"MacroTrends Data Download" "NFLX - Historical Price and Volume Data" "Note: Historical prices are adjusted for stock splits." "Disclaimer and Terms of Use: Historical stock data is provided 'as is' and solely for informational purposes, not for trading purposes or advice." "MacroTrends LLC expressly disclaims the accuracy, adequacy, or completeness of any data and shall not be liable for any errors, omissions or other defects in, " "delays or interruptions in such data, or for any actions taken in reliance thereon. Neither MacroTrends LLC nor any of our information providers will be liable" "for any damages relating to your use of the data provided." "ATTRIBUTION: Proper attribution requires clear indication of the data source as ""www.macrotrends.net""." "A ""dofollow"" backlink to the originating page is also required if the data is displayed on a web page." date,open,high,low,close,volume 2002-05-23,1.1564,1.2429,1.1457,1.1964,104790000 2002-05-24,1.2143,1.2250,1.1971,1.2100,11104800 2002-05-28,1.2136,1.2321,1.1571,1.1571,6609400 2002-05-29,1.1643,1.1643,1.0857,1.1036,6757800 2002-05-30,1.1079,1.1079,1.0714,1.0714,10154200 2002-05-31,1.0786,1.0786,1.0714,1.0764,8464400 2002-06-03,1.0800,1.1493,1.0764,1.1286,3151400 2002-06-04,1.1357,1.1400,1.1107,1.1179,3105200 2002-06-05,1.1107,1.1593,1.1071,1.1471,1531600 2002-06-06,1.1500,1.2321,1.1486,1.1821,2305800 2002-06-07,1.1779,1.1779,1.1036,1.1186,1369200 2002-06-10,1.1350,1.1750,1.1350,1.1564,484400 2002-06-11,1.1564,1.1886,1.1286,1.1536,1003800 2002-06-12,1.1536,1.1821,1.0893,1.0929,1799000 2002-06-13,1.1043,1.1221,1.0800,1.0829,2567600 2002-06-14,1.0821,1.0857,0.9800,0.9864,4783800 2002-06-17,1.0136,1.0593,0.9179,0.9221,4855200 2002-06-18,0.9386,0.9393,0.8421,0.9107,10808000 2002-06-19,0.9114,0.9964,0.8929,0.9514,5482400 2002-06-20,0.9714,1.0400,0.9500,0.9571,6111000 2002-06-21,0.9821,0.9893,0.9479,0.9793,2346400 2002-06-24,0.9793,1.0143,0.9571,0.9786,2567600 2002-06-25,0.9886,1.0071,0.9471,0.9643,3941000 2002-06-26,0.9636,0.9964,0.9214,0.9886,2924600 2002-06-27,1.0093,1.0186,0.9436,0.9436,3817800 2002-06-28,0.9607,1.0136,0.9607,0.9993,9234400 2002-07-01,1.0000,1.0464,0.9929,1.0279,4585000 2002-07-02,1.0536,1.1957,1.0393,1.1729,9020200 2002-07-03,1.1786,1.2143,1.1179,1.2143,4957400 2002-07-05,1.2143,1.2993,1.2136,1.2764,2003400 2002-07-08,1.2521,1.2521,1.1679,1.1757,1953000 2002-07-09,1.1750,1.1964,1.1143,1.1607,2935800 2002-07-10,1.1614,1.1786,1.1321,1.1636,1554000 2002-07-11,1.1543,1.2786,1.1329,1.2693,2529800 2002-07-12,1.2786,1.2800,1.2071,1.2079,2837800 2002-07-15,1.2429,1.2486,1.0764,1.1429,4239200 2002-07-16,1.1529,1.1571,1.1043,1.1264,1941800 2002-07-17,1.1450,1.1636,1.0757,1.0893,1261400 2002-07-18,1.1171,1.1664,1.1107,1.1493,2899400 2002-07-19,1.1529,1.1607,1.1221,1.1600,1792000 2002-07-22,1.1357,1.1793,1.1157,1.1707,1993600 2002-07-23,1.1764,1.2136,1.1307,1.1464,1577800 2002-07-24,1.1464,1.1593,1.0743,1.1143,3355800 2002-07-25,1.1250,1.1279,1.0350,1.0364,4755800 2002-07-26,1.0500,1.0586,0.8500,0.8714,7046200 2002-07-29,0.8964,0.9243,0.8500,0.8764,3260600 2002-07-30,0.8936,0.9429,0.8936,0.9143,3777200 2002-07-31,0.9286,0.9600,0.9057,0.9536,3333400 2002-08-01,0.9500,0.9600,0.8779,0.8914,4529000 2002-08-02,0.8864,0.8879,0.7064,0.7779,6655600 2002-08-05,0.7786,0.8129,0.7607,0.7750,3808000 2002-08-06,0.7957,0.8036,0.7429,0.7607,3217200 2002-08-07,0.7607,0.7936,0.7429,0.7936,2758000 2002-08-08,0.7964,0.8036,0.7507,0.7964,2283400 2002-08-09,0.7986,0.8214,0.7786,0.7871,1500800 2002-08-12,0.8029,0.8071,0.7536,0.7571,2130800 2002-08-13,0.7679,0.8050,0.7543,0.7729,1677200 2002-08-14,0.7757,0.8336,0.7714,0.8336,4047400 2002-08-15,0.8371,0.9107,0.8329,0.8829,3263400 2002-08-16,0.8929,0.9243,0.8571,0.9129,1828400 2002-08-19,0.9250,0.9843,0.9179,0.9821,2074800 2002-08-20,0.9850,0.9936,0.9214,0.9464,2539600 2002-08-21,0.9536,0.9714,0.9186,0.9686,2779000 2002-08-22,0.9736,0.9993,0.9293,0.9836,2963800 2002-08-23,0.9943,0.9964,0.9679,0.9936,2406600 2002-08-26,0.9964,0.9964,0.9379,0.9679,2644600 2002-08-27,0.9679,0.9679,0.8579,0.8736,4984000 2002-08-28,0.8614,0.8900,0.8250,0.8643,2275000 2002-08-29,0.8329,0.9221,0.8243,0.9036,2395400 2002-08-30,0.9143,0.9629,0.8943,0.9364,2121000 2002-09-03,0.9364,0.9636,0.9136,0.9257,1593200 2002-09-04,0.9257,0.9464,0.9079,0.9286,373800 2002-09-05,0.9179,0.9357,0.9107,0.9179,285600 2002-09-06,0.9279,0.9357,0.9107,0.9143,763000 2002-09-09,0.9193,0.9250,0.8929,0.9014,1419600 2002-09-10,0.9007,0.9500,0.8893,0.9450,4746000 2002-09-11,0.9386,0.9764,0.9386,0.9614,1629600 2002-09-12,0.9629,0.9671,0.9143,0.9250,1943200 2002-09-13,0.9214,0.9271,0.8643,0.8786,2485000 2002-09-16,0.8921,0.8921,0.8529,0.8571,3512600 2002-09-17,0.8643,0.8643,0.8250,0.8557,2863000 2002-09-18,0.8364,0.8414,0.7850,0.7879,1521800 2002-09-19,0.7850,0.7857,0.7179,0.7243,4978400 2002-09-20,0.7536,0.7679,0.7000,0.7085,3484600 2002-09-23,0.7143,0.7321,0.7058,0.7115,4839800 2002-09-24,0.7114,0.7250,0.6893,0.7179,3747800 2002-09-25,0.7250,0.7500,0.7079,0.7321,1457400 2002-09-26,0.7486,0.7836,0.7286,0.7836,4162200 2002-09-27,0.7764,0.7843,0.7123,0.7200,5105800 2002-09-30,0.7071,0.7214,0.6893,0.6929,4837000 2002-10-01,0.7093,0.7100,0.6607,0.6786,3850000 2002-10-02,0.6886,0.6886,0.5607,0.5786,9314200 2002-10-03,0.5693,0.5700,0.4893,0.5179,9765000 2002-10-04,0.5179,0.5314,0.4471,0.4688,8433600 2002-10-07,0.4500,0.4586,0.3821,0.4121,15724800 2002-10-08,0.4107,0.4279,0.3907,0.4050,4531800 2002-10-09,0.4100,0.4107,0.3471,0.3729,5982200 2002-10-10,0.3779,0.5250,0.3464,0.5064,13577200 2002-10-11,0.5086,0.5286,0.4464,0.4707,13281800 2002-10-14,0.4643,0.5350,0.4636,0.5343,5272400 2002-10-15,0.5429,0.5857,0.5421,0.5500,4125800 2002-10-16,0.5293,0.5329,0.4429,0.4593,5800200 2002-10-17,0.4721,0.5857,0.4714,0.5500,7481600 2002-10-18,0.5857,0.7357,0.5857,0.6829,24904600 2002-10-21,0.6386,0.6643,0.6086,0.6364,9686600 2002-10-22,0.6357,0.6436,0.6179,0.6256,4263000 2002-10-23,0.6250,0.6250,0.5857,0.5893,3539200 2002-10-24,0.6064,0.6064,0.5536,0.5793,2431800 2002-10-25,0.5800,0.6850,0.5679,0.6429,6447000 2002-10-28,0.6643,0.7071,0.6500,0.6857,5647600 2002-10-29,0.6750,0.6786,0.6329,0.6571,2004800 2002-10-30,0.6636,0.6657,0.6357,0.6414,1423800 2002-10-31,0.6364,0.6429,0.6236,0.6408,1659000 2002-11-01,0.6286,0.6429,0.6071,0.6386,2126600 2002-11-04,0.6429,0.7029,0.6393,0.6714,3589600 2002-11-05,0.6721,0.6764,0.6507,0.6514,1045800 2002-11-06,0.6643,0.6643,0.6129,0.6293,7032200 2002-11-07,0.6321,0.6379,0.5929,0.5929,2585800 2002-11-08,0.6050,0.6129,0.5536,0.6107,4922400 2002-11-11,0.6071,0.6071,0.5857,0.6007,371000 2002-11-12,0.6000,0.6143,0.5721,0.5779,2191000 2002-11-13,0.5793,0.6429,0.5557,0.6414,3231200 2002-11-14,0.6429,0.6450,0.6186,0.6186,931000 2002-11-15,0.6421,0.6536,0.5893,0.6500,2045400 2002-11-18,0.6486,0.7807,0.6250,0.7786,10061800 2002-11-19,0.7200,0.7207,0.6236,0.6643,28194600 2002-11-20,0.6743,0.7279,0.6607,0.7171,10085600 2002-11-21,0.7286,0.7857,0.7179,0.7857,10516800 2002-11-22,0.7571,0.8000,0.7521,0.7864,4492600 2002-11-25,0.7929,0.7964,0.7536,0.7929,4771200 2002-11-26,0.7714,0.7857,0.7486,0.7493,1771000 2002-11-27,0.7614,0.7657,0.7436,0.7514,1069600 2002-11-29,0.7500,0.7950,0.7429,0.7750,932400 2002-12-02,0.7429,0.7964,0.7243,0.7614,2009000 2002-12-03,0.7500,0.7893,0.7393,0.7707,1164800 2002-12-04,0.7429,0.7500,0.6964,0.7106,2468200 2002-12-05,0.8586,0.8643,0.7700,0.7857,12632200 2002-12-06,0.7850,0.7979,0.7379,0.7821,3883600 2002-12-09,0.7957,0.8000,0.7636,0.7993,4068400 2002-12-10,0.8000,0.8729,0.7993,0.8714,3236800 2002-12-11,0.8543,0.9286,0.8407,0.8971,4895800 2002-12-12,0.9057,0.9143,0.8857,0.9007,2534000 2002-12-13,0.9000,0.9143,0.8607,0.8929,1395800 2002-12-16,0.8986,0.9279,0.8679,0.9136,2098600 2002-12-17,0.9143,0.9271,0.8929,0.9064,1680000 2002-12-18,0.8964,0.8986,0.7636,0.7857,13378400 2002-12-19,0.7707,0.7993,0.7586,0.7714,3781400 2002-12-20,0.7643,0.7707,0.7286,0.7643,4384800 2002-12-23,0.7393,0.7607,0.7279,0.7321,3311000 2002-12-24,0.7286,0.7321,0.6993,0.7071,4895800 2002-12-26,0.7021,0.7143,0.6843,0.6964,2122400 2002-12-27,0.6929,0.7086,0.6857,0.6907,4592000 2002-12-30,0.7036,0.7143,0.6857,0.7136,5198200 2002-12-31,0.7129,0.8000,0.6929,0.7864,11369400 2003-01-02,0.8464,0.9000,0.8107,0.8179,8397200 2003-01-03,0.8500,0.8500,0.7714,0.7729,3248000 2003-01-06,0.7857,0.8000,0.7621,0.7929,3003000 2003-01-07,0.7714,0.7957,0.7714,0.7836,1937600 2003-01-08,0.7714,0.8571,0.7621,0.8150,5356400 2003-01-09,0.8250,0.8457,0.8093,0.8386,5322800 2003-01-10,0.8350,0.9071,0.8286,0.8871,5434800 2003-01-13,0.8579,0.8836,0.8550,0.8671,4408600 2003-01-14,0.8714,0.8821,0.8364,0.8600,2549400 2003-01-15,0.8493,0.8821,0.8479,0.8714,9430400 2003-01-16,0.9071,0.9564,0.8571,0.8571,18653600 2003-01-17,0.8429,0.8500,0.7893,0.8171,5364800 2003-01-21,0.8264,0.8500,0.7929,0.8143,6081600 2003-01-22,0.8129,0.8536,0.8057,0.8286,4173400 2003-01-23,0.8507,0.9057,0.8357,0.8707,7219800 2003-01-24,0.8750,0.8843,0.8464,0.8807,6353200 2003-01-27,0.8643,0.8771,0.8371,0.8771,3439800 2003-01-28,0.8736,0.9336,0.8650,0.9114,4946200 2003-01-29,0.8593,0.9179,0.8507,0.8964,2956800 2003-01-30,0.8929,0.9114,0.8821,0.9021,3700200 2003-01-31,0.9057,0.9464,0.8900,0.9429,4019400 2003-02-03,0.9386,0.9414,0.8929,0.9143,2836400 2003-02-04,0.9000,0.9107,0.8607,0.8786,2039800 2003-02-05,0.8757,0.8857,0.8443,0.8529,3484600 2003-02-06,0.8543,0.8571,0.8243,0.8321,3735200 