386.16,1390.18,1386.16,1390.18,5247828
2003-03-12,1387.01,1387.01,1381.98,1381.98,2339408
2003-03-13,1372.27,1380.8,1372.27,1380.8,2683071
2003-03-14,1385.45,1385.45,1383.18,1383.18,2322621
2003-03-17,1371.23,1371.23,1366.5,1366.5,1434962
2003-03-18,1367.79,1372.04,1367.79,1372.04,1590234
2003-03-19,1370.36,1375.49,1370.36,1375.49,1437417
2003-03-20,1372.37,1382.24,1372.37,1382.24,1862876
2003-03-21,1396.52,1396.52,1396.52,1396.52,1840969
2003-03-24,1392.2,1394.02,1392.2,1394.02,1199298
2003-03-25,1382.91,1383.15,1382.91,1383.15,1158514
2003-03-26,1381.53,1381.53,1380.49,1380.49,1284084
2003-03-27,1375.29,1376.85,1375.29,1376.85,1369267
2003-03-28,1359.15,1370.66,1359.15,1370.66,629530
2003-03-31,1364.86,1364.86,1364.15,1364.15,1032462
2003-04-01,1363.49,1363.49,1363.07,1363.07,2538238
2003-04-02,1360.54,1368.57,1360.54,1368.57,1076046
2003-04-03,1365.59,1371.72,1365.59,1371.72,969831
2003-04-04,1364.48,1372.1,1364.48,1372.1,1141255
2003-04-07,1376.06,1376.06,1368.21,1368.21,2298379
2003-04-08,1369.46,1372.15,1369.46,1372.15,1356283
2003-04-09,1374.5,1385.43,1374.5,1385.43,2269467
2003-04-10,1387.75,1399.99,1387.75,1399.99,1681087
2003-04-11,1404.65,1422.21,1404.65,1422.21,1442710
2003-04-14,1426.36,1433.85,1426.36,1433.85,2339310
2003-04-15,1433.36,1433.36,1419.57,1419.57,1536808
2003-04-16,1419.77,1424.2,1419.77,1424.2,1429416
2003-04-17,1423.01,1423.01,1422.49,1422.49,1372627
2003-04-22,1413.24,1429.21,1413.24,1429.21,1484336
2003-04-23,1431.81,1457.86,1431.81,1457.86,2621546
2003-04-24,1457.7,1457.7,1452.57,1452.57,1800955
2003-04-25,1443.03,1443.03,1442.83,1442.83,1698782
2003-04-28,1442.39,1459.39,1442.39,1459.39,1615194
2003-04-29,1459.87,1481.8,1459.87,1481.8,1923112
2003-04-30,1488.97,1492.35,1488.97,1492.35,2540142
2003-05-02,1500.41,1511.67,1500.41,1511.67,743655
2003-05-05,1522.75,1539.95,1522.75,1539.95,1869627
2003-05-06,1530.74,1530.74,1530.6,1530.6,1456609
2003-05-07,1525.84,1531.05,1525.84,1531.05,2906435
2003-05-08,1535.82,1544.62,1535.82,1544.62,1438687
2003-05-09,1549.52,1563.77,1549.52,1563.77,1684728
2003-05-12,1566.36,1575.07,1566.36,1575.07,1443146
2003-05-13,1585.24,1585.24,1571.44,1571.44,1280157
2003-05-14,1574.24,1576.65,1574.24,1576.65,1331374
2003-05-15,1587.42,1593.67,1587.42,1593.67,738714
2003-05-16,1594.29,1611.03,1594.29,1611.03,2133788
2003-05-19,1613.22,1637.01,1613.22,1637.01,1356722
2003-05-20,1653.61,1658.21,1653.61,1658.21,870043
2003-05-21,1667.05,1681.43,1667.05,1681.43,1152715
2003-05-22,1685.5,1685.5,1679.83,1679.83,1169292
2003-05-23,1673.97,1691.72,1673.97,1691.72,2303240
2003-05-26,1676.51,1689.23,1676.51,1689.23,3237372
2003-05-27,1674.74,1674.74,1670.55,1670.55,2678849
2003-05-28,1668.49,1684.3,1668.49,1684.3,2775773
2003-05-29,1690.96,1690.96,1681.34,1681.34,1902927
2003-05-30,1685.62,1700.44,1685.62,1700.44,1144937
2003-06-02,1702.06,1715.83,1702.06,1715.83,1701965
2003-06-03,1706.93,1706.93,1705.62,1705.62,877838
2003-06-04,1700.9,1711.92,1700.9,1711.92,2430548
2003-06-05,1708.17,1715.7,1708.17,1715.7,1540126
2003-06-06,1723.19,1723.19,1721.1,1721.1,1129213
2003-06-09,1719.86,1719.86,1708.49,1708.49,1538988
2003-06-10,1696.33,1696.33,1685.53,1685.53,2131310
2003-06-11,1678.11,1680.99,1678.11,1680.99,1173293
2003-06-12,1675.73,1683.7,1675.73,1683.7,1150224
2003-06-13,1686.37,1694.17,1686.37,1692.53,903149
2003-06-16,1688.8,1688.8,1680.92,1686.22,672204
2003-06-17,1693.12,1706.09,1693.12,1706.09,1383975
2003-06-18,1695.93,1695.93,1682.2,1686.99,1267633
2003-06-20,1688.9,1689.06,1688.9,1689.02,714449
2003-06-23,1683.28,1685.4,1682.99,1685.4,458825
2003-06-24,1675.03,1675.03,1669.99,1669.99,542199
2003-06-25,1671.56,1675.1,1666.76,1675.1,440133
2003-06-26,1680.29,1694.21,1680.29,1694.21,447073
2003-06-27,1686.22,1692.96,1686.22,1692.96,1029634
2003-06-30,1696.4,1699.12,1695.99,1699.12,953165
2003-07-01,1700.84,1700.84,1691.84,1694.43,1104047
2003-07-02,1693.55,1694.19,1687.42,1694.19,672822
2003-07-03,1694.38,1703.38,1693.07,1703.38,706738
2003-07-04,1716.09,1732.14,1716.09,1732.14,891440
2003-07-07,1751.32,1754.43,1749.92,1749.92,1332948
2003-07-08,1765.66,1765.66,1751.67,1755.39,2660799
2003-07-09,1770.23,1773.05,1767.46,1773.05,975676
2003-07-10,1779.31,1805.96,1779.31,1805.96,1333714
2003-07-11,1807.58,1807.58,1802.77,1807.28,1725009
2003-07-14,1811.13,1819.32,1811.13,1819.32,1715090
2003-07-15,1824.61,1841.45,1824.61,1841.45,1256235
2003-07-16,1834.88,1850.2,1834.88,1850.2,922118
2003-07-17,1868.6,1890.37,1868.6,1890.37,1744168
2003-07-18,1925.04,1949.55,1925.04,1949.55,2352028
2003-07-21,1966.09,1989.84,1966.09,1989.84,2175310
2003-07-22,1992.91,2012.75,1992.91,2012.75,1905865
2003-07-23,2033.58,2038.2,2033.48,2038.2,3122648
2003-07-24,2050.52,2068.76,2050.52,2068.76,2991853
2003-07-25,2080.8,2122.12,2080.8,2122.12,2316802
2003-07-28,2164.52,2195.96,2164.52,2195.96,2911853
2003-07-29,2190.01,2215.79,2190.01,2205.09,3127952
2003-07-30,2184.98,2184.98,2172.19,2172.19,1868684
2003-07-31,2137.69,2174.14,2137.69,2174.14,1341104
2003-08-01,2184.62,2184.62,2167.54,2172.17,1720112
2003-08-04,2174.06,2191.36,2174.06,2191.36,1722127
2003-08-05,2179.9,2186.31,2175.23,2186.31,2027184
2003-08-06,2170.46,2185.37,2170.46,2185.37,1683937
2003-08-07,2193.4,2239.58,2193.4,2239.58,3535926
2003-08-08,2250.54,2254.63,2234.77,2254.63,2597261
2003-08-11,2273.27,2296.97,2273.27,2296.97,2694325
2003-08-12,2342.43,2356.83,2342.43,2356.83,3342120
2003-08-13,2381.48,2381.48,2377.85,2381.04,3171732
2003-08-14,2408.18,2436.21,2408.18,2436.21,4218907
2003-08-18,2459.39,2495.23,2459.39,2495.23,3364512
2003-08-19,2503.98,2540.6,2503.98,2540.6,5590551
2003-08-20,2558.35,2559.76,2556.69,2556.69,5177308
2003-08-21,2603.9,2638.73,2603.9,2638.73,4456496
2003-08-22,2662.18,2677.77,2662.18,2671.34,4403292
2003-08-25,2623.57,2662.81,2623.57,2662.81,2752035
2003-08-26,2697.59,2709.16,2697.59,2709.16,5091320
2003-08-27,2733.97,2733.97,2663.41,2669.11,5020335
2003-08-28,2639.7,2639.7,2611.11,2625.64,2577500
2003-08-29,2643.05,2644.5,2629.62,2644.5,5394174
2003-09-01,2661.82,2661.82,2657.81,2657.81,5413255
2003-09-02,2610.29,2610.29,2592.21,2603.26,5507885
2003-09-03,2581.11,2581.11,2537.67,2539.83,3297891
2003-09-04,2497.1,2519.09,2497.1,2519.09,4783376
2003-09-05,2517.45,2526.76,2507.47,2526.76,3453328
2003-09-08,2535.55,2538.74,2529.75,2538.74,1804841
2003-09-09,2547.14,2547.14,2544.25,2544.6,1924404
2003-09-10,2533.28,2533.28,2525.18,2532.4,1298957
2003-09-11,2530.48,2544.69,2530.48,2544.69,4618179
2003-09-12,2569.7,2584.09,2569.7,2584.09,3111546
2003-09-15,2594.97,2602.15,2594.97,2599.39,1916152
2003-09-16,2571.67,2588.04,2571.67,2588.04,1795362
2003-09-17,2638.6,2638.6,2612.3,2618.16,5291035
2003-09-18,2604.15,2608.96,2598.94,2608.96,5275214
2003-09-19,2632.38,2632.38,2606.32,2616.56,3436534
2003-09-22,2578.14,2578.14,2559.51,2560.1,1012126
2003-09-23,2541.93,2566.66,2541.93,2566.66,1083002
2003-09-24,2587.43,2591.22,2580.2,2591.22,842405
2003-09-25,2567.13,2570.97,2567.13,2570.97,318744
2003-09-26,2573.51,2587.64,2570.37,2587.64,454403
2003-09-29,2576.2,2576.84,2574.87,2574.87,501720
2003-09-30,2525.05,2525.05,2484.32,2484.77,1149701
2003-10-01,2449.88,2458.45,2449.88,2458.45,2225871
2003-10-02,2480.59,2480.59,2460.94,2464.88,1370891
2003-10-03,2467.78,2494.09,2467.78,2494.09,833911
2003-10-06,2500.25,2550.28,2500.25,2550.28,1420230
2003-10-07,2532.42,2541.13,2531.42,2541.13,1011184
2003-10-08,2552.91,2578.35,2552.91,2578.35,1261078
2003-10-09,2582.08,2582.08,2563.85,2569.24,792311
2003-10-10,2555.77,2557.78,2551.41,2557.78,675195
2003-10-13,2574.61,2575.34,2571.83,2575.34,816355
2003-10-14,2565.96,2590.15,2565.96,2590.15,892665
2003-10-15,2608.76,2608.76,2608.3,2608.3,1225134
2003-10-16,2603,2604.72,2600.12,2604.72,1096335
2003-10-17,2597.67,2597.67,2581.21,2595.76,690437
2003-10-20,2589.81,2619.04,2588.05,2619.04,958948
2003-10-21,2602.76,2602.76,2581.04,2581.85,924104
2003-10-22,2569.02,2569.02,2563.81,2567.85,748613
2003-10-23,2538.94,2538.94,2524.87,2535.95,962569
2003-10-24,2538.12,2540.35,2534.47,2540.35,535023
2003-10-27,2536.57,2558.2,2536.57,2558.2,1597842
2003-10-28,2560.35,2566.65,2556.09,2566.65,1000269
2003-10-29,2579.1,2585.8,2565.19,2585.8,1577739
2003-10-30,2564.46,2584.73,2564.46,2584.73,1434284
2003-10-31,2591.02,2612.98,2591.02,2612.98,1658604
2003-11-03,2627.35,2636.09,2627.35,2632.46,2845807
2003-11-04,2633.99,2633.99,2623.31,2631.11,1805366
2003-11-05,2627.62,2655.66,2627.62,2655.66,3012773
2003-11-06,2639.37,2648.59,2639.37,2648.59,3638785
2003-11-07,2647.85,2668.85,2647.85,2668.85,1872234
2003-11-10,2681.79,2684,2667.46,2684,1537210
2003-11-12,2665.78,2665.78,2660.93,2665.51,2467923
2003-11-13,2678.39,2678.39,2657.65,2660.78,2105830
2003-11-14,2654.64,2658.23,2650.48,2658.23,1615150
2003-11-17,2613.83,2615.73,2592.83,2615.73,1191679
2003-11-18,2588.02,2588.02,2549.87,2570.36,1333816
2003-11-19,2520.25,2520.25,2498.7,2498.7,1277214
2003-11-20,2456.03,2460.47,2454.28,2460.47,1042256
2003-11-21,2467.59,2488.74,2467.59,2488.74,836294
2003-11-24,2485.73,2493.57,2473,2493.57,773808
2003-11-25,2490.54,2490.54,2470.24,2470.24,983067
2003-11-26,2457.78,2462.58,2457.78,2462.58,538218
2003-11-27,2466.39,2496.35,2466.39,2496.35,651716
2003-11-28,2492.21,2494.67,2491.96,2494.67,684054
2003-12-01,2491.28,2525.16,2491.28,2525.16,831628
2003-12-02,2498.81,2521.55,2498.81,2521.55,1009472
2003-12-03,2505.88,2521.93,2505.88,2521.93,702933
2003-12-04,2515.36,2515.36,2510.15,2513.32,1011959
2003-12-05,2507.75,2523.02,2507.75,2523.02,412688
2003-12-08,2512.59,2535.26,2512.59,2535.26,1050888
2003-12-09,2525.95,2525.95,2501.17,2521.17,1948424
2003-12-10,2508.88,2518.14,2502.58,2518.14,371800
2003-12-11,2509.9,2510.28,2500,2510.28,1436296
2003-12-12,2524.09,2546.26,2524.09,2546.26,1576031
2003-12-15,2563.45,2571.43,2562.98,2571.43,1873214
2003-12-16,2556.68,2582.67,2556.68,2582.67,1436201
2003-12-17,2581.19,2603.06,2581.19,2603.06,878764
2003-12-18,2586.56,2607.17,2586.56,2607.17,944272
2003-12-19,2608.73,2613.85,2608.73,2613.85,825700
2003-12-22,2614.69,2650.52,2614.69,2650.52,1941189
2003-12-23,2661.9,2677.44,2660.96,2677.44,3349454
2003-12-29,2678.66,2697.13,2678.66,2697.13,1117321
2003-12-30,2702.68,2739.77,2702.68,2739.77,1555440
2003-12-31,2732.27,2740.68,2732.27,2740.68,547989
2004-01-02,2751.63,2802.6,2751.63,2802.6,549055
2004-01-05,2842.54,2872.26,2842.54,2872.26,3166766
2004-01-06,2871.22,2883.63,2871.22,2883.63,1963740
2004-01-07,2907.63,2917.7,2898.98,2917.7,1748324
2004-01-08,2952.45,2952.45,2934.62,2934.62,2917275
2004-01-09,2913.42,2942.8,2913.42,2942.8,2160988
2004-01-12,2950.5,2984.44,2950.5,2984.44,2899889
2004-01-13,3005.47,3005.47,2989.23,2997.46,3304663
2004-01-14,2993.71,3012.61,2993.71,3012.61,3004725
2004-01-15,3018.94,3037.01,3018.94,3037.01,3093531
2004-01-16,3054.76,3072.06,3054.76,3072.06,3094212
2004-01-19,3113.32,3123.4,3107.41,3123.4,3276938
2004-01-20,3132.13,3169.61,3132.13,3169.61,2394876
2004-01-21,3163.17,3163.17,3141.99,3147.44,2515143
2004-01-22,3154.37,3157.59,3148.64,3157.59,2103649
2004-01-23,3166.93,3198.19,3166.93,3193.32,4376385
2004-01-26,3203.33,3230.07,3203.33,3230.07,4142384
2004-01-27,3254.1,3254.1,3212.89,3226.24,6293196
2004-01-28,3139.96,3139.96,3084.51,3084.51,4728615
2004-01-29,3032.97,3102.23,3032.97,3102.23,2836050
2004-01-30,3117.46,3130.99,3117.46,3130.99,1767190
2004-02-02,3148.59,3194.22,3148.59,3194.22,1771476
2004-02-03,3162.6,3188.77,3162.6,3188.77,1426331
2004-02-04,3196.06,3225.19,3196.06,3225.19,1142034
2004-02-05,3249.92,3258.93,3249.92,3258.93,1872409
2004-02-06,3283.38,3297.97,3283.38,3297.97,2697696
2004-02-09,3336.27,3352.44,3336.27,3352.44,2724088
2004-02-10,3342.97,3358.23,3342.97,3358.23,3063914
2004-02-11,3359.94,3381.07,3359.94,3378.81,2874255
2004-02-12,3400.12,3400.12,3393.01,3398.68,3016073
2004-02-13,3406.08,3406.08,3382.17,3390.93,2817708
2004-02-16,3398.32,3458.61,3398.32,3458.61,3653343
2004-02-17,3493.39,3513.76,3493.39,3513.76,5336718
2004-02-18,3508.73,3523.44,3508.73,3523.44,3518284
2004-02-19,3565.24,3565.24,3533.27,3558.92,4759305
2004-02-20,3578.12,3660.39,3578.12,3660.39,5343503
2004-02-23,3709.9,3738.03,3709.9,3737.52,10616582
2004-02-24,3688.19,3688.19,3636.68,3642.58,6704513
2004-02-25,3646.43,3658.95,3637.81,3658.95,4069037
2004-02-26,3708.8,3708.8,3696.5,3696.5,3278663
2004-02-27,3713.25,3749.52,3713.25,3749.15,3288042
2004-03-01,3776.35,3798.36,3771.55,3798.36,4623227
2004-03-02,3780.48,3833.65,3780.48,3833.65,3332813
2004-03-03,3841.5,3873.95,3841.5,3873.95,3708997
2004-03-04,3861.06,3917.23,3861.06,3917.23,3748373
2004-03-05,3989.39,4001.85,3977.53,4001.85,7490285
2004-03-08,4079.67,4109.63,4079.67,4109.63,9158744
2004-03-09,4083.18,4087.58,4081.26,4087.58,8605041
2004-03-10,4103.82,4107.62,4089.51,4107.62,6569101
2004-03-11,4009.07,4009.07,3968.42,3982.16,5199535
2004-03-12,3994.74,4025.66,3994.74,4025.66,5373043
2004-03-15,4067.82,4067.82,3965.66,3984.58,13045248
2004-03-16,3920.14,3979.14,3920.14,3979.14,3608511
2004-03-17,3988.5,3996.67,3988.5,3996.67,3821538
2004-03-18,3970.68,3970.68,3950.52,3950.52,4074934
2004-03-19,3814.75,3871.63,3814.75,3871.63,4975422
2004-03-22,3829.32,3829.32,3791.17,3808.5,958223
2004-03-23,3807.89,3823.54,3807.89,3823.54,1418912
2004-03-24,3832.43,3846.24,3832.43,3846.24,1073437
2004-03-25,3860.58,3881.68,3850.03,3881.68,1152442
2004-03-26,3902.83,3913.53,3902.83,3913.53,1536035
2004-03-29,3959.79,3964.1,3959.79,3964.1,1228410
2004-03-30,3984.6,3996.11,3979.6,3996.11,829153
2004-03-31,3960.71,3970.06,3954.9,3970.06,755965
2004-04-01,3982.12,3999.53,3982.12,3999.53,505252
2004-04-02,4022.71,4047.15,4021.06,4047.15,1060781
2004-04-05,4045.49,4045.49,4018.6,4041.66,628206
2004-04-06,4018.63,4042.18,4018.63,4042.18,875205
2004-04-07,4052.75,4067.3,4052.75,4067.3,700902
2004-04-08,4088.5,4123.53,4088.5,4123.53,921290
2004-04-13,4163.55,4166.4,4163.55,4163.74,712333
2004-04-14,4144.09,4165.48,4144.09,4165.48,707763
2004-04-15,4179.57,4253.96,4179.57,4253.96,1283591
2004-04-16,4256.01,4308.25,4256.01,4308.25,2494210
2004-04-19,4340.76,4401.19,4340.76,4398.83,1819370
2004-04-20,4413.27,4427.71,4413.27,4427.71,1619456
2004-04-21,4413.78,4481.07,4413.78,4481.07,1733597
2004-04-22,4426,4426,4401.05,4401.05,1836953
2004-04-23,4437.67,4491.34,4437.67,4491.34,1264091
2004-04-26,4538.34,4542.02,4538.34,4542.02,2184240
2004-04-27,4549.7,4569.1,4535.97,4569.1,1785153
2004-04-28,4583,4636.54,4583,4636.54,1291258
2004-04-29,4562.5,4586.21,4557.34,4586.21,1025467
2004-04-30,4586.99,4588.01,4574.29,4588.01,727716
2004-05-04,4616.07,4616.07,4608.67,4613.62,1398751
2004-05-05,4590.84,4590.84,4529.46,4529.46,1551509
2004-05-06,4432.11,4481.69,4432.11,4481.69,1069677
2004-05-07,4468.98,4468.98,4396.28,4397.88,1038403
2004-05-10,4149.36,4182.53,4149.36,4182.53,1329755
2004-05-11,4139.77,4139.77,4093.8,4093.8,917026
2004-05-12,4082.25,4134.46,4082.25,4134.46,1332499
2004-05-13,4116.17,4116.17,4080.35,4101.19,827710
2004-05-14,4088.08,4134.52,4088.08,4134.52,552478
2004-05-17,4162.11,4162.11,4138.91,4161.04,744984
2004-05-18,4224.16,4224.16,4199.64,4220.16,924303
2004-05-19,4241.54,4271.89,4241.54,4271.12,1281227
2004-05-20,4253.25,4275.97,4253.25,4275.97,1448600
2004-05-21,4288.77,4288.77,4280.27,4287.1,1144249
2004-05-24,4310.59,4315.81,4276.82,4315.81,1149632
2004-05-25,4282.95,4282.95,4249.55,4273.27,1557523
2004-05-26,4270.61,4289.37,4270.61,4289.37,798572
2004-05-27,4317.15,4343.66,4317.15,4340.11,863583
2004-05-28,4310.93,4331.75,4310.93,4331.59,513091
2004-05-31,4354.78,4360.81,4346.42,4360.81,740579
2004-06-01,4362.25,4371.06,4362.25,4371.06,600751
2004-06-02,4394.83,4394.83,4386.28,4386.28,618148
2004-06-03,4373.1,4392.06,4373.1,4392.06,478939
2004-06-04,4369.48,4391.37,4369.48,4391.37,606171
2004-06-07,4408.45,4408.45,4385.41,4389.31,713722
2004-06-08,4399.45,4406.94,4386.27,4406.94,722889
2004-06-09,4366.79,4373.92,4359.11,4373.92,715777
2004-06-11,4374,4389.97,4369.41,4389.97,345932
2004-06-14,4372.85,4372.85,4342.1,4347.66,303773
2004-06-15,4326.42,4326.42,4291.94,4299.67,381205
2004-06-16,4302.45,4302.45,4288.73,4288.73,362425
2004-06-17,4247.85,4247.85,4143.71,4143.71,1003970
2004-06-18,4135.01,4135.01,4114.24,4128.64,445269
2004-06-21,4153.11,4191.96,4153.11,4191.96,434103
2004-06-22,4185.28,4185.28,4161.69,4179.09,280879
2004-06-23,4206.45,4206.47,4201.92,4206.47,442482
2004-06-24,4228.81,4228.81,4209.13,4224.79,1230395
2004-06-25,4224.84,4236.12,4224.84,4236.12,622825
2004-06-28,4243.43,4243.43,4240.8,4241.06,574718
2004-06-29,4237.07,4237.07,4216.52,4225.5,464547
2004-06-30,4196.71,4196.71,4193.33,4193.33,893297
2004-07-01,4208.42,4208.42,4195.71,4207.26,416327
2004-07-02,4172.71,4172.71,4167.74,4167.74,771422
2004-07-05,4175.02,4175.02,4149.81,4161.76,277135
2004-07-06,4157.34,4162.87,4148.6,4162.87,243344
2004-07-07,4171.28,4171.28,4152.3,4158.58,196226
2004-07-08,4143.35,4169.58,4143.35,4169.58,499501
2004-07-09,4171.02,4178.7,4165.58,4178.7,784067
2004-07-12,4167.66,4167.66,4143.77,4143.77,427767
2004-07-13,4105.43,4105.43,4072.47,4072.47,598242
2004-07-14,4025.45,4037.8,4013.36,4037.8,515226
2004-07-15,4041.09,4041.09,4007.78,4011.8,488219
2004-07-16,3990.09,4033.84,3990.09,4033.84,610094
2004-07-19,4069.93,4087.87,4069.93,4087.87,417213
2004-07-20,4124.03,4155.99,4124.03,4155.99,1040562
2004-07-21,4223.4,4223.4,4203.18,4218.01,1148582
2004-07-22,4196.19,4196.19,4171.88,4191.57,601931
2004-07-23,4189.07,4219.15,4189.07,4212.21,776537
2004-07-26,4259.57,4259.57,4236.79,4255.5,467479
2004-07-27,4202.94,4211.95,4202.94,4211.95,805141
2004-07-28,4227.03,4227.03,4194.12,4194.12,952352
2004-07-29,4199.51,4199.51,4190.88,4198.81,798432
2004-07-30,4200.03,4208.25,4200.03,4208.25,741313
2004-08-02,4238.1,4238.1,4215.46,4231.22,919440
2004-08-03,4265.66,4298.48,4265.66,4290.63,1019936
2004-08-04,4309.73,4324.11,4304.39,4324.11,880854
2004-08-05,4329.52,4349.37,4329.52,4349.37,918010
2004-08-06,4283.89,4283.89,4246.01,4246.01,1125433
2004-08-09,4168.53,4179.5,4161.93,4179.5,863167
2004-08-10,4183.38,4224.93,4183.38,4224.93,718947
2004-08-11,4194.36,4194.36,4172.54,4176.72,472771
2004-08-12,4167.88,4193.18,4165.07,4193.18,428347
2004-08-13,4189.54,4228.25,4189.54,4228.25,956734
2004-08-16,4248.26,4254.6,4248.26,4254.6,531050
2004-08-17,4296.85,4303.2,4292.92,4303.2,588180
2004-08-18,4311.62,4337.5,4311.62,4337.5,952427
2004-08-19,4326.75,4331.68,4321.91,4331.68,666474
2004-08-20,4299.94,4318.69,4299.94,4318.69,899360
2004-08-23,4324.92,4327.74,4308.87,4327.74,1858332
2004-08-24,4327.37,4352.06,4327.37,4352.06,1049188
2004-08-25,4376.15,4379.9,4372.24,4372.24,746588
2004-08-26,4408.14,4432.36,4408.14,4432.36,680591
2004-08-27,4470.45,4521.92,4470.45,4521.92,636513
2004-08-30,4501.64,4501.64,4483.92,4483.92,562010
2004-08-31,4482.08,4482.08,4477.61,4481.54,715910
2004-09-01,4462.78,4481.44,4444.21,4481.44,712317
2004-09-02,4468.63,4491.48,4468.63,4491.48,769505
2004-09-03,4504.13,4507.1,4492.43,4507.1,664900
2004-09-06,4545.98,4545.98,4515.02,4527.88,1226349
2004-09-07,4538.34,4555.22,4538.34,4555.22,943994
2004-09-08,4554.72,4591.81,4554.72,4591.81,897193
2004-09-09,4569,4636.27,4569,4636.27,914627
2004-09-10,4639.75,4643.29,4638.92,4638.92,1274506
2004-09-13,4661.78,4674.8,4661.78,4674.8,990287
2004-09-14,4656.65,4680.2,4656.65,4680.2,835439
2004-09-15,4679,4698.88,4679,4698.88,1155075
2004-09-16,4700.56,4756.98,4700.56,4756.98,915269
2004-09-17,4782.87,4782.87,4779.39,4782.41,1038565
2004-09-20,4808.14,4825.8,4808.14,4825.8,937049
2004-09-21,4826.79,4835.12,4813.8,4835.12,899622
2004-09-22,4821.78,4822.52,4819.1,4822.52,754280
2004-09-23,4819.37,4850.44,4819.37,4850.44,662063
2004-09-24,4869.52,4869.52,4838.99,4851.93,1007320
2004-09-27,4820.36,4820.36,4813.83,4815.47,539267
2004-09-28,4807.18,4823.1,4807.18,4823.1,631446
2004-09-29,4860.26,4868.36,4857.06,4868.36,686910
2004-09-30,4885.45,4910.8,4885.45,4910.8,678508
2004-10-01,4912.31,4957.14,4912.31,4957.14,646472
2004-10-04,4993.53,5022.51,4993.53,5022.51,1029232
2004-10-05,5045.25,5059.02,5045.25,5054.12,777223
2004-10-06,5029.44,5029.44,4983.5,4983.5,608831
2004-10-07,4933.94,4936.08,4925.68,4925.68,554582
2004-10-08,4830.29,4831.42,4825.08,4825.08,412973
2004-10-11,4816.9,4816.9,4781.5,4802.12,310950
2004-10-12,4830.2,4830.2,4788.43,4789.86,795067
2004-10-13,4766.81,4796.17,4763.82,4796.17,571077
2004-10-14,4745.49,4758.01,4736.38,4758.01,506348
2004-10-15,4751.94,4784.05,4751.94,4784.05,332604
2004-10-18,4765.77,4765.77,4740.1,4743.35,419654
2004-10-19,4735.64,4735.64,4704.8,4704.8,485707
2004-10-20,4619.78,4628.85,4601.22,4628.85,586122
2004-10-21,4624.59,4624.59,4579,4579,310446
2004-10-22,4561.61,4584.8,4561.61,4584.8,431355
2004-10-25,4550.61,4550.61,4536.19,4536.98,538530
2004-10-26,4524.11,4558.24,4524.11,4558.24,470185
2004-10-27,4568.2,4608.71,4568.2,4608.71,615148
2004-10-28,4627.76,4667.18,4627.76,4667.18,555083
2004-10-29,4713.94,4757.86,4713.94,4757.86,508985
2004-11-02,4798.21,4798.21,4782.39,4786.43,558305
2004-11-03,4773.22,4781.86,4751.37,4781.86,526238
2004-11-04,4716.43,4717.45,4696.7,4717.45,423641
2004-11-05,4627.59,4638.55,4611.56,4638.55,435108
2004-11-08,4618.5,4618.5,4606.47,4616.75,505803
2004-11-09,4580.65,4616.8,4580.65,4616.8,530365
2004-11-10,4597.69,4597.69,4581.4,4591.76,491570
2004-11-12,4549.5,4571.11,4549.5,4567.57,712171
2004-11-15,4556.79,4557.04,4540.65,4557.04,618085
2004-11-16,4493.95,4522.33,4493.95,4522.33,586707
2004-11-17,4503.08,4531.12,4503.08,4531.12,718537
2004-11-18,4523.37,4544.62,4523.37,4544.62,1320365
2004-11-19,4582.01,4582.01,4557.03,4576.56,1334229
2004-11-22,4563.92,4563.92,4540.51,4549.22,2889694
2004-11-23,4544.65,4544.65,4514.93,4514.93,1110638
2004-11-24,4474.96,4501,4474.96,4501,1167997
2004-11-25,4554.6,4600.37,4554.6,4600.37,900332
2004-11-26,4635.47,4658.39,4635.47,4658.39,994657
2004-11-29,4604.3,4604.3,4571.93,4573.43,1067799
2004-11-30,4555.27,4578.42,4555.27,4578.42,1796711
2004-12-01,4598.42,4624.75,4598.42,4624.75,2459606
2004-12-02,4666.72,4675.55,4665.53,4675.55,1620634
2004-12-03,4697.9,4716.05,4697.9,4716.05,1017595
2004-12-06,4724.54,4728.06,4715.08,4728.06,1169778
2004-12-07,4698.62,4739.45,4698.62,4739.45,1608113
2004-12-08,4749.08,4758.9,4749.08,4758.9,2561871
2004-12-09,4750.84,4769.76,4750.84,4769.76,1481773
2004-12-10,4750.4,4762.74,4742.6,4762.74,956570
2004-12-13,4733.42,4733.42,4707.56,4707.56,1060841
2004-12-14,4671.77,4710.68,4671.77,4710.68,2030408
2004-12-15,4709.82,4709.82,4698.93,4706.63,2980850
2004-12-16,4694.18,4694.18,4689.54,4691.61,2106521
2004-12-17,4684,4684,4663.4,4675.33,1108568
2004-12-20,4626.82,4629.63,4611.63,4629.63,1756958
2004-12-21,4592.78,4603.01,4592.78,4603.01,2253183
2004-12-22,4596.76,4603.48,4584.79,4603.48,1361065
2004-12-23,4606.23,4606.98,4589.3,4606.98,2316164
2004-12-24,4628.61,4660.82,4628.61,4660.82,883488
2004-12-27,4660.29,4663.25,4651.05,4663.25,1622628
2004-12-28,4631.94,4631.94,4622.4,4624.39,3191941
2004-12-29,4654.74,4686.73,4654.74,4686.73,4215595
2004-12-30,4699.01,4699.01,4686.31,4695.19,2972033
2004-12-31,4714.81,4742.96,4714.81,4738.62,906182
2005-01-03,4760.49,4760.49,4745.22,4756.15,1133586
2005-01-04,4733.24,4740.1,4724.25,4740.1,1122388
2005-01-05,4680.55,4680.55,4670.15,4674.73,1388845
2005-01-06,4646.36,4679.62,4646.36,4679.62,1483142
2005-01-07,4686.64,4718.59,4686.64,4718.59,1342114
2005-01-10,4701.35,4701.35,4682.9,4693.17,1149113
2005-01-11,4664.58,4664.58,4647.63,4653.81,955887
2005-01-12,4671.58,4682.79,4671.58,4682.79,1323307
2005-01-13,4675.82,4688.04,4670.47,4688.04,1935527
2005-01-14,4669.52,4684.81,4650.06,4684.81,1529066
2005-01-17,4700.82,4720.71,4700.65,4720.71,8689447
2005-01-18,4674.49,4674.49,4631.82,4640.66,7379693
2005-01-19,4618.74,4647.14,4618.74,4647.14,2551035
2005-01-20,4611.89,4621.86,4610.39,4621.86,4124025
2005-01-21,4605.64,4605.64,4584.98,4596.42,2093340
2005-01-24,4569.79,4588.64,4569.79,4587.24,2139333
2005-01-25,4617.88,4621.39,4615.82,4621.39,3260850
2005-01-26,4624.17,4655.36,4624.17,4655.36,2671333
2005-01-27,4658.21,4667.24,4658.21,4667.24,1516245
2005-01-28,4688.7,4693.5,4688.7,4692.1,2398742
2005-01-31,4751.02,4768.86,4751.02,4768.86,2953099
2005-02-01,4773.66,4836.89,4773.66,4836.89,2293293
2005-02-02,4855.84,4856.11,4851.76,4856.11,2076652
2005-02-03,4858.67,4858.67,4849.96,4858.08,8607445
2005-02-04,4843.92,4864.72,4843.92,4864.72,4507636
2005-02-07,4925.1,4965.18,4925.1,4965.18,4859293
2005-02-08,4924.61,4924.61,4912.27,4912.27,3898618
2005-02-09,4884.26,4905.26,4884.26,4905.26,3375543
2005-02-10,4827.5,4863.44,4827.5,4863.44,6720599
2005-02-11,4862.42,4862.42,4837.08,4852.66,11010396
2005-02-14,4825.2,4830.84,4821.54,4830.84,4048670
2005-02-15,4769.63,4793.39,4769.63,4793.39,2358294
2005-02-16,4816.89,4816.89,4802.66,4807.41,3419755
2005-02-17,4791.4,4808.3,4781.83,4808.3,4908017
2005-02-18,4778.79,4793.63,4778.79,4793.63,9675211
2005-02-21,4789.55,4798.13,4788.4,4798.13,3304492
2005-02-22,4781.88,4787.58,4779.19,4787.58,4696038
2005-02-23,4776.68,4776.68,4767.4,4774.16,3632267
2005-02-24,4773.77,4805.05,4773.77,4805.05,5130983
2005-02-25,4789.4,4790.95,4774.16,4790.95,4015259
2005-02-28,4754.83,4756.33,4741.74,4756.33,3728066
2005-03-01,4714,4739.61,4714,4739.61,1510458
2005-03-02,4708.88,4708.88,4668.05,4668.05,2820588
2005-03-03,4649.35,4675.14,4649.35,4675.14,1579023
2005-03-04,4674.77,4674.77,4651.24,4671.78,2274619
2005-03-07,4645.98,4649.69,4633,4649.69,1602542
2005-03-08,4619.24,4619.24,4600.65,4601.5,1743661
2005-03-09,4567.79,4567.79,4544.31,4558.23,1764874
2005-03-10,4535.29,4535.29,4511.05,4524.14,3195906
2005-03-11,4495.49,4496.77,4489.51,4496.77,2738878
2005-03-14,4467.87,4467.87,4432.48,4440.92,1675374
2005-03-15,4432.72,4451.45,4432.72,4451.45,2162370
2005-03-16,4393.49,4393.49,4334.98,4348.79,2015899
2005-03-17,4310.79,4310.79,4284.98,4286.57,4445543
2005-03-18,4293.38,4321.27,4293.38,4321.27,4272113
2005-03-21,4326.2,4326.2,4283.34,4290.24,2210036
2005-03-22,4282.38,4317.77,4282.38,4317.77,1303036
2005-03-23,4302.98,4319.35,4302.98,4319.35,1746353
2005-03-24,4322.6,4333.29,4320.34,4333.29,1297709
2005-03-29,4327.25,4329.82,4321.2,4329.82,1418627
2005-03-30,4346.96,4353.72,4337.71,4353.72,1258318
2005-03-31,4372.71,4372.71,4361.53,4366.21,5165442
2005-04-01,4366.41,4370.88,4353.29,4370.88,2009317
2005-04-04,4356.27,4356.27,4336.84,4347.54,12327984
2005-04-05,4341.44,4341.44,4327.77,4333.21,6864849
2005-04-06,4338.65,4361.19,4338.65,4361.19,2455491
2005-04-07,4351.68,4356.99,4344.71,4356.99,1958888
2005-04-11,4336,4336.96,4329.83,4336.96,1798643
2005-04-12,4340.43,4345.95,4325.75,4345.95,1498142
2005-04-13,4335.41,4335.41,4317.68,4331.87,2307310
2005-04-14,4282.55,4282.55,4250.21,4261.56,4505401
2005-04-15,4234.09,4249.52,4222.58,4249.52,2608012
2005-04-18,4142.94,4173.09,4136.26,4173.09,2306055
2005-04-19,4144.58,4144.58,4124.34,4138.05,3915870
2005-04-20,4142.06,4142.06,4115.49,4129.21,4067982
2005-04-21,4114.2,4114.2,4085.13,4098.8,2194363
2005-04-22,4117.47,4119.31,4117.47,4119.31,3942257
2005-04-25,4124.12,4127,4116.49,4127,4919261
2005-04-26,4109.45,4109.45,4089.18,4093.03,1947670
2005-04-27,4046.58,4064.01,4045.16,4064.01,2247631
2005-04-28,4055.59,4075.62,4055.59,4075.62,2759365
2005-04-29,4075.73,4082.1,4075.73,4082.1,1092672
2005-05-02,4093.26,4111.54,4093.12,4111.54,669193
2005-05-04,4109.07,4109.07,4081.28,4081.28,1448454
2005-05-05,4107.66,4111.85,4095.21,4111.85,3331915
2005-05-06,4052.3,4073.2,4052.3,4073.2,5492400
2005-05-09,4061.64,4069.16,4061.64,4069.16,8418929
2005-05-10,4023.15,4023.83,4021.62,4023.83,2460433
2005-05-11,3996.85,4007.03,3996.49,4007.03,2513949
2005-05-12,4017.11,4044.46,4017.11,4044.46,1428390
2005-05-13,4037.79,4047.59,4022.47,4047.59,1778789
2005-05-16,4036.57,4036.57,3997.05,4015.95,1635355
2005-05-17,3979.29,3979.29,3942.91,3952.27,1899383
2005-05-18,3958.22,3997.34,3958.22,3997.34,3003832
2005-05-19,4003.17,4011.58,4001.39,4011.58,3270035
2005-05-20,4011.49,4012.23,4008.82,4012.23,3835408
2005-05-23,4016.85,4041.19,4016.85,4041.19,3488820
2005-05-24,4030.26,4066.3,4030.26,4066.3,5069529
2005-05-25,4058.41,4090.7,4058.41,4090.7,2691108
2005-05-27,4112.14,4138.22,4112.14,4138.22,985729
2005-05-30,4154.24,4154.24,4123.81,4143.49,4532585
2005-05-31,4122.62,4140.47,4122.62,4140.47,3625980
2005-06-01,4124.84,4134.3,4124.84,4134.3,3358537
2005-06-02,4154.92,4167.65,4154.92,4167.65,3409154
2005-06-03,4152.01,4188.02,4152.01,4188.02,4907085
2005-06-06,4216.83,4227.34,4207.09,4227.34,2526470
2005-06-07,4222.3,4253.25,4222.3,4253.25,2647836
2005-06-08,4260.89,4274.93,4253.01,4274.93,3766311
2005-06-09,4253.73,4295.95,4253.73,4295.95,3307335
2005-06-10,4294.5,4294.5,4274.21,4283.64,4857708
2005-06-13,4268.48,4314.92,4268.48,4314.92,7330170
2005-06-14,4297.97,4297.97,4286.94,4294.81,7118378
2005-06-15,4312.98,4328.01,4310.56,4328.01,2777111
2005-06-16,4316.51,4338.1,4316.51,4338.1,3410347
2005-06-17,4343.82,4362.26,4343.82,4362.26,11435402
2005-06-20,4335.97,4362.53,4335.97,4362.53,3704661
2005-06-21,4368.6,4385.71,4368.6,4385.71,3615959
2005-06-22,4385.13,4386.06,4375.22,4386.06,3298137
2005-06-23,4361.02,4383.2,4361.02,4383.2,2405012
2005-06-24,4368.22,4401.29,4368.22,4401.29,2856340
2005-06-27,4373.4,4373.4,4371.74,4371.74,1560628
2005-06-28,4381.13,4386.43,4374.44,4386.43,1888379
2005-06-29,4377.15,4377.15,4360.15,4368.85,1689581
2005-06-30,4364.75,4366.99,4357.21,4366.99,4178201
2005-07-01,4373.15,4404.29,4373.15,4404.29,3668879
2005-07-04,4398.18,4401.46,4388.82,4401.46,2338418
2005-07-05,4393.94,4393.94,4366.86,4366.86,1777931
2005-07-06,4360.08,4373.6,4358.83,4373.6,2338014
2005-07-07,4336.5,4348.35,4325.21,4348.35,3034326
2005-07-08,4354.8,4386.25,4354.8,4386.25,4115456
2005-07-11,4397.13,4400.68,4392.81,4400.68,3922929
2005-07-12,4390.75,4409.05,4390.75,4409.05,3210300
2005-07-13,4429.29,4432.89,4424.03,4432.89,8916702
2005-07-14,4408.3,4414.86,4407.21,4414.86,7481844
2005-07-15,4375.64,4408.22,4375.64,4408.22,4662004
2005-07-18,4417.6,4417.6,4406.59,4406.59,3582963
2005-07-19,4405.38,4413.97,4400.89,4413.97,3494446
2005-07-20,4421.25,4421.25,4404.29,4405.89,2933948
2005-07-21,4388.65,4388.65,4380.34,4387.45,3255559
2005-07-22,4373.28,4385.29,4368.89,4385.29,1829681
2005-07-25,4383.6,4393.75,4383.6,4393.75,2881451
2005-07-26,4416.29,4420.24,4407.69,4420.24,3591340
2005-07-27,4458.81,4503.16,4458.81,4503.16,6758785
2005-07-28,4526.42,4526.42,4522.16,4522.54,4553991
2005-07-29,4516.67,4530.06,4516.67,4530.06,4122440
2005-08-01,4553.25,4575.49,4553.25,4575.49,2155855
2005-08-02,4574.69,4578.48,4571.28,4578.48,2404199
2005-08-03,4530.71,4570,4530.71,4570,4126662
2005-08-04,4521.69,4580.63,4521.69,4580.63,3180429
2005-08-05,4532.53,4543.21,4532.53,4543.21,2676032
2005-08-08,4524.76,4524.76,4514.69,4520.74,2555730
2005-08-09,4505.59,4505.59,4484.89,4499,1956831
2005-08-10,4492.18,4506.55,4492.18,4506.55,3293599
2005-08-11,4474.8,4498.07,4474.8,4498.07,2507165
2005-08-12,4465.67,4465.67,4454.22,4464.86,1506473
2005-08-16,4467.91,4467.91,4450.81,4462.59,1518751
2005-08-17,4426.88,4428.62,4419.83,4428.62,2542926
2005-08-18,4408.59,4432.65,4408.59,4432.65,1999123
2005-08-19,4429.1,4455.93,4429.1,4455.93,2120041
2005-08-22,4480.62,4480.62,4453.91,4463.89,3039927
2005-08-23,4459,4470.8,4459,4470.8,3478900
2005-08-24,4443.98,4466.72,4443.98,4466.72,4691674
2005-08-25,4454.84,4456.55,4445.79,4456.55,3710480
2005-08-26,4470.76,4482.05,4470.76,4482.05,1461929
2005-08-29,4470.21,4473.82,4465.82,4473.82,3035852
2005-08-30,4479.32,4479.32,4467.82,4473.68,2834594
2005-08-31,4455.08,4457.1,4448.66,4457.1,4158697
2005-09-01,4461.56,4468.84,4448.01,4468.84,3294036
2005-09-02,4436.19,4436.19,4411.41,4414.72,3445655
2005-09-05,4411.94,4411.94,4387.87,4389,1762323
2005-09-06,4381.82,4402.05,4381.82,4402.05,2093203
2005-09-07,4411.4,4411.4,4390.84,4405.15,3205824
2005-09-08,4390.47,4405.53,4389.41,4405.53,6172981
2005-09-09,4424.87,4430.33,4419.68,4430.33,3294513
2005-09-12,4456.37,4476.68,4456.37,4476.68,4928003
2005-09-13,4461.46,4462.85,4451.23,4462.85,3459108
2005-09-14,4447.46,4459.52,4445.74,4459.52,5109543
2005-09-15,4416.55,4445.63,4416.55,4445.63,3392205
2005-09-16,4451.84,4459.59,4446.53,4459.59,2943951
2005-09-19,4456.98,4492.83,4456.98,4492.83,3479740
2005-09-20,4458.84,4492.92,4458.84,4492.92,7134751
2005-09-21,4505.68,4517.13,4501.4,4517.13,7250153
2005-09-22,4516.35,4516.35,4507.25,4511.11,3852005
2005-09-23,4499.92,4519.48,4499.92,4519.48,2058370
2005-09-26,4508.79,4586.39,4508.79,4586.39,2252255
2005-09-27,4612.84,4634.19,4612.84,4634.19,3863556
2005-09-28,4648.48,4648.48,4633.94,4633.94,4806518
2005-09-29,4622.71,4640.61,4621.77,4640.61,2422203
2005-09-30,4660.19,4673.99,4654.13,4673.99,3963672
2005-10-03,4683.86,4685.37,4668.67,4685.37,3102681
2005-10-04,4673.17,4685.32,4671.92,4685.32,2674892
2005-10-05,4663.65,4663.65,4654.67,4659.33,4387960
2005-10-06,4612.05,4612.05,4584.25,4584.25,3516351
2005-10-07,4578.77,4608.91,4578.77,4608.91,3655040
2005-10-10,4612.85,4619,4602.62,4619,3639304
2005-10-11,4624.92,4651.41,4624.92,4651.41,2824063
2005-10-12,4635.38,4667.03,4635.38,4667.03,2476109
2005-10-13,4614.55,4614.55,4591.31,4598.37,3047529
2005-10-14,4570.95,4619.58,4570.95,4619.58,2406952
2005-10-17,4657.27,4657.27,4648.15,4654.57,6040257
2005-10-18,4643.79,4643.79,4622.19,4631.67,3934698
2005-10-19,4565.02,4576.4,4562.19,4576.4,2610567
2005-10-20,4589.63,4589.63,4582.98,4585.05,4011887
2005-10-21,4563.45,4601.66,4563.45,4601.66,3628799
2005-10-24,4627.95,4659.13,4619,4659.13,13505134
2005-10-25,4675.46,4681.49,4671.23,4681.49,13329511
2005-10-26,4699.3,4699.3,4628.69,4655.62,6261903
2005-10-27,4608.98,4631.85,4608.98,4631.85,3221330
2005-10-28,4625.48,4668.04,4625.48,4668.04,3081185
2005-10-31,4689.48,4710.88,4689.48,4710.88,5755503
2005-11-02,4732.63,4771.97,4732.63,4771.97,13699040
2005-11-03,4744.36,4748.58,4742.88,4748.58,6880569
2005-11-04,4723.96,4741.29,4723.96,4741.29,4388255
2005-11-07,4732.67,4732.67,4712.87,4715.57,10725948
2005-11-08,4695.69,4701.91,4693.21,4701.91,4465154
2005-11-09,4667.51,4708.42,4667.51,4708.42,7276919
2005-11-10,4710.27,4724.05,4700.89,4724.05,12177005
2005-11-14,4714.23,4732.99,4699.45,4732.99,5944490
2005-11-15,4691.67,4723.6,4684.56,4723.6,24526824
2005-11-16,4707,4713.76,4687.25,4713.76,11792694
2005-11-17,4711.94,4759.09,4711.94,4759.09,15681806
2005-11-18,4773.89,4773.89,4755.88,4768.26,21035572
2005-11-21,4800.39,4810.84,4800.39,4810.84,20765300
2005-11-22,4817.64,4823.37,4806.46,4823.37,14005491
2005-11-23,4840.5,4908.21,4840.5,4908.21,37909792
2005-11-24,4855.87,4894.09,4855.87,4894.09,43293844
2005-11-25,4922.66,4944.26,4922.66,4944.26,11671444
2005-11-28,4966.98,4984.8,4966.98,4984.8,14708217
2005-11-29,4982.36,4982.36,4931.86,4931.86,15838342
2005-11-30,4931.2,4940.99,4931.2,4940.99,11373070
2005-12-01,4958.23,4998.82,4958.23,4998.82,13737874
2005-12-02,5010.69,5020.37,4997.38,5020.37,15115355
2005-12-05,5033.82,5046.71,5031.94,5046.71,19311308
2005-12-06,5012.96,5028.28,5012.96,5028.28,11829936
2005-12-07,5039.74,5091.3,5039.74,5091.3,8922637
2005-12-08,5092.17,5131.93,5092.17,5131.93,48925196
2005-12-09,5116.64,5116.64,5103.39,5108.83,27161368
2005-12-12,5115.42,5116.1,5096.2,5116.1,11003965
2005-12-13,5100.22,5127.4,5100.22,5127.4,9991710
2005-12-14,5127.97,5153.08,5127.97,5153.08,19962428
2005-12-15,5205.05,5234.1,5205.05,5234.1,27246412
2005-12-16,5270.35,5270.35,5253.99,5261.14,13683196
2005-12-19,5264.13,5286.36,5264.13,5286.36,9141495
2005-12-20,5309.54,5336.27,5309.54,5336.27,11237151
2005-12-21,5336.02,5362.55,5336.02,5362.55,11405775
2005-12-22,5371.94,5394.17,5371.94,5394.17,5965177
2005-12-23,5387.12,5428.05,5387.12,5428.05,7231800
2005-12-27,5421.79,5421.79,5400.18,5412.46,14666554
2005-12-28,5444.07,5500.93,5444.07,5500.93,20174088
2005-12-29,5498.67,5529.46,5498.67,5529.46,12515407
2005-12-30,5458.62,5471.33,5458.62,5471.33,5267674
2006-01-02,5482.31,5555.93,5482.31,5555.93,8011333
2006-01-03,5573.34,5608.34,5573.34,5602.37,13222464
2006-01-04,5575.86,5595.94,5575.86,5595.94,16776294
2006-01-05,5588.79,5642.17,5588.79,5642.17,13977267
2006-01-06,5710.45,5767.27,5710.45,5767.27,21099876
2006-01-09,5849.25,5849.25,5793.4,5795.92,16029910
2006-01-10,5797.98,5833.26,5797.98,5833.26,27084296
2006-01-11,5921.31,5985.07,5921.31,5985.07,16155145
2006-01-12,6044.14,6100.12,6044.14,6100.12,12617216
2006-01-13,6106.3,6188.28,6106.3,6188.28,12929571
2006-01-16,6294.89,6421.22,6294.89,6421.22,19017756
2006-01-17,6520.36,6520.36,6491.13,6498.38,38434336
2006-01-18,6392.59,6404.12,6392.59,6404.12,22001284
2006-01-19,6507.2,6516.77,6499.05,6516.77,12994359
2006-01-20,6469.2,6494,6469.2,6484.92,15179204
2006-01-23,6401.04,6475.4,6401.04,6475.4,10130890
2006-01-24,6580.31,6580.31,6566.87,6566.87,9610807
2006-01-25,6649.21,6726.14,6649.21,6726.14,11565132
2006-01-26,6801.58,6801.58,6785.07,6785.07,16641216
2006-01-27,6876.91,6887.6,6858.52,6887.6,10913316
2006-01-30,6962.56,7031.64,6962.56,7031.64,19068270
2006-01-31,6925.84,6925.84,6838.76,6838.76,15335624
2006-02-01,6917.06,7030.62,6917.06,7030.62,13765289
2006-02-02,7230.98,7230.98,7150.13,7181.69,18528286
2006-02-03,6814,6881.2,6814,6862.38,15146566
2006-02-06,6941.84,7001.44,6941.84,7001.44,7707487
2006-02-07,6999.54,7099.28,6999.54,7099.28,9801770
2006-02-08,7051.33,7092.68,7051.33,7092.68,9227154
2006-02-09,7220.97,7262.1,7220.97,7262.1,15673303
2006-02-10,7305.82,7313.7,7291.88,7313.7,9769460
2006-02-13,7364.7,7399.27,7245.95,7245.95,13301967
2006-02-14,7384.69,7451.37,7384.69,7451.37,12222289
2006-02-15,7368.78,7368.78,7313.01,7321.58,11529597
2006-02-16,7256.31,7256.31,7233.61,7240.99,9792219
2006-02-17,7238.35,7345.59,7238.35,7345.59,9101625
2006-02-20,7432.94,7447.46,7431.09,7447.46,6365516
2006-02-21,7467.37,7531.92,7467.37,7531.92,10503224
2006-02-22,7579.82,7579.82,7573.78,7574.87,10537060
2006-02-23,7536.29,7584.49,7536.29,7584.49,8018810
2006-02-24,7675.66,7710.74,7675.66,7710.74,9292800
2006-02-27,7725.62,7744.65,7725.62,7744.65,6420202
2006-02-28,7669.87,7669.87,7536.79,7536.79,8079310
2006-03-01,7431.78,7467.04,7431.78,7467.04,7690557
2006-03-02,7501.37,7501.37,7469.41,7475.18,9388917
2006-03-03,7475.76,7475.76,7454.28,7468.57,7720863
2006-03-06,7492.92,7500.79,7480.05,7500.79,11692897
2006-03-07,7401.94,7455.35,7397.85,7455.35,12044558
2006-03-08,7345.6,7345.6,7299.99,7308.93,8006369
2006-03-09,7357.56,7387.1,7342.35,7387.1,8074325
2006-03-10,7305.99,7352.46,7299.28,7352.46,5496505
2006-03-13,7391.79,7391.79,7363.97,7379.87,5442270
2006-03-14,7370.12,7386.27,7354.99,7386.27,5537690
2006-03-15,7471.23,7530.46,7471.23,7530.46,10710562
2006-03-16,7585.85,7593.42,7575.73,7593.42,9002576
2006-03-17,7612.24,7635.99,7612.24,7618.36,11292458
2006-03-20,7627.95,7673.64,7627.95,7673.64,14605154
2006-03-21,7671.89,7716.81,7671.89,7716.81,9862422
2006-03-22,7725.12,7786.82,7725.12,7786.82,7710805
2006-03-23,7875.18,7938.83,7875.18,7938.83,10276106
2006-03-24,7987.14,8028.86,7987.14,8028.86,9655027
2006-03-27,8095.32,8164.47,8095.32,8164.47,9645764
2006-03-28,8174.42,8206.49,8174.42,8206.15,7629260
2006-03-29,8217.33,8256.09,8217.33,8256.09,8779040
2006-03-30,8312.02,8344.85,8312.02,8344.85,9479407
2006-03-31,8417.53,8417.53,8396.37,8415.49,23329868
2006-04-03,8491.25,8608.07,8491.25,8608.07,25348380
2006-04-04,8619.77,8628.71,8611.9,8611.9,22312376
2006-04-05,8649.62,8709.05,8649.62,8709.05,16363423
2006-04-06,8783.46,8815.89,8783.46,8815.89,12102847
2006-04-07,8851.68,8873.93,8851.68,8867.04,8511108
2006-04-10,8847.81,8847.81,8832.15,8838.91,9573389
2006-04-11,8691.02,8691.02,8659.25,8675.67,9513054
2006-04-12,8643.85,8795.35,8643.85,8795.35,6572898
2006-04-13,8791.37,8869.9,8791.37,8869.9,6859179
2006-04-18,8946.73,9091.2,8946.73,9091.2,42032312
2006-04-19,9131.45,9234.42,9131.45,9219.27,39549504
2006-04-20,9237.05,9288.47,9237.05,9288.47,20103424
2006-04-21,9294.07,9366.37,9294.07,9366.37,15297834
2006-04-24,9412.6,9412.6,9373.65,9373.65,11014398
2006-04-25,9313.23,9314.26,9265.17,9314.26,11006051
2006-04-26,9372.35,9405.24,9365.02,9405.24,24120292
2006-04-27,9373.04,9373.04,9308.76,9326.13,14708528
2006-04-28,9322.89,9429.21,9322.89,9429.21,10260431
2006-05-02,9611.69,9742.43,9611.69,9742.43,13431670
2006-05-04,9959.43,10028.24,9959.43,10028.24,18979456
2006-05-05,9974.58,10111.89,9974.58,10111.89,18383712
2006-05-08,10209.05,10227.28,10153.84,10153.84,14895315
2006-05-09,10142.41,10142.41,9998.82,10037.22,11362775
2006-05-10,10017.5,10144.88,10017.5,10144.88,18233194
2006-05-11,10219.72,10309.47,10219.72,10309.47,9695014
2006-05-12,10240.55,10280.12,10240.55,10280.12,6398622
2006-05-15,9955.36,10092.66,9955.36,10092.66,17438612
2006-05-16,9942.27,10166.56,9942.27,10166.56,15150138
2006-05-17,10295.64,10295.64,9997.38,9997.38,16553497
2006-05-18,9924.22,9999.37,9912,9999.37,7564511
2006-05-19,10053.65,10132.06,10051.86,10132.06,8532425
2006-05-22,10005.01,10005.01,9569.6,9569.6,8882183
2006-05-23,8552.67,9287.88,8552.67,9281.07,19472134
2006-05-24,9111.18,9111.18,8910.46,8956.97,8063426
2006-05-25,8669.4,8763.26,8669.4,8731.94,8263386
2006-05-26,8962.52,9001.49,8962.52,9001.49,6875336
2006-05-29,9019.06,9019.38,9015.22,9015.22,6765049
2006-05-30,8848.59,8910.28,8848.59,8901.68,5667551
2006-05-31,8821.41,8897.01,8821.41,8897.01,6115835
2006-06-01,8901.7,8957.17,8901.7,8953.74,3771092
2006-06-02,9100.78,9163.81,9100.78,9163.81,6364863
2006-06-05,9228.94,9277.03,9228.94,9267.97,6282673
2006-06-06,9202.02,9202.02,9142.11,9149.55,5884485
2006-06-07,9100.73,9156.23,9100.73,9156.23,3812612
2006-06-08,8993.13,8993.13,8894.87,8904.28,5394807
2006-06-09,8932.15,8932.15,8800.37,8805.04,3675162
2006-06-12,8457.7,8457.7,8126.95,8126.95,5338391
2006-06-13,7619.59,7693.11,7431.42,7693.11,12394094
2006-06-14,7575.64,7822.39,7575.64,7822.39,5308253
2006-06-16,8147.54,8147.54,8030.01,8077.79,6953129
2006-06-19,8149.18,8187.83,8146.57,8187.83,4665181
2006-06-20,8258.8,8307.01,8235.8,8307.01,5347859
2006-06-21,8370.7,8370.7,8293.1,8344.12,4612713
2006-06-22,8360.27,8360.27,8252.73,8252.73,5066995
2006-06-23,8146.28,8168.71,8130.04,8168.71,3957326
2006-06-26,8184.88,8264.64,8184.88,8264.64,2099253
2006-06-27,8289.28,8330.53,8289.28,8330.53,4138812
2006-06-28,8297.81,8353.67,8297.81,8353.67,3193701
2006-06-29,8353.21,8353.21,8327.95,8342.76,4348532
2006-06-30,8406.88,8410.83,8374.91,8410.83,3482757
2006-07-03,8393.32,8405.96,8393.32,8405.96,2522689
2006-07-04,8442.2,8453.72,8423.66,8453.72,2647996
2006-07-05,8497.05,8530.58,8497.05,8516.7,4566765
2006-07-06,8523.96,8616.56,8523.96,8616.56,3041103
2006-07-07,8666.67,8695.39,8656.87,8695.39,3219306
2006-07-10,8629.14,8683.48,8629.14,8683.48,2961874
2006-07-11,8670.09,8670.09,8627.81,8652.47,3507044
2006-07-12,8691,8691,8621.57,8656.43,3464598
2006-07-13,8612.53,8612.53,8539.79,8539.79,4162116
2006-07-14,8554.68,8589.03,8554.68,8589.03,3224260
2006-07-17,8561.51,8614.2,8561.51,8614.2,4262838
2006-07-18,8662.04,8747.73,8662.04,8747.73,10455103
2006-07-19,8731.13,8755.12,8731.13,8755.12,5493460
2006-07-20,8853.95,8853.95,8830.05,8837.56,5282376
2006-07-21,8856.26,8887.69,8856.26,8887.69,8978283
2006-07-24,8899.49,8940.98,8899.49,8940.98,4793592
2006-07-25,9031.2,9031.2,8997.92,8997.92,13431119
2006-07-26,9038.89,9064.97,9038.89,9064.97,4740267
2006-07-27,9140.35,9185.61,9140.35,9185.61,7784522
2006-07-28,9159.3,9160.63,9157.46,9160.63,5758913
2006-07-31,9173.52,9221.55,9173.52,9213.15,5838046
2006-08-01,9203.68,9203.68,9127.42,9127.42,4572572
2006-08-02,9015.63,9073.81,9015.63,9073.81,3917972
2006-08-03,9039.07,9039.07,8934.23,8953.57,5121322
2006-08-04,8965.29,9046.3,8965.29,9046.3,4599673
2006-08-07,8995.12,9011.51,8957.76,9011.51,4828779
2006-08-08,9047.1,9077.99,9032.02,9077.99,5128630
2006-08-09,9089.46,9140.01,9089.46,9140.01,6906586
2006-08-10,9133.05,9207.41,9133.05,9207.41,4877351
2006-08-11,9240.9,9240.9,9135.36,9135.36,4427007
2006-08-14,9073.34,9107.14,9073.34,9107.14,3067314
2006-08-16,9097.33,9141.35,9097.33,9141.35,3898133
2006-08-17,9129.89,9132.41,9121.68,9132.41,6448877
2006-08-18,9075.19,9115.87,9075.19,9115.87,4687095
2006-08-21,9148.39,9148.39,9126.01,9126.01,4164978
2006-08-22,9156.74,9207.1,9156.74,9207.1,9443908
2006-08-23,9233.38,9245.19,9204.8,9245.19,6541558
2006-08-24,9178.35,9254.71,9178.35,9254.71,7260681
2006-08-25,9201.41,9223.18,9201.41,9213.79,14138326
2006-08-28,9217.82,9299.3,9217.82,9299.3,16601468
2006-08-29,9324.99,9421.26,9324.99,9421.26,22479472
2006-08-30,9515.96,9515.96,9495.83,9496.15,38815792
2006-08-31,9516.81,9524.02,9505.03,9524.02,19334792
2006-09-01,9541.24,9586.73,9541.24,9586.73,12268914
2006-09-04,9641.37,9752.04,9641.37,9752.04,13422351
2006-09-05,9754.61,9773.95,9754.61,9771.14,11564041
2006-09-06,9773.77,9803.76,9773.77,9793.65,16542205
2006-09-07,9751.53,9808.92,9751.53,9808.92,13843192
2006-09-08,9825.75,9859.89,9825.75,9859.89,9094603
2006-09-11,9794.93,9845.33,9794.93,9845.33,12464029
2006-09-12,9839.01,9940.89,9839.01,9940.89,12654791
2006-09-13,9946.1,9964.44,9946.1,9964.44,8600902
2006-09-14,10028.92,10036.34,10028.92,10036.34,16520548
2006-09-15,10033.24,10081.97,10033.24,10081.97,23328466
2006-09-18,10075.71,10075.71,10051.46,10067.04,14813157
2006-09-19,10001.23,10027.15,9993.83,10027.15,8113178
2006-09-20,9867.49,9914.85,9867.49,9914.85,7231088
2006-09-21,9872.48,9998.45,9872.48,9991.3,10863159
2006-09-22,9928.63,10099.17,9928.63,10099.17,8813587
2006-09-25,10238.47,10342.32,10238.47,10342.32,11514008
2006-09-26,10407.49,10434.33,10407.49,10434.33,13032756
2006-09-27,10354.91,10354.91,10163.02,10219.61,12039391
2006-09-28,10341.89,10386.75,10341.89,10386.75,11127618
2006-09-29,10406.35,10406.35,10345.39,10404.34,6578757
2006-10-02,10404.18,10406.69,10365.94,10406.69,5194755
2006-10-03,10314.23,10378.59,10314.23,10378.59,8533445
2006-10-04,10348.03,10453.76,10348.03,10453.76,6222009
2006-10-05,10530.24,10606.96,10530.24,10606.96,12488882
2006-10-06,10650.28,10727.69,10621.42,10727.69,16234715
2006-10-09,10830.25,10931.6,10830.25,10931.6,39944720
2006-10-10,10892.67,10892.67,10863.43,10874.12,20143484
2006-10-11,10880.53,10899.23,10868.88,10868.88,16036570
2006-10-12,10940.21,10940.21,10901.03,10939.79,9468463
2006-10-13,10971.2,11019.8,10971.2,11019.8,9974055
2006-10-16,11030.3,11030.3,10940.71,10974.52,13562525
2006-10-17,10933.44,11031.42,10933.44,11031.42,11124592
2006-10-18,11061.33,11066.51,11041.76,11066.51,11554290
2006-10-19,11058.05,11106.06,11058.05,11106.06,8293717
2006-10-20,11134.71,11189.23,11134.71,11189.23,7859326
2006-10-23,11263.27,11263.27,11174.2,11184.83,9044604
2006-10-24,11210.16,11237.07,11210.16,11221.91,21912764
2006-10-25,11258.81,11372.96,11258.81,11372.96,16879232
2006-10-26,11485.53,11539.76,11485.53,11535.98,37015944
2006-10-27,11483.27,11483.27,11456.1,11456.1,18571568
2006-10-30,11361.76,11427.13,11361.76,11427.13,15159021
2006-10-31,11398.98,11532.59,11398.98,11532.59,35471444
2006-11-02,11474.07,11501.85,11459.09,11501.85,21620770
2006-11-03,11608.79,11715.65,11608.79,11715.65,12859703
2006-11-06,11797.48,11906.65,11797.48,11906.65,21128564
2006-11-07,11960.81,11960.81,11933.98,11950.32,20360452
2006-11-08,11928.78,11968.01,11928.78,11968.01,20193242
2006-11-09,12043.85,12080.15,12043.85,12080.15,18596880
2006-11-10,12040.37,12040.37,12006.89,12017.37,11622962
2006-11-13,12050.66,12050.66,11927.55,11985.55,25495440
2006-11-14,11942.89,11958.42,11942.89,11958.42,20485020
2006-11-15,11715.01,11715.01,11601.34,11633.94,15035536
2006-11-16,11683.88,11815.82,11683.88,11815.82,14835844
2006-11-17,11840.6,11840.6,11770.39,11783.95,9706868
2006-11-20,11830.82,11927.95,11830.82,11927.95,24306080
2006-11-21,11962.44,12028.66,11962.44,12028.66,20685016
2006-11-22,12137.45,12231.17,12137.45,12231.17,13298829
2006-11-23,12301.55,12350.75,12301.55,12325.14,21795316
2006-11-24,12309.69,12474.68,12309.69,12473.03,17162772
2006-11-27,12591.7,12591.7,12577.11,12577.11,20842846
2006-11-28,12555.59,12607.12,12555.59,12607.12,21880828
2006-11-29,12742.95,12763.16,12742.95,12763.16,47055324
2006-11-30,12963.2,12968.11,12948.93,12968.11,32654256
2006-12-01,13108.79,13185.27,13108.79,13136.88,24654164
2006-12-04,13277.43,13363.83,13277.43,13363.83,15233033
2006-12-05,13360.35,13415.9,13360.35,13415.9,13494634
2006-12-06,13320.22,13347.06,13305.25,13347.06,13893102
2006-12-07,13317.66,13450.16,13317.66,13450.16,14674081
2006-12-08,13481.51,13584.6,13481.51,13584.6,14939060
2006-12-11,13699.36,13732.29,13699.36,13707.89,13094091
2006-12-12,13538.88,13579.3,13538.88,13579.3,13512968
2006-12-13,13599.14,13698.58,13599.14,13698.58,11941243
2006-12-14,13647.44,13647.44,13324.22,13324.22,17267998
2006-12-15,12675.97,12853.22,12675.97,12853.22,26190796
2006-12-18,12873.48,12942.81,12873.48,12942.81,9188778
2006-12-19,12759.97,12759.97,12463.45,12487.67,9392393
2006-12-20,12476.04,12476.04,12156.21,12203.08,13062593
2006-12-21,12168.69,12232.67,12139.33,12232.67,11784052
2006-12-22,12247.7,12247.7,12201.81,12242.3,16630817
2006-12-27,12525.73,12666.37,12525.73,12666.37,5650608
2006-12-28,12715.49,12715.49,12657.88,12681.5,7058932
2006-12-29,12648.76,12716.59,12648.76,12716.59,5616950
2007-01-02,12856.81,12994.93,12856.81,12994.93,6574962
2007-01-03,12932.44,12932.44,12802.42,12851.8,8111612
2007-01-04,12558.6,12576.76,12558.6,12563.55,6823628
2007-01-05,12558.81,12558.81,12484.62,12544.73,6549179
2007-01-08,12398.15,12490.57,12398.15,12490.57,5230169
2007-01-09,12542.89,12575.62,12526.49,12575.62,7301983
2007-01-10,12490.88,12529.99,12490.88,12529.99,8525211
2007-01-11,12647.83,12748.2,12647.83,12748.2,10405811
2007-01-12,12833.52,12861.2,12833.52,12861.2,12271097
2007-01-15,13060.67,13268.26,13060.67,13268.26,22613320
2007-01-16,13254.88,13337.72,13254.88,13337.72,30629016
2007-01-17,13379.99,13462.78,13379.99,13462.78,17765876
2007-01-18,13595.68,13702.59,13595.68,13702.59,16416151
2007-01-19,13628.37,13628.37,13584.21,13603.83,12227883
2007-01-22,13718.66,13718.66,13614.89,13614.89,17974092
2007-01-23,13606.75,13790.89,13606.75,13790.89,10501978
2007-01-24,13799.59,13870.52,13799.59,13870.52,27316884
2007-01-25,13848.3,13849.1,13821.21,13821.21,33288668
2007-01-26,13769.03,13871.31,13769.03,13871.31,43807284
2007-01-29,14006.64,14044.18,13959.01,14044.18,36784956
2007-01-30,14016.38,14254.42,14016.38,14254.42,36113488
2007-01-31,14325.88,14443.48,14325.88,14443.48,35209184
2007-02-01,14515.85,14515.85,14395.45,14462.78,20578452
2007-02-02,14422.57,14436.09,14400.97,14436.09,18354342
2007-02-05,14458.3,14524.88,14458.3,14524.88,17768144
2007-02-06,14618.83,14692.11,14618.83,14692.11,19780644
2007-02-07,14531.25,14595.22,14531.25,14595.22,14879859
2007-02-08,14155.16,14155.16,14000.71,14000.71,20617404
2007-02-09,14155.07,14308.96,14155.07,14308.96,16033096
2007-02-12,14222.35,14271.69,14222.35,14271.69,29121504
2007-02-13,14422.25,14584.48,14422.25,14584.48,28108448
2007-02-14,14593.07,14708.88,14593.07,14708.88,40563760
2007-02-15,14642.27,14643.31,14637.05,14643.31,24759804
2007-02-16,14493.76,14690.84,14493.76,14690.84,22038546
2007-02-19,14792.27,14845.43,14792.27,14845.43,26722968
2007-02-20,14874.87,14874.87,14799.91,14842.67,14369025
2007-02-21,14914.88,15011.69,14914.88,15011.69,26541784
2007-02-22,15124.95,15202.95,15124.95,15202.95,24239632
2007-02-23,15178.73,15292.06,15178.73,15292.06,33785716
2007-02-26,15414.4,15414.4,15338.91,15340.61,27558292
2007-02-27,14753.87,14753.87,14340.01,14385.18,31349452
2007-02-28,14217.37,14339.11,14217.37,14339.11,30810378
2007-03-01,14519.1,14519.1,14054.43,14150.98,24086174
2007-03-02,14136.53,14419.63,14136.53,14419.63,22598896
2007-03-05,13889.56,13945.61,13852.09,13945.61,16042296
2007-03-06,14088.01,14249.84,14088.01,14249.84,21128564
2007-03-07,14477.66,14477.66,14330.65,14346.5,21754112
2007-03-08,14569.29,14664.49,14569.29,14664.49,22327376
2007-03-09,14624.03,14719.42,14624.03,14674.12,47048684
2007-03-12,14806.85,14806.85,14747.41,14791.83,47365568
2007-03-13,14897.76,14918.26,14747.86,14918.26,41380232
2007-03-14,14776.33,15059.11,14776.33,15059.11,66593448
2007-03-15,15358.1,15358.1,15307.48,15354.31,63425224
2007-03-16,15474,15632.31,15474,15546.64,140459408
2007-03-19,15627.86,15778.95,15620.01,15735.97,38039684
2007-03-20,15812.31,15872.96,15706.6,15848.41,32357198
2007-03-21,15930.49,16179.71,15930.49,16168.34,41323556
2007-03-22,16303.17,16469.35,16303.17,16410.89,42761960
2007-03-23,16412.22,16559.11,16394.44,16559.11,28067392
2007-03-26,16612.88,16655.78,16559.78,16608.02,31563770
2007-03-27,16621.02,16660.49,16593.87,16626.28,34575312
2007-03-28,16613.94,16652.7,16499.3,16652.7,34223000
2007-03-29,16710.05,17002.9,16710.05,17002.9,60057096
2007-03-30,17087.57,17087.57,16941.29,17048.31,48629048
2007-04-02,17078.82,17096.01,16897.73,17026.36,52920644
2007-04-03,17097.58,17241.74,17051.6,17241.74,44003288
2007-04-04,17356.44,17377.86,17253.34,17377.86,33655316
2007-04-05,17437.13,17441.14,17290.43,17433.09,31037484
2007-04-10,17487.59,17770.31,17481.8,17770.13,33981040
2007-04-11,17793.43,17837.65,17706.93,17791.36,44766336
2007-04-12,17747.44,17751.21,17199.03,17394.57,48558056
2007-04-13,17483.48,17652.36,17483.48,17652.36,23657142
2007-04-16,17797.26,17947.87,17797.26,17900.04,28872230
2007-04-17,17868.07,17957.23,17789.57,17929.22,29571280
2007-04-18,18031.63,18223.16,17952.27,18054.16,45559688
2007-04-19,17948.45,18061.87,17749.42,18048.49,40378488
2007-04-20,18211.61,18418.77,18211.61,18418.77,40126808
2007-04-23,18470.16,18673.85,18364.65,18550.85,44107424
2007-04-24,18563.09,18563.09,18204.18,18525.36,27683396
2007-04-25,18469.04,18706.9,18429.4,18685.38,30260092
2007-04-26,18845.98,18911.23,18726.99,18766.47,16902880
2007-04-27,18717.85,18777.92,18626.97,18762.17,15778712
2007-04-30,18788.04,18788.04,18605.17,18766.26,15042600
2007-05-02,18811.21,19028.02,18771.51,19028.02,13550933
2007-05-04,19184.08,19310.42,19174.25,19310.42,14741903
2007-05-07,19313.09,19325.61,19119.22,19264.07,19368716
2007-05-08,19347.03,19350.81,18895.2,18936.79,24438684
2007-05-09,18829.67,18983.07,18802.1,18900.74,22163180
2007-05-10,19018.23,19030.69,18548.41,18604.03,32209264
2007-05-11,18291.45,18777.81,17860.58,18777.81,26722644
2007-05-14,18938.72,19051.45,18834.6,18923.99,19303088
2007-05-15,18928.39,18928.39,18625.25,18704.71,12255963
2007-05-16,18692.56,18692.56,18406.02,18607.69,16548960
2007-05-17,18686.52,18696.42,18536.7,18620.63,11946901
2007-05-18,18582.47,18694.13,18519.88,18685.54,9861701
2007-05-21,18785.9,19045.07,18774.67,19030.64,13674366
2007-05-22,19149.38,19184.17,19025.08,19059.61,13324315
2007-05-23,19144.26,19227.54,19018.97,19227.54,13060195
2007-05-24,19162.65,19347.84,18951.25,19345.46,31808364
2007-05-25,19208.28,19448.91,19157.27,19437.63,19859060
2007-05-28,19549,19803.01,19545.63,19803.01,20163526
2007-05-29,19841.73,19874.58,19776.28,19843.58,30455406
2007-05-30,19758.09,19760.02,19621.37,19758.34,15627494
2007-05-31,19838.95,20172.5,19838.95,20166.69,19562008
2007-06-01,20237.55,20274.62,20147.88,20263.77,17027216
2007-06-04,20262.37,20271.64,20029.2,20152.79,20474128
2007-06-05,20213.98,20273.94,20080.93,20151.04,25281400
2007-06-06,20207.55,20210.67,19777.03,19946.52,64597968
2007-06-08,19647.06,19843.89,19526.41,19843.89,69276328
2007-06-11,20027.45,20294.44,19987.36,20294.44,62228120
2007-06-12,20370.24,20370.24,20199.57,20241.37,46975412
2007-06-13,20132.12,20182.59,20002.21,20182.59,62977848
2007-06-14,20278.03,20476.7,20231.81,20476.7,58186264
2007-06-15,20610.73,20747.28,20552.07,20552.07,38269512
2007-06-18,20595.96,20736.3,20510.25,20736.3,51592304
2007-06-19,20751.45,20916.44,20655.28,20916.44,44461804
2007-06-20,20967.69,21012.41,20733.69,20909.28,54895016
2007-06-21,20911.55,20980.55,20767.96,20980.55,35569312
2007-06-22,21038.85,21098.7,20999.01,21068.56,43350404
2007-06-25,21045.58,21135.17,20793.04,21135.17,64060088
2007-06-26,21116.37,21373.9,21080.23,21373.9,58840776
2007-06-27,21308.1,21312.8,21089.91,21204,38846576
2007-06-28,21256.95,21463.72,21256.95,21463.72,30542096
2007-06-29,21449.17,21456.5,21208,21381.65,21069348
2007-07-02,21342.33,21381.65,20996.65,21100.85,21451064
2007-07-03,21105.39,21403.79,21086.93,21403.79,35541540
2007-07-04,21358.61,21549.81,21336.62,21549.81,44632300
2007-07-05,21621.96,21689.99,21461.32,21689.99,24866440
2007-07-06,21605.26,21720.47,21584.61,21696.76,21917104
2007-07-09,21721.48,21729.71,21473.67,21555.81,36372576
2007-07-10,21439.81,21443.76,21127.34,21220.53,41276448
2007-07-11,21116.64,21138.66,20806.07,20822.11,24181740
2007-07-12,20847.05,20871.81,20601.77,20766.37,34217172
2007-07-13,20843.36,20896.01,20587.8,20663.82,32473356
2007-07-16,20620.64,20620.64,19639.91,20038.1,39480736
2007-07-17,19851.5,20184.26,19594.69,20184.26,46484848
2007-07-18,20247.79,20247.79,20081.81,20124.93,32006752
2007-07-19,20242.09,20371.15,20209.69,20371.15,19473196
2007-07-20,20419.49,20425.91,20100.45,20190.47,14175619
2007-07-23,20188.87,20231.12,19946.14,20231.12,25072084
2007-07-24,20222.93,20264.67,19800.18,19883.73,27103884
2007-07-25,19678.07,19678.07,19387.33,19563.37,29203612
2007-07-26,19585.29,19650.03,18931.51,18979.89,23608016
2007-07-27,18412.95,18943.83,18255.67,18943.83,23641830
2007-07-30,19000.54,19376.9,18932.52,19376.9,21390198
2007-07-31,19505.23,19765.15,19502.71,19765.15,19200900
2007-08-01,19283.93,19283.93,18962.02,19234.41,17140300
2007-08-02,19330.87,19368.36,19211.41,19336.42,16880388
2007-08-03,19423.66,19473.89,18931.35,18980.39,23428466
2007-08-06,18698.59,18698.59,18255.18,18480.45,20250418
2007-08-07,18640.18,18738.87,18333.1,18510.25,23063118
2007-08-08,18650.82,18670.82,18423.22,18602,11442838
2007-08-09,18653.63,18719.72,18117.27,18350.13,14639383
2007-08-10,17783.87,17796.29,17383.39,17723.36,27526280
2007-08-13,17756.81,18034.56,17654.99,18034.56,18163500
2007-08-14,17989.75,17989.75,17670.51,17768.48,14248092
2007-08-16,17191.53,17191.53,15679.37,16474.28,47694844
2007-08-17,16293.14,16870.84,15868.51,16870.84,50021688
2007-08-20,17143.9,17399.31,16936.98,17013.34,36331140
2007-08-21,17032.21,17032.21,16491.34,16622.91,26079084
2007-08-22,16682.87,17480.68,16645.14,17480.68,32499868
2007-08-23,17748.71,17824.63,17577.49,17733.8,34310536
2007-08-24,17660.11,17920.96,17529.08,17920.96,26894024
2007-08-27,18078.94,18199.24,17993.67,18093.75,42309716
2007-08-28,18023.53,18034.65,17825.14,17963.33,26253886
2007-08-29,17401.58,17941.44,17388.29,17941.44,42493600
2007-08-30,18210.61,18264.79,17759.45,17981.65,36222840
2007-08-31,18103.61,18325.21,18073.68,18325.21,17675652
2007-09-03,18422.74,18520.62,18304.62,18520.62,111267392
2007-09-04,18525.53,18627.42,18432.31,18627.42,84822680
2007-09-05,18681.31,18681.31,18348.68,18391.46,129315000
2007-09-06,18344.16,18392.43,18098.2,18303.88,75662240
2007-09-07,18345.68,18347.25,17849.56,18050.64,39353592
2007-09-10,17803.79,17811.81,17591.74,17811.81,40660692
2007-09-11,17863.28,18000.74,17811.15,18000.74,19487644
2007-09-12,17981.44,18020.04,17857.65,18020.04,23184680
2007-09-13,18008.98,18244.15,17905.86,18244.15,24647920
2007-09-14,18273.54,18287.55,17934.47,18063.54,30166912
2007-09-17,17964.69,17972.69,17847.44,17935.75,73532272
2007-09-18,17850.77,18085.91,17812,18085.91,92779640
2007-09-19,18393.52,18471.82,18235.33,18371.9,76049848
2007-09-20,18373.82,18382.55,18263.87,18336.73,106932752
2007-09-21,18304.16,18319.33,18136.05,18319.33,88849168
2007-09-24,18394.93,18408.12,18198.4,18305.8,54692220
2007-09-25,18274.4,18278.1,18016.54,18139.11,32231460
2007-09-26,18153.3,18213.57,18081.34,18213.57,35488024
2007-09-27,18255.86,18299.69,18149.58,18200.32,29669816
2007-09-28,18195.83,18199.29,17934.26,17993.12,32736798
2007-10-01,17870.88,17889.07,17566.89,17725.57,19330128
2007-10-02,17796.99,17802.77,17686.58,17785.31,33334644
2007-10-03,17769.08,17782.75,17660.81,17782.75,21073236
2007-10-04,17723.77,17901.2,17701.42,17901.2,23601568
2007-10-05,17916.24,18081.81,17905.26,18081.81,18063808
2007-10-08,18177.55,18277.92,18166.3,18277.92,17274262
2007-10-09,18320.15,18438.09,18303.77,18438.09,20361268
2007-10-10,18551.04,18551.04,18402.46,18471.72,23694142
2007-10-11,18531.66,18687.14,18493.2,18687.14,23755332
2007-10-12,18537.72,18688.2,18456.02,18688.2,19989980
2007-10-15,18785.49,18857.32,18742.73,18857.32,27882980
2007-10-16,18802.67,18802.67,18629.11,18651.76,15281204
2007-10-17,18668.77,18771.7,18584.97,18771.7,15674754
2007-10-18,18799.8,18809.88,18505.66,18603.3,16990852
2007-10-19,18552.72,18702.64,18529.21,18702.64,18585708
2007-10-22,18525.12,18525.12,18283.09,18515.8,14530814
2007-10-23,18527.59,18653.6,18463.87,18653.6,11342043
2007-10-24,18619.87,18625.91,18508.36,18618.2,12752058
2007-10-25,18641.73,18667.37,18498.73,18565.82,12788949
2007-10-26,18556.81,18576.38,18422.37,18541.16,12147786
2007-10-29,18602.53,18632.28,18526.96,18540.47,11236916
2007-10-30,18598.37,18598.37,18296.15,18417.77,11812136
2007-10-31,18447.62,18447.96,18265.42,18412.85,10998215
2007-11-02,18126.1,18126.24,17984.03,18126.24,13833232
2007-11-05,18067.65,18067.65,17844.82,17949.09,15980522
2007-11-06,17874.49,17932.73,17663.14,17682.4,12524614
2007-11-07,17743.71,17743.71,16753.45,16914.77,25253938
2007-11-08,16267.58,16791.18,16093.41,16791.18,40865616
2007-11-09,16945.05,16979.94,16331.53,16590.53,26276912
2007-11-12,16464.46,16467.67,16238.17,16408.79,22350246
2007-11-13,16425.2,16425.2,16181.43,16377.56,21508378
2007-11-14,16616.32,16620.54,16306.89,16412.85,26969112
2007-11-15,16328.56,16342.28,15361.58,15629.61,31743166
2007-11-16,15420.9,15420.9,14890.72,15232.53,38736168
2007-11-19,15293.35,15456.49,15050.83,15205.53,18342210
2007-11-20,15151.26,15152.1,14802.23,15049.67,34149512
2007-11-21,14883.64,14888.4,14474.99,14573.14,37000504
2007-11-22,14429.16,15080.74,14111.53,15080.74,66421480
2007-11-23,15238.27,15414.86,15212.6,15414.86,42585624
2007-11-26,15607.21,15712.69,15196.07,15293.74,45570824
2007-11-27,15091.01,15130.34,14946.31,15070.63,20831298
2007-11-28,15175.38,15434.7,14988.41,15419.84,46720668
2007-11-29,15580.8,15704.6,15507.59,15608.02,39604712
2007-11-30,15666.16,16047.03,15656.42,16047.03,24528328
2007-12-03,16008.53,16051.09,15847.22,15997.24,17722156
2007-12-04,15928.27,15928.27,15768,15888.29,20918304
2007-12-05,15895.82,16246.94,15883.79,16246.94,33879356
2007-12-06,16359.09,16373.51,16206.59,16208.57,71477536
2007-12-07,16329.6,16397.58,16238.35,16397.58,27112996
2007-12-10,16408.82,16427.23,16300.25,16381.49,36221772
2007-12-11,16383.65,16391.3,16177.08,16296.14,30277688
2007-12-12,16018.71,16356.86,15988.87,16356.86,31748778
2007-12-13,16294.62,16294.62,16091.27,16147.52,21731792
2007-12-14,16152.96,16164.18,15944.52,16158.32,27599216
2007-12-17,15968.7,15987.08,15698.2,15787.32,37553848
2007-12-18,15699.25,15828.28,15498.31,15828.28,50457080
2007-12-19,15801.96,15823.25,15599.63,15812.31,29928572
2007-12-20,15795.19,15833.02,15674.28,15833.02,36938056
2007-12-21,15823.06,15946.71,15820.51,15887.54,54989764
2007-12-27,15944.16,16078.14,15936.86,16078.14,37111364
2007-12-28,16047.03,16060.79,15917.92,15917.92,16844036
2008-01-02,15990.06,16089.01,15972.24,16089.01,15824726
2008-01-03,15965.29,15970.01,15818.49,15970.01,20419240
2008-01-04,15963.33,16003.55,15778.66,15829.67,31176816
2008-01-07,15618.03,15618.03,15452.82,15475.73,21337904
2008-01-08,15411.66,15466.17,15267.46,15377.24,19443140
2008-01-09,15213.69,15213.69,14712.71,14825.76,31807784
2008-01-10,14826.26,14838.94,14221.52,14325.41,23826028
2008-01-11,14339.86,14412.55,14189.6,14189.6,37720128
2008-01-14,13985.17,14013.97,13457.25,13794.3,44693500
2008-01-15,13754.08,13877.52,13374.17,13390.03,24592776
2008-01-16,12892.06,12974.22,12677.19,12903.63,72636728
2008-01-17,13121.08,13247.62,12841.81,13116.73,46030480
2008-01-18,13053.01,13318.58,13016.67,13318.58,28639392
2008-01-21,13155.15,13196.14,12777.78,12777.78,37545596
2008-01-22,12266.48,12797.67,12191.99,12797.67,37327728
2008-01-23,13005.12,13175.02,12719.09,12944.66,36445840
2008-01-24,13247.23,13620.62,13241.04,13578.55,42694472
2008-01-25,13834.66,13847.74,13595.3,13761.16,67102524
2008-01-28,13585.37,13659.31,13467.73,13659.31,26078184
2008-01-29,13805.98,14107.32,13805.98,14107.32,45797496
2008-01-30,14128.58,14276.79,14080.77,14276.79,17370280
2008-01-31,14331.52,14349.16,14013.59,14201.36,20207244
2008-02-01,14348.34,14497.63,14348.34,14497.63,27974140
2008-02-04,14662.12,14711.92,14534.33,14570.14,27806118
2008-02-05,14464.37,14473.81,14237.51,14337.18,21227192
2008-02-06,14011.46,14352.79,13899.97,14352.79,34964088
2008-02-07,14349.1,14392.14,14126.62,14284.93,28894926
2008-02-08,14352.01,14361.74,14227.76,14361.67,14072299
2008-02-11,14348.74,14432.18,14342.01,14432.18,26088908
2008-02-12,14485.68,14658.56,14436.24,14658.56,51267144
2008-02-13,14641.48,14817.54,14616.7,14817.54,23130466
2008-02-14,14909.3,14960.91,14689.99,14825.81,17666988
2008-02-15,14780.86,14796.46,14621.93,14705.42,15375083
2008-02-18,14701.7,14749.27,14645.56,14746.89,16987722
2008-02-19,14718.68,14720.96,14615.39,14720.96,16892160
2008-02-20,14633.19,14684.21,14518.83,14684.21,15463275
2008-02-21,14659.2,14744.83,14656.85,14744.83,12865080
2008-02-22,14697.64,14719.08,14530.34,14649.06,10474855
2008-02-25,14713.12,14737.51,14567.5,14645.69,14545267
2008-02-26,14636.09,14691.31,14578.06,14630.53,11817309
2008-02-27,14684.65,14725.47,14579.96,14671.44,10328783
2008-02-28,14660.8,14676.1,14491.78,14568.27,10587638
2008-02-29,14499.01,14522.46,14350.17,14438.08,18604718
2008-03-03,14205.81,14205.81,13914.53,13997.72,18589026
2008-03-04,13990.46,14021.13,13795.01,13868.49,10082669
2008-03-05,13870.66,13981.72,13835.96,13981.72,12129777
2008-03-06,13973.1,13987.75,13853,13982.86,11430636
2008-03-07,13835.79,13837.94,13753.88,13804.97,13445593
2008-03-10,13764.41,13807.56,13709.57,13789.67,8852758
2008-03-11,13786.11,13862.66,13711.05,13862.66,11799755
2008-03-12,13977.5,14007.39,13880.91,13962.25,10036719
2008-03-13,13851.7,13873.69,13703.71,13822.11,7396512
2008-03-14,13842.38,13894.45,13791.39,13842.15,7349614
2008-03-17,13706.88,13706.88,13400.29,13561.24,18389760
2008-03-18,13563.69,13646.65,13523.82,13646.65,14405997
2008-03-19,13633.7,13727.04,13603.7,13727.04,10917309
2008-03-20,13643.91,13776.3,13581.29,13776.3,7260174
2008-03-25,13917.23,13953.3,13820.98,13878.01,7893090
2008-03-26,13863.91,13873.19,13806.46,13872.98,11139946
2008-03-27,13904.67,13959.34,13868.59,13959.34,13349868
2008-03-28,13992.08,14032.52,13961.51,14032.52,13306426
2008-03-31,14015.98,14067.15,13934.73,14067.15,18222506
2008-04-01,14096.91,14101.98,13991.2,14101.98,13971390
2008-04-02,14216.27,14216.27,14135.67,14161.76,10835745
2008-04-03,14136.08,14148.86,13983.81,13999.24,7778484
2008-04-04,14041.41,14041.41,13966.58,14029.64,13037461
2008-04-07,14057.87,14088.43,14028.59,14051.78,7390687
2008-04-08,14024.95,14026.09,13921.57,13963.39,7624101
2008-04-09,13943.71,13987.26,13918.94,13987.26,22882682
2008-04-10,13981.4,13986.93,13879.94,13934.49,8920087
2008-04-11,13963.15,13965.89,13756.84,13809.42,11485042
2008-04-14,13726.65,13726.65,13569.21,13653.31,10409103
2008-04-15,13659.13,13662.47,13504.59,13565.52,6293518
2008-04-16,13554.27,13570.7,13464.87,13554.58,6363669
2008-04-17,13571.89,13594.99,13421.89,13490.67,8639542
2008-04-18,13517.35,13521.95,13391.85,13432.35,17896604
2008-04-21,13453.32,13455.85,13181.05,13226.37,12412923
2008-04-22,13154.68,13154.68,12707.3,12816.08,34216232
2008-04-23,12784.96,12784.96,12640.78,12764.03,13760461
2008-04-24,12774.54,12833.84,12751.66,12815.55,9481516
2008-04-25,12863.56,13022.8,12863.56,13015.99,8173790
2008-04-28,13106.11,13209.09,13061.61,13209.09,6729948
2008-04-29,13231.04,13238.56,13145.92,13193.31,5177067
2008-04-30,13209.31,13269.38,13147.75,13269.38,5282562
2008-05-05,13359.01,13366.28,13277.21,13332.55,6380848
2008-05-06,13348.73,13368.91,13273.08,13327.34,4977320
2008-05-07,13320.34,13438.91,13310.3,13438.91,6583993
2008-05-08,13352.56,13359.17,13313.23,13359.17,4349387
2008-05-09,13338.55,13365.43,13270.08,13365.43,5433217
2008-05-12,13362.38,13406.33,13330.7,13385.9,8267440
2008-05-13,13352.24,13363.05,13268.58,13281.94,7784929
2008-05-14,13339.12,13391.11,13255.88,13309.41,5747393
2008-05-15,13317.08,13334.64,13133.5,13223.49,8556754
2008-05-16,13196.8,13199.33,13130.93,13170.28,8887721
2008-05-19,13170.75,13170.75,12893.84,13029.04,13874087
2008-05-20,13031.69,13035.28,12823.03,12883.71,5901491
2008-05-21,12828.46,12848.18,12706.61,12833.7,6216146
2008-05-23,12803.04,12845.51,12772.78,12845.51,6093576
2008-05-26,12836.84,12837.81,12703.67,12760.57,12776919
2008-05-27,12773.2,12773.2,12695.36,12710.35,7844658
2008-05-28,12760.22,12822.14,12738.55,12759.05,11555865
2008-05-29,12804.72,12858.64,12710.8,12780.7,6827116
2008-05-30,12807.28,12852.51,12753.06,12852.51,5241890
2008-06-02,12856.55,12865.88,12691.14,12771.38,5156891
2008-06-03,12728.8,12755.11,12642.14,12755.11,6533640
2008-06-04,12715.9,12719.07,12571.57,12641.33,7478683
2008-06-05,12632.86,12642.82,12517.57,12568.86,20889652
2008-06-06,12627.16,12634.47,12511.37,12563.65,10069874
2008-06-09,12446.35,12446.35,12251.32,12298.48,6595868
2008-06-10,12253.6,12253.6,11866.23,11920.7,21217528
2008-06-11,11908.13,11941.53,11736.47,11766.61,23575508
2008-06-12,11711.37,11903.17,11693.09,11903.17,9345572
2008-06-13,11896.32,11927.37,11788.74,11923.27,5905363
2008-06-16,12003.89,12053.52,11950.06,12022.36,7914003
2008-06-17,12043.04,12102.81,12020.23,12079.71,5348219
2008-06-18,12060.23,12062.14,11910.88,11953.51,5527581
2008-06-19,11911.65,11932.92,11869.77,11916.6,8425665
2008-06-20,11962.69,11962.91,11848.13,11938.61,4580776
2008-06-23,11899.23,11900.23,11722.95,11783.32,6967149
2008-06-24,11757.83,11757.83,11508.12,11566.8,11047360
2008-06-25,11566.04,11578.16,11457.26,11519.69,6590139
2008-06-26,11507.76,11514.4,11394.4,11494.17,7942101
2008-06-27,11371.79,11431.19,11293.03,11431.19,13965618
2008-06-30,11446.56,11446.56,11274.1,11346.34,7995413
2008-07-01,11304.94,11304.94,11030.54,11147.32,9876093
2008-07-02,11164,11164.05,11010.3,11073.63,17055480
2008-07-03,10992.4,11043.05,10828.35,10912.49,9007048
2008-07-04,10911.93,10912.41,10704.73,10740.72,6340645
2008-07-07,10744.4,10744.65,10448.45,10536.46,7893496
2008-07-08,10492.13,10497.81,10300.75,10380.66,10518392
2008-07-09,10442.47,10483.5,10406.14,10440.95,9034828
2008-07-10,10396.06,10426.24,10316.47,10350.94,11073733
2008-07-11,10366.65,10375.47,10114.5,10136.28,9991709
2008-07-14,10109.32,10133.99,9997.18,10065.88,7703657
2008-07-15,10024.53,10024.53,9670.95,9780.39,7808696
2008-07-16,9740.64,9753.01,9575.53,9631.04,10583658
2008-07-17,9733.45,9786.41,9663.07,9748.45,14244976
2008-07-18,9805.03,9819.61,9671.82,9757.1,9811683
2008-07-21,9775.9,9807.01,9740.8,9807.01,8879686