2003-02-07,0.8429,0.8750,0.8350,0.8700,5016200 2003-02-10,0.8736,0.9121,0.8679,0.8907,7305200 2003-02-11,0.9214,0.9357,0.9007,0.9271,4790800 2003-02-12,0.9550,0.9571,0.9286,0.9486,5615400 2003-02-13,0.9507,1.7893,0.9443,0.9443,6092800 2003-02-14,0.9521,1.0200,0.9471,1.0171,8435000 2003-02-18,1.0221,1.0564,1.0029,1.0471,6267800 2003-02-19,1.0586,1.0893,1.0486,1.0814,5118400 2003-02-20,1.1064,1.1250,1.0743,1.0986,6339200 2003-02-21,1.1000,1.1000,1.0329,1.0643,6255200 2003-02-24,1.0243,1.0421,1.0007,1.0029,12339600 2003-02-25,0.9864,1.0607,0.9650,1.0464,4629800 2003-02-26,1.0543,1.0600,1.0064,1.0393,3878000 2003-02-27,1.0586,1.1786,1.0550,1.1786,23119600 2003-02-28,1.1879,1.2286,1.1643,1.2221,11879000 2003-03-03,1.2079,1.2200,1.1250,1.1400,15797600 2003-03-04,1.1421,1.1721,1.1100,1.1679,5565000 2003-03-05,1.1686,1.1686,1.1257,1.1536,3498600 2003-03-06,1.1650,1.1779,1.1429,1.1643,3455200 2003-03-07,1.1414,1.1857,1.1250,1.1493,4853800 2003-03-10,1.1414,1.1643,1.1221,1.1236,3424400 2003-03-11,1.1236,1.1250,1.0714,1.1071,5531400 2003-03-12,1.1036,1.1079,1.0643,1.0757,5751200 2003-03-13,1.0971,1.1836,1.0893,1.1607,7560000 2003-03-14,1.1857,1.2107,1.1707,1.1821,6129200 2003-03-17,1.1843,1.2921,1.1186,1.2857,16616600 2003-03-18,1.3214,1.3700,1.2907,1.3393,21091000 2003-03-19,1.3636,1.3986,1.3357,1.3743,16062200 2003-03-20,1.3893,1.4064,1.3293,1.3450,14603400 2003-03-21,1.3650,1.4007,1.3079,1.3250,8150800 2003-03-24,1.3050,1.3286,1.2679,1.2857,8996400 2003-03-25,1.2857,1.3921,1.2821,1.3750,12602800 2003-03-26,1.3857,1.4814,1.3750,1.4714,18580800 2003-03-27,1.4643,1.5650,1.4429,1.5521,30632000 2003-03-28,1.5536,1.5950,1.4793,1.5043,26143600 2003-03-31,1.4421,1.5071,1.4364,1.4536,8283800 2003-04-01,1.4643,1.4700,1.3257,1.3543,17019800 2003-04-02,1.4286,1.4721,1.3971,1.4171,22761200 2003-04-03,1.4429,1.4464,1.3971,1.4286,8033200 2003-04-04,1.4400,1.4593,1.3886,1.3964,5884200 2003-04-07,1.4714,1.5179,1.4114,1.4250,10315200 2003-04-08,1.4207,1.4714,1.3643,1.4414,6265000 2003-04-09,1.4821,1.4857,1.4286,1.4571,5864600 2003-04-10,1.4636,1.5114,1.4364,1.5014,5419400 2003-04-11,1.5171,1.5500,1.4750,1.4836,4790800 2003-04-14,1.4507,1.4786,1.4357,1.4429,5355000 2003-04-15,1.4357,1.4500,1.4086,1.4393,6311200 2003-04-16,1.4486,1.4729,1.4357,1.4694,4533200 2003-04-17,1.4750,1.5714,1.4693,1.5686,13462400 2003-04-21,1.6929,1.7636,1.6143,1.7593,48573000 2003-04-22,1.7492,1.7492,1.6029,1.6407,30570400 2003-04-23,1.6471,1.6493,1.4321,1.4800,36787800 2003-04-24,1.4671,1.6279,1.4500,1.5729,35765800 2003-04-25,1.5707,1.5857,1.4927,1.5107,14922600 2003-04-28,1.5000,1.5893,1.5000,1.5829,22727600 2003-04-29,1.5793,1.6429,1.5793,1.6286,20129200 2003-04-30,1.6350,1.6629,1.5536,1.6286,11071200 2003-05-01,1.6193,1.6314,1.5964,1.6071,14984200 2003-05-02,1.6036,1.6429,1.6000,1.6165,12334000 2003-05-05,1.6014,1.7421,1.6014,1.6693,14449400 2003-05-06,1.6693,1.7279,1.6357,1.6586,14964600 2003-05-07,1.6586,1.7000,1.6321,1.6882,13473600 2003-05-08,1.6650,1.6721,1.6264,1.6343,10046400 2003-05-09,1.6357,1.6500,1.5929,1.6157,5926200 2003-05-12,1.6350,1.7107,1.6214,1.6807,11788000 2003-05-13,1.6929,1.8036,1.6821,1.7964,18207000 2003-05-14,1.8486,1.8521,1.7371,1.7486,19117000 2003-05-15,1.7557,1.7843,1.7250,1.7471,10684800 2003-05-16,1.7514,1.7571,1.6429,1.6993,12966800 2003-05-19,1.6643,1.6729,1.4664,1.4850,30472400 2003-05-20,1.5250,1.5679,1.4679,1.5536,20209000 2003-05-21,1.5543,1.5564,1.4829,1.5136,9451400 2003-05-22,1.5129,1.6314,1.5071,1.6136,14278600 2003-05-23,1.6336,1.6571,1.5786,1.5800,8171800 2003-05-27,1.5750,1.6393,1.5714,1.6207,13883800 2003-05-28,1.6293,1.6750,1.5536,1.6143,10127600 2003-05-29,1.6100,1.6436,1.5793,1.6286,7277200 2003-05-30,1.6307,1.6393,1.5821,1.6036,10476200 2003-06-02,1.6079,1.7321,1.6079,1.6643,17547600 2003-06-03,1.6636,1.7186,1.6464,1.7044,8548400 2003-06-04,1.7221,1.8000,1.7150,1.7429,12420800 2003-06-05,1.7493,1.8171,1.6879,1.8150,13104000 2003-06-06,1.8386,1.8821,1.6643,1.6864,19174400 2003-06-09,1.6871,1.6921,1.6071,1.6429,12731600 2003-06-10,1.5729,1.6843,1.4871,1.6214,62433000 2003-06-11,1.5800,1.6321,1.5643,1.6036,17973200 2003-06-12,1.5850,1.6064,1.5157,1.5657,18457600 2003-06-13,1.5150,1.5250,1.2893,1.3714,66024000 2003-06-16,1.3886,1.5550,1.3857,1.5536,32225200 2003-06-17,1.5600,1.5929,1.5086,1.5150,17542000 2003-06-18,1.5264,1.5621,1.5086,1.5329,11001200 2003-06-19,1.5286,1.5821,1.5286,1.5693,15425200 2003-06-20,1.5836,1.6107,1.5150,1.5500,13018600 2003-06-23,1.5400,1.5607,1.5164,1.5357,8699600 2003-06-24,1.5286,1.7129,1.5286,1.6321,33681200 2003-06-25,1.6786,1.7243,1.6107,1.6514,18978400 2003-06-26,1.6586,1.8007,1.6514,1.7771,32257400 2003-06-27,1.7850,1.8493,1.7657,1.7786,18111800 2003-06-30,1.7921,1.8743,1.7793,1.8250,26012000 2003-07-01,1.8286,1.8286,1.7329,1.7679,12356400 2003-07-02,1.8543,1.9643,1.8336,1.9400,39071200 2003-07-03,1.9236,1.9929,1.9143,1.9821,8202600 2003-07-07,1.9643,2.0429,1.8786,1.9143,19467000 2003-07-08,1.9286,1.9714,1.9107,1.9593,10750600 2003-07-09,1.9571,2.0029,1.9215,1.9686,9632000 2003-07-10,1.9550,1.9957,1.9071,1.9221,8754200 2003-07-11,1.9007,1.9464,1.8586,1.8921,7936600 2003-07-14,1.9029,2.0393,1.8921,2.0100,11862200 2003-07-15,1.9050,2.0014,1.8686,1.8843,17588200 2003-07-16,1.9036,1.9286,1.7500,1.8200,13533800 2003-07-17,1.8029,1.8200,1.7550,1.8057,17141600 2003-07-18,1.8221,1.8243,1.6107,1.7250,36236200 2003-07-21,1.7257,1.7257,1.6407,1.6807,10924200 2003-07-22,1.6807,1.7850,1.6771,1.7643,11524800 2003-07-23,1.7757,1.9093,1.7750,1.9050,21898800 2003-07-24,1.9214,1.9536,1.8714,1.8857,10841600 2003-07-25,1.8636,1.9357,1.8636,1.9300,5534200 2003-07-28,1.8964,1.9621,1.8936,1.9014,7495600 2003-07-29,1.9107,1.9286,1.8750,1.9064,5357800 2003-07-30,1.9107,1.9121,1.8464,1.8539,5286400 2003-07-31,1.8750,1.8786,1.7714,1.8714,8534400 2003-08-01,1.8514,1.8571,1.7821,1.7821,6339200 2003-08-04,1.7821,1.7971,1.7357,1.7821,3676400 2003-08-05,1.7929,1.8179,1.7329,1.7364,3084200 2003-08-06,1.7429,1.7500,1.6336,1.6686,8113000 2003-08-07,1.6507,1.6679,1.6143,1.6493,7893200 2003-08-08,1.6536,1.6964,1.6486,1.6779,3339000 2003-08-11,1.6679,1.7807,1.6671,1.7729,6280400 2003-08-12,1.7807,1.7857,1.7243,1.7764,3010000 2003-08-13,1.7771,1.8029,1.7200,1.7300,4537400 2003-08-14,1.7371,1.8200,1.7307,1.7814,11293800 2003-08-15,1.7929,1.8029,1.7550,1.7850,5117000 2003-08-18,1.7929,1.7950,1.7421,1.7750,6335000 2003-08-19,1.7786,1.8557,1.7600,1.8457,8705200 2003-08-20,1.8364,2.0614,1.8364,1.9800,29337000 2003-08-21,2.0179,2.1229,2.0164,2.0593,19553800 2003-08-22,2.0693,2.0979,2.0357,2.0571,8395800 2003-08-25,2.0364,2.0471,1.9464,2.0050,6892200 2003-08-26,1.9929,2.1536,1.9571,2.1279,13178200 2003-08-27,2.1429,2.3643,2.1371,2.3121,33322800 2003-08-28,2.3557,2.3571,2.1893,2.2600,13720000 2003-08-29,2.2493,2.4129,2.2321,2.3807,11130000 2003-09-02,2.3736,2.4779,2.3143,2.4036,27102600 2003-09-03,2.4657,2.5314,2.3543,2.3786,23833600 2003-09-04,2.3714,2.4143,2.3429,2.3921,8240400 2003-09-05,2.3793,2.5214,2.3786,2.4679,20844600 2003-09-08,2.4443,2.5357,2.4286,2.4800,16699200 2003-09-09,2.4757,2.6093,2.4736,2.5364,10875200 2003-09-10,2.5214,2.5907,2.4000,2.4221,10642800 2003-09-11,2.4314,2.4464,2.2907,2.3479,17785600 2003-09-12,2.3407,2.4829,2.3214,2.4693,16142000 2003-09-15,2.4821,2.5814,2.4607,2.5364,17876600 2003-09-16,2.6464,2.6736,2.5464,2.5643,21684600 2003-09-17,2.5857,2.6407,2.5307,2.5536,11204200 2003-09-18,2.5857,2.6300,2.5429,2.6100,12215000 2003-09-19,2.6071,2.6857,2.5564,2.6429,9605400 2003-09-22,2.6043,2.8743,2.5950,2.7707,22540000 2003-09-23,2.7964,2.8214,2.7264,2.7950,10446800 2003-09-24,2.8057,2.8093,2.7064,2.7143,7385000 2003-09-25,2.7064,2.7464,2.4099,2.4864,20911800 2003-09-26,2.4357,2.5521,2.3807,2.3921,12187000 2003-09-29,2.3221,2.4179,2.1729,2.3914,40265400 2003-09-30,2.4136,2.5793,2.3607,2.3971,20711600 2003-10-01,2.4000,2.5350,2.3857,2.4650,13876800 2003-10-02,2.6886,2.9714,2.5714,2.9264,73129000 2003-10-03,2.9393,2.9586,2.8243,2.8679,36274000 2003-10-06,2.8586,3.0450,2.8107,2.9543,18425400 2003-10-07,2.9579,3.1929,2.9257,3.1464,21939400 2003-10-08,3.1986,3.2064,3.0036,3.0714,22066800 2003-10-09,3.0743,3.2286,3.0550,3.0764,18671800 2003-10-10,3.1071,3.2043,3.0929,3.1893,10221400 2003-10-13,3.1714,3.3464,3.1643,3.3450,21089600 2003-10-14,3.3686,3.4607,3.2750,3.3729,24176600 2003-10-15,3.3850,3.4286,3.1636,3.1929,16424800 2003-10-16,3.2486,3.8257,3.2371,3.7036,125825000 2003-10-17,3.6750,3.7914,3.5357,3.7236,38456600 2003-10-20,3.6336,4.0179,3.6043,3.9101,60559800 2003-10-21,3.9464,4.0000,3.8243,3.8929,35361200 2003-10-22,3.7929,3.8821,3.7250,3.7464,22733200 2003-10-23,3.6579,3.8159,3.5786,3.7236,23143400 2003-10-24,3.7500,3.8179,3.6214,3.7136,21513800 2003-10-27,3.6886,3.8443,3.6814,3.8392,15517600 2003-10-28,3.9036,4.0343,3.8714,4.0343,21884800 2003-10-29,4.1071,4.2357,4.0643,4.2186,27333600 2003-10-30,4.3100,4.3571,4.1286,4.1721,26913600 2003-10-31,4.2029,4.2107,4.0371,4.0871,16017400 2003-11-03,4.0993,4.2143,4.0857,4.1750,14712600 2003-11-04,4.1464,4.3250,4.1314,4.2571,15635200 2003-11-05,4.2321,4.2847,4.1393,4.1943,17277400 2003-11-06,3.9429,4.0486,3.5736,3.6307,109594800 2003-11-07,3.6543,3.7750,3.3015,3.3486,103054000 2003-11-10,3.3479,3.4264,3.2821,3.3286,48512800 2003-11-11,3.3507,3.4250,3.2821,3.3593,26290600 2003-11-12,3.3571,3.6064,3.3257,3.5885,34353200 2003-11-13,3.6279,3.6286,3.4429,3.4643,23836400 2003-11-14,3.4564,3.5329,3.3250,3.3407,18921000 