2008-07-22,9815.62,9821.17,9731.48,9816.72,16379281
2008-07-23,9897.68,10035.67,9871.21,10035.67,15127142
2008-07-24,10087.3,10102.07,9970.52,9970.52,14460596
2008-07-25,9894.83,9919.66,9806,9919.66,9151130
2008-07-28,9954.9,10013.5,9937.21,9954.32,9209632
2008-07-29,9936.36,10004.72,9902.98,10004.72,11303440
2008-07-30,10119.63,10294.07,10118.36,10294.07,25403182
2008-07-31,10328.29,10339.98,10221.15,10313.9,23468224
2008-08-01,10301.15,10327.98,10263.54,10286.03,16889796
2008-08-04,10342.9,10376.88,10140.55,10208.29,7946949
2008-08-05,10190.63,10191.29,10120.6,10171.68,12603055
2008-08-06,10222.58,10233.76,10077.02,10120.34,13749814
2008-08-07,10105.79,10118.8,9963.5,9996.55,13358957
2008-08-08,10001.1,10036.52,9942.31,10036.52,8819112
2008-08-11,10092.64,10108.62,10049.88,10108.62,9248970
2008-08-12,10099.9,10143.82,10053.12,10085.52,9397866
2008-08-13,10105.38,10118.06,10027.53,10065.74,6272357
2008-08-14,10071.75,10088.23,9994.9,10068.79,9027912
2008-08-18,10054.77,10054.77,9950.1,10018.28,12675694
2008-08-19,9911.4,9924.67,9767.92,9807.99,11650712
2008-08-20,9849.22,9854.29,9773.72,9838.72,9220407
2008-08-21,9806.92,9828.5,9775.95,9827.75,6516008
2008-08-22,9857.1,9999.92,9854.08,9999.92,7143097
2008-08-25,10050.44,10050.44,9957.15,9974.04,8184839
2008-08-26,9970.98,9974.52,9886.08,9942.39,6209807
2008-08-27,9974.8,9983.6,9930.96,9968.98,9543152
2008-08-28,9951.09,10000,9926.65,10000,8176293
2008-08-29,10055.09,10087.76,10022.56,10076.89,9867695
2008-09-01,10087.21,10119.25,10059.67,10115.55,16911708
2008-09-02,10092.48,10265.03,10092.37,10258.73,17554888
2008-09-03,10253.23,10351.3,10245.35,10351.3,15628540
2008-09-04,10394.94,10424.92,10369.61,10424.92,8635085
2008-09-05,10339.64,10349.98,10194.44,10258.48,11787632
2008-09-08,10310.05,10341.95,10207.16,10290.23,7786233
2008-09-09,10288.45,10288.45,10181.57,10216.45,5973222
2008-09-10,10141.85,10142.79,9986.95,10049.86,6256880
2008-09-11,10062.98,10080.42,9946.08,9981.93,6006918
2008-09-12,10027.8,10044.13,9929.97,9976.18,4480468
2008-09-15,9916.02,9920.17,9540.17,9629.26,8384826
2008-09-16,9487.97,9507.11,9366.83,9507.11,11238761
2008-09-17,9579.54,9599.13,9326,9398.48,9012798
2008-09-18,9171.77,9291.54,9147.7,9291.54,15819726
2008-09-19,9398.46,9596.51,9398.46,9596.51,10934210
2008-09-22,9676.32,9704.46,9565.87,9589.2,10775778
2008-09-23,9530.94,9530.94,9403.49,9500.75,33137340
2008-09-24,9499.2,9499.2,9412.83,9467.04,15350455
2008-09-25,9497.27,9593.17,9446.55,9593.17,11536063
2008-09-26,9579.57,9633.03,9546.29,9596.22,15619344
2008-09-29,9616.01,9616.01,9333.74,9352.4,65974748
2008-09-30,9166.35,9460.33,9082.77,9460.33,69065392
2008-10-01,9499.06,9593.92,9478.03,9517.91,52587288
2008-10-02,9532.19,9548.55,9403.87,9438.15,102219336
2008-10-03,9371.79,9373.7,9252.94,9336.63,7395101
2008-10-06,9248.77,9248.77,8898.82,8952.89,31804508
2008-10-07,8993.21,8997.37,8663.9,8721.61,13210964
2008-10-08,8536.79,8558.18,8213.05,8558.18,21427032
2008-10-09,8618.09,8660.94,8483.43,8544.42,6903890
2008-10-10,8294.73,8294.73,7725.04,7925.35,18864888
2008-10-13,8060.94,8151.63,8019.26,8084.88,8239361
2008-10-14,8315.05,8412.59,8255.83,8296.58,15115923
2008-10-15,8326.47,8327.1,7990.67,8028.18,6997593
2008-10-16,7834.99,7862.11,7735.68,7862.11,10625635
2008-10-17,8001.72,8031.62,7676.89,7748.51,14098357
2008-10-20,7839.75,7848.41,7716.91,7757.23,9520324
2008-10-21,7841.07,7846.5,7696.52,7734.42,7084057
2008-10-22,7706.42,7706.42,7429.7,7486.36,8406266
2008-10-23,7438.76,7479.78,7145.76,7230.46,15806918
2008-10-24,7192.48,7201.94,6900.58,7006.26,13907950
2008-10-27,6987.77,6994.02,6733.48,6903.99,13567499
2008-10-28,6990.11,7021.88,6896.71,6973.87,9297949
2008-10-29,7117.54,7197.79,7070.93,7172.09,15790316
2008-10-30,7319.61,7365.23,7235.52,7260.27,19644220
2008-10-31,7220.06,7311.18,7176.67,7311.18,12026842
2008-11-03,7393.29,7422.72,7348.92,7422.08,12682432
2008-11-04,7463.06,7608.31,7454.65,7597.22,19427696
2008-11-05,7678.44,7678.44,7549.52,7605.62,13364631
2008-11-06,7499.09,7499.54,7361.18,7385.34,10270633
2008-11-07,7383.03,7476.37,7356.51,7437.74,7872489
2008-11-10,7526.15,7605.7,7521.68,7542.14,6422909
2008-11-12,7522.52,7524.63,7302.12,7362.03,6728158
2008-11-13,7254.46,7316.05,7204.58,7316.05,6723658
2008-11-14,7410.38,7445.87,7275.27,7357.82,8698269
2008-11-17,7324.53,7343.09,7233.78,7268.82,7735688
2008-11-18,7265.01,7265.01,7103.27,7177.55,12315295
2008-11-19,7211.76,7220.72,7121.07,7143.11,11567729
2008-11-20,6999.31,7007.49,6904.39,6904.39,9230008
2008-11-21,6921.78,7024.64,6915.36,6974.83,7309495
2008-11-24,7066.08,7138.65,7040.08,7136.14,15760661
2008-11-25,7157.68,7188.55,7086.83,7148.54,8591704
2008-11-26,7142,7145.13,7062.56,7098.44,6171412
2008-11-27,7117.34,7200.59,7117.34,7149.4,9866697
2008-11-28,7157.3,7170.23,7089.17,7138.09,9363553
2008-12-01,7131.07,7131.07,7008.76,7030.4,7665805
2008-12-02,6954.55,7081.17,6927.23,7081.17,10525474
2008-12-03,7126.46,7151.08,7060.63,7099.56,11024622
2008-12-04,7112.36,7139.57,7078.04,7133.26,11382372
2008-12-05,7134.84,7148.05,7058.77,7110.74,13550408
2008-12-08,7193.29,7240.51,7142.42,7189.39,12566047
2008-12-09,7224.39,7236.42,7184.6,7215.61,15690356
2008-12-10,7224.36,7254.74,7169.47,7239.4,22148976
2008-12-11,7224.96,7225.15,7176.47,7204.06,9697940
2008-12-12,7113.63,7131.74,7059.01,7107.21,8274703
2008-12-15,7136.03,7151.35,7046.96,7073.8,9527368
2008-12-16,7083.52,7108.7,7052.41,7099.76,9133974
2008-12-17,7097.1,7097.1,6996.21,7033.79,14622538
2008-12-18,7019.14,7024.3,6895.73,6939.01,8987314
2008-12-19,6930.26,6933.78,6844.38,6915.62,11500850
2008-12-22,6914.47,6914.47,6797.28,6847.99,7740895
2008-12-23,6823.27,6823.27,6734.62,6771.16,11091529
2008-12-29,6791.36,6804.44,6748.91,6804.44,4165061
2008-12-30,6831.48,6861.31,6797.45,6829.42,6262347
2008-12-31,6838.31,6855.01,6796.7,6852.79,6024466
2009-01-05,6905.1,6986.75,6905.1,6986.18,11959288
2009-01-06,7029.03,7099.82,7008.41,7099.82,14331277
2009-01-07,7123.03,7159.35,7027.48,7028.4,14348682
2009-01-08,7012.49,7016.74,6941.95,6970.7,7219237
2009-01-09,6989.48,6991,6898.38,6918.75,9611388
2009-01-12,6922.8,6922.8,6854.23,6914.18,9596842
2009-01-13,6901.79,6925.63,6754.9,6824.35,12621096
2009-01-14,6843.6,6852.47,6727.08,6750.87,15733103
2009-01-15,6704.69,6713.56,6654.13,6667.37,10758668
2009-01-16,6769.59,6824.86,6751.99,6796.86,13139439
2009-01-19,6833.39,6854.05,6708.62,6736.02,11172757
2009-01-20,6701.28,6721.2,6630.24,6662.05,7437549
2009-01-21,6628.49,6628.49,6495.63,6594.78,11281511
2009-01-22,6649.46,6651.5,6477.77,6558.94,8169258
2009-01-23,6545.87,6546.95,6435.28,6519.67,8997096
2009-01-26,6557.41,6602.58,6523.76,6602.58,7623597
2009-01-27,6655.55,6663.29,6584.35,6601.49,8968781
2009-01-28,6643.79,6645.78,6597.24,6597.24,7030348
2009-01-29,6641.79,6650.4,6580.23,6618.53,7650079
2009-01-30,6601.89,6629.86,6565.38,6629.86,10871481
2009-02-02,6630.57,6632.86,6445.03,6473.69,19366024
2009-02-03,6495.24,6495.76,6330.58,6358.1,11548580
2009-02-04,6374.62,6396.55,6297.16,6359.31,11615546
2009-02-05,6369.9,6396.89,6335.35,6388.99,6863227
2009-02-06,6415.46,6465.05,6405.01,6452.19,11083120
2009-02-09,6496.95,6511.39,6450.05,6511.39,9295843
2009-02-10,6526.55,6553.02,6503.03,6531.69,14852479
2009-02-11,6482.79,6503.93,6458.3,6481.82,10529640
2009-02-12,6538.52,6554.11,6428.92,6452.93,5982438
2009-02-13,6495.88,6495.88,6431.88,6440.96,4626773
2009-02-16,6449.32,6450.34,6271.7,6292.98,6435376
2009-02-17,6226.04,6226.04,6048.9,6064.96,9506300
2009-02-18,6113.02,6113.02,5888.95,6017.25,9765163
2009-02-19,6110.4,6169.41,6107.51,6166.29,6603131
2009-02-20,6155.18,6155.73,6048.65,6085.65,4835314
2009-02-23,6163.67,6210.42,6103.63,6124.24,4279238
2009-02-24,6106.14,6109.79,6019.41,6019.41,4199818
2009-02-25,6107.14,6120.84,6070.01,6092.75,5251836
2009-02-26,6110.77,6116.81,6032.96,6086.02,4337369
2009-02-27,6102.33,6104.14,6012.46,6091.37,11529456
2009-03-02,6086.6,6099.37,6008.31,6036.16,7098818
2009-03-03,5987.49,6018.18,5979.7,6018.18,8372964
2009-03-04,6082.43,6108.77,6033.63,6108.77,11889513
2009-03-05,6153.95,6160.42,6100.47,6150.81,8455387
2009-03-06,6116.17,6223.91,6112.51,6223.91,9702518
2009-03-09,6208.28,6230.24,6174.91,6220.02,9628743
2009-03-10,6228.42,6295.78,6216.21,6294.99,37529176
2009-03-11,6342.78,6370.06,6326.15,6342.64,20953740
2009-03-12,6352.16,6359.35,6288.31,6359.35,10553139
2009-03-13,6413.87,6429.99,6337.76,6349.25,10192774
2009-03-16,6386.1,6404.08,6370.11,6404.08,7958056
2009-03-17,6404.05,6441.03,6380.8,6441.03,9871642
2009-03-18,6472.36,6487.76,6427.54,6446.91,9624322
2009-03-19,6490.11,6510.65,6457.05,6498.35,10731857
2009-03-20,6511.29,6546.53,6472.65,6546.53,21779032
2009-03-23,6569.86,6762.85,6569.81,6762.85,22535888
2009-03-24,6862.59,6878.59,6754.56,6818.63,18823568
2009-03-25,6828.33,6972.13,6821.9,6969.19,25749240
2009-03-26,7014.81,7063.76,6981.15,6995.29,34665008
2009-03-27,7024.55,7029.23,6901.98,6961.63,26181952
2009-03-30,6895.83,6895.83,6823.69,6841.56,28155214
2009-03-31,6866.9,6971.77,6863.36,6971.77,23869916
2009-04-01,7030.98,7032.76,6934.5,7011.03,25091420
2009-04-02,7122.78,7274.13,7122.78,7274.13,27720656
2009-04-03,7321.23,7485.47,7303.18,7399.96,40496912
2009-04-06,7509.52,7638.26,7403.33,7456.26,42833960
2009-04-07,7467.17,7511.79,7424.83,7485.27,22745004
2009-04-08,7463.65,7736.42,7443.52,7736.18,38638488
2009-04-09,7788.99,7938.55,7740.86,7938.55,36944440
2009-04-14,7995.72,8222.59,7969.8,8116.73,55422136
2009-04-15,8158.76,8224.03,8109.44,8224.03,26008148
2009-04-16,8306.5,8340.76,8234.83,8285.83,39024384
2009-04-17,8355.67,8378.1,8129.38,8227.49,29242340
2009-04-20,8182.79,8182.79,7923.15,7940.24,27747432
2009-04-21,7893.84,7998.91,7833.73,7996.62,23440688
2009-04-22,8050.43,8199.03,8047.4,8199.03,25425166
2009-04-23,8257.25,8276.83,8219.39,8261.86,39921848
2009-04-24,8286.91,8334.41,8207.83,8334.41,38130816
2009-04-27,8327.75,8327.75,8235.64,8269.55,21157058
2009-04-28,8232.96,8242.38,8128.99,8169.29,14878919
2009-04-29,8228.17,8431.93,8228.17,8431.93,17274252
2009-04-30,8520.55,8599.47,8517.5,8599.47,24359040
2009-05-04,8676.79,8745.34,8675.72,8737.62,43755588
2009-05-05,8738.93,8743.17,8593.8,8638.42,33434216
2009-05-06,8643.25,8766.3,8631,8766.3,21618672
2009-05-07,8848.29,8902.73,8803.73,8803.73,37247944
2009-05-08,8815.78,8829.16,8705.74,8807.31,20244236
2009-05-11,8845.35,8884.26,8784.04,8840.85,23508956
2009-05-12,8893.46,9055.58,8887.19,9043.2,38453584
2009-05-13,9126.23,9173.7,8945.84,8988.79,29632300
2009-05-14,8920.72,8936.05,8833.27,8936.05,23171672
2009-05-15,8987.83,8995.13,8927.94,8993.02,21916406
2009-05-18,9003.91,9017.78,8906.14,9017.78,25648136
2009-05-19,9082.9,9118.1,9021.79,9037.08,23186592
2009-05-20,9076.85,9121.52,9052.53,9076.86,19944182
2009-05-21,9064.07,9064.07,8945.87,8987.84,24721768
2009-05-22,8969.24,8969.24,8896.9,8940.85,20083460
2009-05-25,8981.94,8981.94,8777.85,8869.04,15311429
2009-05-26,8872.52,8886.06,8738.04,8814.7,12993969
2009-05-27,8922.96,8955.27,8898.75,8945.71,16844480
2009-05-28,9018.69,9018.69,8910.32,8943.94,11950986
2009-05-29,8975.79,9031.75,8966.84,9031.75,14023497
2009-06-01,9083.41,9181.87,9083.26,9181.87,21665792
2009-06-02,9239.31,9271.75,9206.42,9271.75,24525764
2009-06-03,9304.41,9313.37,9244.74,9284.7,16725617
2009-06-04,9311.45,9389.33,9311.45,9380.25,25257304
2009-06-05,9474.61,9510.07,9381.01,9381.01,29182570
2009-06-08,9403.87,9403.87,9248.26,9252.43,20388438
2009-06-09,9296.37,9342.12,9280.72,9340.14,16087025
2009-06-10,9403.47,9441.42,9382.27,9410.69,16188889
2009-06-12,9431.82,9467.63,9422.87,9467.63,11479265
2009-06-15,9437.64,9438.12,9355.31,9382.84,16201770
2009-06-16,9321.49,9377.96,9233.14,9377.96,24820832
2009-06-17,9416.53,9416.53,9253.5,9275.32,20010152
2009-06-18,9266.06,9266.06,9155.09,9246.76,11057485
2009-06-19,9259.09,9303.58,9235.38,9303.58,27365170
2009-06-22,9334.96,9337.87,9040.07,9054.75,26714702
2009-06-23,8940.46,9060.9,8889.67,9060.9,17454948
2009-06-24,9026.8,9171.9,9015.84,9171.9,15951449
2009-06-25,9173.38,9218.86,9115.69,9174.16,17180056
2009-06-26,9226.07,9258.73,9165.03,9258.73,14158587
2009-06-29,9243.31,9293.22,9230.43,9293.22,11830692
2009-06-30,9338.67,9385.87,9280.85,9319.96,22029708
2009-07-01,9295.43,9361.85,9285.23,9361.85,30343892
2009-07-02,9387.41,9387.41,9260.45,9293.54,31846736
2009-07-03,9265.62,9320.93,9204.05,9304.21,13645973
2009-07-06,9269.72,9279.75,9160.26,9254.4,15010159
2009-07-07,9291.5,9302.73,9200.73,9289.31,25369340
2009-07-08,9225.45,9303.18,9216.22,9303.18,23263026
2009-07-09,9321.84,9384.45,9310.02,9384.45,29467036
2009-07-10,9399.99,9410.39,9313.97,9358.95,27436400
2009-07-13,9251.63,9289.35,9238.41,9243.55,11681636
2009-07-14,9302.3,9461.67,9302.3,9461.67,15070740
2009-07-15,9518.53,9625.73,9518.53,9625.73,29891608
2009-07-16,9663.36,9663.36,9605.17,9608.98,31337052
2009-07-17,9650.58,9667.74,9614.4,9651.89,27800924
2009-07-20,9683.62,9844.26,9683.62,9844.26,21917508
2009-07-21,9911.02,9936.11,9866.17,9936.11,28006378
2009-07-22,9957.87,9957.87,9837.62,9925.81,28819248
2009-07-23,9914.41,10037.61,9894.99,10030.03,33224890
2009-07-24,10088.29,10103.33,10009.31,10034.28,34837812
2009-07-27,10085.51,10118.78,9989.53,10041.47,24279818
2009-07-28,10049.46,10072.06,10008.17,10042.58,18333858
2009-07-29,10008.67,10092.3,9989.77,10090.7,23338872
2009-07-30,10135.06,10317.2,10135.06,10317.2,46566280
2009-07-31,10390.78,10433.01,10336.11,10388.64,40622544
2009-08-03,10484.11,10601.39,10484.11,10562.01,44853344
2009-08-04,10597.81,10610.57,10476.78,10548.05,37826904
2009-08-05,10565.9,10643.5,10486.69,10486.69,48306580
2009-08-06,10518.94,10589.64,10452.17,10589.64,18577556
2009-08-07,10605.68,10610.35,10475.99,10607,18327888
2009-08-10,10656.53,10751.96,10641.88,10751.96,21683554
2009-08-11,10814.19,10877.82,10714.44,10732.61,27389144
2009-08-12,10693.79,10780.33,10559.86,10780.33,28287730
2009-08-13,10867.79,10940.24,10855.06,10906.6,44924576
2009-08-14,10964.1,11026.2,10936.15,10936.15,24088782
2009-08-17,10866.45,10866.45,10703.96,10819.7,21314048
2009-08-18,10830.49,10902.23,10830.49,10902.23,17662624
2009-08-19,10916.29,10972.57,10867.9,10972.57,19013066
2009-08-20,11060.35,11223.51,11060.35,11223.51,25275360
2009-08-21,11250.18,11348.14,11228.59,11346.37,29517216
2009-08-24,11397.03,11514.44,11397.03,11514.44,29383308
2009-08-25,11511.22,11639.45,11413.99,11639.45,27553804
2009-08-26,11671.8,11720.06,11465.9,11494.2,30160452
2009-08-27,11560.71,11617.6,11521.21,11521.21,51508260
2009-08-28,11578.2,11680.01,11572.47,11641.55,23858624
2009-08-31,11643.96,11643.96,11542.23,11583.57,26493216
2009-09-01,11553.71,11553.71,11087.35,11277,49308564
2009-09-02,11032.69,11032.69,10655.57,10735.91,38844464
2009-09-03,10692.21,10891.16,10692.21,10881.95,29051698
2009-09-04,10977,11032.73,10958.16,11011.5,26028878
2009-09-07,11046.63,11213.61,11046.63,11213.61,19032416
2009-09-08,11296.97,11313.59,11117.77,11161.52,45986608
2009-09-09,11195.42,11270.25,11094.17,11270.25,39334116
2009-09-10,11356.89,11366.3,11146.96,11242.19,42532932
2009-09-11,11292.42,11292.42,11097.42,11189.86,31956016
2009-09-14,11035.21,11035.56,10859.25,10945.92,17806120
2009-09-15,10981.29,11076.15,10949.23,11076.15,21709886
2009-09-16,11149.35,11288.15,11149.35,11288.15,30954504
2009-09-17,11358.74,11392.18,11271.92,11315.5,34253852
2009-09-18,11302.91,11354.48,11289.87,11344.04,30181280
2009-09-21,11402.43,11435.06,11330.55,11403.84,34655008
2009-09-22,11435.26,11533.4,11410.53,11533.4,59961888
2009-09-23,11595.17,11604.7,11449.25,11502.23,30658580
2009-09-24,11451.56,11508.55,11379.85,11492.86,31899720
2009-09-25,11497.45,11498.15,11390.55,11456.86,23138194
2009-09-28,11426.44,11445.09,11318.34,11430.48,20587688
2009-09-29,11463.86,11466.53,11345.19,11392.75,23176282
2009-09-30,11417.59,11439.56,11259.55,11298.36,23575136
2009-10-01,11271.04,11309.96,11227.09,11309.96,17376988
2009-10-02,11178.84,11180.99,11051.21,11133.9,22520048
2009-10-05,11164.85,11205.83,11103.52,11182.95,15107347
2009-10-06,11234.49,11289.32,11207.14,11282,20346684
2009-10-07,11354.52,11359.24,11249.19,11287.09,20331384
2009-10-08,11341.06,11342.59,11296.36,11327.61,19255532
2009-10-09,11324.76,11329.52,11234.72,11315.25,15524472
2009-10-12,11316.27,11316.9,11226.2,11273.17,11849691
2009-10-13,11226.41,11230.32,11095.6,11149.75,15098233
2009-10-14,11167.12,11185.52,11124.8,11185.52,11443468
2009-10-15,11211.95,11229,11101.77,11135.37,12789268
2009-10-16,11131.18,11159.51,11037.62,11070.47,15299553
2009-10-19,11092.71,11103.15,10965.79,11019.47,9897592
2009-10-20,11040.79,11088.65,10985.92,11015.4,14411316
2009-10-21,11011.51,11040.02,10911.6,10980.89,12128638
2009-10-22,10957.83,11030.39,10924.06,11030.39,11622922
2009-10-23,11092.94,11176.64,11086.82,11176.64,16506342
2009-10-26,11167.32,11167.64,11099.36,11165.86,10604584
2009-10-27,11121.18,11130.26,10984.2,11050.04,10884961
2009-10-28,11070.77,11105.83,10995.52,11013.18,10954284
2009-10-29,10937.93,11038.21,10878.15,11038.21,14087123
2009-10-30,11094.87,11100.05,10991.48,11016.1,9816492
2009-11-02,10957.59,11020.17,10956.62,11012.72,8538354
2009-11-03,11058.11,11060.01,10857.98,10912.57,11547585
2009-11-04,10917.7,11007.2,10917.7,11007.2,8000913
2009-11-05,11010.34,11049.67,10963.59,11046.86,11927244
2009-11-06,11106.11,11107.03,10974.23,11015.51,10122266
2009-11-09,11033.17,11188.76,11026.35,11188.76,15589117
2009-11-10,11221.21,11252.09,11161.51,11239.27,12640030
2009-11-12,11274.14,11348.87,11227.04,11348.87,19649864
2009-11-13,11337.18,11337.18,11215.71,11262.26,10100900
2009-11-16,11300.3,11387.61,11300.3,11365.42,22758164
2009-11-17,11384.64,11412.44,11354.35,11411.13,18927820
2009-11-18,11440.27,11475.26,11269.59,11292.6,14257853
2009-11-19,11261.2,11290.69,11128.92,11166.57,14877189
2009-11-20,11201.99,11245.42,11087.88,11154.15,8865980
2009-11-23,11214.4,11276.89,11206.98,11276.89,14074085
2009-11-24,11271.66,11271.66,11159.82,11194.03,15144975
2009-11-25,11207.97,11214.49,11112.76,11175.95,9321277
2009-11-26,11165.34,11165.34,10996.37,11025.05,10490328
2009-11-27,10876.57,10991.85,10784.43,10991.85,18277044
2009-11-30,11039.54,11064.89,10981.4,11019.03,11539434
2009-12-01,11044.36,11095.85,11020.01,11094.14,13867855
2009-12-02,11129.67,11142.62,11067.19,11117.4,13281664
2009-12-03,11138.72,11167.31,11103.24,11167.31,23182380
2009-12-04,11209.26,11255.76,11148.38,11255.76,11607583
2009-12-07,11278.72,11279.12,11174.41,11244.56,12987449
2009-12-08,11229.01,11272.07,11116.62,11153.51,14388738
2009-12-09,11130.72,11130.72,10978.96,11043.87,12616373
2009-12-10,11044.88,11051.95,10993.27,11025.54,8138703
2009-12-11,11038.16,11086.46,11010.02,11086.46,10811789
2009-12-14,11097.06,11120.69,11006.48,11072.7,15478723
2009-12-15,11077.82,11084.61,10972.85,11055.85,11866542
2009-12-16,11022.85,11082.72,10997.91,11082.72,15877913
2009-12-17,11055.49,11064.28,10967.02,11011.37,9263628
2009-12-18,10982.45,11011.91,10958.88,11008.64,9432758
2009-12-21,10973.63,10988.91,10907.9,10988.91,12009359
2009-12-22,10983.89,10983.89,10910.26,10979.75,18338088
2009-12-23,10941.61,10949.86,10868.69,10906.72,28123196
2009-12-28,10875.48,10973.35,10837.7,10967.2,28145348
2009-12-29,10988.09,11075.37,10960.4,11075.37,15965170
2009-12-30,11080.86,11084.13,10995.44,11060.61,11042959
2009-12-31,11071.9,11094.4,11031.69,11090.93,8920273
2010-01-04,11153.59,11255.61,11102.76,11255.61,11883082
2010-01-05,11315.93,11315.93,11261.05,11295.59,21408688
2010-01-06,11351.03,11368.45,11300.46,11361.35,19573400
2010-01-07,11341.99,11345.37,11276.61,11295.11,12505360
2010-01-08,11310.33,11374.79,11310.33,11369.17,17256396
2010-01-11,11414.27,11462.64,11390.46,11462.64,21050214
2010-01-12,11488.25,11489.58,11328.21,11383.59,13782848
2010-01-13,11378.77,11510.8,11349.3,11510.8,14870160
2010-01-14,11558.73,11588.47,11541.59,11584.2,31929360
2010-01-15,11586.3,11619.12,11532.85,11562.45,22701908
2010-01-18,11576.86,11631.4,11568.95,11631.4,26442808
2010-01-19,11624.38,11670.06,11570.15,11670.06,35103416
2010-01-20,11689.1,11742.98,11681.97,11740.13,23947628
2010-01-21,11716.09,11730.35,11613.39,11714.25,19659468
2010-01-22,11607.28,11611.58,11442.74,11536.27,19577880
2010-01-25,11476.09,11479.65,11403.44,11459.71,11942407
2010-01-26,11423.4,11423.4,11226.49,11377.93,19143768
2010-01-27,11312.73,11416.59,11265.89,11416.59,10174699
2010-01-28,11503.39,11516.24,11454.23,11484.98,16678682
2010-01-29,11415.65,11513.77,11392.33,11513.77,9708305
2010-02-01,11452.42,11489.25,11409.66,11489.25,6925096
2010-02-02,11508.52,11518.58,11462.77,11518.58,10175983
2010-02-03,11526.18,11570.57,11489.98,11570.57,18010852
2010-02-04,11548.2,11549.6,11357.9,11357.9,11358882
2010-02-05,11206.04,11206.04,10969.53,11145.09,20721062
2010-02-08,11111.06,11201.73,11022.05,11108.08,11309052
2010-02-09,11093.77,11198.78,11065.54,11178.63,7715373
2010-02-10,11227.98,11245.62,11199.25,11224.53,10529132
2010-02-11,11256.01,11262.26,11177.03,11251.85,8366278
2010-02-12,11277.49,11329.11,11232.59,11329.11,5696858
2010-02-15,11329.56,11427.35,11293.06,11427.35,7141482
2010-02-16,11457.86,11461.84,11388.04,11447.97,10436208
2010-02-17,11535.33,11560.15,11495.45,11560.15,10214488
2010-02-18,11549.12,11571.18,11521.22,11559.75,9175822
2010-02-19,11495.77,11623.64,11475.73,11611.96,13666118
2010-02-22,11642.02,11667.83,11583.04,11642.4,13781522
2010-02-23,11624.68,11626.83,11564.08,11587.93,8021747
2010-02-24,11558.85,11571.03,11520.32,11571.03,5891208
2010-02-25,11550.49,11556.7,11450.1,11485.06,9483375
2010-02-26,11455.61,11559.19,11452.03,11559.19,5594689
2010-03-01,11600.63,11609.88,11501.49,11552.38,8211085
2010-03-02,11578.98,11600.68,11535.64,11600.68,14336796
2010-03-03,11619.84,11619.84,11552.19,11616.86,20790604
2010-03-04,11632.3,11693.66,11623.84,11693.66,21266008
2010-03-05,11738.2,11774.77,11720.09,11774.77,10948530
2010-03-08,11827.23,11827.23,11747.12,11790.29,12278044
2010-03-09,11808.41,11808.41,11683.19,11806.53,13871560
2010-03-10,11805.96,11946.14,11796.39,11946.14,25061618
2010-03-11,11975.1,12025.15,11958.52,11976.06,27141540
2010-03-12,11982.46,12135.17,11975.96,12135.17,40055148
2010-03-15,12126.29,12134.17,12018.25,12105.64,36747192
2010-03-16,12152.15,12236.87,12131.49,12236.87,51348012
2010-03-17,12262.56,12309.54,12261.9,12293.58,37214084
2010-03-18,12286.76,12289.36,12245.16,12276.77,19545640
2010-03-19,12307.03,12355.91,12261.04,12310.39,11638909
2010-03-22,12312.2,12317.79,12121.37,12260.62,12516978
2010-03-23,12270.85,12334.02,12270.85,12334.02,11834804
2010-03-24,12376.37,12395.75,12277.56,12336.14,8618156
2010-03-25,12327.36,12417.74,12322.57,12417.74,16119517
2010-03-26,12394.25,12398.57,12345.38,12398.57,16332761
2010-03-29,12396.05,12416.44,12352.21,12416.44,10871436
2010-03-30,12419.6,12442.63,12362.71,12420.65,12063377
2010-03-31,12425.4,12429.56,12336.54,12429.56,17637152
2010-04-01,12468.26,12498.28,12438.05,12480.25,26862004
2010-04-06,12513.31,12561.74,12478.1,12518.36,22991046
2010-04-07,12541.55,12541.55,12385.42,12416.94,21667128
2010-04-08,12375.88,12381.67,12241.16,12335.53,14813776
2010-04-09,12374.68,12451.1,12356.32,12451.1,26474440
2010-04-12,12376.15,12490.99,12376.15,12490.99,24114668
2010-04-13,12505.77,12549.01,12463.54,12549.01,40455820
2010-04-14,12589.24,12627.87,12549.62,12627.87,41006272
2010-04-15,12662.19,12676.25,12556.32,12617.54,30225758
2010-04-16,12594.9,12604.99,12518.37,12534.18,31292790
2010-04-19,12382.17,12390.71,12216.71,12327.11,24777072
2010-04-20,12313.25,12460.45,12306.3,12460.45,14148450
2010-04-21,12507.93,12515.17,12393.74,12435.84,13176670
2010-04-22,12412.78,12413.69,12231.67,12278.59,24020286
2010-04-23,12286.58,12399.43,12278.52,12399.43,12999814
2010-04-26,12425.96,12511.46,12425.96,12511.46,11815043
2010-04-27,12499.95,12508.74,12398.53,12455.15,10954035
2010-04-28,12339.16,12364.07,12237.25,12364.07,12149156
2010-04-29,12377.74,12456.84,12331.27,12456.84,12591843
2010-04-30,12504.77,12532.82,12477.47,12489.7,11393088
2010-05-04,12489.9,12527.58,12234.95,12275.6,9996129
2010-05-05,12199.62,12210.27,11985.88,12011.65,13550595
2010-05-06,11853.63,11943.43,11816.26,11871.85,12970003
2010-05-07,11546.87,11576.83,11417.55,11550.32,12885786
2010-05-10,11642.21,11966.23,11641.93,11961.04,10302054
2010-05-11,12005,12006.04,11825.57,11849.97,4787591
2010-05-12,11894.84,11937.15,11878.06,11936.13,8201187
2010-05-13,12021.11,12056.44,11963.42,12007.32,8612535
2010-05-14,12016.72,12018.7,11896.64,11918.85,6130117
2010-05-17,11832.19,11832.19,11759.49,11812.87,8661192
2010-05-18,11837.94,11904.01,11779.74,11869.61,10004902
2010-05-19,11793.8,11793.8,11548.35,11631.6,11045202
2010-05-20,11607.75,11644.48,11330.49,11336.49,12048228
2010-05-21,11236.45,11335.93,11201.42,11335.93,9587601
2010-05-24,11396.79,11478.93,11392.14,11458.64,5206320
2010-05-25,11356.21,11356.21,11196.07,11260.4,7922533
2010-05-26,11319.44,11494.04,11319.44,11494.04,9479757
2010-05-27,11541.51,11619.68,11530.61,11619.68,31289544
2010-05-28,11717.14,11746.27,11655.61,11693.92,9608714
2010-05-31,11713.89,11720.45,11635.65,11696.04,5974665
2010-06-01,11706.81,11706.81,11492.97,11619.26,5021415
2010-06-02,11615.65,11615.65,11552.95,11610.34,4091719
2010-06-04,11634.64,11644.01,11477.33,11536.35,6455964
2010-06-07,11469.59,11469.59,11350.12,11405.69,4626377
2010-06-08,11405.36,11424.25,11322.81,11411.88,3643336
2010-06-09,11465.05,11482.39,11371.66,11419.45,4229306
2010-06-10,11405.05,11489.89,11385.56,11483.3,4745524
2010-06-11,11522.4,11540.92,11419.6,11463.28,4816146
2010-06-14,11505.3,11528.56,11438.05,11475.38,8021647
2010-06-15,11482.5,11502.74,11445.08,11502.74,14621223
2010-06-16,11550.92,11579.83,11468.32,11509.28,9570143
2010-06-17,11494.45,11504.47,11425.5,11479.84,7727399
2010-06-18,11472.61,11475.18,11371.48,11426.91,7939285
2010-06-21,11455.98,11477.34,11407.98,11425.98,5961258
2010-06-22,11453.71,11453.71,11353.06,11385.63,5166541
2010-06-23,11352.6,11362.16,11236.98,11260.1,7784081
2010-06-24,11258.92,11258.92,11114.36,11165.72,9296054
2010-06-25,11143.57,11216.2,11137.07,11216.2,6605200
2010-06-28,11203.48,11218.8,11147.32,11171.34,3935299
2010-06-29,11217.41,11217.41,11009.9,11028.59,6328239
2010-06-30,10994.36,11034.86,10934.38,10980.45,5324315
2010-07-01,10955.46,11008.02,10926.46,10992.55,4489168
2010-07-02,10990.42,11087.86,10989.44,11087.86,4859474
2010-07-05,11103.7,11104.56,11042.25,11059.16,11338487
2010-07-06,11065.68,11161,11065.68,11161,7561122
2010-07-07,11161.7,11172.61,11087.33,11172.61,5093618
2010-07-08,11217.02,11276.28,11217.02,11247.42,6945336
2010-07-09,11279.24,11279.24,11218.15,11259.11,3324105
2010-07-12,11239.73,11363.27,11239.73,11363.27,6486866
2010-07-13,11388.43,11410.65,11357.45,11410.65,15443342
2010-07-14,11420.55,11479.26,11417.32,11460.32,12514143
2010-07-15,11451.09,11482.25,11424.93,11437.76,6260880
2010-07-16,11443.23,11462.32,11415.46,11452.38,11308193
2010-07-19,11374.06,11422.52,11354.02,11422.52,11024452
2010-07-20,11412.86,11456.17,11344.04,11401,14050431
2010-07-21,11446.19,11501.22,11438.24,11501.22,10244756
2010-07-22,11467.99,11549.54,11461.25,11549.54,8519777
2010-07-23,11578.94,11665.69,11557.76,11661.76,14211313
2010-07-26,11695.76,11711.12,11658.58,11687.16,13365695
2010-07-27,11721.96,11749.41,11646.02,11682.16,24250694
2010-07-28,11722.63,11737.01,11640.76,11687.15,12960569
2010-07-29,11711.66,11750.1,11693.07,11750.1,7658060
2010-07-30,11736.74,11737.09,11650.04,11692.13,6816856
2010-08-02,11745.98,11834.83,11745.98,11834.83,12876711
2010-08-03,11865.04,11883.48,11825.62,11845.15,9434513
2010-08-04,11851.35,11867.83,11795.18,11867.83,8319055
2010-08-05,11856.77,11872.8,11805.87,11836.58,6269759
2010-08-06,11824.42,11847.08,11809.22,11847.08,7619460
2010-08-09,11835.13,11865.13,11815.22,11865.13,7714593
2010-08-10,11852.95,11853.35,11757.65,11783.23,15022648
2010-08-11,11780.85,11783.59,11667.21,11714.07,9507838
2010-08-12,11679.69,11700.15,11649.41,11690.78,13588489
2010-08-13,11711.4,11783.67,11711.4,11783.67,12132861
2010-08-16,11776.17,11810.28,11744.15,11810.28,8110967
2010-08-17,11837.78,11838.02,11800.91,11830.58,10846119
2010-08-18,11803.04,11849.52,11779.26,11849.52,16206930
2010-08-19,11874.73,11906.49,11819.48,11842.01,13871427
2010-08-20,11844.02,11878.37,11800.58,11864.26,5962502
2010-08-23,11878.81,11942.99,11878.81,11942.99,17787416
2010-08-24,11930.84,11932.1,11727.54,11752.84,9880318
2010-08-25,11717.32,11717.32,11663.47,11677.48,5458250
2010-08-26,11694.59,11757.04,11688.47,11749.56,6690113
2010-08-27,11776.61,11788.86,11729.15,11788.86,7345957
2010-08-30,11837.85,11872.33,11818.55,11837.6,10056393
2010-08-31,11798.5,11808.01,11713.17,11808.01,9749863
2010-09-01,11845.19,11853.6,11793.49,11844.62,18548728
2010-09-02,11875.59,11965.84,11864.31,11965.84,17273604
2010-09-03,11976.42,12035.37,11971.74,12035.37,15212072
2010-09-06,12087.07,12094.98,12023.99,12080.52,17481840
2010-09-07,12080.55,12086.9,11998.68,12049.7,13764628
2010-09-08,12095.29,12148.08,12048.29,12148.08,15555894
2010-09-09,12174,12174,12094.92,12168.75,18607430
2010-09-10,12188.76,12192.24,12088.04,12134.82,8211884
2010-09-13,12176.87,12176.87,12105.9,12155.49,11381184
2010-09-14,12152,12154.79,12064.27,12089.32,9737360
2010-09-15,12092.62,12096.77,12048.53,12082.67,10598780
2010-09-16,12107,12107,12054.65,12081.2,8135697
2010-09-17,12095.06,12144.2,12066.3,12144.2,12057998
2010-09-20,12139.52,12139.52,12060.26,12103.31,30073500
2010-09-21,12114.25,12135.79,12075.22,12135.79,8221330
2010-09-22,12131.08,12134.93,12009.04,12049.06,7485753
2010-09-23,12058.61,12083.46,11983.5,12018.3,7746807
2010-09-24,12008.71,12115.34,11972.41,12115.34,9906496
2010-09-27,12134.13,12142.24,12054.95,12099.48,9174265
2010-09-28,12088.92,12090.59,11993.71,12024.93,7912359
2010-09-29,12056.25,12077.49,11981.92,12077.49,12186949
2010-09-30,12075.13,12103.19,12037.97,12103.19,15960734
2010-10-01,12104.62,12168.33,12070.46,12081.49,10712015
2010-10-04,12093.38,12106.11,12014.24,12064.78,8250821
2010-10-05,12083.88,12108.76,12060.32,12086.04,12512262
2010-10-06,12106.87,12143.56,12079.66,12096.93,9663515
2010-10-07,12100.15,12100.15,12042.6,12045.04,9466731
2010-10-08,12060.01,12060.01,11985.15,12017.44,16196047
2010-10-11,12012.41,12038.18,11971.06,11980.76,13080862
2010-10-12,11984.36,11984.63,11946.01,11978.6,13151076
2010-10-13,12021.41,12075.72,12019.46,12075.72,31645292
2010-10-14,12134.58,12145.82,12040.26,12084.47,13635180
2010-10-15,12084.4,12084.47,11979.42,12051.64,6012172
2010-10-18,12033.68,12033.68,11959.78,12003.68,6378716
2010-10-19,12015.39,12015.39,11873.76,11895.64,10940154
2010-10-20,11847.37,11900.6,11819.17,11900.6,6453387
2010-10-21,11907.05,11907.84,11860.41,11903.81,6818485
2010-10-22,11881.14,11909.37,11860.73,11909.37,9807431
2010-10-25,11913.95,11923.24,11884.84,11912.18,6034539
2010-10-26,11931.52,11931.52,11852.28,11885.18,4055821
2010-10-27,11877.87,11930.85,11853.53,11930.85,5373637
2010-10-28,11929.34,11929.7,11886.42,11928.2,5623539
2010-10-29,11955.63,12003.8,11931.66,12003.8,10411889
2010-11-02,12023.95,12047.89,12004.75,12044.74,13743280
2010-11-03,12027.73,12031.68,11986.02,12022.02,11102862
2010-11-04,12049.1,12092.43,12034.43,12092.43,9406376
2010-11-05,12123.29,12161.41,12075.93,12161.41,9471487
2010-11-08,12199.28,12223.3,12160.73,12209.75,7573007
2010-11-09,12246.7,12246.7,12171.87,12233.41,15625487
2010-11-10,12276.55,12277.23,12208.49,12236.75,12453556
2010-11-12,12183.22,12205.14,12127.22,12205.14,7325130
2010-11-15,12219.07,12221.63,12155.37,12184.53,10111804
2010-11-16,12134.95,12134.95,11968.02,11990.53,15335438
2010-11-17,11924.91,11924.91,11807.64,11854.61,9189661
2010-11-18,11898.14,11921.76,11850.07,11892.71,10642315
2010-11-19,11944.66,11948,11769.18,11808.37,11307378
2010-11-22,11832.26,11850.81,11785.4,11848.65,9891765
2010-11-23,11809.99,11810.06,11673.36,11712.32,10541826
2010-11-24,11711.97,11719.56,11667.4,11719.56,6986937
2010-11-25,11745.65,11774.48,11699.9,11742.19,5476018
2010-11-26,11751.89,11765.24,11644.63,11697.18,9877985
2010-11-29,11695.4,11697.07,11591.21,11641.03,7404228
2010-11-30,11643.91,11730.92,11620.23,11730.92,6379254
2010-12-01,11727.33,11788.24,11722.46,11788.24,7734809
2010-12-02,11832,11877.05,11778.31,11811.01,13174839
2010-12-03,11853.3,11855.64,11758.65,11802.49,6675665
2010-12-06,11831.68,11899.84,11810.97,11899.84,5594380
2010-12-07,11915.36,11925.52,11860.49,11920.61,18046992
2010-12-08,11940.94,11941.97,11863.27,11941.17,8912934
2010-12-09,11968.85,11978.74,11904.63,11954.15,9320055
2010-12-10,11956.83,11956.83,11897.55,11938.56,30727030
2010-12-13,11933.59,11938.07,11878.31,11913.8,12843800
2010-12-14,11910.06,11911.41,11844.64,11874.21,15049804
2010-12-15,11853.34,11906.54,11807.8,11906.54,15466605
2010-12-16,11884.79,11932.63,11860.41,11932.63,10354029
2010-12-17,11982.39,12039.5,11962.2,12034.61,9956124
2010-12-20,12032.49,12032.49,11981.63,12014.5,19208044
2010-12-21,12017.17,12042.12,11957.7,12042.12,13647953
2010-12-22,12042.49,12069.73,12029.36,12064.1,11414367
2010-12-23,12063.82,12090.56,12040.72,12090.56,10013423
2010-12-27,12112.68,12129.12,12043.08,12129.12,17601132
2010-12-28,12125.17,12128.23,12038.85,12107.32,18452640
2010-12-29,12122.54,12182.47,12110.68,12182.47,10422179
2010-12-30,12199.2,12236.82,12181.65,12224.15,8657907
2010-12-31,12194.53,12221.21,12158.19,12219.94,8132961
2011-01-03,12249.38,12322.72,12248.34,12281.66,5801037
2011-01-04,12291.44,12334.26,12272.49,12306.53,10111677
2011-01-05,12339.7,12340.33,12141.88,12234.48,10454538
2011-01-07,12184.03,12247.77,12184.03,12244.48,5913711
2011-01-10,12257.1,12257.1,12105.13,12169.36,8094988
2011-01-11,12192.22,12237.2,12157.72,12221.4,6905261
2011-01-12,12256.19,12338.43,12255.42,12338.43,8744886
2011-01-13,12369.77,12430.48,12350.35,12430.48,6976505
2011-01-14,12427.67,12566.53,12426.68,12566.53,15287014
2011-01-17,12612.71,12690.16,12601.58,12658.98,21883392
2011-01-18,12697.67,12721.26,12641.75,12684.87,17124862
2011-01-19,12697.98,12713.21,12615.12,12700.49,13637162
2011-01-20,12680.12,12693.36,12640.96,12665.8,10200069
2011-01-21,12698.17,12708.82,12651.94,12674.15,17778048
2011-01-24,12729.72,12731.08,12618.39,12641.5,15720507
2011-01-25,12663.09,12663.69,12545.04,12560.57,14723426
2011-01-26,12530.95,12565.23,12513.6,12551.34,12257191
2011-01-27,12577.23,12622.59,12571.3,12612.29,14214749
2011-01-28,12603.87,12634.44,12564.81,12617.96,18288404
2011-01-31,12547.07,12547.07,12377.61,12525.07,12414343
2011-02-01,12546.64,12612.95,12527.15,12612.95,31061800
2011-02-02,12613.72,12620.62,12547.61,12608.94,27303546
2011-02-03,12582.35,12675.55,12578.37,12675.55,45238548
2011-02-04,12682.36,12715.63,12641.58,12715.63,33606460
2011-02-07,12712.11,12752.06,12691.65,12725.55,14566488
2011-02-08,12712.41,12726.66,12640.67,12688.56,19952130
2011-02-09,12682.63,12714.66,12644.33,12667.12,16799544
2011-02-10,12711.93,12716.11,12588.55,12606.71,24488344
2011-02-11,12631.18,12674.24,12575.07,12674.24,22742036
2011-02-14,12727.82,12736.07,12644.86,12679.04,17644204
2011-02-15,12665.82,12729.13,12631.94,12720.21,14206178
2011-02-16,12725.41,12855.31,12698.21,12855.31,17811628
2011-02-17,12918.02,12936.53,12765.48,12816.19,17600230
2011-02-18,12830.57,12833.83,12729.48,12819,13869062
2011-02-21,12824.62,12836.17,12735.78,12759.69,11666125
2011-02-22,12686.05,12695.24,12538.74,12624.06,20025204
2011-02-23,12563.89,12692.77,12538.87,12692.77,23086978
2011-02-24,12683.54,12696.39,12609.03,12658.03,17946976
2011-02-25,12679.68,12719.39,12664.12,12719.39,12278128
2011-02-28,12722.29,12746.85,12671.3,12746.85,12180884
2011-03-01,12752.31,12752.31,12655.39,12693.12,13241333
2011-03-02,12664.54,12692.63,12628.42,12692.63,14378211
2011-03-03,12723.27,12755.68,12703.92,12755.68,13233165
2011-03-04,12788.13,12806.72,12765.22,12806.72,21068968
2011-03-07,12810.51,12811.78,12722.21,12773.87,11257717
2011-03-08,12781.58,12799.87,12759.64,12799.87,17108862
2011-03-09,12811.28,12815.2,12741.38,12791.23,19334736
2011-03-10,12787.22,12788.45,12685.63,12716.64,30598324
2011-03-11,12676.54,12676.79,12594.16,12643.58,25981824
2011-03-14,12599.37,12599.37,12524.23,12563.94,17490132
2011-03-15,12462.53,12462.98,12212.65,12397.2,21010956
2011-03-16,12401.79,12515.34,12401.79,12436.15,10205518
2011-03-17,12503.05,12545.23,12467.43,12545.23,9925004
2011-03-18,12587.79,12593.11,12512.72,12562.39,9533203
2011-03-21,12602.23,12672.55,12602.23,12672.55,12501573
2011-03-22,12689.87,12693.1,12586.33,12626.19,11993351
2011-03-23,12627.04,12653.5,12595.74,12653.5,17546132
2011-03-24,12660.17,12668.93,12632.01,12668.93,17082020
2011-03-25,12682.36,12716.32,12636.63,12716.32,11388390
2011-03-28,12735.64,12735.64,12676.69,12712.51,24701872
2011-03-29,12714.73,12714.73,12648.84,12704.14,13524638
2011-03-30,12711.07,12734.19,12689.53,12718.78,13006149
2011-03-31,12727.77,12741.37,12675.61,12727.29,17726392
2011-04-01,12742.25,12788.52,12725.57,12788.52,13823216
2011-04-04,12791.35,12834.63,12787.77,12829.12,12946700
2011-04-05,12842.11,12860.09,12809.09,12853.03,13256212
2011-04-06,12857.49,12914.4,12833.03,12906.39,17785896
2011-04-07,12906.47,12907.99,12831.98,12907.99,16884152
2011-04-08,12894.91,12907.1,12806.23,12844.65,9936724
2011-04-11,12814.22,12814.91,12767.53,12798.13,9067870
2011-04-12,12799.83,12800.2,12708.82,12726.78,15049690
2011-04-13,12729.13,12775.05,12711.32,12775.05,18541570
2011-04-14,12764.29,12764.29,12663.71,12703.16,19278756
2011-04-15,12686.63,12738.13,12654.34,12738.13,28415190
2011-04-18,12754.54,12758.23,12584.83,12641.82,31903348
2011-04-19,12631.27,12680.6,12616,12680.6,15056272
2011-04-20,12710.94,12775.11,12710.82,12775.11,40286172
2011-04-21,12772.57,12800.81,12723.77,12800.81,18266340
2011-04-26,12824.48,12838.89,12771.23,12830.11,37459088
2011-04-27,12848.44,12860.9,12798.58,12860.9,30799544
2011-04-28,12878.82,12901.29,12840.04,12901.29,33381376
2011-04-29,12888.3,12893.09,12815.14,12893.09,32154352
2011-05-02,12921.75,12932,12869.26,12932,9769311
2011-05-04,12919.18,12919.18,12839.2,12868.19,26649608
2011-05-05,12882.31,12890.79,12775.74,12838.01,16533450
2011-05-06,12791.67,12832.01,12745.04,12785.75,12566096
2011-05-09,12800.65,12812.57,12708.28,12740.76,19636140
2011-05-10,12724.09,12731.72,12654.4,12717.72,12159640
2011-05-11,12716.95,12736.63,12649.31,12700.06,14215339
2011-05-12,12618.94,12642.3,12509.47,12587.42,36792560
2011-05-13,12597.98,12621.32,12501.03,12551.08,11263074
2011-05-16,12518.57,12538.81,12395.97,12487.51,11624942
2011-05-17,12486.11,12488.89,12292.76,12326.64,28830434
2011-05-18,12280.85,12326.5,12261.35,12326.5,16040993
2011-05-19,12335.93,12399.5,12332.32,12399.5,17711978
2011-05-20,12422.16,12489.06,12394.02,12435.64,18146744
2011-05-23,12416.84,12416.84,12219.33,12286.15,15443843
2011-05-24,12241.76,12304.14,12215.76,12304.14,16414768
2011-05-25,12299.7,12405.38,12270.38,12405.38,24451808
2011-05-26,12420.68,12429.57,12363.02,12405.53,11958358
2011-05-27,12441.7,12510.53,12431.77,12510.53,10663197
2011-05-30,12548.41,12587.74,12543.91,12584.77,8936337
2011-05-31,12611.5,12779.22,12600.7,12779.22,13174164
2011-06-01,12796.7,12800.8,12688.69,12712.44,22168998
2011-06-02,12660.83,12675.91,12595.7,12675.91,23534190
2011-06-03,12667.64,12675.34,12592.23,12639.59,31374112
2011-06-06,12631.94,12631.94,12517.69,12563.91,15187963
2011-06-07,12573.35,12593.39,12552.83,12593.39,10206687
2011-06-08,12610.56,12619.51,12476.2,12529.81,8755031
2011-06-09,12506.14,12506.14,12423.26,12478.61,14117023
2011-06-10,12439.73,12440.82,12369.19,12415.58,12401793
2011-06-13,12379.45,12387.18,12341.28,12381.92,12171675
2011-06-14,12404.91,12422.97,12329.28,12399.98,8845255
2011-06-15,12416.1,12422.42,12272.84,12298.66,7468749
2011-06-16,12249.55,12249.55,12135.23,12184,8701500
2011-06-17,12166.77,12185.91,12099.95,12185.91,5403319
2011-06-20,12133.56,12140.12,12058.83,12101.39,7670525
2011-06-21,12098.23,12102.92,11991.94,12066.5,9586338
2011-06-22,12066.81,12077.96,12005.9,12061.74,7763257
2011-06-24,12060.4,12065.26,11965.32,12016.62,7153169
2011-06-27,11975.71,11977.93,11784.63,11846.77,10519686
2011-06-28,11874.53,11878.49,11787.98,11878.49,9317326
2011-06-29,11893.01,12011.63,11886.71,12011.63,7918946
2011-06-30,12055.13,12103.58,12019.92,12085.98,12579885
2011-07-01,12109.84,12109.84,12013.29,12083.89,8436752
2011-07-04,12089.17,12102.58,12055.8,12083.71,23865284
2011-07-05,12044.99,12059.98,11981.02,12002.37,12506442
2011-07-06,11965.99,11971.49,11851.64,11890.9,9875267
2011-07-07,11895.31,11982.97,11870.91,11982.97,8614513
2011-07-08,11980.35,11999.18,11908.77,11970,8598072
2011-07-11,11956,11956.47,11779.68,11827.65,6845806
2011-07-12,11723.8,11723.8,11497.12,11673.82,10473165
2011-07-13,11639.96,11722.54,11626.56,11722.54,6288502
2011-07-14,11719.18,11727.38,11628.5,11662.95,5452471
2011-07-15,11643.36,11643.38,11584.02,11630.22,4800229
2011-07-18,11597.18,11599.16,11382.23,11417.95,11070062
2011-07-19,11397.11,11416.78,11266.54,11311.76,20149360
2011-07-20,11315.23,11364.94,11279.56,11305.41,10061540
2011-07-21,11287.06,11328.23,11193.37,11324.97,10218352
2011-07-22,11370.38,11385.7,11330.96,11334.07,6540444
2011-07-25,11338.46,11344.33,11274.18,11297.92,8817101
2011-07-26,11314.37,11314.37,11202.05,11275.78,13493050
2011-07-27,11230.46,11230.46,11089.59,11160.37,13915443
2011-07-28,11107.74,11129.31,10993.87,11129.31,12667264
2011-07-29,11087.78,11129.85,11014.63,11129.85,11853771
2011-08-01,11172.48,11194.48,11106.43,11127.26,11198148
2011-08-02,11076.23,11078.57,11000.97,11016.48,8234632
2011-08-03,10875.51,10882.46,10489.53,10591.18,16245161
2011-08-04,10571.73,10611.93,10041.65,10129.39,24982456
2011-08-05,9656.18,9945.16,9491.13,9910.53,30342976
2011-08-08,9538.84,9711.07,9237.01,9325.01,23814132
2011-08-09,9180.65,9257.17,8616.21,8854.55,38351808
2011-08-10,9054.52,9265.33,8605.53,8670.88,26234242
2011-08-11,8705.53,8849.36,8447.61,8849.36,25917024
2011-08-12,9043.31,9258.61,9009.57,9235.85,37703984
2011-08-16,9447.21,9518.46,9398.47,9518.46,16682065
2011-08-17,9561.34,9699.55,9513.27,9699.55,28705862
2011-08-18,9685.66,9691.54,8962.01,9110.42,40481020
2011-08-19,8953.08,9130.58,8804.66,9125.05,21695452
2011-08-22,9131.35,9242.45,9131.35,9242.45,13486233
2011-08-23,9324.7,9390.26,9178.53,9255.4,13663139
2011-08-24,9237.98,9266.02,9154.85,9208.17,3950558
2011-08-25,9263.93,9289.61,9168.58,9200.32,7082347
2011-08-26,9218.32,9247.97,9090.73,9247.97,9404983
2011-08-29,9309.42,9464.94,9309.42,9462.45,11151856
2011-08-30,9508.76,9543.98,9441.92,9514.14,14205861
2011-08-31,9535.26,9613.49,9534.91,9613.49,14050820
2011-09-01,9618.24,9649.62,9453.59,9504.95,25201562
2011-09-02,9451.71,9451.71,9153,9210.03,11638848
2011-09-05,9093.74,9093.74,8820.62,8841.43,12382283
2011-09-06,8865.31,8914.55,8753.04,8825.84,17042952
2011-09-07,8908.23,9010.09,8904.27,9010.09,7977302
2011-09-08,9057.64,9080.23,8951.56,9000.41,9506900
2011-09-09,8993.8,9007.14,8806.01,8830.16,6731809
2011-09-12,8746.96,8746.96,8410.2,8524.3,11143587
2011-09-13,8614.96,8627.04,8405.72,8494.29,10789083
2011-09-14,8480.91,8515.38,8451.12,8510.31,9118817
2011-09-15,8563.5,8670.97,8552.06,8660.56,10094745
2011-09-16,8742.19,8761.81,8686.81,8709.26,10728594
2011-09-19,8646.3,8653.05,8502.38,8570.43,14602500
2011-09-20,8610.73,8705.45,8606.83,8705.45,16314273
2011-09-21,8748.79,8758.26,8669.16,8740.14,14547224
2011-09-22,8614.85,8624.13,8468.86,8487.06,17257292
2011-09-23,8493.13,8504.19,8282.01,8483.22,19100344
2011-09-26,8426.32,8573.88,8406.52,8573.88,11838823
2011-09-27,8615.65,8704.33,8615.65,8653.99,10513868
2011-09-28,8702.72,8740.45,8639.31,8670.53,10649513
2011-09-29,8690.89,8793.65,8669.09,8793.65,17477344
2011-09-30,8833.06,8858.36,8709.08,8806.2,16145369
2011-10-03,8683.59,8698.16,8594.45,8680.24,8197378
2011-10-04,8635.28,8642.68,8454.76,8547.24,17464752
2011-10-05,8598.59,8629.39,8547.89,8629.39,16949780
2011-10-06,8695.4,8763.36,8656.58,8692.1,17428668
2011-10-07,8732.88,8738.29,8680.26,8729.29,18511108
2011-10-10,8794.5,8873.62,8756.04,8873.62,23497460
2011-10-11,8916.61,8933.57,8854.93,8933.57,17911924
2011-10-12,8954.48,9045.97,8916,9045.97,22017618
2011-10-13,9060.98,9070.82,8943.54,8967.57,24262252
2011-10-14,8938.78,9043.12,8926.75,9043.12,8846373
2011-10-17,9110.25,9147.12,8967.6,8997.41,17717528
2011-10-18,8942.88,8970.94,8904.28,8970.94,23970908
2011-10-19,8987.14,9007.49,8945.34,8987.18,11167974
2011-10-20,8930.92,8937.82,8843.27,8843.27,8281321
2011-10-21,8853.38,8971.44,8849.32,8971.44,9896531
2011-10-24,9011.26,9072.45,8986.53,9072.45,50666824
2011-10-25,9099.3,9100.61,8991.93,8994.73,62982432
2011-10-26,8990.56,9019.23,8964.71,9005.78,16958460
2011-10-27,9094.51,9176.87,9094.51,9176.87,45178012
2011-10-28,9218.23,9218.23,9099.61,9155.49,32573196
2011-10-31,9146.57,9176.92,9111.5,9165.19,26746050
2011-11-02,8928.21,9019.91,8831.23,9019.91,24168086
2011-11-03,9008.27,9121.64,9003.7,9109.02,27416168
2011-11-04,9149.65,9161.93,9084.67,9141.49,34341208
2011-11-07,9142.71,9181.19,9121.73,9164.77,23973620
2011-11-08,9171.73,9224.61,9171.73,9214.54,25460216
2011-11-09,9248.68,9248.68,9022.73,9069.22,47221144
2011-11-10,8998.19,9073.14,8983.97,9046.46,68406408
2011-11-14,9161.38,9182.8,9066.98,9113.01,29180218
2011-11-15,9092.99,9106.23,8960.96,9050.82,26579852
2011-11-16,8999.14,9047.74,8983.89,9047.74,21374650
2011-11-17,9036.63,9044.35,8933.16,9003.4,29665660
2011-11-18,8972.98,8972.98,8911.93,8944.29,22832482
2011-11-21,8911.69,8911.69,8723.61,8759.26,17507102
2011-11-22,8742.6,8764.36,8699.06,8724.82,22696272
2011-11-23,8733.44,8734.12,8573.1,8584.2,24753056
2011-11-24,8549.42,8569.36,8409.53,8513.06,19310068
2011-11-25,8500.35,8534.77,8455.02,8534.77,25405948
2011-11-28,8574.25,8632.95,8560.21,8632.95,23266548
2011-11-29,8641.11,8653.84,8537.59,8624.91,23246972
2011-11-30,8612.54,8727.9,8565.19,8727.9,32156044
2011-12-01,8722.84,8750.95,8659.12,8706.8,23556306
2011-12-02,8709.24,8716.72,8667.12,8693.05,13739043
2011-12-05,8699.47,8706.06,8632.7,8706.06,12557592
2011-12-06,8671.21,8689.17,8605.26,8623.85,16338775
2011-12-07,8628.56,8642.91,8545.98,8585.86,19098566
2011-12-08,8586.82,8591.91,8488.1,8544.8,13060659
2011-12-09,8484.71,8543.19,8463.03,8543.19,18629806
2011-12-12,8551.53,8556.47,8429.16,8460.32,14710084
2011-12-13,8459.87,8471.14,8410.42,8426.36,17670996
2011-12-14,8497.38,8519.49,8416.97,8444.85,10129698
2011-12-15,8455.24,8464.34,8376.71,8397.93,21600728
2011-12-16,8426.7,8426.7,8323.17,8344.85,8262828
2011-12-19,8318.77,8351.58,8202.2,8228.03,17693360
2011-12-20,8231.24,8246.39,8190.79,8218.71,13581042
2011-12-21,8235.74,8300.83,8209.35,8300.83,10394259
2011-12-22,8309.69,8326.68,8279.67,8326.68,11152878
2011-12-23,8349.22,8444.95,8312.52,8444.95,13366899
2011-12-27,8467.03,8474.43,8369.58,8418.25,16818168
2011-12-28,8434.2,8462.34,8412.96,8450.57,11867898
2011-12-29,8469.57,8497.22,8432.02,8497.22,11289250
2011-12-30,8508.81,8516.56,8451.18,8496.54,15235926
2012-01-02,8562.29,8604.31,8551.14,8604.31,24377540
2012-01-03,8617.2,8635.61,8585.82,8635.61,19291844
2012-01-04,8655.2,8655.33,8589.18,8609.74,11007274
2012-01-05,8617.47,8625.08,8544.77,8601.73,7559007
2012-01-09,8593.13,8601.25,8536.64,8567.88,7929543
2012-01-10,8589.83,8681.51,8576.12,8681.51,18135458
2012-01-11,8698.45,8706.67,8630.97,8657.29,14286078
2012-01-12,8687.63,8743.12,8687.46,8741.09,18660468
2012-01-13,8788.45,8806.12,8676.59,8713.53,12930634
2012-01-16,8713.11,8734.79,8687.86,8731.51,7672171
2012-01-17,8813.19,8898.74,8809.47,8893.98,15402368
2012-01-18,8954.25,8960.34,8892.99,8941.1,10269909
2012-01-19,8979.94,8985.1,8913.14,8970.87,18917108
2012-01-20,8994.86,8994.89,8947.59,8973.77,13047994
2012-01-23,8978.1,9043.19,8963.83,9043.19,18721596
2012-01-24,9037.11,9047.87,9007.45,9024.88,13404475
2012-01-25,9009.87,9080.52,9009.87,9080.52,18918788
2012-01-26,9117.78,9282.7,9110.1,9235.92,23024294
2012-01-27,9283.11,9315.56,9272.81,9300.63,12827854
2012-01-30,9310.14,9359.92,9251.63,9359.92,14041060
2012-01-31,9399.24,9469.2,9398.86,9419.89,23544414
2012-02-01,9472.64,9500.68,9451.5,9500.68,22179986
2012-02-02,9549.83,9563.44,9501.67,9561.7,36861800
2012-02-03,9566.54,9660.71,9564.78,9654.3,23587738
2012-02-06,9660.08,9797.01,9656.73,9797.01,19997700
2012-02-07,9812.37,9884.14,9772.68,9884.14,30643060
2012-02-08,9906.77,9968.08,9906.77,9958.77,29360494
2012-02-09,9977.69,9988.73,9860.49,9874.29,18049454
2012-02-10,9850.82,9850.82,9748.06,9821.59,16900468
2012-02-13,9853.69,9942.1,9853.69,9942.1,15867592
2012-02-14,9966.61,9986.89,9924.65,9986.89,22098354
2012-02-15,10035.31,10130.37,10032.99,10130.37,45230244
2012-02-16,10103.88,10186.36,10036.99,10186.36,35495696
2012-02-17,10241.5,10428.06,10241.5,10428.06,47998496
2012-02-20,10476,10523.93,10476,10504.69,39168608
2012-02-21,10554.47,10555.12,10459.51,10530.09,28610272
2012-02-22,10544.39,10546.91,10379.55,10420.66,27892068
2012-02-23,10404.69,10427.42,10382.17,10422.57,23944548
2012-02-24,10430.11,10441.57,10368.53,10405.61,22784016
2012-02-27,10409.05,10409.05,10292.7,10374.49,12998958
2012-02-28,10358.62,10430.65,10356.24,10418.78,14043671
2012-02-29,10428.05,10452.02,10366.54,10388.2,18054726
2012-03-01,10374.83,10374.83,10296.07,10317.07,11018085
2012-03-02,10327.56,10350.05,10283.72,10283.72,10096504
2012-03-05,10292.15,10321.18,10209.16,10235.07,10806260
2012-03-06,10229.39,10230.37,10009.94,10048.08,18765060
2012-03-07,10005.45,10185.24,10004.83,10185.24,12193612
2012-03-08,10193.51,10335.11,10188.4,10335.11,20592228
2012-03-09,10362.23,10387.59,10339.94,10376.48,13366195
2012-03-12,10364.61,10381.9,10326.65,10349.79,18799636
2012-03-13,10376.93,10407.1,10350.81,10407.1,17208876
2012-03-14,10433.71,10513.29,10432.15,10512.54,16897846
2012-03-15,10523.11,10540.19,10495.94,10536.29,17775544
2012-03-16,10549.23,10552.84,10496.04,10533.02,22697388
2012-03-19,10508.97,10521.5,10424.87,10441.39,15146309
2012-03-20,10431.6,10437.45,10347.5,10397.07,26642908
2012-03-21,10411.01,10418.37,10314.05,10354.78,45352120
2012-03-22,10325.18,10325.86,10112.4,10174.59,35329340
2012-03-23,10172.27,10218.42,10109.39,10218.42,24980108
2012-03-26,10241.91,10275.7,10203.61,10275.7,14115488
2012-03-27,10305.46,10328.87,10275.06,10326.16,18009974
2012-03-28,10333.19,10339.18,10265.79,10325.71,9838510
2012-03-29,10306.28,10309.06,10211.71,10226.94,10372176
2012-03-30,10268.84,10286.89,10236.37,10262.46,8936277
2012-04-02,10282.79,10284.12,10226.95,10268.08,11931206
2012-04-03,10279.49,10283.16,10211.76,10225.61,6383344
2012-04-04,10192.15,10204.36,10045.48,10086.52,11508158
2012-04-05,10089.2,10103.89,10019.24,10093.86,9214241
2012-04-10,10068.87,10101.79,9924.01,9940.64,10698795
2012-04-11,9922.32,9977.66,9869.25,9977.66,12105001
2012-04-12,10091.7,10158.87,10046.76,10158.87,8744084
2012-04-13,10158.87,10160.39,10110.19,10112.54,8623358
2012-04-16,10097.7,10103.95,10034.52,10050.25,13047759
2012-04-17,10044.96,10073.46,9998.7,10073.46,15109345
2012-04-18,10055.8,10074.3,10030.6,10066.19,14195281
2012-04-19,10064.07,10085.44,10021.72,10057.05,14739961
2012-04-20,10040.19,10049.36,9925.55,9974.04,18590108
2012-04-23,9977.99,9978.53,9638.97,9661.83,29978704
2012-04-24,9623.69,9682.09,9563.97,9682.09,19828468
2012-04-25,9689.51,9714.42,9603.72,9698.88,18080120
2012-04-26,9738.65,9773.24,9700.32,9773.24,8024223
2012-04-27,9793.45,9826.86,9743.94,9826.86,6463116
2012-04-30,9889,9919.37,9876.62,9919.37,11077523
2012-05-02,9951.33,9960.88,9884.48,9924.14,5040215
2012-05-04,9905.63,9905.63,9810.99,9865.23,4300932
2012-05-07,9762.11,9811.11,9707.95,9811.11,8975326
2012-05-08,9808.44,9836.41,9762.9,9792.96,7376532
2012-05-09,9742.59,9765.93,9679.41,9705.43,8489287
2012-05-10,9735.59,9740.08,9653.93,9681.38,11292753
2012-05-11,9668.25,9671.68,9584.98,9671.68,7092400
2012-05-14,9669.1,9671.11,9437.26,9516.54,8438936
2012-05-15,9473.86,9476.41,9386.55,9424.17,12496894
2012-05-16,9351.69,9351.69,9192.85,9332.65,16895272
2012-05-17,9274.23,9305.74,9130.18,9182.64,14187740
2012-05-18,9056.85,9196,9031.13,9196,12089499
2012-05-21,9176.55,9266.63,9162.39,9246.03,8094335
2012-05-22,9281.08,9298.58,9219.92,9251.21,14483646
2012-05-23,9179.2,9188.1,9077.04,9077.37,9571822
2012-05-24,9094.12,9094.12,9018.07,9069.24,12893258
2012-05-25,9049.95,9118.69,9045.91,9117.17,7490303
2012-05-28,9149.63,9170.48,9119.33,9170.48,7322568
2012-05-29,9185.79,9265.57,9155.76,9265.57,11066793
2012-05-30,9254.44,9264.95,9201.51,9259.64,8168351
2012-05-31,9213.33,9285.74,9199.94,9285.74,7337102
2012-06-01,9262.74,9268.64,9171.89,9198.07,6752247
2012-06-04,9139.25,9152.19,9054.34,9092.82,5615892
2012-06-05,9051.82,9052.54,8975.69,8984.43,18400508
2012-06-06,8977.86,9151.01,8977.72,9151.01,11313887
2012-06-08,9147.89,9242.82,9096.51,9242.82,9950219
2012-06-11,9265.28,9307.84,9253.1,9275.83,18114756
2012-06-12,9278.07,9325.89,9267.35,9325.89,23118672
2012-06-13,9364.58,9370.8,9278.16,9317.04,13908481
2012-06-14,9309.94,9330.86,9241.02,9292.92,6132605
2012-06-15,9295.31,9339.58,9274.65,9339.58,9202716
2012-06-18,9408.45,9428.26,9326.08,9369.97,13131971
2012-06-19,9383.09,9508.28,9353.32,9508.28,14905014
2012-06-20,9516.09,9546.25,9482.91,9533.86,9500040
2012-06-21,9507.99,9513.75,9461.29,9505.95,7805120
2012-06-22,9442.79,9459.95,9404.09,9454.3,7697289
2012-06-25,9436.05,9464.05,9406.88,9439.98,5720815
2012-06-26,9461.01,9478.62,9414.17,9478.62,4171181
2012-06-27,9513.15,9532.12,9473.26,9521.04,7184183
2012-06-28,9534.87,9540.02,9456.85,9471.18,13165982
2012-06-29,9490.67,9551.66,9479.74,9520.17,8016135
2012-07-02,9536.6,9536.94,9480.86,9511.9,14296714
2012-07-03,9521,9541.91,9485.73,9541.91,17242824
2012-07-04,9507.89,9516.84,9458.4,9497.78,24674290
2012-07-05,9512.21,9554.65,9496.18,9528.25,16614934
2012-07-06,9525.12,9552.03,9496.16,9536.76,15270288
2012-07-09,9511.69,9537.66,9434.97,9440.86,20741496
2012-07-10,9435.57,9438.71,9397.69,9429.53,14464129
2012-07-11,9422.47,9446.19,9374.95,9440.21,11515336
2012-07-12,9416.98,9417.89,9317.28,9374.92,8913726
2012-07-13,9369.83,9426.85,9369.83,9426.85,9089945
2012-07-16,9434.06,9439.5,9391.03,9439.06,14927908
2012-07-17,9442.67,9480.23,9417.15,9480.23,10114011
2012-07-18,9484.87,9509.64,9435.04,9494.73,12499718
2012-07-19,9459.04,9504.65,9426.49,9504.65,9945160
2012-07-20,9499.57,9499.84,9454.49,9466.24,8071580
2012-07-23,9412.43,9412.43,9198.34,9242.22,8966696
2012-07-24,9207.62,9279.91,9149.72,9279.91,10051055
2012-07-25,9256.2,9285.46,9233.44,9279.83,5543302
2012-07-26,9260.8,9279.78,9227.4,9270.77,6338048
2012-07-27,9282.52,9306.23,9251.66,9306.23,7325637
2012-07-30,9275.69,9353.58,9264.78,9353.58,6184738
2012-07-31,9341.76,9344.27,9293.12,9344.27,7834562
2012-08-01,9332.22,9332.22,9239.39,9292.79,17163180
2012-08-02,9278.16,9289.69,9245.06,9252.57,15923894
2012-08-03,9257.42,9294.73,9216.04,9294.73,7975059
2012-08-06,9296.63,9339.8,9272.09,9339.8,4117524
2012-08-07,9296.88,9307.74,9253.31,9298.44,5876114
2012-08-08,9268.1,9282.03,9231.74,9282.03,5465977
2012-08-09,9277.7,9316.11,9265.1,9316.11,8168546
2012-08-10,9293.65,9302.85,9247.68,9277.41,5273318
2012-08-13,9270.38,9281.85,9251.38,9281.85,10574353
2012-08-14,9313.23,9326.13,9285.81,9326.13,4762941
2012-08-16,9334.29,9361.2,9310.7,9361.2,4892551
2012-08-17,9385.78,9396.22,9342.12,9392.81,4281602
2012-08-20,9389.38,9392.85,9352.3,9387.73,2863376
2012-08-21,9384.11,9411.67,9368.88,9411.67,5620421
2012-08-22,9413.58,9428.75,9363.26,9428.75,5430101
2012-08-23,9416.61,9423.56,9371.25,9395.05,4182840
2012-08-24,9405.32,9430.93,9371.53,9430.93,4596732
2012-08-27,9387.49,9410.31,9378.16,9406.51,4277744
2012-08-28,9384.74,9387.88,9291.84,9338.37,9195891
2012-08-29,9335.58,9339.6,9273.46,9339.6,8224891
2012-08-30,9315.28,9316.51,9224.86,9283.99,7777914
2012-08-31,9275.71,9381.11,9248.63,9381.11,10230895
2012-09-03,9394.66,9424.13,9358.4,9424.13,10762297
2012-09-04,9417.93,9424.94,9326.06,9363.9,9386843
2012-09-05,9353.06,9388.02,9293.94,9388.02,6123366
2012-09-06,9408.03,9422.72,9361.83,9422.72,8003537
2012-09-07,9441.98,9482.03,9429.42,9482.03,7495155
2012-09-10,9481.71,9485.54,9434.89,9462.16,5911679
2012-09-11,9477.8,9477.8,9382.77,9404.86,6473730
2012-09-12,9418.96,9418.96,9365.1,9418.77,5451345
2012-09-13,9422.47,9424.92,9370.56,9420.59,8240051
2012-09-14,9449.19,9514.66,9438.08,9514.66,10139926
2012-09-17,9509.29,9554.73,9489.53,9552.51,11034976
2012-09-18,9565.38,9616.44,9535.93,9616.44,7291508
2012-09-19,9636.84,9681.16,9610.83,9681.16,20884036
2012-09-20,9656.13,9672.08,9599.19,9672.08,33161428
2012-09-21,9665.72,9743.02,9643.92,9723.6,38223060
2012-09-24,9746.08,9746.4,9701.79,9743.38,11584266
2012-09-25,9751.33,9781.06,9719.37,9781.06,18559996
2012-09-26,9749.9,9752.93,9695.56,9730.49,8896131
2012-09-27,9768.89,9820.71,9765.9,9820.71,24190630
2012-09-28,9844.42,9873.1,9817.08,9850.84,30474924
2012-10-01,9847.94,9898.5,9815.92,9898.5,31715104
2012-10-02,9916.18,9982.68,9903.72,9982.68,34640520
2012-10-03,9994.49,10007.9,9964.08,9964.29,13812964
2012-10-04,9975.12,9986.52,9949,9972.58,18755996
2012-10-05,9989.68,10094.61,9986.43,10094.61,41291840
2012-10-08,10114.1,10127.72,10051.66,10112.24,39568072
2012-10-09,10131.47,10153.96,10033.08,10042.67,54363872
2012-10-10,10043.36,10044.82,9980.86,10017.32,26564338
2012-10-11,9983.9,10006.73,9953.4,9994.63,29721916
2012-10-12,9995.31,10009.1,9911.88,10009.1,24189732
2012-10-15,10018.78,10023.07,9961.87,10008.84,82453976
2012-10-16,10030.04,10087.73,10026.97,10087.73,100069488
2012-10-17,10079.53,10081.81,10006.21,10050.51,85319120
2012-10-18,10062.17,10095.84,10027.66,10092.73,46722308
2012-10-19,10078.31,10088.55,9994.17,10028.87,44263512
2012-10-22,10012.47,10044.43,9947.95,9969.68,85919184
2012-10-23,9988.43,9996.19,9804.89,9885.9,95487248
2012-10-24,9850.72,9884.68,9825.74,9884.68,23771242
2012-10-25,9858.23,9886.3,9793.16,9848.23,19168854
2012-10-26,9831.38,9848.44,9803.72,9843.17,9310102
2012-10-29,9838.62,9850.21,9780.75,9812.08,13355726
2012-10-30,9807.29,9825.41,9774.2,9784.95,8634799
2012-10-31,9806.22,9818.53,9777.42,9818.53,12074587
2012-11-02,9850.61,9873.84,9791.1,9826.71,7830651
2012-11-05,9814.17,9826.53,9753.76,9789.36,8272435
2012-11-06,9806.73,9806.73,9739,9774.65,8278886
2012-11-07,9786.54,9794.74,9690.07,9719.85,12643817
2012-11-08,9676.52,9685.57,9641.92,9685.57,5560146
2012-11-09,9666.26,9683.13,9625.98,9683.13,6610031
2012-11-12,9685.85,9706.23,9637.36,9685.23,20095700
2012-11-13,9698.21,9702,9607.99,9660.9,23353934
2012-11-14,9714.22,9773.05,9706.66,9760.35,19945558
2012-11-15,9753.79,9764.98,9714.84,9746.2,39806448
2012-11-16,9761.27,9781.74,9713.27,9732.42,38383912
2012-11-19,9747.27,9773.07,9713.11,9773.07,24822150
2012-11-20,9766.81,9791.18,9737.51,9777.85,15038412
2012-11-21,9780.72,9792.49,9747.63,9765.2,15573144
2012-11-22,9772.34,9809.99,9772.32,9809.99,11985019
2012-11-23,9806.27,9822.17,9781.74,9822.17,8172265
2012-11-26,9821.9,9851.35,9774.94,9851.35,7296976
2012-11-27,9879.32,9892.83,9840.53,9848.42,9912813
2012-11-28,9882.01,9883.42,9819.24,9883.35,8037355
2012-11-29,9880.52,9956.34,9876.18,9956.34,6412927
2012-11-30,9946.07,9968.79,9916.57,9968.79,4881753
2012-12-03,9973.3,9989.84,9946.48,9989.84,9057462
2012-12-04,10003.88,10040.08,9977.46,10040.08,8918046
2012-12-05,10050.39,10066.83,10006.39,10057.21,8630216
2012-12-06,10090.91,10163.14,10058.16,10163.14,12807911
2012-12-07,10171.76,10171.76,10091.2,10143.43,27874946
2012-12-10,10134.39,10167.77,10100.28,10167.77,12734377
2012-12-11,10177.15,10271.05,10165.83,10271.05,18226224
2012-12-12,10282.91,10310.92,10235,10310.92,12555425
2012-12-13,10316.57,10336.64,10239.07,10301.1,7284290
2012-12-14,10272.2,10325.12,10269.82,10310.1,18282248
2012-12-17,10331.47,10337.22,10250.76,10293.67,9102307
2012-12-18,10289.66,10300.8,10242.33,10293.66,8573693
2012-12-19,10305.6,10348.32,10268.02,10348.32,15594523
2012-12-20,10342.61,10343.39,10200.87,10242.71,14816592
2012-12-21,10222.11,10312.9,10215.22,10312.9,6323683
2012-12-27,10302.83,10376.97,10298.36,10376.97,4468545
2012-12-28,10399.94,10443.68,10347.77,10443.68,7032982
2013-01-02,10461.64,10531.27,10449.15,10531.27,6515941
2013-01-03,10548.62,10554.18,10483.89,10554.18,6818372
2013-01-04,10531.56,10542.23,10476.53,10519.33,10454318
2013-01-07,10503.19,10518.06,10467.76,10488.6,5371309
2013-01-08,10481.29,10519.59,10454.69,10500.71,5359335
2013-01-09,10516.21,10525.02,10446.48,10503.06,4516018
2013-01-10,10510.24,10514.31,10483.72,10496.8,9666931
2013-01-11,10554.29,10595.04,10543.83,10595.04,20751940
2013-01-14,10595.7,10637.07,10585.54,10637.07,15171716
2013-01-15,10666.66,10669.14,10601.02,10638.06,16504584
2013-01-16,10616.95,10678.94,10611.23,10673.05,9635710
2013-01-17,10701.75,10776.8,10701.75,10767.29,11299020
2013-01-18,10814.28,10903.93,10808.46,10903.93,7167303
2013-01-21,10910.27,11030.02,10905.06,11030.02,6345952
2013-01-22,11059.56,11074.24,11023.75,11073.63,10718186
2013-01-23,11091.1,11095.1,11046.11,11071.8,12825345
2013-01-24,11089,11108.21,11054.83,11108.21,11925317
2013-01-25,11138.56,11174.05,11118.26,11174.05,14201339
2013-01-28,11197.35,11198.64,11116.57,11144.27,14400240
2013-01-29,11140.01,11175.05,11108.06,11165.66,6485625
2013-01-30,11190.62,11200.17,11135.71,11183.61,7389264
2013-01-31,11173.39,11245.8,11129.48,11245.8,8161871
2013-02-01,11247.64,11250.02,11195.1,11241,4822577
2013-02-04,11268,11280.61,11145.69,11191.08,4626997
2013-02-05,11153.01,11176.78,11051.03,11060.84,8160274
2013-02-06,11063.86,11092.87,10912.23,10953.57,8702691
2013-02-07,10947.24,10963.64,10898.41,10950.03,5839477
2013-02-08,10957.08,10995.65,10930.94,10986.53,4370268
2013-02-11,11022.38,11040.89,10912.16,10947.75,6532421
2013-02-12,10969.18,10981.98,10902.72,10981.98,9223878
2013-02-13,11004.55,11028.13,10975.71,11022.58,4397348
2013-02-14,11032.93,11039.32,10975.06,11017.48,7272796
2013-02-15,11010.54,11071.18,10989.85,11071.18,7078879
2013-02-18,11073.43,11108.15,11068.98,11089.91,5985119
2013-02-19,11127.39,11128.36,11094.6,11119.72,10637316
2013-02-20,11138.05,11151.06,11014.53,11014.53,9877362
2013-02-21,10987.59,10987.59,10894.49,10948.88,5430220
2013-02-22,10958.83,10996.67,10935.41,10985.79,8184579
2013-02-25,10998.55,11033.69,10979.97,11033.69,5996750
2013-02-26,10955.18,10981,10945.05,10972.28,6641980
2013-02-27,11008.5,11039.2,10971.77,11039.2,14025608
2013-02-28,11064.02,11090.5,11016.26,11052.03,18933504
2013-03-01,10991.38,11010.83,10936.15,11010.83,6975634
2013-03-04,10991.18,11016.18,10958.9,10998.55,18689586
2013-03-05,10996.08,11011.13,10978.38,10997.33,9104758
2013-03-06,11012.95,11045.7,10996.97,11042.47,10028142
2013-03-07,11058.74,11058.74,11007.11,11042.08,11085848
2013-03-08,11059.16,11119.06,11052.39,11119.06,13977877
2013-03-11,11146.86,11159.08,11081.06,11133.1,11189548
2013-03-12,11159.94,11163.16,11122.82,11150.86,12949728
2013-03-13,11150.68,11194.08,11113.52,11194.08,16002022
2013-03-14,11181.64,11231.22,11146.06,11231.22,20796984
2013-03-15,11238.07,11249.4,11197.94,11228.39,18669984
2013-03-18,11164.05,11190.2,11127.74,11190.2,9675073
2013-03-19,11181.84,11183.26,11093.9,11135.62,10833806
2013-03-20,11114.97,11170.68,11109.52,11168.63,16635977
2013-03-21,11168.81,11172.29,11026.45,11069.03,15988633
2013-03-22,11021.18,11021.18,10837.33,10908.77,25803908
2013-03-25,10935.82,11023.51,10848.65,10899.26,18896604
2013-03-26,10862.12,10862.12,10722.61,10815.43,14516522
2013-03-27,10818.51,10867.86,10789.15,10867.86,19552500
2013-03-28,10893.28,10963.51,10862.25,10938.55,24195880
2013-04-02,10945.64,10998.7,10902.09,10998.7,72426416
2013-04-03,11022.84,11022.84,10793.77,10809.87,68647200
2013-04-04,10786.02,10824.2,10762.87,10817.23,77043888
2013-04-05,10851.15,10867.64,10742.29,10803.99,35735096
2013-04-08,10823.98,10851.29,10782.04,10819.93,36759952
2013-04-09,10842.26,10848.45,10771.13,10820.89,15707723
2013-04-10,10785.58,10845.27,10766.01,10845.27,83091232
2013-04-11,10857.82,10908.65,10820.36,10908.65,81514352
2013-04-12,10899.75,10915.22,10788.51,10807.45,17010048
2013-04-15,10846.08,10852.3,10645.48,10663.67,33018204
2013-04-17,10620.88,10634.44,10367.27,10431.02,23984224
2013-04-18,10381.59,10415.53,10340.05,10415.53,11589425
2013-04-19,10402.3,10402.3,10311.46,10373.6,11552371
2013-04-22,10379.9,10390.29,10282.78,10335.77,9738009
2013-04-23,10292.34,10304.53,10208.62,10282.22,27703976
2013-04-24,10312.97,10326.15,10183.53,10264.95,30029044
2013-04-25,10301.29,10327.2,10252.09,10327.2,22775240
2013-04-26,10342.63,10407.26,10329.22,10407.26,39341828
2013-04-29,10414.25,10465.41,10381.09,10465.41,26180856
2013-04-30,10478.86,10511.46,10425.74,10511.46,6005202
2013-05-02,10528.37,10554.34,10505.76,10554.34,25054720
2013-05-06,10567.43,10605.72,10525.85,10605.72,12648536
2013-05-07,10601.73,10630.16,10573.55,10618.63,16841470
2013-05-08,10626.09,10692.81,10586.43,10692.81,8882931
2013-05-09,10710.51,10723.2,10676.88,10714.8,8794429
2013-05-10,10731.85,10758.03,10707.02,10758.03,18315818
2013-05-13,10785.94,10787.91,10690.43,10762.74,15037773
2013-05-14,10772.11,10819.27,10734.63,10819.27,12748181
2013-05-15,10826.56,10913.18,10818.06,10913.18,13855643
2013-05-16,10896,10980.14,10878.94,10976.8,13789175
2013-05-17,10969.15,10997.39,10919.2,10991.63,16557517
2013-05-20,11016.88,11093.37,10981.31,11070.23,20690640
2013-05-21,11084.68,11112.27,11022.78,11089.17,38795220
2013-05-22,11092.85,11108.4,11038.17,11082.19,13870952
2013-05-23,10962.91,11050.12,10910.27,11050.12,10596985
2013-05-24,11042.89,11134.28,11042.89,11130.47,11866681
2013-05-27,11154.28,11329.88,11153.65,11329.88,20618260
2013-05-28,11385.02,11460.46,11373.07,11439.53,19565216
2013-05-29,11436.98,11446.45,11351.88,11434.08,28811066
2013-05-31,11425.43,11518.87,11386.48,11518.87,21557868
2013-06-03,11512.84,11514.45,11398.38,11428.58,16162688
2013-06-04,11493.3,11527.78,11482.67,11527.78,43041096
2013-06-05,11532.19,11574.51,11485.4,11566.33,16424537
2013-06-06,11556.82,11618.35,11556.82,11598.9,20909576
2013-06-07,11641.08,11722.51,11616.33,11721.2,23758968
2013-06-10,11765.34,11855.82,11748.04,11855.82,13651720
2013-06-11,11868.03,11906.69,11837.77,11906.69,15356469
2013-06-12,11904.49,12049.41,11892.42,12044.12,13762382
2013-06-13,11972.92,11997.09,11927.94,11997.09,15435150
2013-06-14,12010.71,12024.04,11963.61,11980.74,21117624
2013-06-17,11975.19,11981.63,11909.3,11950.7,12553470
2013-06-18,11937.42,12001.25,11905.87,12001.25,14130000
2013-06-19,12031.13,12031.13,11947.06,11995.61,21699724
2013-06-20,11945.15,11945.15,11669.63,11755.38,25451808
2013-06-21,11707.91,11746.19,11602.6,11698.05,12451263
2013-06-24,11669.87,11712.88,11628.23,11694.7,7545622
2013-06-25,11771.19,11846.22,11756.45,11846.22,10590702
2013-06-26,11797.96,11797.96,11631.04,11772.39,8102463
2013-06-27,11830.6,11835.74,11604.07,11665.86,11649193
2013-06-28,11663.62,11716.43,11580.76,11716.43,9199637
2013-07-01,11674.27,11756.83,11639.3,11756.83,9697667
2013-07-02,11748.09,11805.57,11716.43,11805.57,5925744
2013-07-03,11805.94,11805.94,11670.73,11736.24,4487763
2013-07-04,11739.28,11820.5,11739.28,11820.5,7744980
2013-07-05,11808.16,11822.63,11750.17,11822.63,8983519
2013-07-08,11803.03,11805.91,11677.22,11711.98,7609441
2013-07-09,11671.08,11680.58,11562.69,11610.73,8756829
2013-07-10,11586.1,11643.94,11560.06,11643.94,4618840
2013-07-11,11663.65,11739.32,11635.08,11739.32,7810736
2013-07-12,11715.48,11784.6,11668.44,11784.6,4974891
2013-07-15,11792.1,11799.84,11743.94,11770.78,4009833
2013-07-16,11729.4,11772.6,11728.84,11753.2,11061868
2013-07-17,11715.66,11768.81,11685.67,11768.81,6085924
2013-07-18,11752,11813.42,11690.65,11813.42,8447260
2013-07-19,11805.51,11837.95,11777.1,11837.95,9650976
2013-07-22,11820.6,11865.5,11792.01,11864.19,4629449
2013-07-23,11845.64,11905.16,11827.06,11905.16,6701080
2013-07-24,11901.95,11975.99,11889.06,11975.99,14594590
2013-07-25,11981.49,11982.7,11887.27,11939.68,9576321
2013-07-26,11936.88,11939.84,11872.13,11930.54,5511921
2013-07-29,11912.31,11917.93,11844.94,11917.93,4746371
2013-07-30,11874.53,11923.14,11858.65,11914.45,6762618
2013-07-31,11923.76,11934.08,11864.85,11934.08,8861467
2013-08-01,11950.02,12031.41,11921.76,12025.6,4831701
2013-08-02,12046.37,12157.55,12043.59,12096.51,27104430
2013-08-05,12079.17,12181.61,12068.76,12181.61,17207124
2013-08-06,12170.35,12214.57,12126.11,12213.07,12587298
2013-08-07,12195.68,12294.72,12151.5,12294.72,20331434
2013-08-08,12310.93,12425.78,12284.95,12425.78,19051428
2013-08-09,12421.57,12524.35,12406.55,12524.35,13809118
2013-08-12,12551.73,12613.68,12520.8,12613.68,27275328
2013-08-13,12611.09,12783.95,12609.63,12783.95,14450915
2013-08-14,12810.88,12978.86,12763.91,12961.14,21585492
2013-08-16,12930.04,12934.78,12876.66,12933.31,8509686
2013-08-19,12935.94,12941.13,12811.61,12877.73,20519844
2013-08-20,12856.58,12858.29,12702.7,12831.52,8887517
2013-08-21,12861.37,12891.6,12826.21,12826.21,10475093
2013-08-22,12859.44,12987.4,12846.91,12985.38,11192620
2013-08-23,12997.74,13050.37,12961.19,13050.37,15214966
2013-08-26,13048.96,13096.89,13017.66,13056.86,17227132
2013-08-27,13062.55,13062.55,12752.53,12781.02,11541672
2013-08-28,12654.54,12706.26,12601.13,12706.26,10303715
2013-08-29,12735.17,12801.41,12719.89,12801.41,8789410
2013-08-30,12825.59,12844.83,12750.13,12801.04,6113646
2013-09-02,12799.54,12877.64,12781.81,12870.44,9980459
2013-09-03,12875.81,12888.63,12804.34,12843.19,11724376
2013-09-04,12805.26,12805.26,12637.81,12637.81,8799556
2013-09-05,12597.59,12597.59,11930.95,12178.22,17539284
2013-09-06,12173.83,12457.22,12173.83,12457.22,9035583
2013-09-09,12542.62,12726.39,12531.93,12726.39,8001214
2013-09-10,12779.6,12962.91,12779.6,12962.91,15013097
2013-09-11,13006.52,13006.52,12909.8,12983.95,11745936
2013-09-12,12961.16,13011.41,12946.05,13011.41,9286721
2013-09-13,13012.37,13013.58,12940.02,12998.59,11823905
2013-09-16,12979.69,13018.89,12960.46,13003.37,10334782
2013-09-17,13064.73,13094.87,13013.39,13085.22,9656276
2013-09-18,13071.46,13083.25,12999.33,13049.76,72696960
2013-09-19,13179.76,13220.8,13111.72,13124.47,34332772
2013-09-20,13098.49,13140.46,13059.07,13140.38,21455270
2013-09-23,13174.09,13201.9,13089.15,13089.15,14329943
2013-09-24,13155.84,13175.82,13104.54,13131.43,12371297
2013-09-25,13100.43,13114.91,13047.18,13114.91,31898748
2013-09-26,13159.07,13233.88,13118.19,13233.88,45920520
2013-09-27,13275.37,13347,13271.41,13346.97,43095440
2013-09-30,13328.12,13328.12,13238.07,13314.68,27223356
2013-10-01,13312.76,13338.19,13271.98,13338.19,18707884
2013-10-02,13349.18,13438.02,13347.45,13386.01,11551115
2013-10-03,13456.07,13518.94,13446.17,13476.11,54413056
2013-10-04,13523.56,13530.05,13433.17,13513.64,46195908
2013-10-07,13501.42,13504.32,13428.41,13477.58,17179532
2013-10-08,13455.62,13456.01,13373.91,13399.64,31510688