2003-11-17,3.3107,3.3136,3.1557,3.1857,31721200 2003-11-18,3.2286,3.4000,3.1950,3.3264,39229400 2003-11-19,3.3286,3.4229,3.2571,3.3171,23123800 2003-11-20,3.1793,3.3643,3.1571,3.2543,29468600 2003-11-21,3.3179,3.3571,3.2300,3.2607,22040200 2003-11-24,3.2436,3.3571,3.2436,3.3429,13987400 2003-11-25,3.3679,3.4929,3.3543,3.4293,16927400 2003-11-26,3.4471,3.5250,3.4050,3.4507,14039200 2003-11-28,3.4521,3.5079,3.4286,3.5000,5108600 2003-12-01,3.5300,3.6429,3.5136,3.6214,18172000 2003-12-02,3.6036,3.7014,3.5714,3.6357,15824200 2003-12-03,3.6750,3.7329,3.5393,3.5550,18349800 2003-12-04,3.5707,3.6179,3.3329,3.4314,28826000 2003-12-05,3.4036,3.4629,3.3350,3.3907,12567800 2003-12-08,3.3750,3.4621,3.2564,3.3721,20157200 2003-12-09,3.3993,3.4179,3.2364,3.2457,14681800 2003-12-10,3.2314,3.3786,3.1714,3.2179,25684400 2003-12-11,3.2164,3.3900,3.2143,3.3886,18060000 2003-12-12,3.4214,3.4229,3.3021,3.3436,11704000 2003-12-15,3.4571,3.4821,3.2114,3.2371,14289800 2003-12-16,3.2121,3.2421,3.1207,3.2000,19339600 2003-12-17,3.1793,3.6200,3.0750,3.6064,64415400 2003-12-18,3.5914,3.7000,3.5536,3.6549,44256800 2003-12-19,3.6564,3.6993,3.5964,3.6479,18169200 2003-12-22,3.6286,3.7321,3.6107,3.7121,18925200 2003-12-23,3.7136,3.9600,3.6357,3.9193,29043000 2003-12-24,3.9364,4.1764,3.9179,4.0700,27525400 2003-12-26,4.0643,4.2129,4.0500,4.1571,11887400 2003-12-29,4.1793,4.2307,4.1471,4.1650,16269400 2003-12-30,4.1664,4.1664,4.0257,4.0564,15573600 2003-12-31,4.0457,4.0914,3.8807,3.9064,16801400 2004-01-02,4.1071,4.1279,3.8421,3.9164,50230600 2004-01-05,3.8929,4.0614,3.8750,3.9929,25207000 2004-01-06,3.9464,4.3393,3.9371,4.2579,52633000 2004-01-07,4.3071,4.4700,4.2493,4.4457,68432000 2004-01-08,4.5393,4.5643,4.2914,4.4329,37178400 2004-01-09,4.3371,4.5786,4.3157,4.4286,33030200 2004-01-12,4.4457,4.6143,4.3664,4.5750,26857600 2004-01-13,4.5986,4.6800,4.5271,4.6650,32963000 2004-01-14,4.6404,4.7250,4.5857,4.6500,23070600 2004-01-15,4.6371,4.6757,4.5357,4.6279,16013200 2004-01-16,4.6393,4.6829,4.5936,4.6829,24075800 2004-01-20,4.7036,4.9436,4.6557,4.8393,40924800 2004-01-21,4.8586,4.8821,4.6879,4.7000,40915000 2004-01-22,5.4151,5.6571,5.2300,5.5471,166234600 2004-01-23,5.5357,5.6250,5.3614,5.5357,54593000 2004-01-26,5.4643,5.5057,5.3750,5.4471,31306800 2004-01-27,5.4286,5.6814,5.3507,5.3704,67012400 2004-01-28,5.3657,5.4557,5.0536,5.1357,49611800 2004-01-29,5.2071,5.2164,4.9064,5.0536,56393400 2004-01-30,5.0336,5.3336,5.0136,5.2436,35644000 2004-02-02,5.3000,5.3829,5.1571,5.1950,32034800 2004-02-03,5.1843,5.2664,5.0064,5.1357,33744200 2004-02-04,5.0893,5.1493,4.9571,4.9750,27357400 2004-02-05,4.9607,5.2550,4.9493,5.2257,33248600 2004-02-06,5.2357,5.4857,5.1764,5.4736,31558800 2004-02-09,5.5179,5.6393,5.4610,5.4686,30332400 2004-02-10,5.5321,5.5321,5.1450,5.2000,64220800 2004-02-11,5.1650,5.3643,5.0029,5.1400,57061200 2004-02-12,5.1957,5.4100,5.0371,5.3286,19825750 2004-02-13,5.3700,5.4457,5.0643,5.0771,29848000 2004-02-17,5.1571,5.1714,4.9300,5.0400,21977900 2004-02-18,5.0686,5.1571,4.9743,5.0343,14573300 2004-02-19,5.0971,5.1429,4.8357,4.8786,17955000 2004-02-20,4.8286,5.0543,4.6500,5.0543,38625300 2004-02-23,4.8429,5.1214,4.8286,5.0029,42249200 2004-02-24,4.5071,4.5914,4.3229,4.4571,99174600 2004-02-25,4.4400,4.5014,4.3671,4.4443,27232800 2004-02-26,4.4214,4.8743,4.3757,4.8000,51582300 2004-02-27,4.8557,4.9957,4.7171,4.9143,34990200 2004-03-01,4.9071,5.0657,4.8886,4.9643,24390800 2004-03-02,4.9643,5.0214,4.9143,4.9229,15796900 2004-03-03,4.9200,4.9429,4.7157,4.7171,20910400 2004-03-04,4.7329,4.7486,4.6443,4.6686,17023300 2004-03-05,4.6543,4.8714,4.6186,4.7529,19357800 2004-03-08,4.7286,4.8000,4.5429,4.5686,13554100 2004-03-09,4.5771,4.5929,4.4143,4.4500,17731700 2004-03-10,4.4343,4.5486,4.3600,4.3729,13733300 2004-03-11,4.3486,4.5000,4.1914,4.2886,32126500 2004-03-12,4.3429,4.4057,4.2929,4.3957,14245700 2004-03-15,4.3329,4.3814,4.2071,4.2214,13748000 2004-03-16,4.2286,4.3129,4.0800,4.1500,22697500 2004-03-17,4.2071,4.4129,4.1871,4.3600,17376800 2004-03-18,4.3471,4.4757,4.3100,4.4143,10858400 2004-03-19,4.4429,4.5014,4.3714,4.3900,9954700 2004-03-22,4.2929,4.3357,4.1714,4.1786,10943800 2004-03-23,4.2671,4.3171,3.9529,4.0714,22542800 2004-03-24,4.0714,4.1429,3.9571,4.0471,9060800 2004-03-25,4.0829,4.2743,4.0576,4.2286,11066300 2004-03-26,4.2429,4.2500,4.1229,4.1386,11109000 2004-03-29,4.3900,4.7743,4.3043,4.7700,44939300 2004-03-30,4.7557,4.9771,4.6857,4.9100,28010500 2004-03-31,4.9286,4.9929,4.7957,4.8743,16274300 2004-04-01,5.1571,5.1729,4.8143,5.0514,38566500 2004-04-02,5.1714,5.2443,5.0171,5.0257,15334900 2004-04-05,5.0086,5.2057,4.9729,5.1000,11547200 2004-04-06,5.0729,5.1400,5.0071,5.0857,9832900 2004-04-07,5.1057,5.1943,5.0000,5.0900,8607200 2004-04-08,5.2557,5.4486,5.2357,5.3786,23144100 2004-04-12,5.4214,5.5171,5.2943,5.3871,14596400 2004-04-13,5.4329,5.4771,5.1529,5.2271,15402100 2004-04-14,5.1429,5.2214,5.1143,5.2143,10341800 2004-04-15,5.2286,5.4157,5.1171,5.2886,30800000 2004-04-16,4.6530,4.6914,4.1743,4.3929,104321700 2004-04-19,4.2573,4.4257,3.8600,4.3786,58863000 2004-04-20,4.4229,4.4557,4.1400,4.1571,19196100 2004-04-21,4.1900,4.2457,4.0257,4.1443,21258300 2004-04-22,4.1286,4.3371,4.1014,4.2543,14166600 2004-04-23,4.3000,4.3171,4.1500,4.2300,8058400 2004-04-26,4.2171,4.2843,4.0800,4.0871,10582600 2004-04-27,4.1143,4.1429,3.9571,4.0057,11776800 2004-04-28,3.9929,4.0957,3.9043,3.9541,14200900 2004-04-29,3.8886,3.9486,3.6929,3.7214,22484000 2004-04-30,3.7600,3.7871,3.5957,3.6229,19895400 2004-05-03,3.6143,3.8571,3.6129,3.8429,22099700 2004-05-04,3.8057,3.9871,3.7171,3.8529,21417900 2004-05-05,3.8786,4.1357,3.8500,4.1129,22533000 2004-05-06,4.0686,4.1071,3.9000,4.0300,14217700 2004-05-07,3.9571,4.0571,3.9000,3.9057,11827900 2004-05-10,3.7786,3.9157,3.7257,3.8557,18882500 2004-05-11,4.0686,4.2229,4.0586,4.2000,23927400 2004-05-12,4.2000,4.2414,4.0329,4.2157,16821700 2004-05-13,4.2343,4.3914,4.2071,4.3843,14153300 2004-05-14,4.4057,4.4629,4.2600,4.3914,15040200 2004-05-17,4.2486,4.3843,4.1957,4.3571,12324900 2004-05-18,4.4300,4.4714,4.2600,4.4286,15490300 2004-05-19,4.5129,4.6714,4.4286,4.4786,13762000 2004-05-20,4.5000,4.5286,4.3571,4.4200,8763300 2004-05-21,4.4243,4.4800,4.3657,4.4657,7896000 2004-05-24,4.4657,4.5643,4.4429,4.5643,8005200 2004-05-25,4.5571,4.6071,4.4714,4.5857,11377800 2004-05-26,4.5529,4.6543,4.5500,4.6486,6907600 2004-05-27,4.7514,4.7529,4.6500,4.7429,11852400 2004-05-28,4.7100,4.7429,4.6186,4.7029,8110900 2004-06-01,4.6129,4.7143,4.5686,4.6571,12985000 2004-06-02,4.7000,4.7057,4.6071,4.6386,6904800 2004-06-03,4.6286,4.6300,4.4229,4.4500,9278500 2004-06-04,4.4829,4.5500,4.4586,4.4857,4725000 2004-06-07,4.5314,4.6100,4.5029,4.5857,8113000 2004-06-08,4.5700,4.6357,4.5529,4.5729,3657500 2004-06-09,4.5157,4.5171,4.3686,4.4714,15130500 2004-06-10,4.4857,4.5214,4.4000,4.4557,3894100 2004-06-14,4.3557,4.3571,4.0800,4.2214,16152500 2004-06-15,4.2514,4.3571,4.2257,4.2471,7200200 2004-06-16,4.2429,4.4614,4.2429,4.3200,8957900 2004-06-17,4.3243,4.3271,4.2257,4.2600,8264200 2004-06-18,4.2700,4.3114,4.1943,4.2214,7858200 2004-06-21,4.2214,4.2400,4.1071,4.1314,7959000 2004-06-22,4.1786,4.1786,4.0500,4.1414,11755100 2004-06-23,4.1257,4.4014,4.1257,4.3843,16681000 2004-06-24,4.4643,4.5571,4.4357,4.4414,18514300 2004-06-25,4.4671,5.0129,4.4500,4.5700,15756300 2004-06-28,4.5771,5.0000,4.5743,4.8571,30273600 2004-06-29,4.9786,5.0371,4.8657,4.8829,15225700 2004-06-30,5.0713,5.2243,4.9800,5.1429,29511300 2004-07-01,5.1000,5.1529,5.0557,5.1357,23076200 2004-07-02,4.9571,4.9700,4.5571,4.6157,33603500 2004-07-06,4.5114,4.8500,4.4886,4.7886,15732500 2004-07-07,4.8000,4.9814,4.6786,4.7643,13262900 2004-07-08,4.6414,4.7714,4.5386,4.5586,15152200 2004-07-09,4.6200,4.7757,4.6143,4.7757,6634600 2004-07-12,4.7614,4.7771,4.5729,4.6543,7228900 2004-07-13,4.6757,4.7614,4.5371,4.5486,10508400 2004-07-14,4.5300,4.6986,4.3571,4.5800,9524900 2004-07-15,4.6071,4.7071,4.5329,4.5714,31448200 2004-07-16,3.8357,3.8714,3.2657,3.2886,183836100 2004-07-19,3.1284,3.1600,2.8443,2.8814,84028000 2004-07-20,2.9586,3.1700,2.8857,3.0800,36590400 2004-07-21,3.0571,3.0714,2.8457,2.8571,18435900 2004-07-22,2.8186,2.9386,2.8014,2.8914,17718400 2004-07-23,2.8771,2.9286,2.8357,2.8957,14597100 2004-07-26,2.8814,2.8900,2.6429,2.7229,19457200 2004-07-27,2.7429,2.9271,2.7343,2.9086,14307300 2004-07-28,2.9329,2.9343,2.7514,2.8900,10969700 2004-07-29,2.9200,2.9571,2.8229,2.9000,7385000 2004-07-30,2.8700,2.9571,2.8671,2.9286,5053300 2004-08-02,2.8343,2.9143,2.7957,2.8800,10022600 2004-08-03,2.8929,2.8957,2.7500,2.7500,7212100 2004-08-04,2.7171,2.7300,2.4329,2.5043,36988000 2004-08-05,2.5114,2.5757,2.4200,2.4429,21088200 2004-08-06,2.3757,2.4643,2.1800,2.4157,35896700 2004-08-09,2.3757,2.4543,2.2243,2.3457,21903700 2004-08-10,2.3900,2.5129,2.3457,2.4486,18316900 2004-08-11,2.3343,2.4057,2.2657,2.3014,18863600 2004-08-12,2.2700,2.2843,2.1857,2.1971,13949600 2004-08-13,2.1857,2.2071,2.0943,2.1400,15285200 2004-08-16,2.1257,2.2257,2.1014,2.1971,8035300 2004-08-17,2.2443,2.3786,2.2114,2.2243,9687300 2004-08-18,2.2414,2.2786,2.1929,2.2486,11515700 2004-08-19,2.2743,2.3071,2.2000,2.2643,5969600 2004-08-20,2.2643,2.2857,2.2214,2.2629,7652400 2004-08-23,2.3100,2.3214,2.2357,2.2729,5951400 2004-08-24,2.2757,2.3029,2.1786,2.2086,7220500 2004-08-25,2.2214,2.2786,2.1800,2.2386,7523600 2004-08-26,2.2286,2.2414,2.1114,2.1771,6769000 