2013-10-09,13376.82,13377.06,13307.06,13361.98,19147284
2013-10-10,13378.55,13589.27,13367.97,13589.27,19935304
2013-10-11,13625.03,13671.6,13591.59,13638.56,17187944
2013-10-14,13655.2,13701.85,13610.36,13701.85,28188360
2013-10-15,13723.54,13867.39,13722.45,13824.94,25034440
2013-10-16,13783.39,13886.79,13770.62,13886.79,22603438
2013-10-17,13943.28,14155.74,13902.54,14155.74,31801418
2013-10-18,14113.03,14253.72,13980.25,14253.72,21779544
2013-10-21,14304.7,14461.63,14289.23,14459.56,17736398
2013-10-22,14472.9,14522.89,14413.49,14512.68,20280286
2013-10-23,14481.98,14493.99,14319.79,14327.32,12346645
2013-10-24,14355.64,14572.1,14349.69,14572.1,15108138
2013-10-25,14579.27,14753.57,14534.4,14753.57,18634164
2013-10-28,14764.37,14896.01,14764.37,14896.01,24686624
2013-10-29,14885.29,15002.02,14881.18,14994.44,23460788
2013-10-30,15031.77,15074.52,14936.9,14942.82,71395504
2013-10-31,14946.11,14961.01,14879.51,14928.63,30118112
2013-11-04,14936.51,15023.33,14915.35,15023.33,53938568
2013-11-05,15066.03,15105.26,14815.3,14877.29,32693884
2013-11-06,14893.91,14910.98,14833.7,14860.69,29515964
2013-11-07,14823.44,14878.87,14796.11,14815.77,21595696
2013-11-08,14814.82,14826.58,14715.29,14721,16518552
2013-11-12,14757.05,14826.24,14753.08,14799.31,20681298
2013-11-13,14826.24,14830.65,14600.22,14676.58,17854980
2013-11-14,14668.39,14716.73,14602.42,14700.03,50320108
2013-11-15,14703.04,14878.82,14702.39,14878.82,47856176
2013-11-18,14915.33,14942.52,14846.95,14939.29,45624936
2013-11-19,14949.4,14959.85,14899.21,14915.99,27658020
2013-11-20,14918.06,14937.54,14863.84,14923.74,24076794
2013-11-21,14941.41,14944.66,14889.3,14918.46,19673244
2013-11-22,14937.98,15054.57,14937.98,15036.8,20996394
2013-11-25,15069.24,15156.8,15067.82,15093.78,31424852
2013-11-26,15109.93,15119.63,14952.7,14952.7,25836728
2013-11-27,14956.69,15032.85,14846.81,14887.98,28093580
2013-11-28,14891.8,14922.73,14804.17,14856.24,13359347
2013-11-29,14881.54,15018.25,14880.83,15018.25,24454018
2013-12-02,15033.54,15054.55,14880.74,14900.98,19552882
2013-12-03,14902.64,14907.21,14611.51,14612.41,26655494
2013-12-04,14557.61,14614.74,14425.47,14485.48,19485372
2013-12-05,14446,14501.2,14388.67,14465,12384970
2013-12-06,14452.27,14512.16,14446.8,14485.48,17902402
2013-12-09,14518.38,14638.48,14518.38,14627.18,27697286
2013-12-10,14663.21,14668.69,14460.95,14573.06,37667048
2013-12-11,14574.12,14578.74,14439.12,14567.97,11502652
2013-12-12,14539.94,14540.9,14233.75,14381.36,18011184
2013-12-13,14364.31,14383.39,14197.74,14310.43,6073219
2013-12-16,14262.59,14299.37,14149.19,14169.87,8674310
2013-12-17,14187.2,14187.2,13932.23,13999.2,14304882
2013-12-18,13931.95,14045.24,13814.85,14045.24,10512712
2013-12-19,14137.12,14229.26,13970.64,14031.82,12740812
2013-12-20,13943.39,14033.33,13863.4,14018.48,14534279
2013-12-23,14068.13,14265.01,14068.13,14265.01,11600633
2013-12-27,14333.69,14360.09,14246.69,14298.57,10068740
2013-12-30,14334.3,14360.41,14247.21,14336.82,15320565
2014-01-02,14347.55,14470.72,14345.98,14386.22,8473781
2014-01-03,14414.03,14476.95,14400.11,14476.95,6475680
2014-01-07,14484.73,14493.77,14228.57,14242.98,7517409
2014-01-08,14188.22,14204.3,14011.4,14087.74,5706298
2014-01-09,14063.72,14068.19,13876.89,13876.89,7369447
2014-01-10,13787.41,13818.66,13620.09,13714.58,9482947
2014-01-13,13684.68,13909.45,13684.68,13909.45,6162991
2014-01-14,13891.58,13925.18,13831.3,13906.2,7316354
2014-01-15,13999.87,14067.34,13953.1,14067.34,29653004
2014-01-16,14120.2,14216.01,14070.98,14185.62,23903524
2014-01-17,14226.66,14230.41,14136.39,14136.39,7356555
2014-01-20,14118.5,14154.15,14090.78,14146.66,4103913
2014-01-21,14176.82,14293.46,14146.06,14268.04,12197412
2014-01-22,14304.78,14362.58,14257.15,14275.94,39843268
2014-01-23,14300.53,14301.67,14212.07,14215.72,17919110
2014-01-24,14218.52,14240.06,14056.45,14112.46,6524704
2014-01-27,14055.85,14055.85,13874.3,14005.47,7827724
2014-01-28,14003.81,14143.3,14001.31,14143.3,6449025
2014-01-29,14194.09,14284.89,14114.46,14170.62,12301538
2014-01-30,14157.07,14263.79,14081.62,14260.36,19783684
2014-01-31,14316.02,14387.81,14250.66,14387.81,11161918
2014-02-03,14449.55,14508.17,14426,14459.82,6044081
2014-02-04,14377.27,14391.09,14279.75,14391.09,6867876
2014-02-05,14415.93,14559.25,14415.93,14528.56,7937126
2014-02-06,14573.73,14620.96,14545.1,14614.19,8672706
2014-02-07,14660.78,14694.05,14544.07,14544.07,14738357
2014-02-10,14596.42,14598.35,14505.79,14532.04,5735763
2014-02-11,14548.04,14566.48,14525.09,14559.32,7530333
2014-02-12,14593.14,14624.96,14569.04,14614.71,8716113
2014-02-13,14638.85,14656.56,14578.51,14639.09,10038401
2014-02-14,14663.8,14698.29,14607.34,14687.41,6800386
2014-02-17,14707.94,14780.42,14699.68,14780.42,14524084
2014-02-18,14789.74,14795.25,14666.86,14781.6,31204968
2014-02-19,14749.73,14765.4,14676.54,14739.67,26524136
2014-02-20,14702.55,14710.05,14497.88,14497.88,7733467
2014-02-21,14528.71,14638.68,14528.71,14607.28,8059468
2014-02-24,14670.73,14695.66,14646.63,14659.68,9079149
2014-02-25,14730.34,14738.24,14556.42,14595.1,7931221
2014-02-26,14573.17,14602.3,14140.58,14140.58,8741440
2014-02-27,14153.07,14294.32,14129.27,14257.38,5562753
2014-02-28,14317.57,14464.35,14278.56,14464.35,4247412
2014-03-03,13701.5,13925.72,13426.18,13592.23,31005146
2014-03-04,13546.2,13964.07,13546.2,13921.24,15101126
2014-03-05,14001.97,14080.06,13872.7,13915.6,11308775
2014-03-06,13956.89,13993.42,13871.78,13917.34,11999612
2014-03-07,13912.21,13916.75,13773.97,13781.17,16358275
2014-03-10,13680.67,13697.67,13471.15,13530.19,16949518
2014-03-11,13515.58,13575.75,13456.8,13548.33,10361427
2014-03-12,13520.22,13528.19,13205.68,13348.78,9663949
2014-03-13,13337.26,13353.74,13160.99,13197.51,5149447
2014-03-14,13007.1,13007.1,12661.97,12883.71,12527595
2014-03-17,12867.85,13234.1,12867.85,13216.82,26862316
2014-03-18,13282.78,13307.7,13156.06,13245.02,14609540
2014-03-19,13243.46,13275.69,13142.82,13273.84,36555536
2014-03-20,13256.22,13321.98,13243.25,13321.98,25831160
2014-03-21,13348.85,13400.7,13333.06,13366.6,14259820
2014-03-24,13289.78,13382.3,13289.78,13382.3,4563951
2014-03-25,13463.57,13532.64,13463.57,13532.64,8018988
2014-03-26,13573.01,13637.8,13573.01,13637.8,7416637
2014-03-27,13576.97,13576.97,13549.86,13549.86,4005924
2014-03-28,13530.09,13570,13530.09,13570,4253555
2014-03-31,13603,13669.33,13603,13669.33,5262368
2014-04-01,13752.92,13760.88,13752.92,13760.88,11866538
2014-04-02,13836.57,13836.57,13805.73,13805.73,8866359
2014-04-03,13786.26,13786.26,13730.76,13730.76,10760624
2014-04-04,13726.54,13764.26,13726.54,13764.26,4294496
2014-04-07,13685.03,13685.03,13667.09,13667.09,4720924
2014-04-08,13629.85,13674.49,13629.85,13674.49,4768782
2014-04-09,13683.74,13725.87,13683.74,13725.87,4785262
2014-04-10,13733.78,13789.79,13733.78,13789.79,4008635
2014-04-11,13666.19,13718.76,13666.19,13718.76,4688640
2014-04-14,13546.28,13546.28,13512.96,13512.96,6556899
2014-04-15,13464.81,13464.81,13410.25,13410.25,3000638
2014-04-16,13359.4,13359.4,13201.79,13201.79,5685267
2014-04-17,13235.03,13243.4,13235.03,13243.4,5036653
2014-04-22,13342.18,13342.18,13321.23,13321.23,4161666
2014-04-23,13341.93,13341.93,13269.8,13269.8,3815252
2014-04-24,13245.66,13245.66,13160.39,13160.39,5058004
2014-04-25,13132.06,13132.06,13080.37,13080.37,5307053
2014-04-28,13040.95,13040.95,12989.91,12989.91,3991239
2014-04-29,13005.92,13005.92,12994.44,12994.44,5899490
2014-04-30,12996.24,13097.43,12996.24,13097.43,7379935
2014-05-02,13091.18,13091.18,13086.57,13086.57,1814538
2014-05-05,13005.81,13005.81,12904.95,12904.95,4188298
2014-05-06,12892.56,12892.56,12803.89,12803.89,4291552
2014-05-07,12561.21,12653.6,12561.21,12653.6,8260083
2014-05-08,12677.21,12677.21,12602.54,12602.54,5842167
2014-05-09,12576.28,12576.28,12456.65,12456.65,5276481
2014-05-12,12326.89,12399.69,12326.89,12399.69,4989230
2014-05-13,12512.78,12512.78,12490.59,12490.59,4969524
2014-05-14,12509.75,12574.18,12509.75,12574.18,4699578
2014-05-15,12577.62,12604.32,12577.62,12604.32,6422771
2014-05-16,12557.4,12557.4,12546.17,12546.17,6529996
2014-05-19,12541.34,12590.68,12541.34,12590.68,2922373
2014-05-20,12670.31,12726.85,12670.31,12726.85,5072968
2014-05-21,12794.68,12794.68,12772.22,12772.22,3955880
2014-05-22,12831.56,12874.25,12831.56,12874.25,5318394
2014-05-23,12984.23,12990.38,12984.23,12990.38,5504199
2014-05-26,13041.01,13063.32,13041.01,13063.32,3920163
2014-05-27,13028.93,13054.71,13028.93,13054.71,4679761
2014-05-28,13029.54,13043.38,13029.54,13043.38,6971661
2014-05-29,13043.84,13064.21,13043.84,13064.21,6021723
2014-05-30,13081.81,13094.85,13081.81,13094.85,5187505
2014-06-02,13171.5,13171.5,13100.65,13100.65,4745377
2014-06-03,13118.7,13118.7,13110.13,13110.13,7188910
2014-06-04,13081.12,13101.24,13081.12,13101.24,5615663
2014-06-05,13139.49,13162.87,13139.49,13162.87,4958128
2014-06-06,13204.01,13233.43,13204.01,13233.43,3991859
2014-06-09,13270.65,13290.47,13270.65,13290.47,4571200
2014-06-10,13322.55,13322.55,13309.39,13309.39,4158759
2014-06-11,13309.54,13309.54,13216.82,13216.82,7141968
2014-06-12,13150.95,13150.95,13079.77,13079.77,3883919
2014-06-13,13057.34,13057.34,13028.88,13028.88,5421031
2014-06-16,12920.97,12976.58,12920.97,12976.58,3240096
2014-06-17,13037.61,13037.61,13026.11,13026.11,5506597
2014-06-18,13037.27,13037.27,12987.23,12987.23,2789117
2014-06-20,13010.77,13010.77,12960.51,12960.51,1569244
2014-06-23,12917.05,12944.1,12917.05,12944.1,4327343
2014-06-24,12931.17,12931.17,12897.16,12897.16,4407012
2014-06-25,12833.99,12833.99,12772.7,12772.7,6447129
2014-06-26,12724.13,12724.13,12718.14,12718.14,6572031
2014-06-27,12742.75,12742.75,12721.23,12721.23,7922122
2014-06-30,12770.86,12778.3,12770.86,12778.3,3889625
2014-07-01,12718.15,12718.15,12670.04,12670.04,5379399
2014-07-02,12627.21,12627.21,12487.74,12487.74,4897640
2014-07-03,12461.76,12461.76,12390.31,12390.31,3793574
2014-07-04,12438.38,12461.72,12438.38,12461.72,2772064
2014-07-07,12439.01,12439.01,12403.05,12403.05,3444554
2014-07-08,12365.37,12365.37,12344.73,12344.73,3442934
2014-07-09,12359.58,12359.58,12278.76,12278.76,2621202
2014-07-10,12225.55,12225.55,12160.72,12160.72,5170864
2014-07-11,12258.91,12287.39,12258.91,12287.39,4157524
2014-07-14,12385.31,12385.31,12302.74,12302.74,2924499
2014-07-15,12277.37,12277.37,12180.49,12180.49,3565544
2014-07-16,12198.16,12198.16,12094.01,12094.01,2373930
2014-07-17,12044.77,12065.05,12044.77,12065.05,2140451
2014-07-18,11987.42,11987.42,11950.12,11950.12,3855294
2014-07-21,11934.1,11944.44,11934.1,11944.44,2268143
2014-07-22,11968.08,11968.08,11966.69,11966.69,2809745
2014-07-23,11991.5,11995.91,11991.5,11995.91,3345541
2014-07-24,11998.01,11998.01,11976.6,11976.6,3038103
2014-07-25,11970.01,11970.01,11935.82,11935.82,2352806
2014-07-28,11948.2,11948.2,11918.85,11918.85,3915807
2014-07-29,11952.62,11952.62,11894.39,11894.39,4193716
2014-07-30,11824.52,11824.52,11776.97,11776.97,7095325
2014-07-31,11725.85,11752.33,11725.85,11752.33,5074835
2014-08-01,11678.62,11728.02,11678.62,11728.02,3250837
2014-08-04,11803.81,11803.81,11800.96,11800.96,3260195
2014-08-05,11863.43,11863.43,11761.78,11761.78,4645052
2014-08-06,11711.32,11711.32,11605.96,11605.96,3154358
2014-08-07,11471.12,11471.12,11443.57,11443.57,3683414
2014-08-08,11303.49,11303.49,11280.98,11280.98,4944804
2014-08-11,11374.11,11462.31,11374.11,11462.31,3349843
2014-08-12,11485.84,11485.84,11458.9,11458.9,2810591
2014-08-13,11458.35,11458.35,11455.29,11455.29,3067437
2014-08-14,11471.02,11523.73,11471.02,11523.73,3092137
2014-08-18,11577.98,11642.36,11577.98,11642.36,2298609
2014-08-19,11654.25,11654.25,11612.99,11612.99,4609423
2014-08-20,11591.18,11612.34,11591.18,11612.34,1871797
2014-08-21,11683.27,11683.27,11661.96,11661.96,3936526
2014-08-22,11708.56,11708.56,11707.04,11707.04,4402969
2014-08-25,11743.01,11780.39,11743.01,11780.39,3456333
2014-08-26,11807.89,11850.69,11807.89,11850.69,5446968
2014-08-27,11882.61,11894.25,11882.61,11894.25,5063897
2014-08-28,11844.65,11844.65,11689.55,11689.55,6654089
2014-08-29,11745.96,11788,11745.96,11788,4561024
2014-09-01,11801.74,11837.11,11801.74,11837.11,4167000
2014-09-02,11905.52,11905.52,11875.29,11875.29,8467049
2014-09-03,11954.59,12053.72,11954.59,12053.72,10868282
2014-09-04,12029.35,12061.44,12029.35,12061.44,7852870
2014-09-05,12073.52,12160.96,12073.52,12160.96,5837074
2014-09-08,12147.2,12182.19,12147.2,12182.19,7252235
2014-09-09,12199.82,12199.82,12195.3,12195.3,12545692
2014-09-10,12259.65,12281.34,12259.65,12281.34,8980337
2014-09-11,12274.69,12283.53,12274.69,12283.53,9488003
2014-09-12,12286.13,12360.52,12286.13,12360.52,6000079
2014-09-15,12325.42,12341.74,12325.42,12341.74,5633259
2014-09-16,12337.01,12366.22,12337.01,12366.22,4641214
2014-09-17,12430.42,12449.24,12430.42,12449.24,6291799
2014-09-18,12483.29,12483.29,12460.71,12460.71,6723357
2014-09-19,12524.96,12583.09,12524.96,12583.09,6439794
2014-09-22,12650.26,12716.76,12650.26,12716.76,6021973
2014-09-23,12684.23,12684.23,12660.56,12660.56,4704168
2014-09-24,12656.33,12656.33,12595.57,12595.57,4543957
2014-09-25,12675.49,12675.49,12625.28,12625.28,5163362
2014-09-26,12589.35,12628.15,12589.35,12628.15,4457128
2014-09-29,12679.28,12679.28,12667.97,12667.97,3923848
2014-09-30,12648.8,12648.8,12628.2,12628.2,4122204
2014-10-01,12624.8,12624.8,12514.15,12514.15,3595206
2014-10-02,12408.41,12409.07,12408.41,12409.07,5423921
2014-10-03,12459.81,12464.83,12459.81,12464.83,4138787
2014-10-06,12532.08,12557.93,12532.08,12557.93,3906546
2014-10-07,12533.7,12533.7,12520.62,12520.62,3059003
2014-10-08,12459.11,12459.11,12417.8,12417.8,4744932
2014-10-09,12510.25,12510.25,12446.82,12446.82,3639069
2014-10-10,12334.17,12334.17,12306.67,12306.67,5187127
2014-10-13,12327.08,12337.12,12327.08,12337.12,3720176
2014-10-14,12263.51,12263.51,12216.76,12216.76,5072698
2014-10-15,12222.65,12222.65,12156.81,12156.81,4152126
2014-10-16,12187.83,12187.83,12155.69,12155.69,5269351
2014-10-17,12236.33,12273.12,12236.33,12273.12,4566445
2014-10-20,12252.24,12257.67,12252.24,12257.67,4297182
2014-10-21,12271.48,12368.37,12271.48,12368.37,4861388
2014-10-22,12376.79,12381.34,12376.79,12381.34,4514690
2014-10-23,12363.46,12364.46,12363.46,12364.46,4376462
2014-10-24,12403,12403,12380.17,12380.17,4745073
2014-10-27,12385.5,12394.4,12385.5,12394.4,3969791
2014-10-28,12384.68,12428.69,12384.68,12428.69,3575767
2014-10-29,12449.25,12449.25,12430.42,12430.42,3346250
2014-10-30,12394.25,12430.85,12394.25,12430.85,3092876
2014-10-31,12460.69,12469.3,12460.69,12469.3,3443851
2014-11-03,12479.48,12483.34,12479.48,12483.34,3969705
2014-11-04,12532.78,12532.78,12513.93,12513.93,4466801
2014-11-05,12524.37,12524.37,12475.81,12475.81,4078969
2014-11-06,12447.78,12447.78,12401.4,12401.4,4220214
2014-11-07,12410.83,12410.83,12351.49,12351.49,5288977
2014-11-10,12350.97,12350.97,12333.5,12333.5,2901275
2014-11-12,12337.45,12337.45,12301.61,12301.61,3663454
2014-11-13,12317.66,12317.66,12315.86,12315.86,4841809
2014-11-14,12341.14,12341.14,12300.58,12300.58,5229721
2014-11-17,12302.46,12302.46,12276.55,12276.55,7470303
2014-11-18,12307.33,12358.83,12307.33,12358.83,4552493
2014-11-19,12369.84,12374.41,12369.84,12374.41,8206772
2014-11-20,12372.95,12372.95,12353.09,12353.09,6405173
2014-11-21,12352.45,12376.28,12352.45,12376.28,11244086
2014-11-24,12339.76,12339.76,12275.69,12275.69,6116180
2014-11-25,12287.72,12287.72,12219.3,12219.3,4504388
2014-11-26,12248.11,12248.11,12228.76,12228.76,5793898
2014-11-27,12257.08,12257.08,12250.55,12250.55,4007475
2014-11-28,12247.46,12293.45,12247.46,12293.45,3119088
2014-12-01,12219.51,12219.51,12165.95,12165.95,2652320
2014-12-02,12196.79,12223.59,12196.79,12223.59,3379598
2014-12-03,12209.54,12224.96,12209.54,12224.96,9914126
2014-12-04,12246.3,12246.3,12238.7,12238.7,5140760
2014-12-05,12232.26,12246.85,12232.26,12246.85,3795879
2014-12-08,12215.48,12227.89,12215.48,12227.89,3800641
2014-12-09,12162.01,12169.66,12162.01,12169.66,3757232
2014-12-10,12086.23,12086.23,12054.26,12054.26,4033480
2014-12-11,12033.38,12076.24,12033.38,12076.24,3604882
2014-12-12,12081.24,12086.21,12081.24,12086.21,5772144
2014-12-15,12024.69,12024.69,11974.93,11974.93,4661827
2014-12-16,11847.65,11864.1,11847.65,11864.1,6639161
2014-12-17,11849.7,11890.21,11849.7,11890.21,5530209
2014-12-18,11962.39,11966.78,11962.39,11966.78,9501232
2014-12-19,11950.51,11991.63,11950.51,11991.63,5985662
2014-12-22,11949.5,11949.5,11913.62,11913.62,5826606
2014-12-23,11922.39,11979.7,11922.39,11979.7,7767884
2014-12-29,11999.64,12024.43,11999.64,12024.43,4452599
2014-12-30,12044.49,12108.06,12044.49,12108.06,5384213
2015-01-02,12155.32,12189.15,12140.39,12164.52,4335661
2015-01-05,12180.59,12200.29,12158.85,12171.47,5031366
2015-01-07,12172.04,12189.36,12126.43,12179.99,7038950
2015-01-08,12242.33,12320.47,12232.34,12318.77,7655939
2015-01-09,12348.77,12379.04,12271.35,12299.41,6031487
2015-01-12,12323.59,12376.14,12302.19,12325.03,5454467
2015-01-13,12357.17,12408.97,12343.68,12408.97,6401253
2015-01-14,12403.88,12404.8,12274.39,12310.08,4957235
2015-01-15,12343.82,12358.18,12160.09,12219.52,6212317
2015-01-16,12211.45,12225.26,12122.78,12140.44,5619605
2015-01-19,12137.35,12151.88,12097.23,12100.62,5500711
2015-01-20,12143.78,12143.78,12006.16,12006.16,5403439
2015-01-21,12052.66,12105.75,12039.43,12105.35,7586108
2015-01-22,12147.7,12183.29,12123.83,12172.32,7002412
2015-01-23,12190.92,12287.22,12178.63,12287.22,6937487
2015-01-26,12282.71,12326.15,12269.38,12322.41,5174612
2015-01-27,12331.61,12357.35,12293.39,12321.15,6693517
2015-01-28,12359.49,12406.97,12341.2,12406.97,5322029
2015-01-29,12426.12,12468.74,12423.97,12464.5,4567360
2015-01-30,12512.68,12519.91,12469.19,12509.27,4753758
2015-02-02,12542,12557.9,12479.44,12504.54,4558236
2015-02-03,12533.64,12543.66,12474.28,12484.35,5030727
2015-02-04,12492.64,12513.14,12451.24,12465.76,5813730
2015-02-05,12488.59,12522.35,12481.03,12522.23,3769061
2015-02-06,12566.21,12604.31,12559.18,12580.93,4641920
2015-02-09,12623.67,12624.11,12531.26,12555.13,3292022
2015-02-10,12540.58,12628.34,12540.58,12602.19,6105392
2015-02-11,12638.18,12639.99,12574.93,12594.76,4248976
2015-02-12,12620.66,12666.87,12612.36,12666.87,4507546
2015-02-13,12670.96,12725.48,12644.88,12725.48,7330761
2015-02-16,12746.63,12794.87,12741.59,12794.87,8549042
2015-02-17,12799.08,12831.65,12788.24,12829.31,4773294
2015-02-18,12844.7,12856.79,12796.16,12821.66,7892490
2015-02-19,12834.7,12854.26,12814.52,12842.53,5373992
2015-02-20,12849.75,12868.85,12827.67,12868.85,5640326
2015-02-23,12896.43,12914.81,12866.31,12900.52,4272453
2015-02-24,12922.86,12986.35,12897.26,12983.78,9187585
2015-02-25,12989.75,13129.74,12979.5,13112.05,9845773
2015-02-26,13140.69,13158.03,13104.04,13141.69,8164746
2015-02-27,13179.95,13269.54,13176.82,13253.18,7070245
2015-03-02,13303.94,13421.02,13294.2,13401.18,7339028
2015-03-03,13418.19,13460.42,13342.39,13351.72,8341728
2015-03-04,13359.84,13469.59,13298.6,13469.59,7322720
2015-03-05,13492.16,13567.38,13484.74,13525.35,7033096
2015-03-06,13561.79,13601.78,13447.97,13447.97,5539569
2015-03-09,13463.62,13480.74,13408.2,13440.58,4186680
2015-03-10,13471.49,13477.67,13360.42,13382.81,7823656
2015-03-11,13332.98,13453.44,13332.98,13453.44,9337576
2015-03-12,13467.85,13471.74,13401.18,13433.94,7424667
2015-03-13,13454.52,13466.85,13411.63,13433.22,8777421
2015-03-16,13464.46,13500.07,13456.24,13499.81,8169522
2015-03-17,13491.01,13513.84,13417.15,13454.79,6112148
2015-03-18,13477.32,13490.13,13442.53,13483.33,6392646
2015-03-19,13504.44,13555.29,13480.9,13555.29,4506680
2015-03-20,13545.97,13591.79,13508.84,13591.79,7857634
2015-03-23,13602.76,13625.84,13540.51,13569.03,7032522
2015-03-24,13560.8,13584.84,13461.65,13483.54,6669802
2015-03-25,13496.57,13508.39,13424.21,13461.81,6054529
2015-03-26,13447.86,13447.86,13344.29,13380.69,4183587
2015-03-27,13383.55,13425.93,13371.76,13383.42,3441826
2015-03-30,13448.49,13471.04,13418.29,13471.04,4583731
2015-03-31,13493.69,13504.33,13416.82,13443.43,3893768
2015-04-01,13454.89,13512.45,13433.53,13449.51,7016494
2015-04-02,13466.88,13529.14,13466.88,13529.14,4939060
2015-04-07,13548.04,13587.47,13511.62,13523.52,6281960
2015-04-08,13529.44,13564.76,13516.29,13548.96,6496429
2015-04-09,13569.57,13622.13,13567.45,13591.31,5130087
2015-04-10,13630.9,13662.09,13593.62,13593.62,4870022
2015-04-13,13619.75,13623.88,13573.72,13599.5,3527581
2015-04-14,13601.7,13616.31,13527.4,13536.83,4499818
2015-04-15,13531.22,13580.61,13517.66,13567.3,4473747
2015-04-16,13600.26,13619.38,13564.17,13564.8,6437111
2015-04-17,13583.2,13608.9,13486.18,13516.52,4533067
2015-04-20,13513.05,13582.59,13510.67,13580.22,4106609
2015-04-21,13597.87,13647.48,13597.87,13607.58,5015684
2015-04-22,13635.75,13652.44,13578.92,13623.94,4201556
2015-04-23,13650.83,13720.67,13650.83,13699.99,4403391
2015-04-24,13713.67,13741.73,13689.93,13741.73,3104519
2015-04-27,13736.17,13759.99,13693.55,13735.87,5471410
2015-04-28,13750.18,13754.01,13693.78,13713.25,4198516
2015-04-29,13736.99,13766.45,13716.01,13729.45,5102870
2015-04-30,13715.34,13771.72,13713.67,13757.52,3985377
2015-05-04,13769.29,13876.16,13769.29,13876.16,5250237
2015-05-05,13907.55,13957.22,13872.52,13872.52,6518508
2015-05-06,13879.17,13975.26,13868.85,13975.26,6536632
2015-05-07,13992.95,14004.61,13898.93,13958.15,8079343
2015-05-08,13959.95,14063.9,13959.32,14063.9,6764551
2015-05-11,14084.8,14107.44,14071.25,14076.19,4209414
2015-05-12,14060.1,14068.2,14004.12,14011.87,4803533
2015-05-13,14001.91,14027.26,13955.06,13992.53,6462231
2015-05-14,13997.39,14018.26,13963.88,13977.67,4962437
2015-05-15,13982.53,14012.93,13921.23,13945.97,6352925
2015-05-18,13950.33,13984.25,13876.31,13910.28,5141978
2015-05-19,13904.1,13907.5,13786.74,13806.16,5819626
2015-05-20,13783.7,13812.6,13724.6,13809.71,3392041
2015-05-21,13802.41,13810.12,13739.53,13791.58,5434318
2015-05-22,13772.7,13806.06,13752.34,13781.11,4719483
2015-05-25,13774.34,13774.34,13636.11,13667.36,5368602
2015-05-26,13662.14,13689.12,13623.97,13680.54,4894456
2015-05-27,13677.9,13693.29,13648.66,13665.61,3835153
2015-05-28,13706.72,13729.59,13673.61,13725,3934168
2015-05-29,13746.12,13762.14,13702.67,13756.83,4105855
2015-06-01,13718.09,13755.04,13686.78,13753.34,3828638
2015-06-02,13760.24,13762.71,13666.31,13694.34,3198611
2015-06-03,13710.39,13724.88,13668.98,13724.88,4044074
2015-06-05,13695.86,13703.12,13642.67,13682.11,2236062
2015-06-08,13661.45,13672.48,13534.91,13595.14,3120418
2015-06-09,13561.61,13561.61,13405.24,13429.48,5394563
2015-06-10,13421.91,13473.42,13373.1,13446.64,4557606
2015-06-11,13440.36,13461.27,13363.66,13368.11,3690959
2015-06-12,13384.77,13411.59,13350.5,13363.53,3738762
2015-06-15,13355.76,13376.37,13313.18,13348.37,2782014
2015-06-16,13335.11,13335.11,13257.61,13281.3,3189566
2015-06-17,13268.09,13302.47,13143.5,13179.06,3964679
2015-06-18,13140.18,13177.18,13099.61,13177.18,3796454
2015-06-19,13173.31,13173.67,13103.35,13111.18,4178503
2015-06-22,13109.06,13146.61,13104.15,13136.66,3609481
2015-06-23,13161.72,13233.06,13154.59,13198.36,3218210
2015-06-24,13219.68,13247.73,13114.2,13143.61,9211660
2015-06-25,13170.35,13189.84,13071.58,13083.54,6154175
2015-06-26,13066.95,13086.75,13023.96,13056.64,4566998
2015-06-29,12651.7,12869.38,12613.92,12869.38,5987744
2015-06-30,12796.85,12901.55,12786.75,12901.55,2984793
2015-07-01,12905.04,12984.23,12893.88,12977.43,4497012
2015-07-02,12968.7,13029.32,12918.1,12972.78,3683884
2015-07-03,12999.32,13003.01,12934.67,12936.27,3169399
2015-07-06,12814.05,12906.09,12812.15,12892.13,2120567
2015-07-07,12930.42,12950.85,12815.42,12839.91,4497455
2015-07-08,12797.56,12816.15,12673.75,12710.95,2935055
2015-07-09,12687.74,12712.04,12639.8,12712.04,2784852
2015-07-10,12738.55,12876.14,12738.55,12876.14,3963063
2015-07-13,12883.76,12985.33,12883.76,12984,3957736
2015-07-14,12995.8,13006.28,12943.09,12993.87,3462835
2015-07-15,13018.1,13023.01,12983.14,13023.01,3782414
2015-07-16,13080.69,13215.76,13074.56,13215.76,5201628
2015-07-17,13240.07,13278.67,13190.56,13228.37,5306437
2015-07-20,13257.81,13266.86,13208.1,13211.52,5981803
2015-07-21,13207.73,13256.65,13189.94,13214.73,4810467
2015-07-22,13222.93,13235.89,13105.41,13128.39,6172824
2015-07-23,13129.41,13187.68,13107.84,13187.53,3419799
2015-07-24,13225.89,13237.15,13162.6,13207.2,3820979
2015-07-27,13182.42,13198.86,13071.06,13103.46,3388254
2015-07-28,13098,13184.67,13098,13177.84,5438029
2015-07-29,13211.07,13233.17,13199.9,13215.56,5140506
2015-07-30,13232.52,13251.3,13194.06,13251.3,4021809
2015-07-31,13275.5,13302.52,13229.96,13286.12,3541642
2015-08-03,13318.24,13425.58,13293.77,13394.6,4362229
2015-08-04,13414.67,13558.97,13400.15,13550.59,5361899
2015-08-05,13594.42,13808.94,13593.33,13807.49,8450525
2015-08-06,13804.24,13810.42,13674.24,13692.8,6167822
2015-08-07,13694.99,13717.67,13662.73,13700.49,5125139
2015-08-10,13740.68,13788.46,13722.53,13788.46,3959975
2015-08-11,13794.28,13832.05,13771.96,13771.96,5742741
2015-08-12,13768.59,13771.25,13685.53,13689.44,3805193
2015-08-13,13718.67,13762.87,13713.04,13747.83,3869391
2015-08-14,13804.45,13806.25,13746.98,13758.71,3863262
2015-08-17,13733.42,13752.88,13633.64,13664.36,3630449
2015-08-18,13627.13,13666.25,13594.18,13630.47,2811024
2015-08-19,13649.81,13729.9,13612.53,13729.9,3010271
2015-08-20,13697.88,13716.31,13620.96,13642.51,3332531
2015-08-21,13569.62,13569.84,13413.65,13430.34,3226936
2015-08-24,13082.8,13082.8,12434.2,12614.74,11569584
2015-08-25,12377.14,12879.79,12377.14,12859.77,4806536
2015-08-26,12872.23,12962.15,12850.71,12871.44,4303564
2015-08-27,12933.89,13096.65,12933.69,13096.65,4842252
2015-08-28,13149.93,13188.8,13139.33,13178.88,5048405
2015-08-31,13231.23,13238.18,13163.59,13207.42,5087194
2015-09-01,13163.21,13191.78,13066.39,13116.45,5479559
2015-09-02,13123.73,13155.17,13063.71,13104.64,3963207
2015-09-03,13142.95,13256.04,13142.95,13256.04,4975411
2015-09-04,13247.94,13249.92,13076.43,13157.12,4201821
2015-09-07,13163.96,13182.56,13097.33,13156.1,5395905
2015-09-08,13150.13,13204.15,13127.37,13163.5,2528935
2015-09-09,13208.87,13285.89,13163.09,13211.48,5880719
2015-09-10,13203.21,13213.92,13115.83,13127.29,6542719
2015-09-11,13132.43,13137.55,13081.94,13127.2,6371085
2015-09-14,13139.45,13140.34,13062.45,13106.62,4576120
2015-09-15,13104.83,13111.36,13038.58,13067.84,8281779
2015-09-16,13127.38,13165.26,13090.21,13165.26,3832152
2015-09-17,13188.56,13256.12,13151.85,13255.87,5195921
2015-09-18,13276.98,13286.78,13250.85,13276.77,4347751
2015-09-21,13295.9,13300.5,13218.93,13269.77,5294430
2015-09-22,13288.47,13319.23,13145.17,13181.36,9298681
2015-09-23,13149.5,13163.13,13108.84,13136.35,5585223
2015-09-24,13180.86,13182.94,13022.2,13050.55,5732458
2015-09-25,13080.31,13146.71,13077.56,13098.22,4513865
2015-09-28,13096.33,13157.21,13028.93,13045.56,4121525
2015-09-29,12970.2,13029.06,12915.66,13029.06,3913540
2015-09-30,13069.48,13104.96,13035.39,13104.96,3997831
2015-10-01,13126.93,13153.84,13096.3,13096.3,3239637
2015-10-02,13134.83,13137.12,13053.11,13084.24,2978773
2015-10-05,13113.42,13236.25,13093.41,13236.25,3037107
2015-10-06,13288.21,13330.77,13282.75,13330.77,2468547
2015-10-07,13367.12,13410.2,13344.6,13370.01,3003509
2015-10-08,13418.9,13436.23,13364.36,13364.36,4060866
2015-10-09,13416.83,13502.19,13412.71,13450.75,5138056
2015-10-12,13469.95,13482.91,13370.6,13420.11,5009781
2015-10-13,13425.15,13434.31,13317.75,13341.79,2315233
2015-10-14,13372.3,13372.3,13288.26,13320.26,4081915
2015-10-15,13374.26,13416.02,13358.62,13394.44,3129624
2015-10-16,13419.83,13461.66,13400.15,13458.17,2863086
2015-10-19,13463.24,13476.22,13406.51,13425.46,2618523
2015-10-20,13461.89,13487.6,13440.98,13466.62,2395890
2015-10-21,13463.8,13521.75,13463.8,13501.38,5606724
2015-10-22,13487.22,13492.66,13381.1,13432.49,7078887
2015-10-23,13445.92,13446.77,13369.81,13423.89,5560922
2015-10-26,13389.43,13499.39,13389.43,13497.75,2528332
2015-10-27,13522.62,13578.31,13519.76,13578.31,4258268
2015-10-28,13588.16,13650.72,13585.09,13650.72,5271233
2015-10-29,13669.65,13672.27,13497.46,13562.79,4458031
2015-10-30,13577.82,13605.23,13539.92,13605.23,3150661
2015-11-02,13597,13680.63,13597,13680.63,4643247
2015-11-03,13689.33,13719.88,13659.51,13671.7,6888133
2015-11-04,13708.38,13715.94,13662.42,13684.29,4318751
2015-11-05,13707.19,13707.19,13621.27,13659.3,7335094
2015-11-06,13688.39,13692.37,13594.87,13648.11,9542159
2015-11-09,13654.06,13682.82,13580.62,13588.82,5791316
2015-11-10,13615.33,13615.33,13498.57,13538.98,5605141
2015-11-12,13575.9,13590.96,13477.66,13506.02,3498461
2015-11-13,13508.98,13508.98,13336.84,13400.68,3371410
2015-11-16,13305.18,13312.73,13179.67,13213.95,4822114
2015-11-17,13193.61,13292.83,13193.61,13276.94,5401607
2015-11-18,13296.5,13310.22,13216.13,13255.21,6405064
2015-11-19,13294.07,13305.24,13217.5,13275.32,5162473
2015-11-20,13297.02,13342.85,13262.98,13342.85,3845783
2015-11-23,13361.31,13362.4,13143.85,13202.57,5300099
2015-11-24,13231.56,13231.56,12988.24,13118.01,5395390
2015-11-25,13153.72,13192.68,13125.24,13192.68,4622496
2015-11-26,13243.51,13267.94,13203.53,13267.94,3386574
2015-11-27,13260.26,13307.07,13234.7,13307.07,3064761
2015-11-30,13289.97,13371.29,13254.99,13371.29,6834304
2015-12-01,13377.15,13409.23,13333.27,13353.94,4110508
2015-12-02,13371.26,13389.98,13157.3,13251.91,10545092
2015-12-03,13233.29,13246.17,13091.12,13144.1,4376551
2015-12-04,13121.2,13123.61,12850.13,12963.68,6378515
2015-12-07,13001.34,13052.88,12964.03,12980.51,3589965
2015-12-08,12962.3,13016.46,12870.88,12966.68,5887595
2015-12-09,12913.65,12942.66,12711.91,12766.33,13023337
2015-12-10,12718.24,12813.82,12717.41,12813.82,7215311
2015-12-11,12868.15,12888.4,12606.9,12635.93,6115518
2015-12-14,12563.66,12592.05,12241.08,12344.54,6419637
2015-12-15,12296.93,12454.28,12286.57,12454.28,4993651
2015-12-16,12469.22,12517.35,12431.76,12517.35,4951392
2015-12-17,12560.76,12674.19,12560.76,12654.15,6611814
2015-12-18,12659.55,12703.75,12629.76,12688.94,3862345
2015-12-21,12690.24,12695.83,12569.87,12665.23,3544653
2015-12-22,12680.55,12748.66,12646.07,12748.66,3460621
2015-12-23,12752.09,12852.04,12739.28,12817.31,3517952
2015-12-28,12823.96,12857.08,12765.28,12857.08,6117195
2015-12-29,12892.47,13041.9,12891.13,13038.33,5824240
2015-12-30,13025.06,13211.23,13025.06,13211.23,5349168
2016-01-04,13108.14,13108.14,12966.76,13008.23,2972998
2016-01-05,13046.98,13072.08,12952.9,12977.01,2658284
2016-01-07,12858.92,12858.92,12681.98,12747.93,3261438
2016-01-08,12812.82,12844.94,12721.21,12804.82,2281259
2016-01-11,12812.31,12839.28,12700.82,12741.41,2507210
2016-01-12,12746.35,12797.06,12746.35,12781.5,4430493
2016-01-13,12808.32,12855.7,12792.1,12832,8687557
2016-01-14,12795.06,12799.11,12666.05,12705.14,6549604
2016-01-15,12737.52,12739.7,12593.33,12632.49,2635300
2016-01-18,12530.13,12538.59,12362.75,12380.93,4922595
2016-01-19,12405.43,12473.43,12398.73,12438.53,5094885
2016-01-20,12394.55,12394.55,12167.34,12179.17,4570583
2016-01-21,12222.69,12259.56,12081.44,12124.48,3621160
2016-01-22,12217.05,12281.67,12217.05,12273.13,5230899
2016-01-25,12360.57,12365.11,12297.3,12329.52,4117977
2016-01-26,12285.44,12300.52,12234.45,12300.52,6541241
2016-01-27,12275.72,12310,12256.86,12292.87,4733830
2016-01-28,12345.44,12355.55,12267.43,12330.94,4115427
2016-01-29,12386.05,12450.98,12375.47,12450.98,5336765
2016-02-01,12441.56,12467.7,12393.91,12449.91,3877030
2016-02-02,12485.79,12491.68,12380.26,12421.6,4861875
2016-02-03,12414.65,12421.96,12372.42,12409.8,4883402
2016-02-04,12443,12460.1,12399.26,12457.22,4263069
2016-02-05,12505.45,12516.29,12420.31,12463,5712286
2016-02-08,12483.29,12487.42,12340.22,12399.82,4959735
2016-02-09,12390.46,12390.46,12268.66,12328.2,6266404
2016-02-10,12345.31,12382.18,12327.52,12357.53,9011827
2016-02-11,12386.29,12392.39,12278.34,12332.08,4689734
2016-02-12,12342.71,12379.58,12306.4,12332.42,3562744
2016-02-15,12357.74,12434.29,12357.74,12395.65,4651864
2016-02-16,12421.02,12432.82,12324.33,12411.14,2347835
2016-02-17,12305,12510.97,12305,12510.97,6269827
2016-02-18,12549.4,12604.22,12530.98,12551.78,5425223
2016-02-19,12558.56,12563.99,12506.29,12561.8,6769314
2016-02-22,12583.98,12665.84,12574.81,12665.84,7397471
2016-02-23,12670.06,12687.97,12643.66,12687.97,7142822
2016-02-24,12688.93,12693.26,12591.09,12625.67,5727319
2016-02-25,12631.54,12647.66,12598.32,12630.32,5448597
2016-02-26,12658.42,12709.99,12653.28,12709.2,7888922
2016-02-29,12726.86,12761.69,12700.09,12739.64,4986676
2016-03-01,12780.86,12796.6,12680.12,12715.01,4575196
2016-03-02,12688.07,12725.15,12671.09,12725.15,6266340
2016-03-03,12771.23,12806.14,12736.93,12806.14,4255839
2016-03-04,12835.28,12845.45,12788.4,12835.04,6825760
2016-03-07,12857.7,12890.56,12817.2,12857.68,5823346
2016-03-08,12868.5,12880.77,12775.31,12807.76,4711154
2016-03-09,12795.14,12820.72,12730.74,12820.72,4070767
2016-03-10,12837.2,12881.69,12806.89,12879.16,4193020
2016-03-11,12914.24,12948.05,12880.22,12948.05,4819862
2016-03-14,13004.69,13033.82,12961.33,13012.9,3541430
2016-03-15,13064.76,13081.92,12971.56,12987.87,3939738
2016-03-16,13005.81,13018.64,12941.91,12976.62,4349726
2016-03-17,13023.25,13096.78,13019.64,13096.78,10144704
2016-03-18,13178.25,13279.93,13154.83,13279.93,12811548
2016-03-21,13301.83,13316.02,13219.29,13280.14,9990051
2016-03-22,13320.87,13354.3,13262.68,13346.5,11522686
2016-03-23,13371.26,13416.8,13322.69,13374.04,12375797
2016-03-24,13395,13416.27,13351.92,13400.03,8716784
2016-03-29,13401.69,13474.54,13400.5,13462.47,12293090
2016-03-30,13495.79,13555.73,13476.94,13555.73,15283809
2016-03-31,13566.14,13605.31,13524.15,13605.31,13747033
2016-04-01,13581.22,13581.22,13473.49,13536.15,7335602
2016-04-04,13575.26,13612.51,13542.05,13612.51,6691808
2016-04-05,13617.27,13617.27,13478.01,13505.64,7314238
2016-04-06,13519.51,13544.1,13448.45,13466.8,5882787
2016-04-07,13456.67,13511.62,13456.67,13506.35,8925455
2016-04-08,13521.36,13567.98,13476.67,13528.13,5047483
2016-04-11,13536.58,13581.82,13505.3,13548.5,8103937
2016-04-12,13573.88,13598.1,13504.42,13539.7,6499361
2016-04-13,13566.7,13610.02,13563.14,13597.33,4940606
2016-04-14,13611.69,13632.08,13571.86,13632.08,6638118
2016-04-15,13620.53,13649.07,13586.09,13621.48,6366934
2016-04-18,13607.5,13635.11,13571.69,13635.11,7621145
2016-04-19,13658.7,13722.54,13658.7,13722.54,8126965
2016-04-20,13745.73,13768.72,13683.17,13723.84,10511958
2016-04-21,13728.72,13758.31,13678.47,13712.96,8809275
2016-04-22,13716.01,13755.54,13632.58,13755.54,7119476
2016-04-25,13797.85,13801.13,13728.11,13773.74,8756980
2016-04-26,13783.78,13797.31,13755.51,13783.44,14873961
2016-04-27,13787.53,13798.99,13731.31,13774.75,13474964
2016-04-28,13775.19,13793.34,13697.64,13732.25,7917364
2016-04-29,13758.51,13773.66,13724.6,13773.66,3806031
2016-05-02,13791.17,13822.31,13767.29,13822.31,3550224
2016-05-04,13801.12,13803.05,13711.98,13758.29,4317789
2016-05-05,13748.66,13748.66,13630.89,13633.87,4044951
2016-05-06,13656.01,13692.01,13590.01,13646.4,7823281
2016-05-09,13666.96,13719.56,13648.68,13655.29,6242452
2016-05-10,13675.46,13681.28,13583.85,13634.15,4825046
2016-05-11,13619.95,13669.24,13595.79,13669.24,5255234
2016-05-12,13675.52,13699.72,13617.65,13634.97,5939560
2016-05-13,13707.26,13727.29,13668.74,13727.29,4530483
2016-05-16,13763.69,13885.81,13763.69,13885.81,5862077
2016-05-17,13893.89,13935.56,13830.01,13877.13,9330542
2016-05-18,13860.2,13889.8,13764.56,13794.36,5847984
2016-05-19,13781.83,13795.41,13642.45,13685.64,5388964
2016-05-20,13686.45,13716.09,13645.41,13680.93,3250485
2016-05-23,13671.43,13690.55,13625.15,13689.28,4610464
2016-05-24,13688.53,13689.98,13619.99,13648.2,4443697
2016-05-25,13670.62,13763.82,13670.62,13706.74,7245349
2016-05-27,13738.72,13760.8,13706.13,13745,2904370
2016-05-30,13727.22,13743.84,13674.53,13743.84,3215430
2016-05-31,13726.46,13726.46,13615.3,13668.09,5427043
2016-06-01,13628.43,13637.03,13316.29,13343.05,11494306
2016-06-02,13322.82,13370.89,13314.21,13370.04,6136346
2016-06-03,13405.05,13480.55,13405.05,13474.39,3948110
2016-06-06,13495.91,13500.3,13458.99,13475.82,3942130
2016-06-07,13510.87,13567.39,13509.24,13558.76,4834284
2016-06-08,13560.94,13574.01,13524.8,13547.69,3344908
2016-06-09,13559.23,13559.23,13423.2,13466.45,4802767
2016-06-10,13520.87,13520.87,13393.95,13411.66,3244792
2016-06-13,13352.61,13353.94,13191.89,13254.31,4626463
2016-06-14,13244.61,13248.4,13048.41,13105.71,5229209
2016-06-15,13108.51,13141.67,13052.78,13133.08,4656013
2016-06-16,13084.43,13085.15,12859.57,12899.88,8694100
2016-06-17,12916,12989.15,12916,12989.15,3599638
2016-06-20,13019.67,13099.7,13019.67,13075.38,4631472
2016-06-21,13075.26,13146,13063,13146,5476206
2016-06-22,13142.63,13200.68,13142.63,13196.88,3714826
2016-06-23,13209.61,13248.84,13167.69,13246.33,4996559
2016-06-24,12517.83,12818.81,12354.59,12818.81,11290886
2016-06-27,12826.95,12892.54,12755.35,12808.74,3249931
2016-06-28,12847.59,12973.37,12847.59,12938.09,3512113
2016-06-29,13011.61,13096.1,13002.68,13096.1,4787170
2016-06-30,13113.21,13179.16,13072.2,13177.86,3117743
2016-07-01,13218.77,13239.02,13183.51,13224.87,2141938
2016-07-04,13191.62,13191.62,13060.22,13114,2607123
2016-07-05,13113.76,13144.53,13050.69,13063.04,2330689
2016-07-06,13070.69,13105.17,12989.11,13024.08,2749542
2016-07-07,13057.47,13074.14,13019.85,13019.85,3250081
2016-07-08,13035.42,13099.8,13026.93,13099.8,1546881
2016-07-11,13117.21,13189.12,13117.21,13162.18,2887811
2016-07-12,13194.84,13225.53,13188.62,13225.53,4081193
2016-07-13,13244.24,13244.31,13121.08,13211.14,2806752
2016-07-14,13209.81,13234.63,13173.63,13234.63,6221066
2016-07-15,13246.48,13272.61,13222.62,13272.61,3375767
2016-07-18,13292.63,13331.34,13253.19,13296.04,3333304
2016-07-19,13297.37,13323.84,13258.73,13287.03,3399126
2016-07-20,13308.21,13410.83,13293.4,13393.48,3339203
2016-07-21,13407.46,13419.3,13367.4,13394.26,4039679
2016-07-22,13399.9,13432.45,13373.08,13432.34,4267234
2016-07-25,13466.44,13500.85,13440.89,13500.85,4026742
2016-07-26,13534.02,13553.2,13493.77,13553.2,6681619
2016-07-27,13583.45,13606.24,13543.64,13587.66,6285444
2016-07-28,13628.98,13684.21,13586.25,13684.21,5142712
2016-07-29,13699.54,13707.61,13646.65,13690.83,4860017
2016-08-01,13712.4,13757.62,13656.53,13669.05,5554402
2016-08-02,13684.4,13721.35,13660.48,13705.49,11138990
2016-08-03,13736.4,13769.76,13691.87,13708.6,7186969
2016-08-04,13732.88,13847.71,13732.88,13847.71,4316033
2016-08-05,13827.1,13900.87,13827.1,13879.32,3942886
2016-08-08,13882.04,13969.9,13879.56,13969.9,5029341
2016-08-09,13960.19,13982.52,13918.19,13976.23,8436726
2016-08-10,13968.69,13982.42,13919.55,13982.42,8785278
2016-08-11,14008.36,14020.65,13948.59,13994.68,8701471
2016-08-12,14016.93,14030.92,13935.97,14026.98,7008928
2016-08-16,14025.07,14065.02,13988.2,14065.02,7251453
2016-08-17,14056.95,14058.11,13954.72,14019.29,4371826
2016-08-18,14038.58,14055.11,14008.35,14048.64,4039916
2016-08-19,14047.08,14052.11,13978.18,14008.7,3189467
2016-08-22,14009.8,14014.13,13935.51,14008.15,3326483
2016-08-23,14005.07,14069.37,13993.72,14069.37,5165585
2016-08-24,14066.05,14115.78,14053.96,14115.78,6310071
2016-08-25,14099.27,14135.88,14083.47,14135.88,14313196
2016-08-26,14151.48,14223.25,14132.08,14223.25,7429922
2016-08-29,14229.8,14236.94,14151.61,14172.32,5903668
2016-08-30,14175.11,14199.78,14135.12,14199.78,6785989
2016-08-31,14202.16,14237.13,14197.01,14221.04,7474479
2016-09-01,14187.96,14233.67,14055.19,14089.06,9439529
2016-09-02,14095.64,14169.9,14068.44,14160.86,6472331
2016-09-05,14164.19,14227.17,14160.62,14227.17,7720373
2016-09-06,14245.25,14249.95,14196.69,14242.27,10274271
2016-09-07,14292.2,14328.44,14266.69,14328.44,9099128
2016-09-08,14396.96,14396.96,14282.69,14289.47,6974372
2016-09-09,14290.74,14299.96,14176.43,14201.64,6447617
2016-09-12,14135.38,14141.9,14002.23,14136.79,5413640
2016-09-13,14166.87,14214.69,14128.88,14214.69,6257223
2016-09-14,14214.1,14249.48,14181.79,14230.99,3950160
2016-09-15,14264.16,14274.3,14193.53,14231.98,6778145
2016-09-16,14245.35,14275.46,14209.73,14249.73,4285961
2016-09-19,14296.14,14313.99,14220.87,14231.72,4856849
2016-09-20,14248.79,14280.98,14235.48,14280.98,5605517
2016-09-21,14285.92,14299.35,14208.96,14242.31,5972052
2016-09-22,14235.25,14303.47,14207.36,14294.31,7838719
2016-09-23,14308.31,14308.5,14265.56,14300.76,4589132
2016-09-26,14287.76,14287.76,14159.32,14262.52,4826171
2016-09-27,14255.08,14288.75,14184.59,14238.24,7612873
2016-09-28,14259.23,14276.27,14186.14,14270.46,4957697
2016-09-29,14305.79,14331.88,14245.56,14288.35,5096447
2016-09-30,14267.25,14382.68,14230.16,14382.68,6266856
2016-10-03,14371.6,14437.83,14351.84,14437.83,8527372
2016-10-04,14468.16,14486.71,14437.15,14474.86,9367884
2016-10-05,14479.53,14494.3,14362.63,14407.44,8219507
2016-10-06,14426.51,14462.62,14407.73,14419.23,6642628
2016-10-07,14448.64,14459.12,14356.55,14374.4,3949348
2016-10-10,14392.82,14418.82,14352.83,14409.52,3721539
2016-10-11,14398.01,14416.39,14313.76,14330.84,9445313
2016-10-12,14306.31,14316.7,14221.74,14275.56,7914294
2016-10-13,14291.47,14305.16,14219.25,14254.19,11508178
2016-10-14,14263.96,14300.23,14250.24,14285.16,8352746
2016-10-17,14291.98,14312.93,14220.06,14253.06,5392316
2016-10-18,14248.39,14260.43,14192.37,14202.51,8179011
2016-10-19,14201.66,14235.21,14172.39,14210.76,7414781
2016-10-20,14248.81,14259.7,14215.86,14236.76,4789297
2016-10-21,14253.39,14292.88,14215.41,14280.06,5324611
2016-10-24,14304.3,14325.13,14269.13,14308.76,9926716
2016-10-25,14283.24,14340.2,14260.22,14276.26,8842022
2016-10-26,14313.74,14319.85,14274.4,14298.37,8155501
2016-10-27,14297.43,14304.33,14244.19,14294.19,6493527
2016-10-28,14308.19,14334.7,14268.72,14334.7,6992332
2016-10-31,14326.24,14381.11,14316.67,14381.11,4554047
2016-11-02,14352.11,14352.97,14110.11,14110.11,9750618
2016-11-03,14105.6,14106.19,14031.66,14051.9,10625684
2016-11-04,14086.84,14092.03,13995.9,14036.28,7752794
2016-11-07,14053.29,14089.28,14002.19,14048.44,8219280
2016-11-08,14055.25,14063.21,14019.95,14050.5,9770062
2016-11-09,13857.06,14069.73,13857.06,14069.73,8292890
2016-11-10,14136.13,14200.3,14108.47,14133.89,7975167
2016-11-14,14182.65,14185.53,14070.59,14109.8,4228986
2016-11-15,14090.75,14107.52,14005.52,14028.34,7575834
2016-11-16,14032.59,14043.94,13918.73,13974.39,7545760
2016-11-17,14011.39,14032.81,13960.95,13989.15,5566601
2016-11-18,13985.58,13993.14,13840.03,13900.59,5338675
2016-11-21,13911.63,13927.03,13821.54,13874.06,4513580
2016-11-22,13882.03,13918.41,13866.81,13918.41,5298152
2016-11-23,13956.19,13997.78,13905.73,13997.78,6987319
2016-11-24,14021.48,14040.9,13978.23,14016.18,9102736
2016-11-25,14040.65,14060.08,13989.38,14012.98,7763455
2016-11-28,14032.93,14049.08,13975.45,14015.79,5316087
2016-11-29,14026.06,14043.72,13987.06,14023.12,5786387
2016-11-30,14016.34,14024.06,13967.56,14011.54,9600883
2016-12-01,14027.53,14038.54,13961.61,13980.1,4745815
2016-12-02,13989.28,14001.1,13938.35,13974.3,6094163
2016-12-05,13971.84,14009.02,13965.79,13989.53,5357722
2016-12-06,14025.68,14033.01,13981.87,14019.75,5711791
2016-12-07,14054.84,14082.78,14000.17,14043.88,9281894
2016-12-08,14051.53,14076.94,14025.97,14073.14,7886202
2016-12-09,14077.28,14077.28,14012.5,14070.27,4600801
2016-12-12,14068.13,14068.13,14007.38,14028.6,4673387
2016-12-13,14047.49,14064.36,14018.69,14048.74,6763530
2016-12-14,14079.25,14095.18,14032.71,14089.98,6932218
2016-12-15,14110.37,14111.16,14053.67,14102.74,8797713
2016-12-16,14083.92,14114.81,14071.6,14109.97,4963854
2016-12-19,14105.66,14105.66,14038.44,14070.53,5179431
2016-12-20,14062.88,14101.64,14029.72,14101.64,4450280
2016-12-21,14103.38,14114.31,14060.04,14092.15,10538333
2016-12-22,14074.47,14087.35,14007.98,14070.71,6489044
2016-12-23,14083.35,14103.98,14054.15,14103.98,4759835
2016-12-27,14109.59,14138.24,14051.25,14061.12,5593502
2016-12-28,14058.28,14078.7,14027.42,14078.7,7168890
2016-12-29,14090.37,14201.52,14074.34,14201.52,5134180
2016-12-30,14215,14262.4,14180.97,14259.47,5593125
2017-01-02,14280.18,14345.88,14266.91,14345.88,4005867
2017-01-03,14358.37,14397.18,14352.03,14390.53,9138741
2017-01-04,14403.72,14426.24,14356.09,14382.22,7943755
2017-01-05,14402.71,14436.03,14394.11,14414.35,6073502
2017-01-09,14437.94,14439.53,14388.4,14422.05,5044329
2017-01-10,14425.58,14446.69,14395.81,14407.46,11626568
2017-01-11,14427.2,14462.38,14364.27,14395.52,12433093
2017-01-12,14394.75,14461.07,14392.63,14455.85,18894542
2017-01-13,14448.2,14504.2,14401.88,14467.2,13529677
2017-01-16,14474.41,14541.07,14471.87,14538.51,6748352
2017-01-17,14584.13,14638.83,14581.04,14638.83,7819858
2017-01-18,14647.67,14670.18,14593.9,14625.97,13789782
2017-01-19,14640.18,14659.84,14569.53,14596.51,16616312
2017-01-20,14615.02,14666.22,14588.89,14666.22,12847535
2017-01-23,14714.23,14733.98,14667.36,14733.98,9517128
2017-01-24,14756.69,14855.5,14727.39,14855.5,10925017
2017-01-25,14914.72,15028.61,14906.89,15025.84,13725024
2017-01-26,15073.11,15092.2,15028.64,15047.46,15054297
2017-01-27,15088.54,15186.26,15088.54,15170.89,13827960
2017-01-30,15234.56,15248.46,15155.94,15177.5,10242651
2017-01-31,15159.79,15284.5,15149.11,15284.5,11420115
2017-02-01,15339.15,15370.24,15260.28,15281.1,9589097
2017-02-02,15258.73,15276.8,15177.93,15210.13,6659569
2017-02-03,15207.78,15219.85,15158.17,15206.04,8422065
2017-02-06,15238.53,15333.37,15227.99,15304.54,13017178
2017-02-07,15337.25,15347.49,15247.33,15257.02,9881914
2017-02-08,15247.17,15257.5,15182.65,15218.63,7792190
2017-02-09,15260.33,15347.57,15246.61,15342.65,7973862
2017-02-10,15409.73,15464.94,15409.73,15437.99,12873881
2017-02-13,15508.77,15532.93,15461.85,15492.91,12843284
2017-02-14,15531.03,15532.35,15414.67,15467.48,8379006
2017-02-15,15487.74,15505.61,15431.73,15475.1,8586233
2017-02-16,15472.04,15618.03,15468.65,15618.03,14280993
2017-02-17,15625.36,15625.36,15491.12,15491.12,8746160
2017-02-20,15541.82,15615.14,15541.82,15615.14,7090689
2017-02-21,15717.62,15737.1,15694.86,15718.95,13309556
2017-02-22,15774.81,15797.37,15725.99,15764.44,17181432
2017-02-23,15762.89,15835.13,15707.97,15835.13,27156002
2017-02-24,15860.19,15866.34,15676.68,15745.34,17435691
2017-02-27,15750.21,15801.41,15720.69,15792.69,13735524
2017-02-28,15856.47,15870.03,15777.57,15870.03,12256846
2017-03-01,15884.93,16033.14,15884.93,16033.14,22267082
2017-03-02,16108.21,16171.26,16095.14,16170.13,16596372
2017-03-03,16167.57,16275.19,16145.09,16265.54,32999855
2017-03-06,16342.16,16466.77,16316.23,16440.6,40635731
2017-03-07,16497.91,16614,16142.16,16180.77,53252087
2017-03-08,16118.73,16146.93,15952,16033.76,27561403
2017-03-09,16074.05,16096.43,15852.46,15941.79,22088762
2017-03-10,15951.76,16130.84,15951.76,16130.84,16703371
2017-03-13,16245.09,16386.5,16228.69,16368.8,24240502
2017-03-14,16435.86,16435.86,16295.48,16360.52,16935663
2017-03-15,16355.62,16411.17,16279.87,16302.25,16400263
2017-03-16,16351.9,16424.19,16324.4,16413.37,13104332
2017-03-17,16416.91,16427.36,16339.27,16388.83,10881135
2017-03-20,16404.9,16409.99,16326.4,16352.88,8786498
2017-03-21,16393.13,16436.49,16281.83,16287.71,11590030
2017-03-22,16190.36,16190.36,16081.63,16175.53,8596549
2017-03-23,16178.81,16318.66,16178.81,16318.66,29617328
2017-03-24,16396.72,16396.72,16301.24,16371.47,16615125
2017-03-27,16337.26,16340.41,16228.55,16306.7,5327538
2017-03-28,16351.41,16520.92,16338.11,16520.92,7015604
2017-03-29,16563.16,16566.99,16412.53,16450.85,10333459
2017-03-30,16464.49,16509.52,16311.75,16377.02,5516124
2017-03-31,16383.42,16392.33,16342.4,16382.22,7981934
2017-04-03,16429.12,16470.02,16351.82,16418.08,8708245
2017-04-04,16423.7,16447.86,16379.92,16434.22,9555899
2017-04-05,16449.43,16488.14,16384.64,16488.14,9588851
2017-04-06,16443.11,16478.24,16377.55,16478.24,15383738
2017-04-07,16522.62,16551,16485.49,16536.65,8965446
2017-04-10,16538.51,16578.9,16486.66,16534.99,7919357
2017-04-11,16533.71,16549.08,16352.25,16398.28,7797824
2017-04-12,16384.49,16422.86,16326.96,16331.67,7416880
2017-04-13,16332.34,16341.26,16276.99,16318.14,15495942
2017-04-18,16319.49,16352.74,16235.66,16273.71,7514115
2017-04-19,16251.13,16294,16238.31,16277.72,8366803
2017-04-20,16308.64,16308.64,16245.38,16276.08,10649134
2017-04-21,16302.47,16334.05,16219.35,16250.49,10002901
2017-04-24,16277.49,16338.82,16270.03,16338.82,10752147
2017-04-25,16314.81,16314.81,16191.54,16228.73,27212338
2017-04-26,16226.88,16235.9,16060.97,16147.01,33959965
2017-04-27,16144.05,16227.57,16128.35,16227.57,18332663
2017-04-28,16234.31,16300.66,16206.95,16300.66,10960038
2017-05-02,16338.59,16380.36,16301.03,16380.36,4786879
2017-05-04,16373.42,16393.36,16300.41,16318.94,10740062
2017-05-05,16330.69,16345.94,16236.77,16306.82,5945769
2017-05-08,16343.77,16366.19,16269.05,16298.26,15710731
2017-05-09,16328.47,16328.47,16164.84,16164.84,27320062
2017-05-10,16173.75,16207.69,16131.31,16202.68,15946268
2017-05-11,16206.52,16247.61,16157.38,16193.92,16150872
2017-05-12,16163.88,16163.88,16096.7,16154.92,8057706
2017-05-15,16162.95,16221.91,16110.5,16216.49,6003698
2017-05-16,16203.27,16228.53,16064.06,16113.88,17445859
2017-05-17,16108.73,16108.73,15934.35,15952.05,19809168
2017-05-18,15931.64,15965.78,15781.13,15928.41,15429148
2017-05-19,15932.61,16127.08,15927.56,16127.08,20236901
2017-05-22,16170.46,16183.47,16072.84,16093.89,13221142
2017-05-23,16125.33,16131.99,16033.09,16127.19,10682983
2017-05-24,16127.49,16152.68,16078.9,16152.68,12198617
2017-05-25,16218.44,16278.42,16176.95,16278.42,8807758
2017-05-26,16290.25,16295.13,16195.36,16264.78,5841171
2017-05-29,16249.61,16261.71,16175.17,16220.1,7184240
2017-05-30,16243.4,16258.81,16130.43,16199.98,10076176
2017-05-31,16187.64,16220.64,16128.56,16220.64,12625956
2017-06-01,16252.71,16265.09,16132.21,16204.43,8246308
2017-06-02,16230.14,16242.63,16152.34,16190.98,9768910
2017-06-05,16188.12,16211.67,16088.7,16126.86,5941693
2017-06-06,16141.45,16189.96,16081.17,16186.26,8697323
2017-06-07,16203.34,16236.58,16143.64,16169.24,9673237
2017-06-08,16210.36,16210.36,16130.6,16183.92,9708171
2017-06-09,16213.15,16215.65,16166.18,16212.39,4843542
2017-06-12,16236.54,16241.87,15968.02,15990.64,7856770
2017-06-13,15997.25,16048.83,15965.31,16048.83,3892360
2017-06-14,16076.61,16098.75,16003.54,16044.46,3449108
2017-06-16,16069.77,16078.36,15980.48,16043.17,3388350
2017-06-19,16071.85,16074.85,15967.16,15991.72,4222086
2017-06-20,15991.8,15996.35,15927.05,15947.96,2733810
2017-06-21,15943,15956.21,15912.86,15956.21,3584347
2017-06-22,16008.86,16012.93,15960.2,15989.4,2750225
2017-06-23,15968.69,15989.02,15947.01,15982.99,4306967
2017-06-26,16000.79,16044.22,15989.13,16044.22,3776416
2017-06-27,16044.3,16106.28,16038.48,16084.37,6463474
2017-06-28,16077.71,16105.73,15996.74,16018.15,4575511
2017-06-29,16058.34,16063.36,15975.87,16025.57,4830994
2017-06-30,16034.52,16069.01,15980.21,16069.01,9384064
2017-07-03,16043.18,16080.9,16019.81,16020.85,6773236
2017-07-04,16003.98,16030.26,15952.3,15971.97,4786247
2017-07-05,15959.35,15960.26,15881.79,15881.79,4355767
2017-07-06,15900.45,15957.25,15898.66,15940.8,4231152
2017-07-07,15928.43,15933.56,15889.58,15920.72,3068019
2017-07-10,15953.99,15954.28,15911.23,15937.88,2711524
2017-07-11,15920.28,15931.6,15817.3,15828.51,3728854
2017-07-12,15894.77,15912.71,15812.17,15850.3,5837125
2017-07-13,15863,15866.11,15819.35,15854.56,5552943
2017-07-14,15913.51,15939.67,15881.78,15939.67,3832658
2017-07-17,15927.55,15929.78,15821.13,15864.92,5878922
2017-07-18,15882.22,15916.71,15805.03,15832.16,4687020
2017-07-19,15773.81,15773.81,15716.05,15761.78,4034599
2017-07-20,15770.78,15808.9,15731.07,15762.41,7523241
2017-07-21,15757.68,15769.02,15653.54,15720.23,6865158
2017-07-24,15707.98,15719.85,15598.84,15666.18,6968803
2017-07-25,15666.16,15681.33,15588.19,15651.34,9076689
2017-07-26,15650.98,15686.91,15612.21,15686.91,8931474
2017-07-27,15691.78,15704.37,15599.91,15629.22,5021678
2017-07-28,15608.82,15644.2,15574.39,15644.2,13915003
2017-07-31,15626.92,15638.07,15527.83,15613.63,8157230
2017-08-01,15598.49,15619.12,15553.12,15586.61,5593787
2017-08-02,15602.81,15612.41,15490.87,15500.38,6275771
2017-08-03,15505.52,15506.89,15415.5,15444.29,5329307
2017-08-04,15462.21,15472.41,15408.91,15472.41,4310009
2017-08-07,15508.29,15533.31,15462.85,15489.52,4514651
2017-08-08,15503.16,15523.28,15441.58,15501.48,85317602
2017-08-09,15492.89,15492.89,15401.58,15420.94,47010661
2017-08-10,15445.76,15469.95,15384.4,15439.1,32037546
2017-08-11,15402.56,15415.66,15359.43,15402.94,47173590
2017-08-14,15377.11,15401.72,15316.64,15396.26,51195671
2017-08-16,15413.44,15439.64,15391.99,15419.95,38115715
2017-08-17,15461.09,15463.41,15351.77,15373.42,31507061
2017-08-18,15348.84,15366.05,15301.7,15366.05,34731321
2017-08-21,15368.46,15396.7,15317.01,15396.7,51223297
2017-08-22,15414.51,15474.99,15382.26,15474.99,49542934
2017-08-23,15479.75,15482.12,15413.44,15456.93,59673702
2017-08-24,15505.46,15583.73,15505.46,15583.73,57917582
2017-08-25,15596.81,15603.27,15509.08,15571.28,21530893
2017-08-28,15590.26,15595.15,15482.27,15541.25,23214812
2017-08-29,15549.9,15558.51,15358.2,15432.76,26810160
2017-08-30,15447.68,15532.72,15424.83,15532.72,17457388
2017-08-31,15537.73,15568.63,15491.92,15568.63,17676794
2017-09-01,15560.85,15574.02,15483.21,15574.02,21381927
2017-09-04,15539.87,15554.8,15453.76,15488.76,12583851
2017-09-05,15490.6,15495.1,15429.63,15441.32,12142077
2017-09-06,15457.95,15503.12,15390.51,15424.35,6860869
2017-09-07,15438.13,15449.5,15264.94,15308.48,21514392
2017-09-08,15291.28,15291.62,15238.59,15279.68,15589509
2017-09-11,15298.35,15309.76,15236.76,15265.02,9714933
2017-09-12,15274.91,15274.91,15169.51,15192.38,7781416
2017-09-13,15160.56,15180.21,15075.83,15116.34,15187414
2017-09-14,15120.55,15138.36,15058.37,15094.46,13276229
2017-09-15,15129.38,15132.92,15068,15132.92,22304776
2017-09-18,15170.36,15220.58,15162.1,15183.86,23628491
2017-09-19,15210.53,15242.28,15185.78,15242.28,26703977
2017-09-20,15241.58,15243.35,15175.75,15208.59,24216947
2017-09-21,15211.02,15213.04,15123.54,15134.33,11610921
2017-09-22,15152.56,15155.21,15091.26,15125.13,13424025
2017-09-25,15155.77,15206.29,15079.83,15101.67,14129875
2017-09-26,15068.46,15092.53,14995.09,15052.09,11289023
2017-09-27,15067.63,15086.85,15003.34,15037.21,10518535
2017-09-28,15066.09,15066.09,14975.7,15051.46,14523117
2017-09-29,15044.61,15123.47,15007.5,15123.47,12415539
2017-10-02,15133.22,15187.91,15054.4,15068.68,18207941
2017-10-03,15089.16,15128.6,14966.31,14967.16,14158131
2017-10-04,15009.19,15066,14907.78,14924.9,9100631
2017-10-05,14933.27,14958.21,14859.45,14909.25,6348718
2017-10-06,14896.23,14925.64,14862.84,14885.34,11051631
2017-10-09,14878.91,14923.46,14794,14838.21,10270956
2017-10-10,14863.39,14893.47,14801.37,14822.22,10047185
2017-10-11,14835.62,14842.26,14780.48,14841.69,13946787
2017-10-12,14849.6,14868.59,14796.7,14830.59,8900554
2017-10-13,14803.02,14833.04,14780.59,14807.09,8020974
2017-10-16,14814.44,14835.07,14728.86,14753.52,8500203
2017-10-17,14799.3,14799.3,14698.66,14717,7692208
2017-10-18,14723.7,14728.56,14591.42,14593.58,15323200
2017-10-19,14534.19,14561.88,14394.32,14429.7,7794083
2017-10-20,14441.32,14459.34,14326.92,14351.99,9155854
2017-10-23,14344.72,14360.34,14232.67,14288.06,9256134
2017-10-24,14294.53,14294.83,14046.59,14113.41,15009744
2017-10-25,14082.24,14120.82,14045,14098.77,19408735
2017-10-26,14100.48,14163.96,14085.75,14140.43,7574708
2017-10-27,14202.38,14263.88,14153.11,14263.88,39511755
2017-10-30,14309.69,14326.65,14270.02,14316.53,16073278
2017-10-31,14333.17,14346.97,14256.24,14343.88,11522796
2017-11-02,14342.41,14342.41,14191.75,14196.41,10090562
2017-11-03,14223.33,14242.17,14178.38,14194.93,8108848
2017-11-06,14223.14,14233.46,14106.7,14107.35,13466536
2017-11-07,14131.39,14149.45,14083.61,14116.08,14190234
2017-11-08,14110.25,14110.25,13931.94,13948.83,11883484
2017-11-09,13972.83,13974.25,13831.34,13867,10706383
2017-11-10,13868.36,13884.16,13771.41,13829,8938861
2017-11-13,13793.19,13800.74,13696.83,13748.42,18849322
2017-11-14,13775.08,13805.15,13702.62,13798.15,7163522
2017-11-15,13841,13843.62,13700.66,13743.63,8723899
2017-11-16,13739.29,13816.36,13702.29,13816.36,8075162
2017-11-17,13824.19,13976.74,13824.19,13976.74,7356320
2017-11-20,13973.33,14040.45,13971.23,14030.26,4804785
2017-11-21,14006.6,14052.97,14006.6,14052.97,10180825
2017-11-22,14064.14,14103.12,14026.27,14103.12,25836948
2017-11-23,14125.06,14159.32,14076.06,14115.96,12554482
2017-11-24,14143.19,14160.96,14062.06,14119.57,13137391
2017-11-27,14107.37,14146.96,14089.86,14144.65,23616006
2017-11-28,14190.27,14218.1,14127.94,14218.1,13110542
2017-11-29,14220.19,14269.71,14167.78,14245.31,12149633
2017-11-30,14206.8,14243.61,14138.25,14171.49,18460276
2017-12-01,14189.41,14224.39,14103.88,14139.82,7291805
2017-12-04,14206.5,14290.91,14144.15,14277.25,7279023
2017-12-05,14284.16,14296.93,14199.85,14269.36,5711399
2017-12-06,14244.21,14248.19,14149.42,14200.81,5701158
2017-12-07,14185.37,14227.68,14178.95,14210.17,6027097
2017-12-08,14253.07,14297.03,14231.45,14293.69,27899134
2017-12-11,14301.51,14323.14,14273.67,14312.29,10608096
2017-12-12,14293.83,14310.95,14226.91,14291.41,9752035
2017-12-13,14310.35,14369.8,14310.35,14357.67,8345232
2017-12-14,14371.77,14445.57,14364.95,14445.57,7495082
2017-12-15,14459.74,14485.55,14397.73,14485.55,12196737
2017-12-18,14511.43,14524.23,14469.36,14507.82,13471166
2017-12-19,14481.86,14495.01,14390.19,14409.54,14543665
2017-12-20,14420.98,14446.99,14320.48,14377.92,15087699
2017-12-21,14355.66,14387.48,14337.22,14366.84,13010913
2017-12-22,14358.26,14395.55,14318.28,14394.64,23825008
2017-12-27,14409.36,14418.76,14302.93,14326.23,21493038
2017-12-28,14356.63,14527.38,14332.29,14527.38,19085160
2017-12-29,14531.92,14595.76,14510.09,14595.76,12961304
2018-01-03,14697.55,14744.35,14562.3,14640.09,4993727
2018-01-04,14723.83,14761.62,14680.74,14729.76,7073867
2018-01-05,14783.18,14885.85,14783.18,14868.5,8381833
2018-01-08,14934.58,14976.54,14890.06,14961.07,7196734
2018-01-09,14990.69,15005.61,14958.79,14977.65,7906558
2018-01-10,14976.71,14979.13,14882.34,14904.59,6430624
2018-01-11,14950.49,15007.55,14929.42,15007.55,7386500
2018-01-12,15032.75,15059.78,14999,15041.51,5060687
2018-01-15,15083.73,15146.41,15073.49,15095.87,7009524
2018-01-16,15132.34,15135.82,15037.54,15072.48,6470487
2018-01-17,15063.78,15071.46,14972.62,14987.5,5697254
2018-01-18,15008.09,15061.6,14973.15,15034.51,4650450
2018-01-19,15065.2,15074.56,15019.77,15038.42,5328556
2018-01-22,15047.93,15076.51,15035.36,15071.92,5315689
2018-01-23,15103.37,15119.01,15027.75,15042.04,8243099
2018-01-24,15046.14,15072.99,14986.36,14999.47,6956670
2018-01-25,15007.67,15020,14924.37,14944.48,6212637
2018-01-26,14965.21,15033.76,14962.1,15024.8,7304699
2018-01-29,15050.11,15103.55,15001.51,15026.83,6427318
2018-01-30,15037.83,15037.83,14902.24,14962.36,5928671
2018-01-31,14976.54,14992.13,14947.54,14968.64,6526759
2018-02-01,14995.83,15007.95,14901.21,14953.33,6744435
2018-02-02,14943.28,14949.91,14868.14,14912.37,4224447
2018-02-05,14805.71,14816.81,14727.31,14773.03,4420442
2018-02-06,14150.92,14405.79,14150.92,14405.79,10751542
2018-02-07,14492.49,14576.28,14484.72,14559.17,4149843
2018-02-08,14606.94,14635.81,14492.61,14513.32,5434111
2018-02-09,14277.55,14376.86,14267.7,14372.65,6574020
2018-02-12,14397.84,14518.53,14392.54,14518.53,4418632
2018-02-13,14566.97,14616.09,14522.64,14579.79,5444894
2018-02-14,14607.01,14751.54,14598.95,14751.54,6249667
2018-02-15,14784.57,14859.68,14764.87,14771.37,4006519
2018-02-16,14770.39,14799.18,14725.48,14755.86,3770953
2018-02-19,14769.21,14794.07,14754.54,14794.07,2419394
2018-02-20,14802.17,14802.85,14744.16,14794.4,3297989
2018-02-21,14795.14,14800.1,14685.91,14701.87,5981677
2018-02-22,14685.73,14698.31,14635.17,14698.31,7464427
2018-02-23,14713.16,14736.62,14675.53,14705.88,4998024
2018-02-26,14732.35,14782.54,14650.15,14668,4947346
2018-02-27,14701.65,14705.92,14630.61,14684.83,4594639
2018-02-28,14657.79,14659.69,14529.2,14597.05,4328954
2018-03-01,14569.97,14621.07,14452.31,14621.07,5439938
2018-03-02,14546.58,14573.51,14454.69,14486.69,5282413
2018-03-05,14503.58,14503.58,14386.27,14430.87,6810354
2018-03-06,14486.04,14497.67,14425.56,14464.55,6656836
2018-03-07,14482.49,14512.12,14435.76,14485.5,6815910
2018-03-08,14506.89,14537.19,14439.41,14495.07,3743344
2018-03-09,14525.12,14527.77,14437.89,14493.45,4637977
2018-03-12,14529.55,14566.28,14488.03,14563.78,8778481
2018-03-13,14561.28,14590.25,14532.64,14551.49,8634323
2018-03-14,14570.68,14588.73,14513.93,14558.21,11041076
2018-03-15,14588.75,14598.35,14466.92,14499.59,6725407
2018-03-16,14496.7,14503.83,14420.93,14454.84,8119064
2018-03-19,14426.12,14429.87,14308.27,14341,7708970
2018-03-20,14311.04,14371.97,14271.7,14371.97,5631717
2018-03-21,14388.91,14432.83,14349.04,14432.83,5089406
2018-03-22,14465.1,14465.5,14348.71,14362.55,5463485
2018-03-23,14309.54,14345.31,14292.59,14335.95,5000959
2018-03-26,14264.68,14305.56,14235.31,14272.71,4149074
2018-03-27,14316.68,14346.47,14192.58,14269.99,5255416
2018-03-28,14229.17,14229.17,14060.9,14122.99,7901098
2018-03-29,14121.84,14179.62,14088.06,14179.62,6717261
2018-04-03,14169.99,14189.48,14099.62,14171.23,7701685
2018-04-04,14199.48,14221.33,14099.45,14144.89,5860662
2018-04-05,14214.15,14261.3,14206.89,14261.3,5503009
2018-04-06,14275.08,14284.13,14220.66,14235.11,5118152
2018-04-09,14231.71,14360.1,14227.29,14360.1,6142515
2018-04-10,14388.58,14418.21,14361.58,14418.21,4656319
2018-04-11,14416.36,14428.75,14254.27,14318.01,5763571
2018-04-12,14336.38,14343.43,14250.47,14328.26,3273946
2018-04-13,14345.17,14368.23,14268.62,14321.52,7795300
2018-04-16,14325.54,14340.36,14223.25,14279.17,7048834
2018-04-17,14255.52,14255.52,14162.64,14218.23,3421045
2018-04-18,14228.43,14243.15,14156.73,14218.45,4203524
2018-04-19,14204.89,14213.47,14110.79,14126.48,5230041
2018-04-20,14151.95,14151.95,14065.35,14099.58,8291463
2018-04-23,14091.1,14115.31,14048.27,14115.31,3576418
2018-04-24,14112.09,14123.79,14022.87,14068.57,8525576
2018-04-25,14056.11,14062.09,13958.48,14062.09,20072019
2018-04-26,14076.56,14086.43,13884.84,13953.11,22242258
2018-04-27,13984.24,14021.04,13900.12,14021.04,20838481
2018-04-30,14047.97,14120.5,13996.19,14120.5,14378829
2018-05-02,14107.32,14116.27,14036.59,14097.84,11630360
2018-05-04,14102.01,14106.61,13988.63,14049.76,11378899
2018-05-07,14069.97,14075.74,14001.44,14051.5,13391423
2018-05-08,14064.77,14098.06,13891.06,13935.92,9715405
2018-05-09,13917.74,13935.91,13858.32,13931.08,12464261
2018-05-10,13947.98,13950.79,13839.46,13938.72,13118951
2018-05-11,13966.49,14004.99,13931.6,14004.99,9725470
2018-05-14,14055.4,14074.79,13922.99,14063.99,8414006
2018-05-15,14025.94,14103.13,13989.35,14080.07,9628378
2018-05-16,14057.79,14114.8,13956.7,14026.36,8284717
2018-05-17,14053.74,14053.74,13933.63,13984.88,9061247
2018-05-18,13981.89,13994.01,13852.89,13965.18,10372324
2018-05-21,13931.26,13952.97,13852.64,13952.97,4433501
2018-05-22,13950.89,13969.08,13854.79,13969.08,7564044
2018-05-23,13961.59,13972.88,13768.01,13816.98,9385604
2018-05-24,13818.28,13835.13,13689.83,13736.58,15441976
2018-05-25,13763.61,13788.18,13674.3,13765.63,10616322
2018-05-28,13812.29,13843.94,13754.54,13843.94,18607926
2018-05-29,13818.59,13830.03,13647.99,13714.52,14270573
2018-05-30,13715.67,13741.09,13553.04,13625.96,17619272
2018-06-01,13642.06,13642.06,13539.55,13592.87,6624284
2018-06-04,13584.81,13612.77,13471.94,13532.31,16522852
2018-06-05,13567.4,13637.74,13539.55,13637.74,9875908
2018-06-06,13630.49,13675.57,13554.49,13594.72,9353555
2018-06-07,13624.94,13637.35,13587.55,13637.35,14929875
2018-06-08,13636.36,13663.98,13568.62,13607.4,12694340
2018-06-11,13594.33,13594.33,13535.72,13573.06,13832237
2018-06-12,13587.4,13615.48,13543.52,13584.97,13440545
2018-06-13,13636.02,13641.65,13562.84,13583.34,13518970
2018-06-14,13612.84,13616.92,13547.18,13587.4,9844902
2018-06-15,13612.04,13612.04,13490.91,13549.08,6443164
2018-06-18,13532.4,13547.83,13372,13375.16,4951600
2018-06-19,13311.8,13311.8,13177.15,13250.11,8207218
2018-06-20,13290.84,13294.98,13156.73,13214.13,9879702
2018-06-21,13247.51,13248.09,13108.78,13136.71,5951799
2018-06-22,13130.65,13135.86,12991.89,13035.7,6602402
2018-06-25,12989.55,12989.55,12848.39,12877.21,6789428
2018-06-26,12874.63,12879.03,12658.25,12658.25,6053750
2018-06-27,12629.89,12634.06,12546.71,12574.97,9415772
2018-06-28,12560.05,12585.34,12510.46,12585.34,12339012
2018-06-29,12617.65,12696.1,12617.65,12689.02,9363452
2018-07-02,12681.14,12694.07,12620.51,12683.81,7271127
2018-07-03,12712.36,12774.85,12703.88,12771.23,9772276
2018-07-04,12808.4,12829.11,12756.45,12756.45,6347293
2018-07-05,12772.61,12789.95,12730.84,12751.14,3443782
2018-07-06,12797.12,12800.41,12709.17,12750.18,6544762
2018-07-09,12783.69,12812.18,12680.14,12709.37,8253121
2018-07-10,12742.61,12771.36,12683.45,12741.78,13580680
2018-07-11,12736.18,12745.77,12664.4,12687.64,11583756
2018-07-12,12690.38,12716.71,12613.72,12645.26,9711370
2018-07-13,12658.78,12658.78,12587.32,12626.58,7664189
2018-07-16,12654.93,12670.38,12589.22,12643.19,7661168
2018-07-17,12676.04,12702.23,12631.79,12702.23,6589447
2018-07-18,12738.4,12768.94,12663.55,12698.04,11957675
2018-07-19,12658.71,12662.14,12618.45,12650.48,8128440
2018-07-20,12631.77,12678.91,12627.65,12670.7,6651242
2018-07-23,12718.53,12742.08,12648.68,12723.41,8925964
2018-07-24,12736.63,12760.96,12692.16,12742.8,12940111
2018-07-25,12783.91,12848.41,12775.1,12848.41,14687267
2018-07-26,12882.53,12909,12844.14,12883.58,9121270
2018-07-27,12901.79,12989.57,12894.07,12980.07,8729341
2018-07-30,12994.55,13023.16,12949.4,13023.16,9629242
2018-07-31,13047.5,13047.5,12967.92,13042.09,9365091
2018-08-01,13049.47,13052.47,12978.1,13011.34,9125324
2018-08-02,13028.77,13036.96,12880.3,12933.66,8511423
2018-08-03,13000.48,13004.64,12968.04,12986.17,5382893
2018-08-06,13031.21,13031.21,12912.75,12929.94,12440011
2018-08-07,12960.42,12971.67,12875.3,12909.32,10548992
2018-08-08,12943.61,12943.61,12847.38,12868.66,10051545
2018-08-09,12893.31,12900.05,12859.01,12887.74,9436868
2018-08-10,12892.93,12901.74,12824.46,12828.64,5410103
2018-08-13,12806.22,12826.57,12723.85,12759.72,9892162
2018-08-14,12808.83,12816,12765.58,12799.11,5850861
2018-08-16,12755.13,12802.31,12746.73,12797.61,4723388
2018-08-17,12789.87,12815.15,12758.51,12810.02,9665698
2018-08-20,12833.71,12839.99,12703.89,12705.48,15620996
2018-08-21,12734.25,12758.59,12662.34,12719.27,15328865
2018-08-22,12707.21,12732.92,12680.86,12730.27,9806639
2018-08-23,12745.13,12769.53,12674.52,12696.59,8410718
2018-08-24,12745.23,12747.94,12674.31,12695.44,7624302
2018-08-27,12755.1,12783.25,12728.2,12763.97,8143026
2018-08-28,12779.79,12798.94,12731.64,12741.18,11214711
2018-08-29,12731.61,12762.43,12705.04,12749.68,13749371
2018-08-30,12778.65,12791.3,12695.5,12775.35,20497159
2018-08-31,12727.53,12727.53,12535.31,12559.44,18797452
2018-09-03,12578.01,12606.91,12328.46,12328.46,16366587
2018-09-04,12324.31,12342.74,12076.16,12109.45,15335257
2018-09-05,12116.26,12133.62,11971.25,11990.61,25005677
2018-09-06,11971.43,11987.8,11729.22,11765.23,28856552
2018-09-07,11773.42,11804.85,11554.87,11615.86,31155763
2018-09-10,11608.38,11636.74,11547.16,11601.32,15253623
2018-09-11,11640.71,11642.54,11481.15,11521.89,25023849
2018-09-12,11551.39,11578.62,11461.57,11471.97,16804877
2018-09-13,11496.85,11569.34,11496.6,11566.16,18072861
2018-09-14,11634.81,11647.14,11538.7,11565.21,32592542
2018-09-17,11611.92,11635.33,11536.51,11571.09,23794739
2018-09-18,11615,11639.21,11582.85,11610.21,13314930
2018-09-19,11614.5,11617.23,11545.49,11598.81,9956530
2018-09-20,11640.94,11643.07,11565.23,11591.81,11146973
2018-09-21,11620.38,11638.69,11589.84,11601.37,30359862
2018-09-24,11630.72,11659.32,11574.92,11602.15,20687403
2018-09-25,11638.59,11664.6,11617.56,11627.34,31499075
2018-09-26,11651.83,11667.74,11573.5,11573.5,12397696
2018-09-27,11562.97,11623.16,11561.98,11579.82,11766713
2018-09-28,11620.33,11627.02,11483.58,11483.58,9161463
2018-10-01,11518.3,11519.95,11422.4,11461.96,6009783
2018-10-02,11477.26,11479.49,11426.03,11454.65,4044799
2018-10-03,11499.36,11514.33,11452.34,11492.79,6759019
2018-10-04,11506.2,11512.76,11447.56,11453.23,5991202
2018-10-05,11448.01,11453.18,11389.03,11433.37,5156415
2018-10-08,11442.59,11448.23,11349.36,11372.47,4310338
2018-10-09,11374.88,11400.39,11336.39,11400.39,4138383
2018-10-10,11414.04,11423.3,11320.62,11353.69,4492486
2018-10-11,11249.32,11264.15,11169.01,11223.32,5980620
2018-10-12,11248.87,11249.87,11185.07,11210.81,9032847
2018-10-15,11269.16,11278.59,11213.65,11239.24,7683317
2018-10-16,11260.06,11295.16,11178.92,11198.9,6883901
2018-10-17,11245.33,11270.34,11219.96,11224.43,11032926
2018-10-18,11237.74,11244.49,11188.4,11233.98,4474002
2018-10-19,11257.3,11280.19,11159.9,11187.3,3814391
2018-10-22,11187.75,11194.23,11129.62,11177.09,3325661
2018-10-23,11163.7,11178.12,11047.95,11077.89,2726608
2018-10-24,11092.87,11103.72,10983.99,11032.98,2935330
2018-10-25,10909.29,10960.85,10860.2,10960.85,3130508
2018-10-26,10969.12,10981.99,10927.55,10939.24,2718433
2018-10-29,10975.21,10979.15,10901.92,10942.17,6119321
2018-10-30,10921.57,10941.01,10892.56,10937.66,7310650
2018-10-31,10962.78,10993.68,10918.32,10968.56,7699370
2018-11-02,11035.25,11056.42,10980.72,11039.88,5948620
2018-11-05,11069.12,11083.63,11008.66,11033.98,9939625
2018-11-06,11059.36,11099.99,10915.64,10955.93,12688866
2018-11-07,10927.29,10943.45,10828.67,10846.74,23849979
2018-11-08,10902.07,10920.72,10806.35,10828.34,22263342
2018-11-09,10872.86,10873.27,10794.16,10826.02,10004924
2018-11-13,10805.23,10829.41,10773.6,10829.41,5382816
2018-11-14,10867.77,10876.67,10799.4,10823.64,7638316
2018-11-15,10874.27,10874.27,10800.03,10835.39,16263166
2018-11-16,10897.9,10902.71,10773.36,10794.85,9785322
2018-11-19,10822.65,10854.13,10745.3,10796.18,6237789
2018-11-20,10829.68,10840.74,10648.93,10688.09,9327660
2018-11-21,10706.13,10727.42,10638.74,10691.44,12900234
2018-11-22,10704.62,10791.52,10684.51,10787.18,10246162
2018-11-23,10799.55,10837.17,10788.29,10837.17,10876727
2018-11-26,10878.14,10894.07,10789.86,10830.88,6592061
2018-11-27,10827.89,10869.43,10822.25,10869.43,7067314
2018-11-28,10894.01,10924.68,10865.17,10924.68,11675085