2004-08-27,2.1957,2.1957,2.1514,2.1643,2497600 2004-08-30,2.1571,2.1571,2.0071,2.0643,8483300 2004-08-31,2.0557,2.0857,1.9786,1.9929,9807000 2004-09-01,2.0014,2.0743,1.9857,2.0386,12443200 2004-09-02,2.0143,2.1571,1.9829,2.1214,15357300 2004-09-03,2.1271,2.1429,2.0286,2.0514,14433300 2004-09-07,2.3943,2.4543,2.1657,2.2014,92885100 2004-09-08,2.2214,2.2343,2.1243,2.1529,14308000 2004-09-09,2.1571,2.2057,2.1429,2.1543,6568100 2004-09-10,2.1643,2.2029,2.1100,2.1343,10674300 2004-09-13,2.1571,2.2786,2.1529,2.2600,12098100 2004-09-14,2.2929,2.3357,2.2143,2.3314,11991000 2004-09-15,2.3414,2.3971,2.2571,2.2714,13063400 2004-09-16,2.3086,2.5357,2.2843,2.4414,24628800 2004-09-17,2.4556,2.5071,2.3929,2.4271,13882400 2004-09-20,2.4714,2.5714,2.4171,2.5371,16699200 2004-09-21,2.5743,2.5857,2.4757,2.5014,9396800 2004-09-22,2.5200,2.5300,2.3800,2.4071,8577800 2004-09-23,2.4100,2.4586,2.3571,2.4000,5262600 2004-09-24,2.4257,2.4500,2.3714,2.3786,14012600 2004-09-27,2.3557,2.3714,2.2929,2.3343,7327600 2004-09-28,2.3257,2.3643,2.2743,2.3414,7775600 2004-09-29,2.2986,2.3857,2.2486,2.3400,10158400 2004-09-30,2.3200,2.3200,2.1329,2.2029,20329400 2004-10-01,2.4857,2.5157,2.2729,2.3329,50051400 2004-10-04,2.4557,2.5400,2.4071,2.4643,31929100 2004-10-05,2.7557,2.8000,2.5571,2.5786,137585000 2004-10-06,2.4957,2.6071,2.4843,2.5643,26757500 2004-10-07,2.5457,2.5929,2.4857,2.5057,13986700 2004-10-08,2.4714,2.5314,2.3929,2.3943,15282400 2004-10-11,2.4043,2.4929,2.3700,2.4900,11900700 2004-10-12,2.5586,2.5671,2.4429,2.4686,19359200 2004-10-13,2.5286,2.5314,2.4500,2.4786,14418600 2004-10-14,2.4914,2.5286,2.4286,2.4900,22414700 2004-10-15,1.4314,1.6414,1.4229,1.4714,323414000 2004-10-18,1.5143,1.5229,1.4071,1.4100,86065000 2004-10-19,1.4271,1.4414,1.3814,1.4186,55042400 2004-10-20,1.4271,1.4714,1.4214,1.4429,21590100 2004-10-21,1.4700,1.4786,1.4243,1.4386,20239800 2004-10-22,1.4429,1.4500,1.3886,1.4000,20034700 2004-10-25,1.4129,1.4500,1.3900,1.4271,21840000 2004-10-26,1.4200,1.4200,1.3643,1.3729,16711100 2004-10-27,1.3329,1.4057,1.3214,1.3829,25517100 2004-10-28,1.4071,1.4086,1.3571,1.3700,10278100 2004-10-29,1.3643,1.3857,1.3429,1.3529,15493100 2004-11-01,1.3536,1.3714,1.3357,1.3471,13169100 2004-11-02,1.3400,1.4771,1.3400,1.4157,40406100 2004-11-03,1.4543,1.5057,1.4400,1.4457,35249200 2004-11-04,1.4643,1.5357,1.4643,1.5100,21037100 2004-11-05,1.5427,1.6286,1.5157,1.5600,25061400 2004-11-08,1.6014,1.6043,1.5357,1.5514,16835700 2004-11-09,1.5471,1.5614,1.5000,1.5229,11361700 2004-11-10,1.5286,1.5329,1.4757,1.4829,9832900 2004-11-11,1.4971,1.5400,1.4929,1.5357,11090800 2004-11-12,1.5327,1.6000,1.5257,1.5514,10708600 2004-11-15,1.5829,1.6057,1.5429,1.6043,14634900 2004-11-16,1.5214,1.5529,1.4757,1.5457,16831500 2004-11-17,1.5100,1.5714,1.4757,1.4943,20257300 2004-11-18,1.6857,1.7543,1.6457,1.7029,80208800 2004-11-19,1.6871,1.6986,1.6014,1.6071,20793500 2004-11-22,1.5857,1.6414,1.5857,1.6157,10997700 2004-11-23,1.6171,1.6286,1.5586,1.5643,11050200 2004-11-24,1.5600,1.6400,1.5257,1.6229,11893700 2004-11-26,1.6343,1.6400,1.6071,1.6214,4377800 2004-11-29,1.6286,1.6743,1.6143,1.6314,10752000 2004-11-30,1.6443,1.6571,1.5800,1.6257,7964600 2004-12-01,1.6214,1.6457,1.5786,1.6071,16457000 2004-12-02,1.5943,1.6329,1.5914,1.6214,10747800 2004-12-03,1.6214,1.6357,1.6000,1.6143,9328200 2004-12-06,1.6143,1.6300,1.5929,1.6000,7637000 2004-12-07,1.6000,1.7357,1.6000,1.6671,31126200 2004-12-08,1.7043,1.7357,1.6143,1.6157,12709200 2004-12-09,1.6129,1.6886,1.6029,1.6757,15803200 2004-12-10,1.7214,1.7271,1.6714,1.6771,8467200 2004-12-13,1.7171,1.8471,1.7086,1.8257,25418400 2004-12-14,1.8143,1.8314,1.7571,1.8000,20713000 2004-12-15,1.8557,1.9329,1.8071,1.8307,24560900 2004-12-16,1.9000,1.9743,1.8143,1.9086,23007600 2004-12-17,1.9229,1.9429,1.8214,1.8543,17365600 2004-12-20,1.8984,1.9271,1.8100,1.8143,11850300 2004-12-21,1.8614,1.8614,1.7829,1.8000,10640700 2004-12-22,1.6829,1.7143,1.6300,1.6714,40219900 2004-12-23,1.6886,1.6929,1.5886,1.6471,27583500 2004-12-27,1.6929,1.7000,1.6486,1.6571,7369600 2004-12-28,1.6600,1.7500,1.6386,1.7286,15022000 2004-12-29,1.7857,1.8214,1.7400,1.8043,16201500 2004-12-30,1.8157,1.8571,1.7843,1.8114,10423700 2004-12-31,1.8300,1.8300,1.7471,1.7614,9830800 2005-01-03,1.7829,1.8000,1.6457,1.7029,11334400 2005-01-04,1.7029,1.7071,1.6071,1.6657,17352300 2005-01-05,1.6771,1.6771,1.5843,1.6000,12732300 2005-01-06,1.6000,1.6243,1.5729,1.5786,8273300 2005-01-07,1.5871,1.6500,1.5714,1.5886,7490700 2005-01-10,1.5857,1.6771,1.5857,1.6100,9934400 2005-01-11,1.6286,1.6343,1.5729,1.5729,7842100 2005-01-12,1.5986,1.6143,1.5043,1.5357,12446000 2005-01-13,1.5643,1.5786,1.5343,1.5514,9585800 2005-01-14,1.5914,1.6343,1.5400,1.6186,14502600 2005-01-18,1.6343,1.6386,1.5629,1.6143,10386600 2005-01-19,1.6229,1.6229,1.5600,1.5814,12251400 2005-01-20,1.5886,1.6044,1.5600,1.5843,7653800 2005-01-21,1.5729,1.6057,1.5700,1.5771,4435200 2005-01-24,1.5729,1.6229,1.5486,1.5914,21711900 2005-01-25,1.8116,1.8743,1.6129,1.6186,66851400 2005-01-26,1.5857,1.6414,1.5386,1.5757,18442200 2005-01-27,1.5671,1.6300,1.5586,1.6014,6914600 2005-01-28,1.6029,1.6714,1.5900,1.6343,9362500 2005-01-31,1.6200,1.6543,1.6071,1.6429,6279000 2005-02-01,1.6314,1.6643,1.6271,1.6400,4743900 2005-02-02,1.6314,1.6500,1.6000,1.6029,4760000 2005-02-03,1.6214,1.7129,1.6200,1.7000,18613000 2005-02-04,1.7057,1.7429,1.6743,1.7171,7170800 2005-02-07,1.7043,1.7271,1.6471,1.6471,7556500 2005-02-08,1.6443,1.6800,1.6300,1.6429,6540800 2005-02-09,1.6500,1.6600,1.5914,1.6386,5453700 2005-02-10,1.6343,1.6571,1.6071,1.6186,6314000 2005-02-11,1.6186,1.6271,1.5829,1.5929,8241800 2005-02-14,1.5914,1.6214,1.5871,1.5943,4473000 2005-02-15,1.6071,1.6429,1.5843,1.6071,7910000 2005-02-16,1.5957,1.6057,1.5514,1.5643,5604900 2005-02-17,1.5829,1.5829,1.4914,1.5000,8947400 2005-02-18,1.5000,1.5357,1.4900,1.5243,9433200 2005-02-22,1.5143,1.5357,1.4500,1.4586,6493900 2005-02-23,1.4671,1.4829,1.4443,1.4557,4457600 2005-02-24,1.4500,1.4957,1.4300,1.4857,5311600 2005-02-25,1.5271,1.5829,1.5214,1.5700,29469300 2005-02-28,1.5829,1.5857,1.5000,1.5286,6608000 2005-03-01,1.5286,1.5643,1.5157,1.5414,4452000 2005-03-02,1.5429,1.5786,1.5143,1.5257,14411600 2005-03-03,1.5271,1.5557,1.5000,1.5086,7331800 2005-03-04,1.5143,1.5443,1.5000,1.5286,5499900 2005-03-07,1.5271,1.5457,1.5000,1.5129,4238500 2005-03-08,1.5114,1.5171,1.4371,1.4457,7678300 2005-03-09,1.4429,1.4629,1.3886,1.4300,9721600 2005-03-10,1.4243,1.4427,1.4086,1.4129,5153400 2005-03-11,1.4271,1.4284,1.3386,1.3471,9550100 2005-03-14,1.3457,1.3929,1.3429,1.3571,6190800 2005-03-15,1.3529,1.3743,1.3029,1.3143,10535700 2005-03-16,1.3014,1.3314,1.3000,1.3100,7260400 2005-03-17,1.3171,1.3200,1.3071,1.3143,4554900 2005-03-18,1.3214,1.3214,1.3071,1.3143,6983200 2005-03-21,1.3214,1.3571,1.3086,1.3300,6194300 2005-03-22,1.3357,1.3414,1.3071,1.3071,4297300 2005-03-23,1.3000,1.3214,1.2929,1.3129,5862500 2005-03-24,1.3014,1.3171,1.2729,1.2900,6776000 2005-03-28,1.3786,1.4186,1.3571,1.3971,12515300 2005-03-29,1.4043,1.4814,1.3929,1.4429,10157700 2005-03-30,1.4471,1.4729,1.4143,1.4643,5640600 2005-03-31,1.4657,1.5500,1.4643,1.5500,13665400 2005-04-01,1.5571,1.5714,1.5357,1.5471,10175200 2005-04-04,1.5657,1.5714,1.5157,1.5657,6232800 2005-04-05,1.5029,1.5600,1.5014,1.5457,4613700 2005-04-06,1.5614,1.6000,1.5429,1.5857,9058700 2005-04-07,1.5771,1.6243,1.5616,1.6057,7477400 2005-04-08,1.6257,1.7386,1.6257,1.7157,24285100 2005-04-11,1.7200,1.7200,1.6429,1.6986,7508200 2005-04-12,1.6729,1.7000,1.6614,1.6671,4146800 2005-04-13,1.6757,1.7643,1.6714,1.7300,9554300 2005-04-14,1.7471,1.7471,1.6829,1.7114,6137600 2005-04-15,1.7971,1.8571,1.6500,1.6700,14670600 2005-04-18,1.6843,1.6986,1.5543,1.6186,6647900 2005-04-19,1.6271,1.6671,1.5771,1.6600,4629800 2005-04-20,1.6571,1.6643,1.5929,1.6357,5513200 2005-04-21,1.6786,1.7457,1.6429,1.7214,17012800 2005-04-22,1.6229,1.6329,1.5757,1.6000,16993200 2005-04-25,1.6143,1.6429,1.5857,1.6429,8454600 2005-04-26,1.6357,1.6486,1.6129,1.6143,4221000 2005-04-27,1.6100,1.6714,1.6100,1.6429,4319000 2005-04-28,1.6157,1.6543,1.6100,1.6443,3200400 2005-04-29,1.6529,1.6771,1.6357,1.6500,4505200 2005-05-02,1.6471,1.6629,1.6171,1.6529,3019800 2005-05-03,1.6357,1.6700,1.6357,1.6486,3217900 2005-05-04,1.6600,1.6986,1.6286,1.6571,5705700 2005-05-05,1.6486,1.7143,1.6186,1.6343,6704600 2005-05-06,1.6357,1.6571,1.6286,1.6529,2864400 2005-05-09,1.6429,1.6786,1.6357,1.6586,2260300 2005-05-10,1.6457,1.6700,1.6457,1.6543,4236400 2005-05-11,1.6500,1.8586,1.6486,1.8500,26442500 2005-05-12,1.8571,2.0557,1.7829,1.9757,44876300 2005-05-13,1.9557,2.0857,1.9443,2.0400,22964200 2005-05-16,2.0686,2.1457,2.0443,2.1214,21014700 2005-05-17,2.0993,2.1000,1.9500,2.0686,16391900 2005-05-18,2.0657,2.2371,2.0443,2.2143,16340100 2005-05-19,2.7029,2.7529,2.2614,2.3043,149679600 2005-05-20,2.2943,2.3214,2.2071,2.2757,21408800 2005-05-23,2.2557,2.2900,2.1957,2.2214,13318200 2005-05-24,2.2014,2.2129,2.0499,2.0629,21267400 2005-05-25,2.0500,2.1186,2.0214,2.0771,12043500 2005-05-26,2.0929,2.0929,2.0371,2.0914,6179600 2005-05-27,2.1014,2.1271,2.0700,2.0786,4358900 2005-05-31,2.0771,2.0914,1.9957,2.0414,5401900 2005-06-01,2.0286,2.1043,2.0286,2.0714,4250400 2005-06-02,2.0614,2.1500,2.0543,2.1257,8666700 2005-06-03,2.1500,2.1629,2.0786,2.0957,6981100 2005-06-06,2.0786,2.1857,2.0571,2.1743,6477100 2005-06-07,2.1857,2.2400,2.1286,2.1429,7657300 