2018-11-29,10961.84,10961.84,10910.7,10938.64,7479096
2018-11-30,10956.66,10967.81,10908.88,10937.95,10674462
2018-12-03,10982.94,11014.7,10955.07,10962.86,8590303
2018-12-04,10984.91,10998.14,10931.93,10998.14,4609043
2018-12-05,10987.1,11012.09,10958.02,11009.03,6280926
2018-12-06,10988.98,10990.75,10897.44,10911.27,7009999
2018-12-07,10962.25,10988.83,10932.08,10938.84,7127924
2018-12-10,10939.57,10957.42,10842.15,10852.31,4529338
2018-12-11,10827.09,10831.91,10761.07,10779.07,6568880
2018-12-12,10783.42,10790.11,10717.14,10788.16,9966750
2018-12-13,10824.83,10843.81,10767.9,10834.54,5615734
2018-12-14,10862.44,10863.32,10787.15,10808.3,13180196
2018-12-17,10812.13,10812.13,10662.94,10691.17,8559930
2018-12-18,10666.87,10666.87,10560.52,10622.86,8676660
2018-12-19,10617.59,10637.86,10575.16,10632.54,15605955
2018-12-20,10595.88,10629.37,10478.75,10502.93,11163703
2018-12-21,10495.47,10509.32,10414.85,10420.91,12063176
2018-12-27,10479.39,10536.57,10458.68,10509.2,7871383
2018-12-28,10543.69,10592.48,10495.68,10571.1,8470413
2019-01-02,10605.38,10653.5,10590.64,10631.64,4300513
2019-01-03,10659.2,10673.35,10576.17,10576.79,4234520
2019-01-04,10639.03,10660.56,10586.16,10625.48,6120088
2019-01-07,10659.06,10719.17,10655.48,10714.52,3218768
2019-01-08,10737.41,10760.23,10714.66,10724.72,2830751
2019-01-09,10761.78,10812.82,10752.66,10812.82,4867910
2019-01-10,10824.31,10824.31,10774.01,10798.88,4212994
2019-01-11,10816.75,10837.17,10799.81,10823.8,3860670
2019-01-14,10857.62,10876.26,10808.99,10876.26,2685811
2019-01-15,10903.6,10940.26,10846.41,10890.75,3531339
2019-01-16,10928.2,10974.96,10914.03,10965.88,4737996
2019-01-17,10992.08,11011.2,10963.81,11009.49,5117007
2019-01-18,11037.03,11049.01,10970.4,10982.79,5174251
2019-01-21,11044.47,11065.51,10970.93,10987.58,2664262
2019-01-22,10999.08,11016.76,10913.21,10934.34,7102402
2019-01-23,10959.94,10986.98,10920.73,10986.98,5349672
2019-01-24,11015.25,11017.87,10956.68,10976.79,3948147
2019-01-25,11027.3,11042.18,10966.88,10986.18,4279654
2019-01-28,11031.34,11037.15,10978.94,11015.46,4260135
2019-01-29,11048.02,11049.39,10994.07,11036.34,6144584
2019-01-30,11049.85,11068.63,11036.56,11060.76,4734335
2019-01-31,11083.89,11111.79,11048.54,11081.31,2727558
2019-02-01,11112.11,11189.36,11102.37,11189.36,5111114
2019-02-04,11244.26,11323,11244.26,11314.67,6645410
2019-02-05,11375.04,11409.9,11333.05,11409.9,8946811
2019-02-06,11441.06,11461.79,11411.64,11444.73,6115892
2019-02-07,11449.12,11452.69,11348.17,11389.9,6750027
2019-02-08,11371.66,11458.29,11366.74,11458.29,9352278
2019-02-11,11465.59,11549,11465.59,11525.88,11094815
2019-02-12,11554.71,11566.17,11492.91,11534.16,9791131
2019-02-13,11534.32,11549.01,11484.46,11511.43,6331032
2019-02-14,11522.15,11541.37,11456.87,11505.53,6452987
2019-02-15,11542.69,11575.73,11498.96,11575.73,5308467
2019-02-18,11616.85,11624.65,11508.92,11551.01,4953387
2019-02-19,11574.4,11588.5,11478.86,11478.86,7090039
2019-02-20,11476.12,11533.47,11447.28,11509.31,5852729
2019-02-21,11526.64,11552.11,11463.33,11482.54,4773106
2019-02-22,11505.56,11539.36,11499.18,11504.96,4665095
2019-02-25,11533.42,11560.16,11512.47,11539.89,3325671
2019-02-26,11564.89,11579.96,11502.59,11558.01,5853685
2019-02-27,11587.54,11588.86,11532.24,11532.24,7653660
2019-02-28,11538.7,11631.57,11535.47,11631.57,5150193
2019-03-01,11653.4,11684.36,11639.17,11672.18,3415458
2019-03-04,11728.11,11742.99,11646.8,11670.78,6041499
2019-03-05,11684.14,11695.73,11648.49,11667.01,4120676
2019-03-06,11694.37,11756.64,11694.37,11756.47,5259291
2019-03-07,11749.08,11791.16,11744.79,11791.16,6708649
2019-03-08,11826.84,11867.75,11791.01,11852.27,6478088
2019-03-11,11853.59,11881.72,11806.08,11857.75,5755978
2019-03-12,11884.63,11917.4,11844.39,11853.66,7680470
2019-03-13,11868.25,11894.54,11834.21,11870.18,4582987
2019-03-14,11918.02,11929.51,11866.12,11889.26,4760572
2019-03-15,11928.14,11975.57,11914.32,11975.57,3523745
2019-03-18,12001.28,12023.52,11941.28,11941.28,4967678
2019-03-19,12023.97,12040.3,11940.07,11998.44,4994395
2019-03-20,12063.55,12063.55,11982.06,12036.44,3838718
2019-03-21,12049.39,12074.59,12014.63,12070.7,3334366
2019-03-22,12109.39,12119.27,11981.51,12009.31,4068117
2019-03-25,11948.1,11952.56,11904.46,11948.34,3216357
2019-03-26,11976.85,12021.44,11936.87,11953.11,2168041
2019-03-27,11977.39,12009.11,11879.05,11894.14,3725507
2019-03-28,11930.94,11932.45,11857.93,11895.77,3386032
2019-03-29,11865.66,11897.39,11847.44,11897.39,3276430
2019-04-01,11916.04,12022.8,11913.43,12022.8,2325672
2019-04-02,12042.4,12120.74,12006.28,12120.74,3001701
2019-04-03,12143.77,12199.45,12119.81,12181.98,4298951
2019-04-04,12190.49,12225.97,12143.64,12196.3,3806868
2019-04-05,12235.01,12235.01,12127.2,12166.85,2962431
2019-04-08,12179.32,12248.22,12175.47,12213.53,2011799
2019-04-09,12254.92,12290.34,12207.29,12211.98,1840194
2019-04-10,12217.65,12244.21,12151.47,12190.37,2700742
2019-04-11,12222.37,12249.87,12181.51,12196.1,3052468
2019-04-12,12235.4,12269.68,12145.8,12171.2,2533908
2019-04-15,12174.76,12176.01,12110.16,12136.77,2513459
2019-04-16,12178.46,12182.76,12118.66,12124.96,2263710
2019-04-17,12119.43,12161.47,12095.12,12119.41,2320318
2019-04-18,12169.59,12185.78,12084.88,12106.14,2224213
2019-04-23,12128.43,12128.43,12054.41,12066.06,1769338
2019-04-24,12074.28,12093.14,11962.97,11989.42,3647778
2019-04-25,11993.42,12023.34,11926.74,11980.99,2614717
2019-04-26,11949.34,11982.47,11927.57,11973.81,2722158
2019-04-29,11972.47,11992.72,11952.75,11989.24,2022703
2019-04-30,12014.9,12042.28,11971.32,12011.41,3378631
2019-05-02,12019.91,12019.91,11968.79,11999.81,5177499
2019-05-06,11980.09,12005.34,11864.27,11930,9780278
2019-05-07,11977.11,11991.43,11806.26,11818.37,4908913
2019-05-08,11817.07,11837.59,11745.28,11801.56,5951120
2019-05-09,11839.87,11845.67,11717,11744.96,6389322
2019-05-10,11789.92,11805.99,11721.47,11754.7,6952644
2019-05-13,11775.08,11781.95,11622.56,11669.05,4701185
2019-05-14,11693.87,11706.85,11619.09,11645.99,3667392
2019-05-15,11682.75,11700.4,11648.49,11700.4,3752414
2019-05-16,11713.12,11715.49,11631.66,11652.91,3763434
2019-05-17,11662.87,11662.87,11573.18,11621.76,2349159
2019-05-20,11592.79,11614.81,11514.12,11551.33,2000090
2019-05-21,11499.13,11552.15,11453.36,11473.97,2205421
2019-05-22,11451.38,11495.75,11419.75,11493.78,3404707
2019-05-23,11517.14,11525.99,11470.37,11476.16,3177699
2019-05-24,11468.53,11551.48,11454.41,11547.1,2575935
2019-05-27,11551.24,11595.01,11516.76,11570.45,1849783
2019-05-28,11589.21,11608.91,11538.12,11597.85,2686468
2019-05-29,11624.58,11634.67,11519.86,11560.02,1650977
2019-05-30,11567.14,11568.62,11482.16,11535.15,2949044
2019-05-31,11537.33,11591.64,11521.75,11577.04,4192081
2019-06-03,11635.09,11635.09,11585.57,11596.76,4261260
2019-06-04,11594.89,11603.1,11515.22,11555.31,9189379
2019-06-05,11609.39,11609.39,11518.55,11551.72,5377751
2019-06-06,11552.02,11559.54,11498.49,11536.39,7020414
2019-06-07,11551.47,11590.55,11512.34,11576.74,11294618
2019-06-10,11597.49,11642.4,11520.41,11543.43,6891392
2019-06-11,11577.08,11611.47,11529.79,11586.87,2145799
2019-06-12,11623.73,11635.71,11545.22,11591.76,2593478
2019-06-13,11591.88,11610.14,11582.3,11601.19,1522225
2019-06-14,11591.65,11610.11,11579.6,11610.11,2471952
2019-06-17,11564.35,11599.71,11524.56,11563.04,2213646
2019-06-18,11601.73,11678.14,11538.56,11642.53,2130346
2019-06-19,11635.62,11650.18,11566.61,11584.37,1520709
2019-06-21,11634.81,11645,11586.98,11616.41,1216515
2019-06-24,11662.28,11675.76,11568.99,11629.93,1559743
2019-06-25,11650.46,11653.64,11604.98,11638.94,1713945
2019-06-26,11648.5,11668.6,11591.87,11656.13,2224051
2019-06-27,11670.23,11774.28,11654.59,11774.28,1722246
2019-06-28,11779.33,11821.16,11758.13,11821.16,2515892
2019-07-01,11897.9,11934.19,11843.47,11875.07,2267443
2019-07-02,11852.48,11861.84,11774.58,11785.98,2177712
2019-07-03,11845.2,11847.93,11758.91,11797.63,1773986
2019-07-04,11804.93,11860.64,11793.48,11858.42,1844934
2019-07-05,11871.32,11887.92,11855.39,11868.81,2487638
2019-07-08,11887.95,11890.03,11794.74,11832.61,1780963
2019-07-09,11814.35,11872.66,11779.67,11818.7,2261684
2019-07-10,11895.16,11897.42,11802.84,11854.8,2354180
2019-07-11,11887.58,11900.15,11837.89,11864.41,1542991
2019-07-12,11910.32,11989.87,11909.58,11938.19,1877651
2019-07-15,11964.52,11980.55,11866.15,11893.09,1566819
2019-07-16,11954.61,11990.47,11894.87,11904.75,2025830
2019-07-17,11927.48,11948,11867.26,11878.34,2275149
2019-07-18,11865.9,11921.99,11844.36,11866.81,982268
2019-07-19,11903.32,11928.15,11866.15,11928.15,1398719
2019-07-22,11945.25,11978.66,11945.25,11959.82,1272347
2019-07-23,11988.55,11995.29,11915.75,11965.06,1907415
2019-07-24,11988.38,12001.29,11945.28,11945.28,2147279
2019-07-25,11976.99,11987.35,11903.36,11925.65,1938986
2019-07-26,11940.72,11973.72,11928.64,11973.72,1725958
2019-07-29,11950.23,11958.46,11892.14,11933.03,1169016
2019-07-30,11933.95,11933.95,11822.74,11898.93,1602176
2019-07-31,11895.48,11993.31,11876.05,11963.35,1851964
2019-08-01,11976.51,11979.42,11881.45,11936.29,2760834
2019-08-02,11933.94,11935.04,11838.61,11851.34,1702269
2019-08-05,11837.17,11837.17,11699.63,11699.63,1618245
2019-08-06,11707.91,11784.14,11655.56,11691.89,1500212
2019-08-07,11724.94,11750.18,11602.08,11632.25,1338956
2019-08-08,11675.89,11743.53,11647.46,11694.4,1636960
2019-08-09,11708.82,11770.6,11668.66,11703.25,1792936
2019-08-12,11730.11,11775.62,11649.34,11691.05,2197496
2019-08-13,11709.96,11770.26,11685.42,11694.86,2112239
2019-08-14,11729.48,11733.14,11615.39,11635.07,1856671
2019-08-16,11663.02,11672.55,11545.79,11570.82,1199831
2019-08-19,11581.1,11616.48,11522.85,11616.48,4228397
2019-08-20,11641.47,11660.32,11583.27,11590.84,2741795
2019-08-21,11592.88,11637.53,11566.77,11637.53,2078917
2019-08-22,11645.64,11651.67,11576.57,11591.88,2193762
2019-08-23,11638.44,11638.44,11560.13,11585.53,3615971
2019-08-26,11546.09,11560.09,11515.49,11550.68,2004172
2019-08-27,11551.99,11593.19,11506.64,11540.4,1766080
2019-08-28,11566.29,11603.8,11467.27,11504.42,1997012
2019-08-29,11544.69,11557.65,11480.06,11553.2,2784568
2019-08-30,11618.33,11647.65,11585.84,11616.48,3285135
2019-09-02,11614.85,11663.45,11598.6,11646.53,1780709
2019-09-03,11676.35,11703.35,11560.9,11598.59,1839094
2019-09-04,11659.79,11671.79,11599.58,11631.36,2357369
2019-09-05,11657.72,11693.15,11625.75,11660.31,2169014
2019-09-06,11656.46,11696.82,11608.15,11608.15,2125425
2019-09-09,11620.57,11640.74,11568.06,11579.79,2348689
2019-09-10,11602.25,11654.63,11572.06,11595.23,2924107
2019-09-11,11597.98,11606.35,11546.67,11583.59,6189640
2019-09-12,11588.74,11588.99,11525.81,11562.7,5300410
2019-09-13,11578.5,11600.56,11531.07,11589.85,4880822
2019-09-16,11600.23,11618.5,11529.95,11595.92,7408051
2019-09-17,11575.47,11600.16,11540.14,11578.67,4100315
2019-09-18,11645.86,11668.05,11597.11,11628.87,6828877
2019-09-19,11684.79,11686.29,11582.47,11621.13,6375107
2019-09-20,11657.01,11657.01,11572.71,11656.29,3813867
2019-09-23,11668.67,11677.14,11519.42,11562.06,3412187
2019-09-24,11607.46,11607.46,11563.52,11600.97,3671916
2019-09-25,11627.28,11634.99,11522.6,11549.6,4492987
2019-09-26,11578.83,11580.03,11506.54,11558.79,3646780
2019-09-27,11620.33,11620.33,11503.19,11565.62,3959999
2019-09-30,11556.09,11580.17,11449.62,11484.02,3939374
2019-10-01,11552.27,11556.46,11429.95,11457.7,5066785
2019-10-02,11440.55,11473.48,11338.6,11398.36,3705975
2019-10-03,11386.39,11398.1,11314.24,11397.15,5348974
2019-10-04,11422.49,11424.42,11348.06,11403.18,4995521
2019-10-07,11439.94,11460.87,11377.61,11404.84,2824213
2019-10-08,11450.73,11501.46,11450.73,11486.04,4250647
2019-10-09,11413.45,11414.85,11347.08,11392.45,6899757
2019-10-10,11442.09,11464.18,11391.07,11421.31,6809567
2019-10-11,11440.83,11449.57,11416.45,11446.4,7391261
2019-10-14,11465.82,11478.26,11440.21,11477.6,3209447
2019-10-15,11503.28,11506.34,11419.98,11451.18,5842352
2019-10-16,11467.83,11496.3,11450.64,11489.29,2560966
2019-10-17,11539.87,11540.53,11439.49,11452.13,3600996
2019-10-18,11480.14,11507.79,11417,11449.24,3901175
2019-10-21,11433.98,11470.95,11413.71,11429.6,5179385
2019-10-22,11467.2,11479.45,11410.68,11453.4,3741725
2019-10-23,11457.69,11461.02,11401.97,11410.26,4412550
2019-10-24,11448.66,11452.44,11351.79,11377.87,2262079
2019-10-25,11431.38,11437.5,11338.62,11389.87,1882216
2019-10-28,11381.74,11404.07,11340.8,11379.49,2307561
2019-10-29,11403.34,11404.12,11310.03,11327.97,1992096
2019-10-30,11363.29,11381.89,11331.99,11352.42,2513696
2019-10-31,11392.7,11423.23,11337.7,11357.11,4576592
2019-11-04,11384.24,11397.23,11332.29,11396.37,3947487
2019-11-05,11419.24,11443.04,11402.1,11421.41,3829012
2019-11-06,11445.4,11481.25,11426.9,11475.49,3634087
2019-11-07,11496.76,11519.67,11456.11,11510.33,3210278
2019-11-08,11576.99,11580.13,11500.87,11545.41,6605494
2019-11-12,11577.62,11590.53,11534.47,11590.53,4020669
2019-11-13,11593.31,11608.69,11540.32,11572.11,4335993
2019-11-14,11571.16,11609.65,11547.04,11587.49,5319015
2019-11-15,11638.79,11664.51,11571.42,11571.42,5756205
2019-11-18,11626.6,11633.4,11576.69,11605.03,4312623
2019-11-19,11673.01,11683.45,11586.33,11609.77,5547849
2019-11-20,11638.99,11669.45,11585.05,11627.7,3448337
2019-11-21,11608.58,11626.83,11567.52,11589.08,4831783
2019-11-22,11599.28,11638.04,11559.47,11638.04,4348519
2019-11-25,11648.09,11682.94,11617.87,11657.55,3426680
2019-11-26,11678.27,11696.51,11631.7,11679.82,4181966
2019-11-27,11699.52,11707.68,11637.16,11643.88,3809381
2019-11-28,11659.76,11704.51,11631.35,11704.51,6898366
2019-11-29,11702.67,11773.37,11702.67,11763.7,3832632
2019-12-02,11794.34,11832.91,11789.7,11822.33,2968018
2019-12-03,11820.76,11832.36,11763.62,11791,2860899
2019-12-04,11818.61,11818.61,11757.54,11801.41,2140359
2019-12-05,11812,11843.24,11788.77,11820.61,2065318
2019-12-06,11838.21,11838.62,11724.76,11758.77,5080089
2019-12-09,11795.17,11795.17,11724.08,11761.86,3341492
2019-12-10,11793.27,11798.7,11732.74,11767.53,3161650
2019-12-11,11782.18,11793.16,11712.75,11762,4464213
2019-12-12,11788.27,11825.09,11777.73,11825.09,3377964
2019-12-13,11853.93,11879.12,11820.85,11879.12,4069225
2019-12-16,11856.91,11879.75,11820.42,11864.12,3938259
2019-12-17,11856.01,11872.24,11793.31,11862.67,5540915
2019-12-18,11886.18,11901.05,11824.2,11892.6,4726858
2019-12-19,11905.35,11966.49,11898.16,11957.76,5405868
2019-12-20,11948.33,11951.35,11877.27,11908.18,5874546
2019-12-23,11909.96,11938.94,11885.91,11907.89,5915821
2019-12-27,11943.52,11994.31,11943.52,11983.14,3749643
2019-12-30,12011.08,12078.94,12007.99,12044.34,2776563
2020-01-02,12067.6,12193.11,12067.6,12190.71,4057544
2020-01-03,12219.52,12246.88,12155.31,12246.88,4649482
2020-01-07,12263.07,12382.95,12263.07,12373.51,5525850
2020-01-08,12426.13,12435.42,12274.65,12291.44,4565054
2020-01-09,12361.79,12408.88,12307.48,12336.29,9144960
2020-01-10,12394.35,12421.89,12357.69,12413.23,8938292
2020-01-13,12454.35,12508.64,12409.27,12430.57,6043615
2020-01-14,12490.55,12506.56,12440.94,12495.17,6723185
2020-01-15,12521.73,12538.36,12468.37,12538.36,5282998
2020-01-16,12576.52,12633.19,12552,12631.69,7987529
2020-01-17,12664.27,12673.57,12602.21,12661.93,5108509
2020-01-20,12662.62,12690.84,12629.93,12666.76,4391850
2020-01-21,12707.31,12752.58,12679.31,12752.58,6764302
2020-01-22,12763.98,12775.47,12692.07,12743.27,5831587
2020-01-23,12749.16,12770.57,12650.91,12660.95,4418238
2020-01-24,12676.14,12747.54,12656.54,12739.2,5657283
2020-01-27,12728.73,12728.73,12529.39,12533.78,5560049
2020-01-28,12529.26,12643.85,12471.14,12635.55,3172083
2020-01-29,12674.47,12684.98,12619.48,12650.51,2944409
2020-01-30,12625.01,12638.35,12579.89,12608.21,6742094
2020-01-31,12591.11,12633.79,12568.23,12616.89,6462720
2020-02-03,12630.25,12667.37,12585.66,12667.37,4216234
2020-02-04,12696.06,12770.92,12694.6,12751.9,5413728
2020-02-05,12797.38,12835.24,12765.29,12824.64,5311810
2020-02-06,12884.95,12903.38,12833.93,12845.33,4374950
2020-02-07,12904.12,12929.02,12805.71,12805.71,3134081
2020-02-10,12819.95,12869.1,12805.28,12828.1,3158513
2020-02-11,12848.96,12854.05,12780.66,12790.88,4106043
2020-02-12,12816.08,12817.99,12771.86,12796.06,3023412
2020-02-13,12825.05,12847.92,12795.62,12821.13,5469309
2020-02-14,12846.28,12932.96,12836.39,12932.96,2843372
2020-02-17,12971.65,13040.65,12971.63,13040.19,4001742
2020-02-18,13062.86,13092.89,13049.5,13075.05,2807794
2020-02-19,13099.16,13130.93,13074.31,13130.93,2929688
2020-02-20,13179.12,13192.47,13112.06,13135.37,2354780
2020-02-21,13144.33,13144.33,13049.32,13049.32,4826302
2020-02-24,12938.14,12938.14,12500.8,12504.11,5784201
2020-02-25,12486.72,12540.23,12269.1,12499.52,5482509
2020-02-26,12434.23,12484.4,12236.78,12484.4,5142050
2020-02-27,12461.4,12465.48,11995.15,12030.44,17695619
2020-02-28,11654.58,11688.95,11244.68,11628.31,27752408
2020-03-02,11580.01,11869.97,11580.01,11699.1,11226330
2020-03-03,11859.5,12086.08,11859.5,12011.27,10423853
2020-03-04,12039.52,12057.59,11969.5,12010.09,9687560
2020-03-05,12135.66,12136.83,11958.94,11964.99,6717714
2020-03-06,11974.3,11974.49,11743.74,11807.82,7981850
2020-03-09,11450.03,11450.03,10850.68,10891.14,11870944
2020-03-10,10935.34,11219.54,10932.13,11013.15,8475826
2020-03-11,11059.51,11059.51,10347.92,10416.6,9647439
2020-03-12,10082.4,10082.4,9298.6,9298.6,11705981
2020-03-13,9364.86,9931.44,9364.86,9572.94,9711650
2020-03-16,9466.27,9466.27,9088.4,9435.49,7745213
2020-03-17,9507.22,9810.04,9507.22,9810.04,8807942
2020-03-18,9789.02,9964.09,9741.7,9800.87,7750575
2020-03-19,9797.91,10023.87,9797.91,10008.93,8757263
2020-03-20,10156.27,10351.3,10026.02,10050.77,14829999
2020-03-23,9910.08,9921.82,9802.04,9822.53,5506281
2020-03-24,9937.37,10055.25,9859.84,9933.53,11316050
2020-03-25,10060.08,10142.23,9898.3,9919.39,11958851
2020-03-26,9956.4,10001.6,9929.65,9996.09,4842784
2020-03-27,10073.5,10111.86,9991.96,10049.8,3382390
2020-03-30,10108.07,10156.45,9947.65,10080.16,5268072
2020-03-31,10167.54,10268.14,10167.54,10261.33,6185084
2020-04-01,10240.12,10281.86,10161.69,10161.69,3830082
2020-04-02,10222.23,10237.82,10116.58,10157.67,3383493
2020-04-03,10212.02,10212.58,10142.81,10184.96,6727143
2020-04-06,10263.54,10490.72,10263.54,10479.53,10399593
2020-04-07,10587.07,10643.39,10449.46,10473.57,11420887
2020-04-08,10473.16,10497.22,10389.68,10433.86,4051734
2020-04-09,10551.57,10591.57,10516.91,10578.72,3552985
2020-04-14,10703.05,11062.35,10703.05,11053.65,9929014
2020-04-15,11163.99,11168.41,10962.39,10980.5,15372500
2020-04-16,11068.38,11149.74,11037.78,11114.93,7475880
2020-04-17,11188.05,11312.24,11184.39,11306.96,6620319
2020-04-20,11469.72,11546.34,11431.64,11491.92,10024744
2020-04-21,11516.24,11535.61,10986.18,11114.42,10740063
2020-04-22,11139.61,11316.41,11069.72,11302.34,8248525
2020-04-23,11358.34,11424.84,11290.13,11424.32,6460051
2020-04-24,11450.92,11477.13,11354.56,11449.03,5810235
2020-04-27,11532.44,11562.7,11487.26,11549.41,5736633
2020-04-28,11616.3,11644.02,11522.5,11562.5,5087420
2020-04-29,11604.29,11696.71,11554.82,11653.24,6241598
2020-04-30,11781.35,11821.03,11666.86,11709.6,5564186
2020-05-04,11691.22,11691.22,11540.9,11626.12,4283867
2020-05-05,11705.74,11717.25,11618.66,11626.88,4261870
2020-05-06,11682.7,11719.74,11565.8,11591.95,3043350
2020-05-07,11632.21,11706.3,11588.87,11640.6,3585273
2020-05-08,11691.17,11768.97,11691.17,11739.39,2891854
2020-05-11,11812.96,11865.48,11785.77,11814.98,5491672
2020-05-12,11874.5,11952.55,11873.94,11952.55,6437496
2020-05-13,11977.69,11991.86,11871.8,11871.8,4351744
2020-05-14,11914.83,11940.42,11603.41,11693.13,4988523
2020-05-15,11751.63,11825.67,11726.32,11758.53,3009431
2020-05-18,11826.59,11964.41,11802.68,11954.26,8608306
2020-05-19,12023.18,12062.97,11996.37,12039.17,6953605
2020-05-20,12097.88,12143.09,12081.51,12131.9,9079778
2020-05-21,12146.41,12186.21,12138.21,12173.4,6150741
2020-05-22,12175.78,12175.78,12083.42,12151.11,13724805
2020-05-25,12160.92,12231.14,12134.61,12218.77,8599968
2020-05-26,12267.37,12374.12,12267.37,12374.12,21033826
2020-05-27,12422.29,12430.52,12334.4,12360.1,18110671
2020-05-28,12408.99,12460.78,12352.97,12382.33,16790558
2020-05-29,12390.9,12436.91,12367.78,12436.91,12564968
2020-06-01,12553.28,12670.54,12553.28,12670.54,8956806
2020-06-02,12748.69,12810.3,12718.05,12794.08,7775376
2020-06-03,12848.36,13045.63,12844.12,12947.67,9206658
2020-06-04,13021.68,13025.25,12925.26,12970.2,18252943
2020-06-05,12998.02,13084.12,12963.75,13084.12,12400213
2020-06-08,13117.84,13135.47,12961.36,13103.26,8452701
2020-06-09,13172.69,13177.48,12944.7,13047.89,6420955
2020-06-10,13080.62,13109.78,13021.81,13083.87,6125688
2020-06-12,12701.97,12961.48,12522.11,12916.62,9914263
2020-06-15,12903.34,12903.34,12772.87,12866.31,4165587
2020-06-16,12967.31,13242.15,12963.86,13242.15,5367257
2020-06-17,13292.67,13361.44,13252.71,13289.09,6083017
2020-06-18,13346.69,13394.83,13292.45,13391.67,5928094
2020-06-19,13442.34,13518.77,13393.33,13481.64,6588814
2020-06-22,13568.83,13719.29,13546.16,13719.29,19317296
2020-06-23,13756.17,13863.99,13724.72,13850.58,26856510
2020-06-24,13908.66,13929.52,13744.08,13777.39,21952764
2020-06-25,13791.92,13791.92,13635.75,13738.84,12812400
2020-06-26,13778.37,13813.81,13595.88,13608,10164256
2020-06-29,13615.18,13643.25,13484.86,13573.36,22882826
2020-06-30,13636.55,13671.95,13409.39,13411.95,21213600
2020-07-01,13547.22,13585.57,13466.28,13574.67,10382328
2020-07-02,13640.45,13731.98,13632.36,13731.98,9779746
2020-07-03,13767.13,13860.12,13750.5,13860.12,10279842
2020-07-06,13913.19,14008.26,13911.41,14008.26,14389584
2020-07-07,14080.23,14116.02,13977.11,14052.17,11779508
2020-07-08,14074.73,14106.97,13922.89,14084.22,11733960
2020-07-09,14143.51,14171.64,14064.36,14094.1,16620854
2020-07-10,14096.78,14096.78,13944.16,14051.83,7013085
2020-07-13,14103.24,14211.93,14103.24,14173,15133955
2020-07-14,14210.27,14214.43,14046.08,14104.7,13352703
2020-07-15,14185.63,14202.4,14081.33,14121.91,15549308
2020-07-16,14155.95,14187.84,14039.31,14103.9,20397369
2020-07-17,14144.94,14173.92,14092.35,14167.02,17082202
2020-07-20,14239.36,14388.18,14202.26,14346.93,30504158
2020-07-21,14448.96,14694.08,14425.53,14643.79,29361813
2020-07-22,14705.79,14791.46,14648.69,14693.1,15167122
2020-07-23,14768.72,14849.28,14687.79,14762.1,14666007
2020-07-24,14761.02,14761.02,14593.35,14721.49,12991273
2020-07-27,14837.36,14960.47,14777.76,14960.47,13837148
2020-07-28,15007.33,15153.34,15007.33,15078.06,27369296
2020-07-29,15093.64,15093.64,14657.97,14657.97,29471539
2020-07-30,14700.11,14703.89,13802.26,13866.63,34820584
2020-07-31,13833.5,14427.58,13833.5,14427.58,16547159
2020-08-03,14573.77,14872.5,14573.77,14872.5,14053327
2020-08-04,15003.06,15073.71,14802.64,14932.87,18156160
2020-08-05,15036.97,15156.83,14958.13,15156.83,10591216
2020-08-06,15197.78,15197.78,14892.16,14948.61,10580025
2020-08-07,14943.34,14943.34,14524.2,14781.75,14149161
2020-08-10,14840.91,14971.67,14840.91,14961.9,5770758
2020-08-11,14970.1,14984.56,14741.7,14765.51,11230854
2020-08-12,14796.51,14810.13,14487.49,14623.77,12826016
2020-08-13,14652.56,14750.59,14641.92,14727.9,13476926
2020-08-14,14761.17,14789.37,14645.12,14742.8,7241084
2020-08-17,14772.48,14836.4,14712.57,14762.33,4833168
2020-08-18,14802.93,14802.93,14657.82,14772.25,6827444
2020-08-19,14780.6,14780.6,14656.23,14722.26,4989576
2020-08-20,14725.63,14725.63,14593.21,14667.23,5493435
2020-08-21,14689.46,14708.12,14585.53,14637.46,5661976
2020-08-24,14685.53,14719.13,14634.64,14709.24,5889671
2020-08-25,14719.23,14738.64,14636.02,14649.62,6332256
2020-08-26,14669.55,14692.8,14606.2,14692.8,4352306
2020-08-27,14726.26,14746.99,14658.21,14694.26,8283632
2020-08-28,14732.49,14764.86,14678.87,14730.94,6683537
2020-08-31,14753.09,14789.09,14673.85,14717.97,5757654
2020-09-01,14708.93,14719.61,14485.07,14560.6,6164501
2020-09-02,14623.7,14735.15,14583.35,14735.15,5943579
2020-09-03,14801.86,14823.95,14634.3,14642.3,9196949
2020-09-04,14526.89,14554.55,14458.48,14505.77,8760781
2020-09-07,14513.87,14601.07,14349.37,14362.58,9273872
2020-09-08,14395.13,14412.46,13606.12,13822.03,19191914
2020-09-09,13833.55,14263.08,13833.55,14263.08,8638646
2020-09-10,14315.19,14342.73,14156.83,14298.74,8197725
2020-09-11,14316.07,14346.54,14292.11,14336.86,3649217
2020-09-14,14069.05,14342.41,14069.05,14282.03,6773534
2020-09-15,14319.11,14331.65,14192.74,14252.99,6999350
2020-09-16,14283.28,14316.59,14190.98,14249.93,4822573
2020-09-17,14220.3,14254.9,14175.23,14254.9,5286377
2020-09-18,14307.97,14406.78,14262.73,14365.55,10840019
2020-09-21,14391.38,14418.14,14060.87,14060.87,11253596
2020-09-22,14123.23,14211.74,14081.52,14205.34,5086923
2020-09-23,14228.44,14228.44,14008.5,14040.02,10776318
2020-09-24,13973.24,13973.24,13795.33,13851.35,5314220
2020-09-25,13836.92,13915.62,13815.34,13915.62,7948262
2020-09-28,13947.09,14090.28,13947.09,14085.22,9499978
2020-09-29,14171.61,14233.49,14104.39,14233.49,9830186
2020-09-30,14270.44,14277.62,14128.93,14222.02,7475578
2020-10-01,14224.86,14244.92,14071.36,14136.51,7137750
2020-10-02,14140.61,14143.25,13936.72,13980.17,6348819
2020-10-05,13998.77,14149.76,13976.66,14149.76,9313811
2020-10-06,14185.63,14291.98,14120.32,14141.92,10659729
2020-10-07,14170.29,14202.43,14103.43,14140.59,6580220
2020-10-08,14192.56,14212.21,14040.3,14109.59,15908689
2020-10-09,14121.24,14145.12,13905.74,13938.16,14638615
2020-10-12,13955,14013.33,13944.69,14005.58,7792381
2020-10-13,14041.84,14048.88,13865.1,13879.53,9033620
2020-10-14,13897.04,13921.32,13768.1,13831.82,6519061
2020-10-15,13791.73,13840.71,13545.72,13627.91,11712486
2020-10-16,13514.26,13713.55,13514.26,13696.17,13673404
2020-10-19,13743.49,13879.46,13743.49,13838.34,18613817
2020-10-20,13873.34,13914.23,13832.7,13914.23,11849143
2020-10-21,13939.44,13941.54,13690.42,13703.08,9543673
2020-10-22,13723.69,13738.92,13658.56,13738.92,9635832
2020-10-23,13743.56,13764.95,13645.55,13653.91,7598337
2020-10-26,13639.58,13684.98,13588.89,13620.98,6862410
2020-10-27,13654.94,13657.64,13465.67,13514.51,5542480
2020-10-28,13498.25,13504.97,12879.09,12967.34,14534026
2020-10-29,12892.34,13026.45,12816.38,12999.94,7762327
2020-10-30,12990.32,12990.32,12830.5,12896.7,7427508
2020-11-02,12929.75,13254.2,12929.75,13253.25,7276507
2020-11-03,13355.65,13456.31,13355.11,13446.89,9189601
2020-11-04,13542.44,13573.21,13409.22,13517.52,6924545
2020-11-05,13544.11,13672.35,13543.41,13672.35,6244083
2020-11-06,13733.89,13899.72,13676.84,13899.72,6510157
2020-11-09,14004.33,14349.05,14001.9,14349.05,16941694
2020-11-10,14376.08,14411.5,14272.53,14411.5,10015897
2020-11-12,14526.72,14632.95,14520.02,14623.78,9805469
2020-11-13,14645.16,14645.16,14541.99,14557.48,7798641
2020-11-16,14728.9,14797.17,14648.04,14780.86,12865243
2020-11-17,14888.56,14918.61,14779.49,14803.87,7777506
2020-11-18,14866.51,14899.98,14836.75,14884.45,8364650
2020-11-19,14902.01,14928.98,14778.19,14813.06,7243847
2020-11-20,14887.8,14924.56,14818.45,14924.56,6650720
2020-11-23,14987.72,15083.26,14980,15028.06,14127462
2020-11-24,15167.01,15174,15005.02,15048.51,9494180
2020-11-25,15115.57,15124.32,14983.86,14998.37,7096906
2020-11-26,15031.28,15051.69,14864.71,14947.3,7157530
2020-11-27,14989.05,15000.02,14900.46,15000.02,8673317
2020-11-30,14978.81,14992.13,14824.77,14856.29,9587030
2020-12-01,14907.26,14937.84,14856.72,14880.78,14736223
2020-12-02,14907.39,15060.8,14907.39,15059.54,6952433
2020-12-03,15135.32,15139.3,15059.4,15109.86,6114660
2020-12-04,15157.47,15182.62,15102.51,15177.75,5305420
2020-12-07,15228.74,15270.23,15175.7,15270.23,14233195
2020-12-08,15287.42,15365.55,15272.83,15365.55,11561731
2020-12-09,15429.4,15516.26,15429.4,15492.7,11724184
2020-12-10,15511.51,15519.59,15391.99,15391.99,9069373
2020-12-11,15461.73,15499.83,15337.19,15425.44,6420512
2020-12-14,15486.45,15498.39,15213.43,15318.26,6271580
2020-12-15,15317.57,15414.86,15315.31,15383.11,5745962
2020-12-16,15426.38,15481.25,15424.3,15454.87,5723066
2020-12-17,15513.88,15542.94,15314.09,15366.57,6891593
2020-12-18,15356.59,15380.48,15283.87,15359.37,6218767
2020-12-21,15277.28,15277.28,15031.99,15164.83,6084508
2020-12-22,15190.22,15316.31,15190.22,15287.96,6355818
2020-12-23,15347.99,15416.08,15323.53,15358.36,8761932
2020-12-28,15506.53,15641.53,15506.23,15597.93,16323175
2020-12-29,15710.69,15980.02,15710.69,15968.78,11032371
2020-12-30,16036.19,16119.21,16018.95,16096.36,13265198
2021-01-04,16238.5,16501.81,16238.5,16501.81,26207043
2021-01-05,16578.93,16730.22,16578.93,16692.84,21816640
2021-01-07,16765.25,17022.69,16765.25,17003.95,13620525
2021-01-08,17142.3,17170.64,17040.79,17127.72,8801618
2021-01-11,17161.78,17171.28,16978.91,17031.59,7332324
2021-01-12,17074.69,17102.4,16838.04,16931.76,10008307
2021-01-13,17004.06,17030.03,16808.34,16862.07,9950160
2021-01-14,16902.65,16981.78,16890.91,16925.94,7402630
2021-01-15,17015.63,17056.58,16905.56,16982.91,5713539
2021-01-18,17046.5,17235.92,17029.46,17235.92,7991064
2021-01-19,17296.42,17342.8,17231.56,17274.44,8125984
2021-01-20,17312.92,17337.28,17169.05,17281.68,5114614
2021-01-21,17338.41,17342.96,17091.35,17137.47,5454557
2021-01-22,17099.23,17182.93,17005.03,17182.93,5160796
2021-01-25,17207.36,17232.75,17025.14,17102.51,6489768
2021-01-26,17136.75,17136.75,16998.81,17015.88,4788547
2021-01-27,17055.83,17093.01,16647.5,16762.13,8772519
2021-01-28,16710.27,16899.95,16541.36,16899.95,7071892
2021-01-29,16900.62,16902.93,16797.72,16895.54,3602745
2021-02-01,16964.63,16991.48,16876.32,16918.01,3927516
2021-02-02,16948.46,16948.46,16859.06,16937.22,5952096
2021-02-03,16941.29,17002.95,16888.1,16911.75,4965013
2021-02-04,16949.44,16952.88,16859.21,16919.83,4654904
2021-02-05,16999.18,17153.77,16999.18,17153.77,4350427
2021-02-08,17248.68,17352.42,17239.09,17352.42,5563354
2021-02-09,17394.16,17403.97,17316.24,17389.68,6026873
2021-02-10,17444.18,17507.5,17381.76,17448.53,7939107
2021-02-11,17560.47,17696.84,17527.39,17696.84,6169411
2021-02-12,17701.72,17759.7,17639.79,17703.76,6623112
2021-02-15,17794.56,17961.92,17773.85,17961.92,12376469
2021-02-16,18021.22,18042.69,17956.46,17982.51,13725290
2021-02-17,18016.83,18023.49,17811.51,17863.67,7862482
2021-02-18,17863.5,17924.1,17698.59,17763.35,9640899
2021-02-19,17810.4,17812.98,17645.43,17715.27,7120075
2021-02-22,17693.99,17697.82,17557.42,17665.35,8823671
2021-02-23,17672.16,17698.96,17292.96,17444.8,9120647
2021-02-24,17468.91,17593.64,17460.52,17593.64,5776929
2021-02-25,17660.05,17736.49,17616.51,17672.26,6198406
2021-02-26,17422.1,17530.05,17365.43,17530.05,6438482
2021-03-01,17651.75,17825.93,17651.75,17825.93,10036926
2021-03-02,17901.72,17920.53,17815.36,17914.32,11572352
2021-03-03,17984.03,18010.69,17774.02,17817.21,10028390
2021-03-04,17791.59,17791.59,17608.37,17722.49,6136413
2021-03-05,17761.55,17781.78,17687.17,17748.63,4405605
2021-03-08,17811.01,17895.49,17801.6,17879.64,10239925
2021-03-09,17953.85,17984.34,17828.32,17877.14,5250384
2021-03-10,17920.68,17928.89,17816.72,17859.76,6174441
2021-03-11,17869.34,17977.08,17773.78,17977.08,4731951
2021-03-12,17981.4,18043.44,17910.6,18036.47,4850268
2021-03-15,18091.43,18236.15,18091.43,18224.44,11023932
2021-03-16,18298.39,18312.7,18121.66,18157.74,11791928
2021-03-17,18190.46,18190.46,17764.49,17932.05,9620284
2021-03-18,17963.09,18104.67,17932.36,18104.67,7592764
2021-03-19,18103.54,18311.68,18067.35,18311.68,9138749
2021-03-22,18322.77,18629.82,18322.77,18569.9,12944308
2021-03-23,18621.43,18628.78,18422.68,18449.32,5516459
2021-03-24,18464.29,18469.87,18240.88,18308.56,21447170
2021-03-25,18308.3,18308.3,18021.43,18062.25,14523055
2021-03-26,18185.23,18359.85,18183.03,18349.19,11862367
2021-03-29,18473.36,18600.37,18457.3,18593.3,8724750
2021-03-30,18530.31,18618.69,18499.96,18605.59,7317624
2021-03-31,18623.49,18623.49,18451.51,18554.31,9332798
2021-04-01,18626.01,18795.7,18626.01,18738.09,8282123
2021-04-06,18853.56,19016.84,18825.1,19016.84,12140316
2021-04-07,19083.31,19098.1,18994.01,19053.88,9926028
2021-04-08,19060.84,19195.45,19030.05,19195.45,7206126
2021-04-09,19217.58,19259.29,19086.01,19250.57,7125657
2021-04-12,19301.04,19451.98,19276.23,19451.98,8996917
2021-04-13,19531.06,19531.06,19288.65,19403.91,8503148
2021-04-14,19372.64,19385.95,19217.36,19291.16,8462832
2021-04-15,19368.75,19371.95,19248.65,19283.1,8317625
2021-04-16,19349.19,19361.28,19268.89,19361.28,8195914
2021-04-19,19430.75,19463.56,19235.15,19259.84,7995425
2021-04-20,19238.87,19259.54,18989.93,19117.21,10373254
2021-04-21,19104.8,19118.06,18964.88,18991.57,11264321
2021-04-22,19131.26,19254.65,19126.8,19162.11,10648076
2021-04-23,19243.77,19243.77,19080.01,19211.68,5613825
2021-04-26,19274.81,19297.81,19169.32,19279.13,11802055
2021-04-27,19370.8,19382.79,19282.2,19351.62,8255860
2021-04-28,19389.63,19492.78,19379.14,19485.74,6324563
2021-04-29,19571.1,19728.14,19562.13,19655.38,7788957
2021-04-30,19700.84,19775.17,19633.91,19775.17,5636770
2021-05-04,19804.8,19884.94,19607.95,19637.46,9703035
2021-05-05,19622.83,19772.8,19578.71,19723.28,5847154
2021-05-06,19813.32,19842.72,19629.03,19677.52,10632077
2021-05-07,19730.9,19814.59,19703.2,19814.59,7754064
2021-05-10,19919.84,20134.74,19913.42,20128.11,10052155
2021-05-11,20117.88,20124.61,19859.73,20009.62,6748077
2021-05-12,20080.27,20080.27,19895.39,19978.79,6407808
2021-05-13,20049.39,20085.16,19837.88,20085.16,6150109
2021-05-14,20121.23,20213.92,20055.58,20153.83,6165863
2021-05-17,20294.01,20337.58,20222.15,20253.21,4970130
2021-05-18,20361.26,20403.34,20258.87,20358.66,4907061
2021-05-19,20374.38,20390.88,20247.68,20283.12,7616263
2021-05-20,20401.75,20485.5,20336.69,20485.5,7877229
2021-05-21,20535.74,20567.73,20471.89,20471.89,5330940
2021-05-24,20559.17,20575.07,20449.87,20458.64,7646163
2021-05-25,20470.58,20488.53,20299.15,20330.48,12592168
2021-05-26,20344.62,20347.79,20270.78,20315.19,8720950
2021-05-27,20345.63,20521.8,20345.63,20507.63,6650764
2021-05-28,20562.33,20633.12,20519.92,20614.07,11339268
2021-05-31,20668.96,20693.96,20554.97,20630.05,8327712
2021-06-01,20589.11,20728.22,20544.43,20728.22,7098365
2021-06-02,20724.74,20944.1,20724.74,20841.46,9153590
2021-06-04,20911.91,20973.39,20878.81,20920.12,8276171
2021-06-07,20974.15,21062.24,20901.91,21010.06,17569570
2021-06-08,21111.97,21160.65,20899.44,20977.33,8998982
2021-06-09,21071.04,21101.01,20959.41,20992.83,9913045
2021-06-10,21047.5,21053.15,20893.51,20982.73,7455241
2021-06-11,20999.97,21006.09,20857.12,20913.19,7467086
2021-06-14,21038.65,21096.4,20995.94,21045.47,8698380
2021-06-15,21062,21069.77,20817.47,20840.01,8364864
2021-06-16,20898.53,20898.53,20769.67,20861.9,5315240
2021-06-17,20860.02,20860.02,20624.95,20670.83,5605379
2021-06-18,20681.15,20726.94,20628.86,20670.36,5189279
2021-06-21,20674.76,20696.45,20481.24,20632.59,8523222
2021-06-22,20624.17,20747.47,20583.97,20747.47,4891314
2021-06-23,20796.69,20844.11,20774.7,20804.93,4190866
2021-06-24,20842.87,20987.64,20842.87,20987.64,6230763
2021-06-25,21003.37,21033.06,20892.93,20965.44,5352794
2021-06-28,20993.97,20994.9,20828.77,20965.44,3839900
2021-06-29,20922.83,20936.37,20789.28,20841.38,5214598
2021-06-30,20851.14,20886.78,20490.48,20581.88,5683186
2021-07-01,20657.7,20741.33,20632.6,20736.64,3923743
2021-07-02,20774.07,20840,20760.29,20814.08,6573604
2021-07-05,20818.57,20920.53,20777.14,20907,4011215
2021-07-06,20952.65,20973.54,20766.77,20766.77,4882079
2021-07-07,20821.31,20883.29,20765.71,20803.76,3482373
2021-07-08,20866.41,20873.24,20511.61,20594.72,3784461
2021-07-09,20614.2,20686.67,20550.62,20686.67,3507244
2021-07-12,20468.4,20638.63,20468.4,20599.69,3590866
2021-07-13,20634.04,20681.34,20613.5,20676.35,3071316
2021-07-14,20699.17,20786.69,20652.53,20768.82,3085361
2021-07-15,20803.66,20803.96,20647.26,20670.95,19805847
2021-07-16,20663.72,20694.94,20547.14,20610.31,6060582
2021-07-19,20599.92,20599.92,19971.21,19990.9,6874494
2021-07-20,19928.79,20106.2,19870.93,19960.53,5559603
2021-07-21,20036.21,20301.84,20033.99,20301.84,7383925
2021-07-22,20318.95,20446.93,20318.95,20373.81,4650165
2021-07-23,20412.98,20507.66,20367.62,20447.08,3322412
2021-07-26,20530.24,20561.36,20399.69,20561.36,3177205
2021-07-27,20616.63,20616.63,20467.39,20513.71,2513604
2021-07-28,20520.33,20571.31,20483.28,20557.53,3147748
2021-07-29,20570.86,20664.78,20545.03,20664.78,4059147
2021-07-30,20686.31,20701.87,20582.19,20660.02,2428241
2021-08-02,20766.07,20808.23,20708.28,20789.61,4553894
2021-08-03,20826.98,20879.72,20746.76,20752.3,4345939
2021-08-04,20806.47,20868.05,20744.62,20819.55,3701424
2021-08-05,20881.73,20881.73,20769.85,20877.28,3947797
2021-08-06,20918.07,20950,20859.72,20886.59,4979507
2021-08-09,20946.51,20992.35,20878.32,20951.69,4471190
2021-08-10,20961.07,21042.2,20920.14,20973.98,3997671
2021-08-11,20985.19,20993.22,20913,20960.37,4888932
2021-08-12,21005.21,21011.43,20896.34,20976.25,9083073
2021-08-13,20976.93,21102.19,20958.4,21082.19,5354824
2021-08-16,21149.32,21149.32,21027.75,21072.24,7896273
2021-08-17,21067.53,21071,20994.73,21046.08,4671894
2021-08-18,21035.87,21045.97,20886.27,20959.45,6608227
2021-08-19,20945.07,20945.07,20633.92,20776.23,5917956
2021-08-20,20800.8,20886.8,20762.58,20876.13,7776154
2021-08-23,20900.87,21021.24,20898.2,20903.15,5105638
2021-08-24,20982.59,21015.52,20853.65,20978.77,6595799
2021-08-25,21022.72,21033.65,20900.04,21017.73,4953166
2021-08-26,21021.73,21021.73,20966.17,21003.02,4191902
2021-08-27,21050.5,21056.91,20931.5,21012.74,4140812
2021-08-30,21034.86,21093.34,20946.32,20995.06,6148773
2021-08-31,21063.89,21063.89,20934.01,21041.51,5834643
2021-09-01,20996.41,21168.57,20996.41,21157.52,9935473
2021-09-02,21124.66,21182.35,21098.91,21146.02,10838142
2021-09-03,21161.9,21180.79,21102.74,21124.48,7238263
2021-09-06,21205.98,21261.3,21171.65,21251.75,6422464
2021-09-07,21326.52,21417.31,21290.37,21409.26,8856553
2021-09-08,21252.71,21428.26,21224.34,21404.85,7479135
2021-09-09,21406.85,21444.75,21350.45,21405.08,5664710
2021-09-10,21464.42,21565.7,21452.34,21565.7,5415178
2021-09-13,21631.73,21706.33,21597.55,21706.33,6848693
2021-09-14,21721.68,21888.38,21686.37,21737.12,14172753
2021-09-15,21751.33,21761.56,21609.53,21677.67,7319923
2021-09-16,21696.92,21728.63,21541.51,21555.55,7169177
2021-09-17,21536.85,21571.19,21396.8,21420.57,8792293
2021-09-20,21382.45,21382.45,20534.46,20758.28,12715893
2021-09-21,20772.23,20937.23,20772.23,20871.88,5198764
2021-09-22,20934.91,21196.39,20933.04,21196.39,4617099
2021-09-23,21312.74,21339.8,21156,21230.32,4862142
2021-09-24,21296.75,21297.74,21066.66,21071.57,3311598
2021-09-27,21122.75,21130.06,21052.32,21125.61,5225436
2021-09-28,21155.18,21166.67,21006.6,21037.33,8152995
2021-09-29,20992.63,21135.76,20918.79,21135.76,5311981
2021-09-30,21180.44,21212.15,21042.11,21107.68,5701048
2021-10-01,21049.3,21159.65,21029.72,21126.02,7611212
2021-10-04,21127.21,21277.16,21110.05,21277.16,9979893
2021-10-05,21239.12,21306.22,21170.35,21306.22,18250643
2021-10-06,21289.73,21308.08,21056.81,21231.68,24017215
2021-10-07,21276.07,21526.07,21235.89,21526.07,10603353
2021-10-08,21537.57,21658.49,21521.74,21658.49,8519223
2021-10-11,21633.51,21708.71,21585.22,21708.71,9198539
2021-10-12,21747.85,21747.85,21596.16,21685.3,9584066
2021-10-13,21694.95,21697.36,21538.26,21616.97,6985929
2021-10-14,21624.6,21686.62,21516.22,21596.56,5976934
2021-10-15,21642.61,21688.58,21580.16,21602.15,6394568
2021-10-18,21625.71,21648.61,21514.24,21591.57,5725739
2021-10-19,21649.84,21716.16,21509.6,21557.19,7063619
2021-10-20,21624.73,21624.73,21427.09,21545.89,15259679
2021-10-21,21534.75,21534.75,21388.83,21491.12,16546445
2021-10-22,21518.24,21530.49,21396.13,21407.82,8914832
2021-10-25,21453.49,21505.55,21397.59,21505.55,6254267
2021-10-26,21544.72,21544.72,21356.29,21383.98,6518607
2021-10-27,21426.29,21454.83,21296.59,21327.78,5419354
2021-10-28,21381.79,21391.7,21321.06,21366.94,4622070
2021-10-29,21412.19,21469.3,21282.66,21309.99,7032790
2021-11-02,21480.59,21525.06,21322.72,21339.16,6499913
2021-11-03,21370.87,21391.49,21247.79,21279.66,5792830
2021-11-04,21322.51,21618.17,21322.51,21612.65,7490145
2021-11-05,21642.16,21642.16,21559.99,21620.04,6414246
2021-11-08,21638.39,21759.71,21638.39,21644.08,6413960
2021-11-09,21673.73,21686.81,21451.9,21502.62,10496425
2021-11-10,21457.29,21503.92,21215.21,21314.29,7303633
2021-11-12,21275.56,21402.64,21271.62,21357.07,7415238
2021-11-15,21349.24,21398.25,21212.27,21238.14,7135107
2021-11-16,21198.47,21230.42,21141.53,21188.16,6201006
2021-11-17,21188.94,21236.22,21077.71,21161.36,6082636
2021-11-18,21142.47,21144.57,20895.83,20978.27,5731402
2021-11-19,20926.43,20983.63,20486.06,20722.74,7164067
2021-11-22,20667,20681.4,20340.64,20463.48,7003287
2021-11-23,20421.22,20447.11,20291.41,20406.42,5982687
2021-11-24,20440.11,20507.47,20385.3,20456.76,7388050
2021-11-25,20471.69,20513.68,20332.67,20416.88,3886284
2021-11-26,20220.56,20220.56,19753.86,19807.86,9556551
2021-11-29,19747.45,19804.44,19569.01,19804.44,6948983
2021-11-30,19730.33,20183.67,19709.18,20183.67,6533459
2021-12-01,20204.28,20353.86,20204.28,20353.86,8960967
2021-12-02,20404.63,20404.63,20208.82,20298.48,4336105
2021-12-03,20352.05,20414.31,20308.37,20338.94,5023521
2021-12-06,20339.24,20343.72,20140.81,20142.75,5679488
2021-12-07,20215.95,20320.25,20198.61,20278.21,5349454
2021-12-08,20325.11,20365.68,20243.1,20276.08,3928551
2021-12-09,20287.37,20345.19,20214.21,20258.85,3492192
2021-12-10,20272.63,20307.71,20224.8,20307.71,2821572
2021-12-13,20353.1,20370.28,20254.84,20294.7,4675266
2021-12-14,20323.04,20331.29,20066.52,20118.23,5498308
2021-12-15,20152.63,20169.11,19874.41,19896.54,5183523
2021-12-16,19989.81,20040.02,19924.47,19980.16,3730549
2021-12-17,19946.75,19987.14,19815.22,19815.22,3331096
2021-12-20,19678.68,19678.68,19455.96,19612.02,7131820
2021-12-21,19623.21,19707.84,19590.51,19675.88,7815817
2021-12-22,19710.18,19778.04,19643.88,19732.12,6487052
2021-12-23,19699.38,19777.62,19617.76,19679.13,14111730
2021-12-27,19624.45,19624.45,19437.25,19453.89,23843526
2021-12-28,19435.89,19595.27,19435.89,19559.71,22826874
2021-12-29,19635.11,19938.97,19635.11,19936.91,11667855
2021-12-30,19990.61,20056.08,19965.26,20056.08,11557297
2022-01-03,20163.67,20381.05,20163.67,20363.95,10356253
2022-01-04,20411.57,20544.12,20411.57,20539.56,14349512
2022-01-05,20622.89,20626.06,20471.9,20613.86,9938589
2022-01-07,20624.78,20633.13,20536.58,20570.01,5909759
2022-01-10,20651.54,20684.88,20505.8,20563.16,10127250
2022-01-11,20647.22,20784.95,20565.32,20784.95,6114187
2022-01-12,20833.02,21013.63,20833.02,21013.63,11675248
2022-01-13,21076.51,21091.72,20977.39,21033.15,6470493
2022-01-14,20991.78,21014.91,20880.59,20885.04,6530351
2022-01-17,20937.2,20974.77,20891.13,20974.77,14791662
2022-01-18,20983.35,21006.82,20782.35,20783.2,10003201
2022-01-19,20703.44,20703.44,20428.99,20567.43,8033806
2022-01-20,20532.54,20540.2,20350.78,20379.15,5052692
2022-01-21,20314.01,20314.01,19958.63,20067.69,13044746
2022-01-24,19997.03,19997.95,18999.65,19128.61,19789169
2022-01-25,19096.79,19468.93,19096.79,19364.28,9374631
2022-01-26,19423.4,19668.11,19423.4,19598.99,9549615
2022-01-27,19512.84,19567.24,19405.05,19567.24,5605903
2022-01-28,19590.67,19619,19343.71,19349.01,4706266
2022-01-31,19428.6,19532.44,19405.69,19483.19,4648188
2022-02-01,19556.18,19695.01,19556.18,19688.41,3817397
2022-02-02,19777.03,19914.43,19713.7,19806.91,13434055
2022-02-03,19876.58,19925.83,19770.16,19834.32,6478354
2022-02-04,19861.7,19904.65,19717.1,19796.99,6805791
2022-02-07,19843.73,19875.53,19673.48,19710.29,4461720
2022-02-08,19760.6,19769.82,19635.28,19745.51,6309258
2022-02-09,19772.13,19844.06,19762.79,19820.41,4309275
2022-02-10,19813.71,19882.26,19784.55,19808.28,4677711
2022-02-11,19814.77,19849.77,19670.87,19763.45,4122314
2022-02-14,19264.6,19264.6,18902.31,19234.98,12088177
2022-02-15,19180.51,19586.36,19180.51,19513.21,6522918
2022-02-16,19608.49,19693.34,19461.4,19483.87,4815568
2022-02-17,19498.99,19554.16,19139.25,19185.22,14603159
2022-02-18,19179.75,19294.02,19179.75,19271.91,8256568
2022-02-21,19252.08,19252.08,18676.53,18794.61,14651188
2022-02-22,18352.5,18857.11,18310.86,18850.54,12383603
2022-02-23,18920.82,19009.16,18682.28,18737.01,7592725
2022-02-24,17874.78,17874.78,16492.79,17242.49,44666287
2022-02-25,17432.51,18030.67,17432.51,18030.67,26644414
2022-02-28,17860.3,18249.75,17860.3,18249.75,21340037
2022-03-01,18345.01,18452.3,18077.51,18109.17,30605176
2022-03-02,18080.53,18382.09,18063.43,18362.36,35647781
2022-03-03,18444.42,18488.92,18227.27,18485.84,44626670
2022-03-04,18452.26,18496.69,18069.24,18141.34,28020487
2022-03-07,18046.22,18073.02,17647.12,17937.04,40138897
2022-03-08,18002.16,18061.74,17752.05,17940.57,26285448
2022-03-09,18052.95,18234.27,18033.34,18202.61,29085427
2022-03-10,18330.72,18436.81,18142.05,18290.65,19678509
2022-03-11,18403.44,18575.6,18392.18,18575.6,18935057
2022-03-14,18634.56,18678.82,18453.36,18618.26,10753506
2022-03-15,18659.71,18687.02,18455.51,18687.02,10551216
2022-03-16,18814.34,18923.45,18764.76,18923.45,11878151
2022-03-17,19042.61,19128.34,19005.76,19062.2,14270462
2022-03-18,19170.67,19170.67,18880.51,19021.27,11726392
2022-03-21,19109.45,19235.62,19105.31,19235.62,17105410
2022-03-22,19272.83,19340.65,19226.16,19340.65,6552988
2022-03-23,19414.73,19452.46,19282.33,19335.43,14926684
2022-03-24,19383.5,19433.44,19318.04,19433.44,11943951
2022-03-25,19458.04,19481.56,19384.62,19465.45,10212754
2022-03-28,19568.72,19620.39,19507.79,19610.7,6949857
2022-03-29,19628.22,19651.13,19342.19,19342.19,18790042
2022-03-30,19545.7,19690.39,19526.74,19690.39,9030467
2022-03-31,19737.29,19782.56,19679.48,19714.05,9180243
2022-04-01,19800.3,19864.38,19784.23,19855.19,20953901
2022-04-04,20041.24,20073.13,19938.43,20028.26,24578111
2022-04-05,20074.02,20088.14,19960.25,20034.6,12233079
2022-04-06,20045.47,20045.47,19667.99,19711.24,18405569
2022-04-07,19750.68,19795.78,19664.63,19726.64,13895587
2022-04-08,19749.62,19780.05,19640.19,19640.19,9144139
2022-04-11,19630.71,19728.67,19582.75,19616.42,11811445
2022-04-12,19632.81,19654.49,19436.33,19524.29,5819929
2022-04-13,19545.91,19626.66,19428,19472.25,6571028
2022-04-14,19533.12,19534.08,19405.84,19469.92,4574822
2022-04-19,19508.21,19531.02,19227.97,19382.87,5416461
2022-04-20,19423.77,19509.05,19391.46,19449.06,4530473
2022-04-21,19472.62,19506.02,19336.41,19415.12,7952283
2022-04-22,19404.09,19416.6,19161.49,19190.93,6071842
2022-04-25,18917.4,18960.35,18669.1,18919.94,9405005
2022-04-26,18989.11,19013.16,18768.65,18781.16,5919038
2022-04-27,18743.13,18782.1,18470.13,18524.83,6695980
2022-04-28,18603.65,18666.04,18561.29,18593.6,5523705
2022-04-29,18690.54,18713.38,18545.77,18557.02,51972110
2022-05-02,18609.51,18619.8,18471.81,18514.94,25709736
2022-05-04,18564.89,18649.49,18479,18597.53,15652681
2022-05-05,18756.42,18757.3,18338.61,18359.84,13021966
2022-05-06,18301.93,18323.19,17903.05,18034.44,7826509
2022-05-09,18048.88,18089.81,17786.76,17815,5558462
2022-05-10,17838.67,17850.45,17596.91,17713.59,5718023
2022-05-11,17756.32,17843.55,17704.16,17797,8848466
2022-05-12,17747.72,17747.72,17279.23,17344.5,11622610
2022-05-13,17493.23,17672.85,17493.23,17667.58,12143912
2022-05-16,17749.27,17860.55,17737.55,17827.4,7930822
2022-05-17,17876.99,17978.63,17811.9,17913.74,7724335
2022-05-18,17979.67,18049.88,17868.97,17934.43,5654972
2022-05-19,17740.67,17840.16,17679.46,17840.16,4584970
2022-05-20,17850.82,17935.72,17830.87,17929.31,3266950
2022-05-23,17980.71,18075.24,17980.71,18027.58,5484872
2022-05-24,18070.76,18096.38,17888.91,17895.9,4866707
2022-05-25,17975.81,18026.54,17824.7,17906.53,4619368
2022-05-26,17939.04,18045.92,17884.19,18045.92,3770945
2022-05-27,18081.61,18103.11,17968.75,17993.5,4866038
2022-05-30,18067.34,18122.16,18013.63,18122.16,5746213
2022-05-31,18132.69,18179.66,18065.14,18167.46,6084608
2022-06-01,18240.49,18272.48,18139.49,18272.48,4935308
2022-06-02,18231.94,18278.28,18129.32,18144.07,5447095
2022-06-03,18229.04,18280.47,18134.66,18135.37,4226418
2022-06-06,18196.58,18257.08,18174.07,18181.74,4646509.030303
2022-06-07,18237.03,18238.28,18074.76,18147.59,3211302
2022-06-08,18177.16,18185.66,17959.35,17995.19,4703497
2022-06-09,18021.18,18026.5,17849.04,17849.04,2826539
2022-06-10,17863.18,17863.18,17637.88,17654.05,4177087
2022-06-13,17465.66,17476.94,17023.55,17048.22,5204398
2022-06-14,17069.52,17146.73,16897.49,16897.49,4243301
2022-06-15,16985.75,17002.16,16779.26,16881.65,3284277
2022-06-17,16881.93,17020.32,16819.88,17016.89,3437234
2022-06-20,17070.61,17086.82,16945.6,16968.54,5050501
2022-06-21,17085.23,17168.36,17068.04,17114.27,3680719
2022-06-22,17083.05,17092.95,16893.95,16957.34,3864495
2022-06-23,17016.17,17029.41,16881.54,16922.41,2816551
2022-06-24,16970.32,16992.91,16824.33,16855.16,3004477
2022-06-27,16946.25,17012.09,16940.26,17012.09,5097180
2022-06-28,17055.18,17108.61,17024.06,17076.39,5286306.0860877
2022-06-29,17068.12,17478.87,17036.14,17478.87,6565122
2022-06-30,17452.14,17475.4,17215.28,17284.34,6162512.8106509
2022-07-01,17353.23,17369.35,17167.19,17365.35,6145716
2022-07-04,17437.35,17463.47,17127.77,17127.77,6494590
2022-07-05,17262.22,17275.58,16825.51,16926.55,6338914
2022-07-06,16930.79,17035.08,16596.35,16596.35,4792348
2022-07-07,16721.68,17114.27,16721.68,17114.27,4626882
2022-07-08,17188.58,17258.59,17095.27,17243.12,3750187
2022-07-11,17246.58,17274.77,17156.3,17274.19,4158898
2022-07-12,17301.64,17301.64,16972.03,16989.99,3412155
2022-07-13,17050.28,17082.3,16821.61,16853.32,4698059
2022-07-14,16905.32,16952.95,16579.77,16698.96,4502291
2022-07-15,16758.6,16790.14,16672.57,16751.34,4296708
2022-07-18,16867.42,16964.48,16824.02,16939.81,3678081
2022-07-19,17011.94,17045.87,16858.36,16904.25,3612914
2022-07-20,16998.35,17080.6,16960.69,17080.6,10350517
2022-07-21,17112.47,17136.45,16955.68,17018.81,13282789
2022-07-22,17062.65,17107.57,17021.85,17079.66,9126573
2022-07-25,17157.12,17201.81,17090.89,17095.02,12896572
2022-07-26,17141.67,17173.63,16927.18,16961,12238163
2022-07-27,17015.98,17045.76,16928,16953.79,16005911
2022-07-28,17044.67,17125.74,17004.53,17122.3,9431395
2022-07-29,17191.61,17331.87,17164.37,17312.93,10511055
2022-08-01,17392.01,17542.14,17392.01,17542.14,6785163.8571431
2022-08-02,17552.53,17608.87,17499.12,17550.03,7048711
2022-08-03,17525.11,17719.17,17518.31,17719.17,6270973
2022-08-04,17792.42,17816.45,17605.01,17655.52,4870627
2022-08-05,17690.54,17737.83,17543.59,17702.72,5064101
2022-08-08,17710.92,17809.22,17667.58,17750.02,12689327
2022-08-09,17817.08,17831.06,17636.27,17698.87,6063048
2022-08-10,17754.2,17775.16,17648.82,17722.26,9252015.9899504
2022-08-11,17773.4,17931.9,17764.07,17886.98,7033251.6703373
2022-08-12,17899.56,18084.18,17899.56,18084.18,8209914
2022-08-16,18122.84,18193.22,18075.11,18093.04,6988518
2022-08-17,18230.23,18236.81,17980.07,17983.38,6552392
2022-08-18,18003.28,18100.95,17953.6,18100.95,5193152
2022-08-19,18068.52,18089.22,17896.27,17924.07,4681451
2022-08-22,17886.75,17944.24,17699.14,17722.43,5477443
2022-08-23,17696.71,17763.48,17676.02,17692.81,6046034
2022-08-24,17740.28,17766.1,17508.37,17553.21,5420418
2022-08-25,17593.33,17667.3,17519.97,17552.57,12075560
2022-08-26,17614.51,17656.07,17522.5,17530.75,17909467
2022-08-29,17483.78,17483.78,17185.51,17238.43,8226039
2022-08-30,17293.18,17414.73,17144.97,17188.09,7379580
2022-08-31,17157.36,17238.41,17058.47,17077.48,5682810
2022-09-01,17122.77,17128.68,16715.95,16823.74,5242387
2022-09-02,16836.83,16942.1,16766.07,16898.58,3923923
2022-09-05,16816.38,16871.32,16761.13,16833.53,3024227
2022-09-06,16871.98,16893.09,16606.82,16628.64,4715762
2022-09-07,16644.85,16825.83,16545.45,16825.83,8475287
2022-09-08,16891.92,16953.78,16802.82,16825.31,6017228
2022-09-09,16888.35,16993.12,16888.35,16945.9,5045513
2022-09-12,17031.17,17113.7,16843.88,16875.48,4808500
2022-09-13,16939.64,16950.65,16660.4,16715.47,6367654
2022-09-14,16686.04,16769.36,16681.87,16768.81,3487809
2022-09-15,16730.76,16816.57,16730.76,16801.75,3297469
2022-09-16,16831.92,16831.92,16647.03,16719.38,8980538
2022-09-19,16717.1,16741.56,16600.75,16689.82,5349296
2022-09-20,16758.74,16817.73,16625.82,16668.04,5975522
2022-09-21,16631.41,16671.99,16512.38,16671.99,9618990
2022-09-22,16674.82,16791.1,16656.23,16745.82,6442238
2022-09-23,16758.66,16758.66,16449.24,16477.18,5266881
2022-09-26,16319.03,16385.21,15998.95,16043.98,5985872
2022-09-27,16055.79,16124.11,16019.6,16124.11,3776915
2022-09-28,16123.2,16143.29,15834.46,16023.83,5454060
2022-09-29,16080.74,16088.17,15757.5,15790.53,4701281
2022-09-30,15857.19,15945.97,15786.12,15895.18,3992730
2022-10-03,15893.85,15980.81,15670.84,15980.81,4069391
2022-10-04,16103.66,16176.94,16048.79,16061.55,3445011
2022-10-05,16124.24,16176.24,16061.41,16078.05,2862922
2022-10-06,16120.06,16198.46,16050.21,16170.3,3118820
2022-10-07,16184.29,16192.75,16073.49,16147.28,2105098
2022-10-10,16163.98,16170.21,16021.52,16033.76,5589522
2022-10-11,16048.44,16076.43,15979.81,16076.43,5184413
2022-10-12,16077.71,16130.57,15941.9,15972.47,2895113
2022-10-13,16038.69,16116.89,15759.96,15892.48,3849421
2022-10-14,15963.04,16044.15,15899.3,15971.07,2473867
2022-10-17,16001.66,16032.89,15870.76,15874.71,1822098
2022-10-18,15947.55,16036.18,15940.39,16012.57,2623270
2022-10-19,16090.93,16098.68,15935.88,16000.29,2806542.4999997
2022-10-20,15999.51,16054.74,15961.28,16054.74,3000708
2022-10-21,16015.74,16075.51,15944.06,15989.09,3835257
2022-10-24,16056.81,16119.46,16056.81,16101.28,5126941
2022-10-25,16135.34,16192.02,16076.48,16153.98,3503984
2022-10-26,16212.04,16235.42,16121.34,16150.53,2984046
2022-10-27,16198.59,16241.39,16133.14,16204.66,3244220
2022-10-28,16223.78,16301.42,16162.57,16301.42,4168430
2022-10-31,16392.48,16561.95,16335.76,16561.95,8259650
2022-11-02,16661.44,16703.61,16615.51,16685.29,5334447
2022-11-03,16660.48,16660.48,16557.88,16626.49,5519834
2022-11-04,16674.54,16913.83,16673.44,16913.83,4952100
2022-11-07,17022.75,17022.75,16831.8,16859,6325318
2022-11-08,16903.04,17027.25,16889.01,17027.25,6024955
2022-11-09,17105.14,17121.36,16917.64,16978.76,8241811
2022-11-10,16974.63,17030.17,16900.97,17030.17,5292685
2022-11-14,17137.67,17245.27,17132.58,17196.98,8142159
2022-11-15,17261.66,17276.73,17138.51,17204.27,4719617
2022-11-16,17056.95,17140.29,17034.63,17140.29,6254172
2022-11-17,17159,17209.08,17075,17105.44,3460044
2022-11-18,17131.94,17197.46,17053,17186.49,2454669
2022-11-21,17238.69,17249.04,17162.61,17212.57,2589440
2022-11-22,17277.53,17290.89,17194.94,17240.77,3660056
2022-11-23,17292.13,17338.57,17227.07,17338.57,3365453
2022-11-24,17379.15,17399.15,17311.94,17365.16,6069920
2022-11-25,17435.31,17440,17332.55,17434.51,3579219
2022-11-28,17474.24,17565.19,17431.27,17556.71,3304839
2022-11-29,17596.56,17627.86,17450.64,17509.43,4123992
2022-11-30,17565.39,17729.97,17565.39,17729.97,3070123
2022-12-01,17855.72,17900.05,17758.98,17900.05,8195592
2022-12-02,17893.73,17978.53,17857.38,17978.53,4471759
2022-12-05,18029.92,18179.45,18029.92,18169.42,6021044
2022-12-06,18170.09,18171.45,18044.61,18058.83,3953535
2022-12-07,18041.97,18046.51,17981.29,18046.51,4744363
2022-12-08,18024.54,18033.46,17927.39,18033.46,12036558
2022-12-09,18040.03,18062.03,17958.59,18032.22,5753383
2022-12-12,18084.79,18106.65,18045.2,18094.09,7722748
2022-12-13,18092.64,18164.26,18008.47,18155.12,5906140
2022-12-14,18169.73,18236.03,18148.77,18193.99,5066677
2022-12-15,18183.51,18184.46,17921.99,17949.72,4610297
2022-12-16,17917.23,17925.78,17749.67,17783.58,4189683
2022-12-19,17883.2,17903.15,17763.34,17785.25,3156587
2022-12-20,17737.15,17777.05,17646.49,17648.46,4964935
2022-12-21,17703.2,17719.33,17614.68,17662.98,4054020.0101159
2022-12-22,17668.78,17711.02,17545.47,17564.87,3371774
2022-12-23,17605.98,17605.98,17530.66,17562.83,4994022
2022-12-27,17565.37,17579.91,17309.83,17323.48,8250602
2022-12-28,17349.25,17370.99,17295.21,17329.12,9132635
2022-12-29,17395.91,17551.8,17393.15,17551.8,6410096
2022-12-30,17558.78,17652.03,17496.16,17496.16,7800006
2023-01-02,17567.24,17888.21,17560.39,17878.4,7108424
2023-01-03,17971.05,18162.08,17946.85,18162.08,10075142
2023-01-04,18199.66,18321.06,18198.67,18297.24,7306946
2023-01-05,18358.49,18445.7,18311.89,18411.53,6489372
2023-01-09,18489.91,18658.83,18484.27,18658.83,5407356
2023-01-10,18726.86,18765.47,18675.57,18741.34,4241292
2023-01-11,18837.68,18894.52,18680.85,18691.81,7284011
2023-01-12,18699.3,18786.32,18699.3,18784.69,17516524
2023-01-13,18850.85,18898.1,18754.59,18886.17,9432472
2023-01-16,18998.44,19139.53,18957.94,19139.53,11010057
2023-01-17,19201.5,19238.6,19071.84,19116.94,6768834
2023-01-18,19134.31,19150.66,19023.99,19109.08,7084341
2023-01-19,19111.47,19111.47,18828.93,18918.02,5721676
2023-01-20,18942.43,19120.44,18942.43,19120.44,5460199
2023-01-23,19209.17,19317.41,19183.07,19298.07,6482479
2023-01-24,19360.49,19403.21,19237.62,19289.04,10341447
2023-01-25,19269.78,19278.05,19040.12,19068.87,6747836
2023-01-26,19151.21,19175.05,19087.63,19134.34,5526514
2023-01-27,19154.96,19285.68,19106.87,19285.68,6865607
2023-01-30,19313.12,19324.46,19201.64,19273.29,9821402
2023-01-31,19334.4,19384.48,19254.15,19384.48,5181883
2023-02-01,19424.62,19458.73,19252.72,19264.17,7104427
2023-02-02,19378.74,19378.74,19231.46,19339.59,4935321
2023-02-03,19379.03,19445.78,19296.37,19342.33,4465632
2023-02-06,19386.16,19395.32,19228.3,19258.33,5779465
2023-02-07,19306.32,19312.22,19203.98,19232.49,9510830
2023-02-08,19276.33,19350.09,19270.01,19301.28,5232441
2023-02-09,19371.91,19481.13,19355.04,19426.31,13041006
2023-02-10,19392.62,19392.62,19049.12,19137.21,9785634
2023-02-13,19167.11,19177.57,19033.27,19095.44,7600981
2023-02-14,19171.64,19190.72,19064.24,19107.72,4194577
2023-02-15,19130.69,19244.34,19121.9,19199.97,9377952
2023-02-16,19277.17,19316.52,19220.19,19259.49,5244244
2023-02-17,19265.15,19368.06,19235.64,19368.06,5620830
2023-02-20,19382.17,19455.55,19331.64,19421.22,6615493
2023-02-21,19465.58,19488.34,19266.06,19328.02,5677575
2023-02-22,19322.56,19323.71,19089.95,19244.3,5594251
2023-02-23,19299.56,19372.6,19277.4,19358.23,4708269
2023-02-24,19427.27,19448.7,19340.67,19344.01,4013554
2023-02-27,19360.32,19497.6,19360.32,19475.05,5372222
2023-02-28,19476.29,19632.49,19463.06,19586.47,4618298
2023-03-01,19634.07,19743.1,19608.46,19664.13,4091305
2023-03-02,19677.98,19694.12,19593.05,19623.6,6518490
2023-03-03,19693.62,19827.07,19689,19827.07,4912312
2023-03-06,19891.74,20012.3,19891.74,19990.98,5200001
2023-03-07,20012.73,20042.99,19982.87,20027.32,8293694
2023-03-08,20038.74,20154.25,19967.05,20154.25,4311782
2023-03-09,20179.08,20208.9,20105.86,20196.12,3569728
2023-03-10,20049.85,20049.85,19871.81,19921.04,5644771
2023-03-13,19931.03,19943.2,19330.55,19600.83,7403955
2023-03-14,19591.36,19783.91,19591.36,19783.91,3846544
2023-03-15,19837.12,19851.02,19321.33,19341,5662763
2023-03-16,19393.3,19476.03,19186.54,19343,3830004
2023-03-17,19498.33,19597.97,19405.35,19452.82,3583615
2023-03-20,19436.99,19510.66,19214.47,19510.66,4307189
2023-03-21,19578.29,19693.48,19578.29,19683.59,4403653
2023-03-22,19728.26,19766.7,19682.55,19736.77,5096481
2023-03-23,19751.45,19866.32,19707.33,19756.19,7502110
2023-03-24,19733.22,19779.39,19502.88,19595.88,4876850
2023-03-27,19620.37,19843.38,19613.61,19835.63,8430669
2023-03-28,19884.05,19988.97,19867.8,19929.35,8682259
2023-03-29,19974.98,20124.28,19969.85,20120.98,11696642
2023-03-30,20148.06,20166.7,20026.66,20135.09,5456375
2023-03-31,20141.16,20314.23,20119.34,20248.12,16957168
2023-04-03,20315.22,20423.45,20290.51,20423.45,13004531
2023-04-04,20463.89,20500.16,20381.85,20447.4,10980488
2023-04-05,20488.09,20507.45,20330.18,20330.18,7722842
2023-04-06,20371.66,20494.13,20371.66,20451.2,4889465
2023-04-11,20465.56,20881.09,20465.56,20881.09,9785539
2023-04-12,20823.44,20836.41,20674.41,20836.41,8050458
2023-04-13,20831.44,20898.92,20785.06,20894.38,7736765
2023-04-14,20953.26,20994.96,20915.95,20924.81,5451613
2023-04-17,20962.33,21176.36,20961.61,21176.36,8844823
2023-04-18,21186.85,21193.72,21064.53,21109.08,7806322
2023-04-19,21139.42,21150.42,21053.23,21150.42,7174069
2023-04-20,21162.78,21276.42,21162.78,21232.69,5884197
2023-04-21,21212.85,21212.85,21096.37,21196.16,6988581
2023-04-24,21228.55,21254.14,21164.22,21190.19,7991207
2023-04-25,21214.27,21313.47,21130.86,21252.9,5946770
2023-04-26,21170.08,21189.24,21021.59,21145.48,5465878
2023-04-27,21101.23,21183.6,21056.44,21183.6,7016498
2023-04-28,21156.02,21239.15,21044.34,21140.78,6355947
2023-05-02,21171.21,21199.37,21101.61,21130.57,4390450
2023-05-04,21024.41,21073.79,20865.13,20887.42,5140730
2023-05-05,20913.58,20978.27,20836.57,20978.27,3594237
2023-05-08,20966.11,21129.4,20966.11,21104.19,12144664
2023-05-09,21154.37,21220.54,21074.66,21209.98,6093622
2023-05-10,21205.15,21331.3,21165.39,21326.28,4616029
2023-05-11,21276.53,21315.82,21167.25,21210.86,4652489
2023-05-12,21242.48,21295.02,21200.13,21240.45,5706675
2023-05-15,21243.3,21305.48,21220.41,21305.48,7238171
2023-05-16,21333.79,21499.41,21319.75,21499.41,6915159
2023-05-17,21502.64,21540.36,21443.81,21484.3,6948604
2023-05-18,21553.33,21654.21,21409.65,21423.41,11606428
2023-05-19,21462.14,21509.82,21424.93,21487.11,9637605
2023-05-22,21527.32,21633.53,21465.01,21513.76,6320741
2023-05-23,21588.84,21595.44,21493.54,21513.25,8099923
2023-05-24,21490.72,21499.01,21266.93,21499.01,4945861.7286584
2023-05-25,21436.57,21453.92,21247.98,21275.3,6022625
2023-05-26,21209.21,21382.74,21209.21,21368.76,4207173
2023-05-29,21418.9,21437.44,21347.62,21416.21,5187653
2023-05-30,21446.03,21499.25,21406.57,21446.36,5818177
2023-05-31,21409.16,21409.16,20983.03,20990.91,5032632
2023-06-01,21025.08,21099.58,21006.23,21062.32,4533152
2023-06-02,21150.03,21363.7,21150.03,21362.77,5433942
2023-06-05,21353.97,21393.13,21292.62,21362.63,4378950
2023-06-06,21376.24,21462.85,21356.46,21462.85,4807522
2023-06-07,21456.49,21488.42,21392.93,21471.53,5442875
2023-06-09,21508.23,21606.28,21498.31,21606.14,6371028
2023-06-12,21659.41,21664.36,21530.66,21559.09,6054791.0593242
2023-06-13,21588.95,21613.6,21375.05,21375.05,5270142
2023-06-14,21385,21427.84,21323.26,21382.91,4980863
2023-06-15,21416.64,21436.16,21277.58,21378.46,4648602
2023-06-16,21367.7,21483.94,21363.21,21386.24,6369395
2023-06-19,21455.54,21532.73,21417.11,21494.5,6706851
2023-06-20,21463.3,21470.73,21370.75,21371.58,4055310
2023-06-21,21370.34,21423.9,21327.31,21423.9,3766333
2023-06-22,21416.21,21464.52,21356.56,21464.52,5320528
2023-06-23,21486.8,21507.21,21363.21,21427.63,3884226
2023-06-26,21403.9,21440.22,21361.73,21390.33,3468866
2023-06-27,21412.78,21413.96,21302.78,21383.4,4665935
2023-06-28,21447.22,21508.89,21412.73,21485.66,3780703.3698028
2023-06-29,21424.23,21566.16,21421.26,21526.76,4005017
2023-06-30,21573.52,21701.3,21567.23,21701.3,5142593
2023-07-03,21692.16,21728.68,21609.39,21692.76,4668909
2023-07-04,21733.04,21750.68,21649.8,21691.45,3894377.884058
2023-07-05,21671.31,21686.9,21507.95,21681.25,10431095
2023-07-06,21659.35,21671.53,21497,21592.66,15923077
2023-07-07,21574.53,21635.75,21535.08,21567.63,5531830
2023-07-10,21565.17,21650.15,21565.17,21650.15,6115929
2023-07-11,21671.4,21781.88,21640.86,21764.96,4281353
2023-07-12,21766.02,21861.34,21753.17,21859.63,8326376
2023-07-13,21889.8,21947.48,21874.77,21929.66,9123278
2023-07-14,21967.66,22154.37,21951.85,22154.37,6037089
2023-07-17,22122.15,22174.26,22060.83,22093.78,4884575
2023-07-18,22105.5,22186.57,22018.66,22165.11,3932602
2023-07-19,22179.98,22203.76,22111.53,22143.86,3836940
2023-07-20,22172.77,22196.06,21964.03,21992.24,4619124
2023-07-21,22003.4,22040.31,21942.46,21969.68,3434793
2023-07-24,21968.9,22022.64,21887.65,21962.19,3572100
2023-07-25,21952.63,22024.73,21901.58,21922.49,3332003
2023-07-26,21939.09,21951.19,21810.03,21833.62,3142368
2023-07-27,21855.3,21922.55,21819.12,21917.98,2836649
2023-07-28,21884.64,21965.09,21848.72,21958.04,3036544
2023-07-31,21951.12,21982.31,21834.89,21948.78,2853883
2023-08-01,21930.66,21967.22,21899.51,21930.17,2474066
2023-08-02,21924.28,21927.91,21698.77,21721.33,2994701
2023-08-03,21678.25,21704.4,21597.75,21618.02,3303803
2023-08-04,21690.39,21713.62,21629,21635.52,3485957
2023-08-07,21639.72,21656.52,21490.43,21509.44,3765149
2023-08-08,21525.55,21543.01,21296.08,21333.18,2961960
2023-08-09,21349.35,21431.8,21257.75,21287,2054919
2023-08-10,21302.96,21482.15,21245.3,21482.15,3178630
2023-08-11,21478.79,21543.23,21449.42,21449.42,1956066
2023-08-14,21475.9,21612.42,21411.54,21583.12,2322979
2023-08-16,21538.4,21538.4,21257.15,21348.66,2805113
2023-08-17,21341.55,21341.55,21229.93,21244.1,2725224.5104479
2023-08-18,21226.43,21226.43,20990.16,21105,2760527
2023-08-21,21076,21114.57,20978.63,21064.98,2467630
2023-08-22,21059.76,21117.09,21032.79,21079.66,5108183
2023-08-23,21101.58,21103.25,20952.9,21067.67,2860193
2023-08-24,21089.17,21117.23,20895.25,20895.25,2676948
2023-08-25,20864.25,20977.88,20845.76,20945.39,1740251
2023-08-28,21000.92,21047.65,20935.78,20959.46,2761195
2023-08-29,20985.45,21015.23,20930.03,21003.86,2533266
2023-08-30,21080.23,21085.87,20915.08,21041.31,3082334
2023-08-31,21047.45,21115.96,21033.81,21064.73,2353211
2023-09-01,21066.81,21243.31,21066.81,21243.31,2476280
2023-09-04,21266.1,21370.63,21249.92,21253.58,5504394
2023-09-05,21290.64,21334.41,21266.4,21311.43,3712403
2023-09-06,21296.89,21313.18,21032.61,21081.55,3166314
2023-09-07,21127.24,21182.58,20965.52,21090.28,2840166
2023-09-08,21162.58,21175.94,21048.39,21172.75,3396017
2023-09-11,21203.21,21278.2,21189,21216.63,2739522
2023-09-12,21255.87,21272.94,21190.39,21207.49,2359168
2023-09-13,21212.83,21260.44,21154.21,21211.09,1865419
2023-09-14,21282.68,21302.65,21132.15,21177.26,3440044
2023-09-15,21165.79,21236.82,21160.44,21231.09,3569147
2023-09-18,21225.17,21315.52,21086.3,21086.3,2049726
2023-09-19,21109.75,21159.53,21066.86,21096.26,2459530
2023-09-20,21122.11,21161.96,21049.74,21085.58,2474855
2023-09-21,21064.12,21083.53,20952.56,20954.79,3341562
2023-09-22,20958.67,21048.1,20950.3,21040.91,1876904
2023-09-25,21044.16,21123.6,20916.15,21004.29,4843602
2023-09-26,21046.41,21046.41,20776.03,20776.03,1820756
2023-09-27,20818.17,20839.75,20649.2,20701.45,3757424.2197802
2023-09-28,20715.85,20728.45,20394.5,20405.06,2648757
2023-09-29,20460.64,20680.07,20460.64,20674.08,1808890
2023-10-02,20638.13,20683.44,20480.61,20498.03,2189924
2023-10-03,20460.64,20460.64,20293.08,20336.29,2694725
2023-10-04,20256.39,20294.47,20162.92,20294.47,2425233
2023-10-05,20406.51,20491.34,20303.49,20349,1398431
2023-10-06,20375.41,20390.58,20204.03,20286.69,1372907
2023-10-09,20298.46,20329.03,20199.33,20255.42,2360179
2023-10-10,20259.33,20518.35,20259.33,20518.35,1659314
2023-10-11,20529.66,20620.78,20504.49,20567.66,1181643
2023-10-12,20625.85,20659.49,20544.34,20611.55,1116571
2023-10-13,20616.45,20706.41,20608.34,20663.15,1901849
2023-10-16,20756.01,20886.59,20719.49,20886.59,3182665
2023-10-17,20951.11,21123.63,20930.44,21123.63,3398286
2023-10-18,21131.63,21132.2,20940.69,21032.68,4349551
2023-10-19,21036.83,21036.83,20794,20870.98,3086127
2023-10-20,20890.91,20890.91,20661.04,20688.67,1305468
2023-10-23,20759.06,20765.09,20562.13,20592.09,1891435
2023-10-24,20663.27,20741.46,20607.81,20706.32,1775387
2023-10-25,20714.32,20718.18,20618.96,20639.6,1872067
2023-10-26,20636.05,20661.34,20581.94,20596.61,1724833
2023-10-27,20615.82,20744.1,20615.82,20681.91,1314315
2023-10-30,20704.75,20839.01,20671.86,20839.01,2422374
2023-10-31,20879.26,20895.48,20832.44,20849.91,3169583
2023-11-02,20840.33,20942.35,20838.02,20895.28,2308545
2023-11-03,20873.43,20891.6,20811.85,20865.32,3466832
2023-11-06,20921.5,21041.45,20906.3,20976.54,2780781
2023-11-07,20905.92,20962.26,20880.15,20880.15,2446261
2023-11-08,20918.3,20931.31,20815.97,20873.64,1881313
2023-11-09,20888.01,20934.22,20861.03,20888.63,1366835
2023-11-10,20926.52,20972.21,20829.53,20837.21,1638343
2023-11-13,20928.05,20958.61,20784.68,20784.68,2225803
2023-11-14,20825.39,20939.57,20779.14,20902.66,1703405
2023-11-15,20958.92,20969.43,20873.49,20912.65,2282796
2023-11-16,20959.69,20999.33,20858.89,20887.28,2158617
2023-11-17,20943.24,21052.35,20926.64,21002.33,2219989
2023-11-20,21024.03,21129.63,21013.3,21107,2698055
2023-11-21,21197.7,21301.55,21184.87,21301.55,2571361
2023-11-22,21337.05,21349.77,21239.07,21259.25,1849494
2023-11-23,21303.36,21344.25,21273.38,21310.32,3334697
2023-11-24,21342.06,21370.62,21314.05,21328.18,1995707
2023-11-27,21333.01,21370.35,21242.57,21347.76,2537727
2023-11-28,21345.84,21514.59,21345.84,21479.6,2511957
2023-11-29,21559.31,21559.31,21444.59,21476.68,2869243
2023-11-30,21479.03,21538.27,21395.99,21494.58,2731685
2023-12-01,21556.84,21838.94,21531.66,21838.94,2941505
2023-12-04,21888.87,22009.99,21883.31,21971.57,2773042
2023-12-05,22037.31,22093.31,21973.26,21988.17,3426182
2023-12-06,22003.57,22122.82,21978.49,22092.38,2446755
2023-12-07,22126.67,22126.67,21962.15,22034.31,1956981
2023-12-08,22044.04,22186.59,22044.04,22186.59,1981037
2023-12-11,22223.89,22318.32,22159.95,22299.46,2474973
2023-12-12,22318.35,22356.9,22280.95,22330.65,2731667
2023-12-13,22376.42,22514.67,22362.86,22514.67,2536232
2023-12-14,22510.85,22590.38,22507.95,22578.66,3265999
2023-12-15,22626.98,22775.6,22618.53,22775.6,3414280
2023-12-18,22771.3,22771.3,22623.92,22645.43,2464664
2023-12-19,22654.11,22714.06,22588.49,22669.99,3118735
2023-12-20,22715.04,22721.27,22529.41,22651.74,2934069
2023-12-21,22627.12,22644.29,22520.92,22596.17,3168056
2023-12-22,22592.39,22705.37,22586.68,22674.27,3933600
2023-12-27,22758.07,22858.09,22758.07,22802.65,4999057
2023-12-28,22867.93,22950.33,22867.67,22950.33,2947100
2023-12-29,22975.52,23059.9,22869.68,22904.49,12652365
2024-01-02,23038.21,23173.85,22803.56,22912.59,17929476
2024-01-03,22927.67,22939.07,22700.46,22874.44,5691011
2024-01-04,22859.38,22947.53,22820.87,22864.35,4360148
2024-01-05,22913.47,22936,22697.47,22866.88,3809329
2024-01-08,22828.87,22943.49,22763.49,22934.29,4239848
2024-01-09,23045.99,23168.75,23039.96,23168.75,3615101
2024-01-10,23221.31,23245.71,23164.13,23245.01,3322638
2024-01-11,23266.52,23335.86,23181.6,23250.25,2505817
2024-01-12,23311.32,23344.18,23246.31,23250.18,2063665
2024-01-15,23265.09,23304.36,23021.06,23074.8,2270511
2024-01-16,23071.07,23100.22,22963.05,22996.13,2552983
2024-01-17,22996.58,23004.29,22801.17,22803.11,714560