2005-06-08,2.1514,2.1643,2.1071,2.1229,3701600 2005-06-09,2.1500,2.2386,2.0929,2.2357,8043000 2005-06-10,2.2357,2.4414,2.2143,2.4157,19651800 2005-06-13,2.3857,2.4786,2.3143,2.3800,13422500 2005-06-14,2.3586,2.4371,2.3429,2.4286,4904200 2005-06-15,2.4257,2.4529,2.3886,2.4500,5144300 2005-06-16,2.4571,2.5486,2.4429,2.5186,15251600 2005-06-17,2.5214,2.5414,2.4429,2.4600,7092400 2005-06-20,2.4286,2.4600,2.4000,2.4557,4256700 2005-06-21,2.4400,2.4757,2.3571,2.3800,3711400 2005-06-22,2.3271,2.4143,2.3114,2.3600,6835500 2005-06-23,2.3529,2.3843,2.2843,2.2929,4981200 2005-06-24,2.2857,2.2971,2.1071,2.2529,16706900 2005-06-27,2.2643,2.3514,2.2357,2.2843,13901300 2005-06-28,2.3300,2.3700,2.2786,2.2971,6188700 2005-06-29,2.3000,2.3686,2.2886,2.3343,4042500 2005-06-30,2.3300,2.3829,2.3243,2.3443,4684400 2005-07-01,2.3429,2.3829,2.3357,2.3643,2040500 2005-07-05,2.3371,2.3629,2.2957,2.3486,3780700 2005-07-06,2.3400,2.4343,2.3214,2.3900,5493600 2005-07-07,2.3443,2.4657,2.3200,2.4186,6248900 2005-07-08,2.4286,2.4314,2.3786,2.3871,4733400 2005-07-11,2.4014,2.5000,2.4014,2.4586,7826000 2005-07-12,2.4571,2.4571,2.3900,2.4071,3982300 2005-07-13,2.4214,2.4214,2.3386,2.3614,3332000 2005-07-14,2.3700,2.3857,2.3200,2.3571,5567100 2005-07-15,2.3471,2.3686,2.2857,2.3429,4952500 2005-07-18,2.2957,2.3557,2.2943,2.3257,4628400 2005-07-19,2.3343,2.3557,2.3100,2.3414,3899000 2005-07-20,2.3157,2.4271,2.3143,2.4129,4430300 2005-07-21,2.4129,2.4300,2.3643,2.3786,3916500 2005-07-22,2.3929,2.4214,2.3214,2.3429,4284000 2005-07-25,2.3429,2.5114,2.3429,2.4229,36587600 2005-07-26,2.8600,2.9714,2.7143,2.7157,82747000 2005-07-27,2.7086,2.7971,2.6743,2.7886,13584900 2005-07-28,2.8000,2.8029,2.6771,2.7014,11211900 2005-07-29,2.7200,2.7471,2.6486,2.6514,6930000 2005-08-01,2.6514,2.7629,2.6071,2.7629,22481900 2005-08-02,2.7714,2.8486,2.7343,2.7957,17614800 2005-08-03,2.7957,3.0243,2.7957,2.9843,23382800 2005-08-04,3.0000,3.0529,2.9329,2.9486,13837600 2005-08-05,2.9500,3.0071,2.9343,2.9957,8036700 2005-08-08,3.0157,3.1314,3.0029,3.1086,15876700 2005-08-09,3.1571,3.2214,3.0371,3.0486,32575900 2005-08-10,3.0514,3.1071,2.9471,2.9814,10217200 2005-08-11,2.9857,3.0257,2.9214,3.0000,6282500 2005-08-12,2.9643,3.2155,2.9629,3.1571,14764400 2005-08-15,3.1243,3.2086,3.1214,3.1386,7940800 2005-08-16,3.1486,3.2486,3.1300,3.1771,11184600 2005-08-17,3.1857,3.2200,3.1186,3.1271,4997300 2005-08-18,3.1129,3.1143,2.9857,3.0586,7648900 2005-08-19,3.0586,3.0743,3.0000,3.0543,5347300 2005-08-22,3.0700,3.1129,3.0214,3.0643,4164300 2005-08-23,3.0514,3.0714,2.9486,3.0143,3793300 2005-08-24,2.9929,3.1014,2.9800,3.0057,5301800 2005-08-25,3.0086,3.0643,3.0043,3.0086,1989400 2005-08-26,2.9900,3.0643,2.9871,3.0271,3801000 2005-08-29,3.0071,3.1400,3.0000,3.1343,5348700 2005-08-30,3.1314,3.1343,3.0314,3.0571,4365200 2005-08-31,3.0657,3.0914,3.0143,3.0800,5308100 2005-09-01,3.0800,3.1071,3.0586,3.0643,4910500 2005-09-02,3.1271,3.1300,3.0357,3.0771,4489800 2005-09-06,3.0771,3.2743,3.0643,3.2514,7956900 2005-09-07,3.2500,3.2829,3.2043,3.2271,8136100 2005-09-08,3.2371,3.4800,3.2157,3.4414,21770700 2005-09-09,3.4743,3.5786,3.4430,3.5671,13586300 2005-09-12,3.5971,3.6400,3.5029,3.6014,9025800 2005-09-13,3.6157,3.6286,3.4714,3.4814,9099300 2005-09-14,3.4857,3.4943,3.3671,3.3814,9182600 2005-09-15,3.3829,3.4186,3.3071,3.3457,7121100 2005-09-16,3.3600,3.4657,3.3529,3.4571,6596800 2005-09-19,3.4786,3.4814,3.2857,3.3243,8695400 2005-09-20,3.3314,3.4171,3.2771,3.3114,5987100 2005-09-21,3.3143,3.3486,3.2186,3.2386,5562900 2005-09-22,3.2286,3.3929,3.2143,3.3743,4533900 2005-09-23,3.3800,3.4886,3.2986,3.4529,6043800 2005-09-26,3.4457,3.4543,3.3500,3.4243,7032200 2005-09-27,3.5700,3.5771,3.4714,3.4714,11167800 2005-09-28,3.5057,3.5157,3.4386,3.4629,4458300 2005-09-29,3.5243,3.5629,3.4757,3.4857,9803500 2005-09-30,3.5114,3.8071,3.4871,3.7129,24979500 2005-10-03,3.7114,3.8243,3.7071,3.8057,9156000 2005-10-04,3.8657,3.9914,3.8386,3.8557,14857500 2005-10-05,3.8171,3.8214,3.6957,3.7129,10733100 2005-10-06,3.6857,3.7483,3.6229,3.6686,6325200 2005-10-07,3.7300,3.9714,3.7057,3.8929,13792100 2005-10-10,3.9143,4.1414,3.9029,4.0986,17168200 2005-10-11,4.1429,4.1786,3.9657,4.0300,13190800 2005-10-12,4.0243,4.1071,3.8600,3.9300,8039500 2005-10-13,3.9343,4.0000,3.8343,3.9857,7622300 2005-10-14,4.0571,4.1114,3.9143,4.1086,6227900 2005-10-17,4.1143,4.1714,4.0357,4.1571,5894000 2005-10-18,4.1714,4.2129,3.9100,3.9214,10773000 2005-10-19,3.8729,4.0714,3.8086,4.0500,12467700 2005-10-20,3.8929,3.9571,3.6543,3.6614,23018100 2005-10-21,3.7014,3.7943,3.7000,3.7357,12789000 2005-10-24,3.7829,3.8929,3.7500,3.8529,13588400 2005-10-25,3.8421,3.9457,3.8257,3.9157,7154000 2005-10-26,3.8857,3.9143,3.4014,3.5686,24405500 2005-10-27,3.6743,3.7429,3.5329,3.7000,19790400 2005-10-28,3.7329,3.7871,3.6300,3.7543,11067000 2005-10-31,3.6786,3.8043,3.6571,3.7729,9705500 2005-11-01,3.7200,3.7857,3.6586,3.6686,7213500 2005-11-02,3.6329,3.9043,3.6329,3.8743,12686100 2005-11-03,3.9129,4.0229,3.7614,3.8686,29425200 2005-11-04,3.8714,3.9643,3.8457,3.9414,7023800 2005-11-07,3.9557,3.9900,3.9243,3.9729,4860800 2005-11-08,4.0000,4.1857,3.9929,4.0800,15790600 2005-11-09,4.0857,4.1000,3.9757,4.0214,7617400 2005-11-10,4.2143,4.3214,4.1914,4.2214,25069800 2005-11-11,4.2114,4.2971,4.1400,4.2957,8765400 2005-11-14,4.3000,4.3000,4.1157,4.1457,6177500 2005-11-15,4.1357,4.1429,3.9800,3.9929,8719900 2005-11-16,4.0043,4.0486,3.8900,3.9629,8299900 2005-11-17,3.9786,4.1214,3.9700,4.1071,6850200 2005-11-18,4.1414,4.1786,3.9571,4.0600,8668800 2005-11-21,4.0400,4.1372,3.9714,4.1014,6076700 2005-11-22,4.0657,4.2129,4.0643,4.1714,4934300 2005-11-23,4.1457,4.2229,4.1386,4.1457,6227900 2005-11-25,4.1457,4.1843,4.1271,4.1786,1493800 2005-11-28,4.0714,4.0857,3.9286,3.9400,10572800 2005-11-29,3.9314,4.0000,3.8157,3.8571,6437200 2005-11-30,3.8614,3.9857,3.8486,3.9343,6079500 2005-12-01,3.9636,3.9771,3.8643,3.8729,4576600 2005-12-02,3.8600,3.9686,3.8571,3.9557,5601400 2005-12-05,3.9286,3.9900,3.9071,3.9571,4130700 2005-12-06,3.9571,4.0100,3.9447,3.9643,4062800 2005-12-07,3.9614,4.0071,3.8857,3.9114,3868900 2005-12-08,3.8914,3.9357,3.8900,3.9286,3061800 2005-12-09,3.8971,3.9357,3.6543,3.6771,12957000 2005-12-12,3.6786,3.6914,3.4414,3.5857,22176000 2005-12-13,3.4929,3.5700,3.4157,3.4357,13146700 2005-12-14,3.4543,3.5143,3.2200,3.4900,27002500 2005-12-15,3.5714,3.7100,3.4743,3.7057,21862400 2005-12-16,3.7350,3.8629,3.7171,3.7571,19579000 2005-12-19,3.7671,3.7671,3.6429,3.6600,10205300 2005-12-20,3.6571,3.6814,3.5671,3.5871,5735800 2005-12-21,3.7764,3.9371,3.7400,3.9129,22873200 2005-12-22,3.9457,3.9643,3.8757,3.9429,6983200 2005-12-23,3.9357,3.9671,3.9157,3.9614,3277400 2005-12-27,3.9700,3.9714,3.8043,3.8543,6646500 2005-12-28,3.8614,3.9400,3.8600,3.8857,4174100 2005-12-29,3.8829,3.9086,3.8486,3.8929,3621800 2005-12-30,3.8671,3.9000,3.8500,3.8657,3435600 2006-01-03,3.8650,3.8743,3.5886,3.7214,15659700 2006-01-04,3.6429,3.6800,3.5171,3.5714,15950200 2006-01-05,3.5529,3.5786,3.5357,3.5614,8123500 2006-01-06,3.5593,3.6486,3.5471,3.5757,8539300 2006-01-09,3.5721,3.6071,3.5000,3.5714,8081500 2006-01-10,3.5564,3.6357,3.5457,3.6329,7893900 2006-01-11,3.6214,3.6929,3.5357,3.5500,8747900 2006-01-12,3.5400,3.6900,3.5143,3.6743,11428900 2006-01-13,3.6607,3.6971,3.6343,3.6514,6004600 2006-01-17,3.6157,3.7000,3.5600,3.6800,7396200 2006-01-18,3.6443,3.6586,3.5314,3.5500,5744900 2006-01-19,3.5486,3.6757,3.5371,3.6314,8390200 2006-01-20,3.5500,3.6286,3.3529,3.3529,13645100 2006-01-23,3.3714,3.4343,3.2986,3.3257,9058000 2006-01-24,3.3479,3.5357,3.3479,3.5343,37796500 2006-01-25,4.0829,4.2743,3.9971,4.0843,72373000 2006-01-26,4.0729,4.1500,4.0714,4.1429,17522400 2006-01-27,4.0714,4.0857,3.8957,3.9743,20804000 2006-01-30,4.0043,4.0143,3.9129,3.9429,14697900 2006-01-31,3.9143,3.9986,3.8843,3.9357,13813800 2006-02-01,3.9186,3.9286,3.7857,3.8729,11245500 2006-02-02,3.8629,3.9214,3.6743,3.7286,18517800 2006-02-03,3.7143,3.7529,3.6214,3.7300,9202900 2006-02-06,3.7214,3.7557,3.6686,3.7543,8971900 2006-02-07,3.7700,3.7800,3.6786,3.7029,7437500 2006-02-08,3.6957,3.7186,3.5729,3.5914,12098100 2006-02-09,3.5729,3.6103,3.4943,3.5114,10283000 2006-02-10,3.5214,3.6771,3.4843,3.6329,10423700 2006-02-13,3.6371,3.6386,3.5714,3.6043,7714700 2006-02-14,3.5714,3.5857,3.4271,3.5129,11390400 2006-02-15,3.5400,3.6071,3.4929,3.5643,9583700 2006-02-16,3.5543,3.6314,3.5543,3.5929,4835600 2006-02-17,3.6057,3.6071,3.5629,3.5686,4440100 2006-02-21,3.6000,3.6771,3.5814,3.6771,8024100 2006-02-22,3.6786,3.7929,3.6714,3.7671,8131900 2006-02-23,3.7543,3.7543,3.6000,3.6729,8695400 2006-02-24,3.6643,3.7314,3.6429,3.7114,4199300 2006-02-27,3.7486,3.7914,3.7371,3.7900,5584600 2006-02-28,3.7900,3.8400,3.6500,3.8300,7469000 2006-03-01,3.8300,3.8457,3.7129,3.8357,5990600 2006-03-02,3.8071,3.8743,3.7686,3.8300,4097800 2006-03-03,3.8000,3.8529,3.7886,3.8229,4018700 2006-03-06,3.8400,3.8400,3.6143,3.6600,9734900 2006-03-07,3.6386,3.6943,3.5586,3.6371,6045200 2006-03-08,3.6429,3.6486,3.5729,3.5900,4598300 2006-03-09,3.5871,3.6814,3.5800,3.6071,5110000 2006-03-10,3.5871,3.6857,3.5214,3.6500,7047600 2006-03-13,3.6029,3.6371,3.5744,3.5857,6333600 2006-03-14,3.5786,3.6586,3.5543,3.6314,3805200 2006-03-15,3.6029,3.6186,3.5571,3.5871,3675000 2006-03-16,3.5786,3.6643,3.5757,3.6386,3471300 2006-03-17,3.6457,3.7771,3.5900,3.7386,9793700 2006-03-20,3.7643,3.9500,3.7571,3.8686,9045400 2006-03-21,3.8929,3.9643,3.8500,3.8814,5661600 2006-03-22,3.8671,4.0214,3.8643,4.0071,7182000 2006-03-23,4.0000,4.0929,3.9286,4.0414,7041300 2006-03-24,4.0243,4.1000,4.0043,4.0957,3467800 2006-03-27,4.0557,4.1571,4.0371,4.1271,5318600 2006-03-28,4.1414,4.1429,3.9357,4.0043,8407700 2006-03-29,4.0186,4.2000,3.9929,4.1729,7978600 2006-03-30,4.1586,4.1929,4.0157,4.0914,6499500 2006-03-31,4.0714,4.1586,4.0714,4.1414,3915100 2006-04-03,4.1414,4.1486,3.9971,4.0186,8521800 2006-04-04,4.0071,4.0214,3.8943,3.9157,11986100 2006-04-05,3.8500,4.1286,3.8386,4.0943,14086100 2006-04-06,4.0829,4.0886,3.9929,4.0357,6432300 2006-04-07,4.0357,4.1600,3.9514,3.9914,4972800 2006-04-10,3.9857,4.0886,3.9657,4.0357,5165300 2006-04-11,4.0571,4.0886,3.9771,4.0743,8251600 2006-04-12,4.0957,4.1557,4.0500,4.1029,6859300 2006-04-13,4.0829,4.1800,4.0786,4.1700,5076400 2006-04-17,4.1429,4.1714,4.1071,4.1714,5381600 2006-04-18,4.1800,4.2671,4.1271,4.2571,8466500 2006-04-19,4.2529,4.5357,4.1857,4.4400,19187000 2006-04-20,4.4329,4.4714,4.2900,4.4443,8883000 2006-04-21,4.4700,4.4700,4.3414,4.4000,9218300 2006-04-24,4.3971,4.5329,4.3014,4.4629,31042200 2006-04-25,4.7157,4.7314,4.4571,4.5257,27640900 2006-04-26,4.5186,4.5714,4.4229,4.4971,14474600 2006-04-27,4.5000,4.6143,4.4414,4.4700,6516300 2006-04-28,4.2786,4.3986,4.2286,4.2343,15372000 2006-05-01,4.2686,4.3000,4.2214,4.2286,10093300 2006-05-02,4.2286,4.3400,4.2157,4.3143,9424100 2006-05-03,4.3200,4.3214,4.2300,4.2443,8360800 2006-05-04,4.2300,4.2929,4.2229,4.2843,3287900 2006-05-05,4.2771,4.3471,4.2686,4.3286,4868500 2006-05-08,4.3271,4.3471,4.2714,4.2857,4587100 2006-05-09,4.4586,4.5971,4.3714,4.3886,15789200 2006-05-10,4.3900,4.4743,4.3357,4.4157,6365100 2006-05-11,4.4029,4.4314,4.2157,4.2514,10653300 2006-05-12,4.2286,4.2500,4.1457,4.2271,6456100 2006-05-15,4.1929,4.2386,4.0043,4.0643,7114800 2006-05-16,4.0714,4.1943,4.0586,4.0943,6390300 2006-05-17,4.1014,4.1157,4.0086,4.0129,6195700 2006-05-18,4.0057,4.1014,3.9557,3.9586,4592700 2006-05-19,3.9500,4.0586,3.9489,3.9814,5382300 2006-05-22,3.9629,4.0300,3.9143,4.0000,7256900 2006-05-23,4.0343,4.1314,3.9586,3.9900,6094900 2006-05-24,3.9714,4.0286,3.8314,3.9914,7155400 2006-05-25,3.9929,4.1071,3.9900,4.1071,5455800 2006-05-26,4.1143,4.1571,4.0614,4.1186,3797500 2006-05-30,4.0971,4.1414,3.9286,3.9286,5427100 2006-05-31,3.9543,4.0529,3.9257,3.9557,8331400 2006-06-01,3.9457,4.0729,3.9457,4.0729,4203500 2006-06-02,4.0714,4.1086,3.9714,3.9929,3879400 2006-06-05,3.9671,4.0386,3.8571,3.8971,6242600 2006-06-06,3.9129,3.9129,3.8000,3.8414,8615600 2006-06-07,3.8414,3.8900,3.7514,3.7714,9676800 2006-06-08,3.7386,3.9857,3.6857,3.9686,16986900 2006-06-09,3.9757,3.9786,3.8714,3.9271,8463000 2006-06-12,3.8886,3.9357,3.8100,3.8686,7510300 2006-06-13,3.8429,4.0000,3.8429,3.9343,10831100 2006-06-14,3.9571,4.0286,3.9071,3.9986,6212500 2006-06-15,4.0029,4.0629,3.8814,3.9571,8722000 2006-06-16,3.9514,3.9600,3.8471,3.8743,8561700 2006-06-19,3.9057,4.0243,3.8657,4.0021,8585500 2006-06-20,3.9486,3.9629,3.8271,3.8686,16476600 2006-06-21,3.8886,3.8971,3.7914,3.8814,10173100 2006-06-22,4.0071,4.0700,3.8957,3.9529,9859500 2006-06-23,3.9300,3.9600,3.8929,3.9057,3780700 2006-06-26,3.9243,4.0071,3.9243,3.9571,4006100 2006-06-27,3.9657,3.9743,3.8386,3.8443,5217100 2006-06-28,3.8743,3.8756,3.7529,3.7943,5618900 2006-06-29,3.8000,3.8943,3.7986,3.8800,5491500 2006-06-30,3.8929,3.9314,3.7857,3.8871,7066500 2006-07-03,3.9086,3.9371,3.8643,3.8914,2731400 2006-07-05,3.8543,3.8700,3.7757,3.8057,4793600 2006-07-06,3.7957,3.8386,3.7786,3.8029,3276000 2006-07-07,3.7957,3.8457,3.7143,3.8071,5056100 2006-07-10,3.8229,3.8271,3.7386,3.7786,3127600 2006-07-11,3.7471,3.7757,3.5529,3.6186,19475400 2006-07-12,3.6229,3.6269,3.4986,3.5129,6599600 2006-07-13,3.4800,3.6214,3.4714,3.5571,9004800 2006-07-14,3.5429,3.5614,3.4129,3.4557,8575000 2006-07-17,3.4286,3.5114,3.3514,3.4014,6465200 2006-07-18,3.3971,3.4100,3.2571,3.3429,16231600 2006-07-19,3.3271,3.3900,3.2729,3.3843,10269000 2006-07-20,3.3871,3.4443,3.3271,3.3357,7718900 2006-07-21,3.3243,3.3443,3.2814,3.2929,8186500 2006-07-24,3.2957,3.4071,3.1971,3.3943,24825500 2006-07-25,2.7129,2.7629,2.6557,2.6829,106622600 2006-07-26,2.7357,2.7429,2.7014,2.7186,23378600 2006-07-27,2.7571,3.0643,2.7500,2.8886,22501500 2006-07-28,2.8886,3.0257,2.8843,2.9786,10544100 2006-07-31,2.9857,2.9861,2.9286,2.9557,8388100 2006-08-01,2.9629,3.0100,2.9014,2.9286,13189400 2006-08-02,2.9714,3.0500,2.9586,2.9771,11226600 2006-08-03,2.9643,2.9643,2.8714,2.9129,13385400 2006-08-04,2.9400,3.1071,2.9357,2.9943,17391500 2006-08-07,3.0000,3.0071,2.9214,2.9543,6384000 2006-08-08,2.9714,2.9714,2.8900,2.9000,6967800 2006-08-09,2.9143,2.9386,2.8714,2.8800,6594700 2006-08-10,2.8600,2.8857,2.8314,2.8786,7313600 2006-08-11,2.8600,2.8843,2.8243,2.8400,6278300 2006-08-14,2.8429,2.8586,2.8343,2.8443,5253500 2006-08-15,2.8629,2.9000,2.8300,2.8500,6462400 2006-08-16,2.8600,2.8771,2.7957,2.8243,10453800 2006-08-17,2.8000,2.9514,2.7986,2.8614,9569700 2006-08-18,2.8714,2.8900,2.8243,2.8357,5793900 2006-08-21,2.8414,2.8457,2.7314,2.7886,9548000 2006-08-22,2.7714,2.7843,2.6657,2.6771,12518100 2006-08-23,2.6786,2.6914,2.5886,2.6686,13015800 2006-08-24,2.6600,2.6857,2.6014,2.6529,7628600 2006-08-25,2.6386,2.6914,2.6229,2.6743,7109900 2006-08-28,2.6957,2.7886,2.6943,2.7500,9011800 2006-08-29,2.7614,2.7807,2.7343,2.7657,6967100 2006-08-30,2.7843,2.8843,2.7700,2.8700,7435400 2006-08-31,2.8857,2.8886,2.8443,2.8600,7647500 2006-09-01,2.8614,2.8957,2.8500,2.8600,5992700 2006-09-05,2.8743,2.8914,2.8429,2.8900,4260200 2006-09-06,2.9786,3.0986,2.9643,3.0029,20215300 2006-09-07,2.9800,2.9800,2.8971,2.9029,9782500 2006-09-08,2.8914,2.9514,2.8643,2.8914,5731600 2006-09-11,2.8586,2.9786,2.8586,2.9457,6344800 2006-09-12,2.9529,3.1229,2.9486,3.1071,15677200 2006-09-13,3.0707,3.2014,3.0643,3.1800,9378600 2006-09-14,3.1614,3.2229,3.1614,3.2114,4983300 2006-09-15,3.2357,3.2743,3.2129,3.2457,9599100 2006-09-18,3.2643,3.2843,3.1757,3.1900,8449000 2006-09-19,3.1779,3.2371,3.1000,3.1357,13532400 2006-09-20,3.1671,3.2214,3.1614,3.2100,4520600 2006-09-21,3.2057,3.3629,3.2029,3.2757,7473900 2006-09-22,3.2771,3.3000,3.2100,3.2871,4979800 2006-09-25,3.3257,3.3286,3.2729,3.3000,4502400 2006-09-26,3.3214,3.3286,3.2757,3.2829,3538500 2006-09-27,3.2857,3.3557,3.2857,3.3129,4239900 2006-09-28,3.3214,3.3714,3.2729,3.3014,5580400 2006-09-29,3.3157,3.3557,3.2343,3.2543,9544500 2006-10-02,3.2557,3.3029,3.2429,3.2586,5057500 2006-10-03,3.2586,3.2957,3.1857,3.2914,7105700 2006-10-04,3.2800,3.3386,3.2586,3.3143,5247200 2006-10-05,3.3357,3.4271,3.2971,3.4071,5028800 2006-10-06,3.4071,3.4586,3.3786,3.4443,4361700 2006-10-09,3.4557,3.4557,3.4100,3.4286,2941400 2006-10-10,3.4414,3.4414,3.3543,3.3743,3579100 2006-10-11,3.3514,3.3957,3.2943,3.3400,9109800 2006-10-12,3.3286,3.3657,3.3171,3.3443,5347300 2006-10-13,3.3629,3.3700,3.3114,3.3143,4435200 2006-10-16,3.3343,3.3400,3.3157,3.3171,7366100 2006-10-17,3.3143,3.3156,3.2229,3.2471,8232700 2006-10-18,3.2571,3.2771,3.1829,3.1986,5683300 2006-10-19,3.1829,3.2171,3.1614,3.1629,7921900 2006-10-20,3.1600,3.1857,3.1357,3.1771,10821300 2006-10-23,3.1807,3.6571,3.1500,3.2971,30411500 2006-10-24,3.9014,4.0143,3.8057,3.9100,83430200 2006-10-25,3.9486,3.9941,3.8900,3.9629,19505500 2006-10-26,3.9643,3.9829,3.8744,3.9643,11428200 2006-10-27,3.9500,3.9986,3.9114,3.9414,13521900 2006-10-30,3.9529,3.9871,3.9214,3.9871,5996900 2006-10-31,4.0000,4.0571,3.9214,3.9514,11556300 2006-11-01,3.9586,4.0257,3.9214,3.9357,9830100 2006-11-02,3.8900,3.9057,3.7871,3.8143,11160800 2006-11-03,3.8200,3.9171,3.7429,3.8143,8771000 2006-11-06,3.8286,3.9000,3.8214,3.8943,6659100 2006-11-07,3.8500,3.9771,3.8404,3.9486,8931300 2006-11-08,3.9357,4.1386,3.9071,4.1257,15641500 2006-11-09,4.1186,4.2143,4.1100,4.1314,14364000 2006-11-10,4.1514,4.2171,4.1343,4.1971,7702100 2006-11-13,4.2200,4.2840,4.1871,4.2129,4727100 2006-11-14,4.2371,4.2386,4.1314,4.1557,6176800 2006-11-15,4.1443,4.2600,4.1200,4.2500,8296400 2006-11-16,4.2429,4.2500,4.1614,4.1814,4421900 2006-11-17,4.1814,4.1814,4.1214,4.1314,3567200 2006-11-20,4.1314,4.1971,4.1143,4.1543,2908500 2006-11-21,4.1786,4.2000,4.1429,4.1814,3021200 2006-11-22,4.1943,4.2457,4.1671,4.2271,2942100 2006-11-24,4.1714,4.1957,4.1643,4.1943,1978900 2006-11-27,4.1729,4.1857,4.1243,4.1386,6035400 2006-11-28,4.1043,4.1429,4.0743,4.1200,6202700 2006-11-29,4.1443,4.2014,4.1257,4.1700,4333000 2006-11-30,4.1386,4.2500,4.1343,4.1829,6510000 2006-12-01,4.1957,4.2857,4.1443,4.2086,6374200 2006-12-04,4.2000,4.2071,4.1300,4.1329,5062400 2006-12-05,4.1614,4.1829,4.0429,4.1414,6920900 2006-12-06,4.1100,4.1357,4.0643,4.0686,3364900 2006-12-07,4.0600,4.0743,3.9500,3.9614,6400100 2006-12-08,3.9643,3.9843,3.8975,3.9500,4631900 2006-12-11,4.0371,4.0857,3.9986,4.0671,7196700 2006-12-12,4.0671,4.0847,4.0271,4.0529,6152300 2006-12-13,4.0843,4.0957,4.0214,4.0571,2983400 2006-12-14,3.8571,4.0243,3.8271,3.9657,6944000 2006-12-15,3.9143,4.0114,3.9143,3.9429,4953900 2006-12-18,3.9429,3.9571,3.7957,3.8057,6941200 2006-12-19,3.7900,3.8914,3.7429,3.8657,7105700 2006-12-20,3.8571,3.9386,3.8557,3.9086,3940300 2006-12-21,3.9013,3.9614,3.8143,3.8271,5047700 2006-12-22,3.8143,3.8186,3.7343,3.7429,5220600 2006-12-26,3.7343,3.8886,3.7343,3.8343,4184600 2006-12-27,3.8571,3.8600,3.7814,3.7843,4634700 2006-12-28,3.7614,3.8057,3.7271,3.7286,7859600 2006-12-29,3.7229,3.8286,3.6929,3.6943,6937700 2007-01-03,3.7143,3.8243,3.6771,3.8014,16440900 2007-01-04,3.7729,3.8286,3.5857,3.6214,15959300 2007-01-05,3.6200,3.6200,3.4929,3.5443,15190700 2007-01-08,3.5457,3.5557,3.3671,3.4043,18344900 2007-01-09,3.4271,3.4400,3.3600,3.4271,10611300 2007-01-10,3.4243,3.4643,3.4114,3.4386,11448500 2007-01-11,3.4229,3.5071,3.4114,3.4629,9130100 2007-01-12,3.4080,3.4114,3.2414,3.2443,22171100 2007-01-16,3.4643,3.4857,3.2428,3.2486,30134300 2007-01-17,3.2600,3.2929,3.2343,3.2614,15204000 2007-01-18,3.2514,3.2830,3.1671,3.1786,11298700 2007-01-19,3.1743,3.2600,3.1714,3.2229,12152000 2007-01-22,3.2643,3.2814,3.1143,3.1286,18595500 2007-01-23,3.1143,3.1900,3.1000,3.1086,20239100 2007-01-24,3.1286,3.2857,3.0429,3.2500,44220400 2007-01-25,3.4157,3.4643,3.2457,3.3214,64389500 2007-01-26,3.3657,3.3714,3.2500,3.3071,13869800 2007-01-29,3.1800,3.2514,3.1514,3.2214,21761600 2007-01-30,3.2343,3.2800,3.2214,3.2757,8789200 2007-01-31,3.2543,3.3043,3.2429,3.2586,10256400 2007-02-01,3.2686,3.3000,3.2357,3.2471,7888300 2007-02-02,3.2500,3.2971,3.2429,3.2629,9864400 2007-02-05,3.2857,3.2857,3.2200,3.2286,5572700 2007-02-06,3.2143,3.2386,3.1657,3.1886,15805300 2007-02-07,3.1786,3.2943,3.1757,3.2714,11223800 2007-02-08,3.3545,3.4043,3.3014,3.3929,19541900 2007-02-09,3.3971,3.3971,3.2971,3.3014,7865200 2007-02-12,3.2900,3.3529,3.2843,3.3043,7119700 2007-02-13,3.3186,3.3214,3.2614,3.2714,4841900 2007-02-14,3.2714,3.3129,3.1714,3.2286,36174600 2007-02-15,3.2114,3.2429,3.2014,3.2143,8286600 2007-02-16,3.2171,3.2729,3.1971,3.2671,10532900 2007-02-20,3.2786,3.3714,3.2757,3.3586,12290600 2007-02-21,3.3600,3.3657,3.3171,3.3414,64801800 2007-02-22,3.3457,3.4114,3.3457,3.3929,8782900 2007-02-23,3.3943,3.4071,3.3571,3.3614,8375500 2007-02-26,3.3871,3.4029,3.0714,3.3043,6216700 2007-02-27,3.2530,3.2643,3.1571,3.1571,12520200 2007-02-28,3.1586,3.2729,3.1557,3.2186,8883000 2007-03-01,3.1943,3.2914,3.1571,3.2614,12429200 2007-03-02,3.2614,3.2857,3.1814,3.1843,8073100 2007-03-05,3.1443,3.1657,3.0071,3.0086,17101000 2007-03-06,3.0357,3.1300,2.9871,3.0629,14133000 2007-03-07,3.0714,3.0857,3.0100,3.0257,8599500 2007-03-08,3.0300,3.0900,3.0300,3.0343,6320300 2007-03-09,3.0714,3.0714,2.9814,3.0086,6686400 2007-03-12,3.0000,3.0300,2.9571,3.0114,6709500 2007-03-13,3.0000,3.0229,2.9286,2.9357,9384200 2007-03-14,2.9300,3.0214,2.9000,3.0157,8215900 2007-03-15,3.0243,3.0500,2.9843,3.0229,6435800 2007-03-16,3.0214,3.0314,2.9671,3.0029,6666100 2007-03-19,3.0157,3.0714,3.0114,3.0514,5712000 2007-03-20,3.0529,3.2557,3.0486,3.2114,15969100 2007-03-21,3.2214,3.3300,3.1686,3.2929,15977500 2007-03-22,3.2857,3.3229,3.2586,3.3000,5699400 2007-03-23,3.2857,3.3971,3.2750,3.3900,10215800 2007-03-26,3.3929,3.4000,3.2814,3.3229,7420700 2007-03-27,3.3329,3.3857,3.3206,3.3686,9218300 2007-03-28,3.3743,3.3743,3.2957,3.3400,5481700 2007-03-29,3.3443,3.3743,3.2686,3.3500,6681500 2007-03-30,3.3443,3.4071,3.3000,3.3129,5320700 2007-04-02,3.3286,3.3900,3.3129,3.3543,7243600 2007-04-03,3.3657,3.4457,3.3586,3.3971,8878100 2007-04-04,3.4114,3.5186,3.3386,3.5043,14124600 2007-04-05,3.4914,3.4971,3.4400,3.4571,5451600 2007-04-09,3.4614,3.5086,3.4614,3.4771,4174800 2007-04-10,3.4971,3.5700,3.4971,3.5514,8075200 2007-04-11,3.5314,3.5357,3.4757,3.5143,6979000 2007-04-12,3.4929,3.5571,3.4514,3.5143,5466300 2007-04-13,3.5100,3.5229,3.4857,3.5143,3591000 2007-04-16,3.5286,3.5429,3.4914,3.5029,4580100 2007-04-17,3.5143,3.5143,3.4057,3.4229,12124700 2007-04-18,3.0286,3.1843,2.9829,3.1000,54943000 2007-04-19,3.0186,3.0729,2.9971,3.0729,28145600 2007-04-20,3.1429,3.1643,3.1114,3.1571,12862500 2007-04-23,3.1471,3.1543,3.0914,3.1043,13811700 2007-04-24,3.1071,3.1214,3.0514,3.0886,8918000 2007-04-25,3.1014,3.1614,3.0543,3.0800,8402800 2007-04-26,3.0714,3.1800,3.0714,3.1614,9762200 2007-04-27,3.1714,3.1829,3.1329,3.1729,5637800 2007-04-30,3.1714,3.1814,3.1386,3.1671,9247700 2007-05-01,3.1614,3.1843,3.1171,3.1643,9521400 2007-05-02,3.1314,3.2771,3.1271,3.1586,18639600 2007-05-03,3.1471,3.2529,3.1414,3.1843,13815900 2007-05-04,3.2214,3.2243,3.1429,3.1657,6577900 2007-05-07,3.1657,3.1914,3.1629,3.1743,4162200 2007-05-08,3.1657,3.2029,3.1286,3.1629,5741400 2007-05-09,3.1443,3.1771,3.1371,3.1586,3988600 2007-05-10,3.1443,3.1586,3.1167,3.1300,7143500 2007-05-11,3.1086,3.1571,3.0914,3.1514,4809000 2007-05-14,3.1443,3.1571,3.1029,3.1371,4454100 2007-05-15,3.1343,3.1486,3.0886,3.1071,4726400 2007-05-16,3.1086,3.1414,3.0314,3.1029,5036500 2007-05-17,3.0814,3.1400,3.0743,3.1171,5142200 2007-05-18,3.1214,3.1443,3.1014,3.1343,4446400 2007-05-21,3.1300,3.2343,3.1229,3.2143,6663300 2007-05-22,3.2086,3.3014,3.1829,3.2857,7024500 2007-05-23,3.2843,3.3500,3.2571,3.3129,12280800 2007-05-24,3.2957,3.3471,3.1986,3.2200,6400800 2007-05-25,3.2300,3.2600,3.2014,3.2171,5974500 2007-05-29,3.1514,3.1571,3.0486,3.1214,11567500 2007-05-30,3.0929,3.1543,3.0814,3.1514,7326200 2007-05-31,3.1429,3.1829,3.1243,3.1286,7028000 2007-06-01,3.1200,3.1829,3.0500,3.0814,8029700 2007-06-04,3.0557,3.0900,3.0500,3.0686,5546100 2007-06-05,3.0529,3.0883,3.0300,3.0557,5884900 2007-06-06,3.0486,3.2543,3.0440,3.2286,33418000 2007-06-07,3.2571,3.7129,3.2543,3.4186,59103100 2007-06-08,3.4286,3.4429,3.2910,3.3471,14037800 2007-06-11,3.1786,3.2357,3.1157,3.1329,18034800 2007-06-12,3.0029,3.0443,2.8414,2.8686,40176500 2007-06-13,2.7857,2.8686,2.7214,2.7743,27407800 2007-06-14,2.7714,2.7943,2.7271,2.7400,11363100 2007-06-15,2.8643,2.8814,2.8029,2.8157,22093400 2007-06-18,2.9171,2.9214,2.8429,2.8600,12236000 2007-06-19,2.8914,2.8955,2.8429,2.8471,7909300 2007-06-20,2.8829,2.8914,2.7871,2.7929,6377700 2007-06-21,2.7914,2.9029,2.7878,2.8557,10077900 2007-06-22,2.8600,2.8743,2.8000,2.8114,7343000 2007-06-25,2.8214,2.8543,2.7943,2.8029,6802600 2007-06-26,2.8514,2.8554,2.7857,2.7886,5786200 2007-06-27,2.7914,3.0371,2.7871,2.9686,21091700 2007-06-28,2.9557,2.9557,2.8257,2.8357,14725200 2007-06-29,2.8671,2.8814,2.7657,2.7700,12084100 2007-07-02,2.7857,2.8357,2.7671,2.7829,7970200 2007-07-03,2.8014,2.8557,2.7986,2.8243,3085600 2007-07-05,2.8500,2.8714,2.8243,2.8314,6480600 2007-07-06,2.8343,2.9257,2.8343,2.9129,8071000 2007-07-09,2.9286,2.9571,2.9014,2.9186,8169000 2007-07-10,2.9157,2.9771,2.8571,2.8743,8853600 2007-07-11,2.8914,2.8914,2.8429,2.8586,5497100 2007-07-12,2.8586,2.9114,2.8414,2.8729,5622400 2007-07-13,2.8600,2.9214,2.8600,2.8771,4643800 2007-07-16,2.8914,2.9014,2.8571,2.8657,5152700 2007-07-17,2.8614,2.9000,2.8586,2.8871,4524800 2007-07-18,2.8914,2.8914,2.8214,2.8743,6498100 2007-07-19,2.8571,2.8900,2.8214,2.8486,5192600 2007-07-20,2.8486,2.8486,2.8000,2.8043,9616600 2007-07-23,2.5771,2.5843,2.4529,2.4671,53727800 2007-07-24,2.3688,2.3943,2.2314,2.2957,54085500 2007-07-25,2.3786,2.3986,2.2843,2.3857,37554300 2007-07-26,2.3843,2.5614,2.3214,2.5486,33457200 2007-07-27,2.5514,2.5571,2.4129,2.4429,20304900 2007-07-30,2.4443,2.5357,2.4271,2.4843,13633200 2007-07-31,2.5286,2.5286,2.4429,2.4614,9654400 2007-08-01,2.4643,2.4986,2.3971,2.4514,14216300 2007-08-02,2.4500,2.4771,2.4214,2.4443,9258900 2007-08-03,2.4571,2.4686,2.3629,2.3671,8661800 2007-08-06,2.4600,2.4600,2.3571,2.4229,11218200 2007-08-07,2.4929,2.4986,2.4214,2.4786,10384500 2007-08-08,2.4900,2.6386,2.4786,2.5671,12916400 2007-08-09,2.4329,2.5400,2.3743,2.5386,18304300 2007-08-10,2.5571,2.5657,2.3900,2.5557,10725400 2007-08-13,2.5714,2.5857,2.4529,2.4800,6819400 2007-08-14,2.4757,2.5514,2.4586,2.4943,5313000 2007-08-15,2.5043,2.5571,2.4843,2.4914,5427100 2007-08-16,2.4500,2.5714,2.3829,2.4143,13841100 2007-08-17,2.5643,2.5643,2.4300,2.4629,7107100 2007-08-20,2.4986,2.4986,2.3986,2.4529,5513200 2007-08-21,2.4786,2.4957,2.4371,2.4714,3348100 2007-08-22,2.4986,2.5029,2.4471,2.4900,4594100 2007-08-23,2.4714,2.5000,2.4286,2.4643,3038700 2007-08-24,2.4557,2.5457,2.4429,2.5429,6324500 2007-08-27,2.5343,2.5500,2.4429,2.4486,3496500 2007-08-28,2.4514,2.5086,2.4214,2.4257,4652900 2007-08-29,2.4357,2.5000,2.4171,2.5000,3855600 2007-08-30,2.4671,2.4986,2.4357,2.4571,4953900 2007-08-31,2.4786,2.5114,2.4500,2.5029,4745300 2007-09-04,2.5686,2.6743,2.5257,2.5914,11164300 2007-09-05,2.5800,2.5914,2.5143,2.5600,4132800 2007-09-06,2.5371,2.5700,2.5086,2.5700,7506100 2007-09-07,2.5271,2.5800,2.5014,2.5771,6757100 2007-09-10,2.5729,2.5743,2.4643,2.4857,6353200 2007-09-11,2.4771,2.5486,2.4671,2.5243,5483100 2007-09-12,2.5143,2.5229,2.4729,2.4800,2705500 2007-09-13,2.4714,2.4986,2.4387,2.4771,4442200 2007-09-14,2.4657,2.5429,2.4529,2.5314,4784500 2007-09-17,2.6214,2.6643,2.5986,2.6300,10098200 2007-09-18,2.6429,2.7714,2.6286,2.7471,6933500 2007-09-19,2.7857,2.8100,2.7514,2.8057,8152900 2007-09-20,2.7429,2.7929,2.7343,2.7829,7499100 2007-09-21,2.8214,2.8214,2.6772,2.7414,15879500 2007-09-24,2.7429,2.7943,2.7286,2.7557,6366500 2007-09-25,2.7571,3.0086,2.7543,3.0014,18057900 2007-09-26,3.0000,3.1571,2.9957,3.1343,15875300 2007-09-27,3.1114,3.1207,3.0014,3.0514,11898600 2007-09-28,3.0571,3.0857,2.9500,2.9643,8662500 2007-10-01,2.9571,3.0571,2.9414,3.0314,9528400 2007-10-02,3.0357,3.0471,2.9657,3.0286,4522700 2007-10-03,3.0029,3.0400,2.9714,3.0114,3612700 2007-10-04,2.9829,3.0386,2.9671,3.0200,4897900 2007-10-05,3.0329,3.1743,3.0286,3.1429,6549200 2007-10-08,3.1100,3.1886,3.0857,3.1814,3205300 2007-10-09,3.1786,3.2857,3.1671,3.2557,8563100 2007-10-10,3.2386,3.3814,3.2186,3.3457,10534300 2007-10-11,3.3443,3.4314,3.2329,3.2729,10007900 2007-10-12,3.2643,3.3343,3.2557,3.2857,4230800 2007-10-15,3.4143,3.5000,3.3700,3.4229,11533200 2007-10-16,3.4643,3.4643,3.3786,3.4243,6300000 2007-10-17,3.4000,3.4714,3.3771,3.4686,4249700 2007-10-18,3.4157,3.4714,3.3800,3.4329,7929600 2007-10-19,3.4700,3.4700,3.2286,3.3200,11195100 2007-10-22,3.2500,3.3243,3.1571,3.2871,21315000 2007-10-23,3.6836,3.7429,3.5030,3.7129,38485300 2007-10-24,3.6129,3.6257,3.4657,3.6071,13043100 2007-10-25,3.5886,3.6900,3.5843,3.6186,9669100 2007-10-26,3.6500,3.6714,3.5172,3.6029,10921400 2007-10-29,3.6771,3.7829,3.6429,3.7671,7771400 2007-10-30,3.7343,3.8000,3.6757,3.7771,12056800 2007-10-31,3.7829,3.7871,3.6829,3.7814,10792600 2007-11-01,3.7814,3.8114,3.6429,3.7557,10406200 2007-11-02,3.7214,3.7714,3.7143,3.7514,8920100 2007-11-05,3.7214,3.8571,3.7171,3.7871,7676900 2007-11-06,3.7771,3.8986,3.7586,3.8900,7774200 2007-11-07,3.8429,3.9100,3.7629,3.8400,7448000 2007-11-08,3.8200,3.9300,3.7243,3.8843,10652600 2007-11-09,3.8329,3.8386,3.5186,3.6071,13925100 2007-11-12,3.5929,3.6371,3.4857,3.5014,9178400 2007-11-13,3.5143,3.6300,3.5014,3.6300,6433000 2007-11-14,3.6557,3.6571,3.5314,3.5486,7147000 2007-11-15,3.5314,3.5486,3.4171,3.4371,6981100 2007-11-16,3.4343,3.4700,3.2500,3.4000,11610900 2007-11-19,3.3671,3.4286,3.2800,3.3157,6818000 2007-11-20,3.2757,3.3114,3.1643,3.2329,11195800 2007-11-21,3.2171,3.2243,3.0743,3.0786,10418800 2007-11-23,3.1043,3.1286,3.0371,3.1071,6153000 2007-11-26,3.1071,3.1700,3.0614,3.0671,6465900 2007-11-27,3.0871,3.1929,3.0714,3.1914,6707400 2007-11-28,3.2143,3.3200,3.1997,3.2871,9417800 2007-11-29,3.2600,3.3614,3.2600,3.3029,6612900 2007-11-30,3.3643,3.4200,3.2243,3.3000,8799700 2007-12-03,3.4286,3.5429,3.3671,3.3971,9137800 2007-12-04,3.3971,3.4171,3.2929,3.3929,5681200 2007-12-05,3.3314,3.4229,3.2929,3.4186,10406200 2007-12-06,3.3543,3.4143,3.3314,3.4143,6832000 2007-12-07,3.4129,3.4186,3.3486,3.3671,5803700 2007-12-10,3.3700,3.3871,3.3486,3.3557,4284700 2007-12-11,3.3571,3.4143,3.3000,3.3286,6779500 2007-12-12,3.3929,3.4200,3.2686,3.3086,5343100 2007-12-13,3.2700,3.2914,3.2157,3.2914,5160400 2007-12-14,3.2800,3.4057,3.2186,3.3600,9684500 2007-12-17,3.3300,3.3757,3.2871,3.3000,3688300 2007-12-18,3.3243,3.4671,3.2814,3.4543,4935000 2007-12-19,3.4400,3.5586,3.4086,3.5529,6424600 2007-12-20,3.5743,3.9286,3.5229,3.8914,22400000 2007-12-21,3.9843,4.1629,3.9586,4.0143,25501000 2007-12-24,4.0143,4.0886,3.9586,3.9871,3864000 2007-12-26,3.9586,4.1457,3.9586,4.1000,6311900 2007-12-27,4.0000,4.0343,3.8571,3.9214,11615800 2007-12-28,3.9214,3.9586,3.7557,3.8471,7536900 2007-12-31,3.8500,3.8971,3.7014,3.8029,10415300 2008-01-02,3.7943,3.8929,3.6629,3.7643,12527900 2008-01-03,3.9914,4.0429,3.6643,3.7243,21340200 2008-01-04,3.7200,3.7957,3.4786,3.5157,17202500 2008-01-07,3.5300,3.5643,3.3857,3.5543,12693800 2008-01-08,3.5429,3.5529,3.2471,3.3286,14490000 2008-01-09,3.3157,3.3571,3.0971,3.2857,15200500 2008-01-10,3.2343,3.5714,3.1814,3.5286,13379100 2008-01-11,3.5000,3.5214,3.3443,3.3443,8981700 2008-01-14,3.4086,3.4929,3.2471,3.2529,16165800 2008-01-15,3.2314,3.3071,2.9586,3.1500,37895200 2008-01-16,3.0786,3.2229,3.0000,3.1529,17956400 2008-01-17,3.1314,3.2271,3.0871,3.1100,11844000 2008-01-18,3.1157,3.2386,3.0786,3.1214,12496400 2008-01-22,3.0329,3.2471,2.9071,3.1871,14127400 2008-01-23,3.1500,3.4000,3.0000,3.3943,29370600 2008-01-24,3.3771,3.3929,3.0671,3.1343,38927000 2008-01-25,3.1829,3.2443,3.0171,3.1100,19865300 2008-01-28,3.1629,3.2857,3.0800,3.2843,11650100 2008-01-29,3.2957,3.3229,3.2400,3.3086,7082600 2008-01-30,3.3386,3.3586,3.2214,3.2771,9307200 2008-01-31,3.2214,3.6214,3.1586,3.5929,23223900 2008-02-01,3.5443,3.6571,3.5100,3.6271,12623100 2008-02-04,3.6271,3.7372,3.6129,3.6986,11883900 2008-02-05,3.6400,3.6786,3.5443,3.6086,8945300 2008-02-06,3.6857,3.8421,3.6271,3.7171,15107400 2008-02-07,3.6586,3.8400,3.6586,3.8357,16767100 2008-02-08,3.7786,3.8571,3.7186,3.8400,10850700 2008-02-11,3.8514,3.8643,3.8200,3.8414,9594900 2008-02-12,3.8557,3.8957,3.7871,3.8429,7427700 2008-02-13,3.8671,3.9071,3.8100,3.9014,7099400 2008-02-14,3.8457,3.8800,3.7614,3.8214,6273400 2008-02-15,3.7929,3.8243,3.7229,3.8000,6734700 2008-02-19,3.7614,3.9429,3.6829,3.8271,9839200 2008-02-20,3.7814,3.9729,3.7514,3.9243,12815600 2008-02-21,3.9286,3.9986,3.9043,3.9814,7112000 2008-02-22,3.9571,3.9986,3.9100,3.9714,5740000 2008-02-25,3.9586,4.0286,3.9571,4.0000,6801900 2008-02-26,3.9729,4.2143,3.9729,4.1429,16592100 2008-02-27,4.3700,4.6486,4.2857,4.6329,41283200 2008-02-28,4.5171,4.9014,4.5000,4.5057,35182700 2008-02-29,4.5529,4.5714,4.3029,4.5114,16774800 2008-03-03,4.5357,4.5686,4.3771,4.4200,12994800 2008-03-04,4.3657,4.5100,4.3314,4.5029,8935500 2008-03-05,4.5257,4.6586,4.4843,4.5857,12135900 2008-03-06,4.5229,4.5470,4.3743,4.3743,9050300 2008-03-07,4.3600,4.5343,4.3071,4.4657,10600800 2008-03-10,4.5714,4.7757,4.5000,4.7443,14315000 2008-03-11,4.7857,4.8857,4.6071,4.7257,17990000 2008-03-12,4.7357,4.9286,4.7357,4.8629,15894200 2008-03-13,4.7943,4.9043,4.6500,4.8871,10045000 2008-03-14,4.9071,4.9286,4.6943,4.7514,7955500 2008-03-17,4.6871,4.8143,4.6186,4.7129,9300900 2008-03-18,4.8229,5.0000,4.7829,5.0000,12412400 2008-03-19,4.9986,5.1471,4.9457,4.9814,13099800 2008-03-20,5.4286,5.4286,5.1086,5.1771,23524200 2008-03-24,5.3343,5.6643,5.2629,5.4529,16856000 2008-03-25,5.4914,5.5214,5.2657,5.3029,12001500 2008-03-26,5.2857,5.4157,5.1857,5.4086,10948700 2008-03-27,5.3171,5.3443,5.0200,5.1943,12809300 2008-03-28,5.1914,5.3386,5.0414,5.0843,9209900 2008-03-31,5.1671,5.1929,4.8400,4.9500,14527800 2008-04-01,5.0714,5.2714,4.9143,5.2157,16173500 2008-04-02,5.1643,5.2857,5.1057,5.1929,9599100 2008-04-03,5.1143,5.4486,5.1071,5.3329,8990100 2008-04-04,5.3571,5.3571,5.1314,5.1729,6877500 2008-04-07,5.2314,5.2314,5.0343,5.1286,5357800 2008-04-08,5.2157,5.2943,5.0586,5.2714,6457500 2008-04-09,5.2986,5.2986,5.1471,5.2029,7982800 2008-04-10,5.1514,5.2900,5.1186,5.2243,5525800 2008-04-11,5.1786,5.2200,5.0157,5.0729,7887600 2008-04-14,5.1429,5.1986,5.0643,5.1114,6811000 2008-04-15,5.1429,5.2114,5.0800,5.2114,5721100 2008-04-16,5.2614,5.5871,5.2171,5.5671,15433600 2008-04-17,5.5571,5.8400,5.4857,5.8143,23908500 2008-04-18,5.8186,5.8429,5.4729,5.5086,14841400 2008-04-21,5.5086,5.8043,5.5086,5.6171,22172500 2008-04-22,4.8129,4.8214,4.2071,4.2857,73231900 2008-04-23,4.3029,4.5000,4.2429,4.4657,20147400 2008-04-24,4.4371,4.7500,4.4300,4.7171,13801200 2008-04-25,4.7386,4.8571,4.7143,4.8514,10159100 2008-04-28,4.7400,4.7929,4.6571,4.7229,10395700 2008-04-29,4.6643,4.7057,4.5500,4.5971,7233100 2008-04-30,4.5500,4.6314,4.4557,4.5686,10906000 2008-05-01,4.5243,4.5686,4.3343,4.4286,17323600 2008-05-02,4.4343,4.4929,4.3743,4.4429,7703500 2008-05-05,4.4643,4.5257,4.3714,4.4286,8323000 2008-05-06,4.4143,4.4314,4.3514,4.4200,4996600 2008-05-07,4.3857,4.4557,4.2857,4.3086,6707400 2008-05-08,4.3300,4.3986,4.2471,4.3071,9996700 2008-05-09,4.2871,4.3914,4.2857,4.3886,4894400 2008-05-12,4.3857,4.5300,4.3572,4.3871,10579100 2008-05-13,4.3757,4.4029,4.2993,4.3800,6391000 2008-05-14,4.3800,4.4429,4.3214,4.3429,7686000 2008-05-15,4.3186,4.3529,4.2229,4.2757,15273300 2008-05-16,4.3129,4.5600,4.2871,4.5229,14801500 2008-05-19,4.5057,4.6357,4.3800,4.4257,8920100 2008-05-20,4.7057,4.9071,4.4716,4.5186,31366300 2008-05-21,4.5971,4.6429,4.5057,4.5271,13125700 2008-05-22,4.5086,4.5443,4.4071,4.5300,9313500 2008-05-23,4.5071,4.5214,4.3029,4.4586,9688700 2008-05-27,4.4771,4.5757,4.4314,4.5757,5602100 2008-05-28,4.5779,4.6286,4.4214,4.4457,13036100 2008-05-29,4.3157,4.4457,4.2586,4.3357,15862700 2008-05-30,4.3514,4.4086,4.3014,4.3371,8871100 2008-06-02,4.3343,4.4214,4.3343,4.4129,7801500 2008-06-03,4.4286,4.5800,4.4286,4.5529,9543800 2008-06-04,4.5243,4.6400,4.5029,4.6243,6671700 2008-06-05,4.6086,4.8571,4.5514,4.7386,10714900 2008-06-06,4.6914,4.6914,4.5357,4.5457,6703900 2008-06-09,4.5671,4.5714,4.3414,4.4471,6885200 2008-06-10,4.3929,4.4786,4.3486,4.3757,4574500 2008-06-11,4.3643,4.4486,4.3143,4.3186,5012000 2008-06-12,4.3243,4.4829,4.3243,4.4300,4397400 2008-06-13,4.4800,4.6100,4.4757,4.6029,4724300 2008-06-16,4.5714,4.5829,4.4917,4.5600,3552500 2008-06-17,4.5643,4.5643,4.4686,4.4714,3051300 2008-06-18,4.4443,4.4536,4.2857,4.3114,6950300 2008-06-19,4.2886,4.5986,4.2529,4.5857,8460900 2008-06-20,4.4700,4.6086,4.4157,4.4857,7775600 2008-06-23,4.5000,4.5014,4.2186,4.2300,9176300 2008-06-24,4.2486,4.3214,4.0800,4.1429,10761100 2008-06-25,4.1643,4.2686,4.1443,4.2286,6297900 2008-06-26,4.2143,4.2486,4.0971,4.1114,8674400 2008-06-27,4.1029,4.1029,3.7586,3.8200,14755300 2008-06-30,3.7871,3.8571,3.7200,3.7243,8149400 2008-07-01,3.8286,3.9386,3.7771,3.8714,17619700 2008-07-02,3.8586,3.9029,3.8143,3.8929,13204800 2008-07-03,3.8571,3.9700,3.8443,3.8971,10806600 2008-07-07,3.9286,4.0557,3.9071,4.0357,11434500 2008-07-08,4.0486,4.0900,3.9514,4.0586,10042900 2008-07-09,4.0586,4.1500,4.0586,4.0886,10674300 2008-07-10,4.0671,4.1229,3.9343,3.9786,8330700 2008-07-11,3.9314,3.9771,3.7700,3.8871,8615600 2008-07-14,3.9314,4.0457,3.8429,3.9729,17445400 2008-07-15,3.9443,4.0314,3.8714,3.9586,12454400 2008-07-16,3.9643,4.0443,3.9229,4.0157,9185400 2008-07-17,3.9957,4.0300,3.8429,3.9686,9594900 2008-07-18,3.9729,3.9929,3.8464,3.8714,9723000 2008-07-21,3.8614,3.9214,3.8314,3.9071,8987300 2008-07-22,3.9086,3.9557,3.8600,3.8886,16783200 2008-07-23,3.8843,4.0286,3.8843,3.9971,10553900 2008-07-24,3.9471,3.9629,3.8100,3.8186,12923400 2008-07-25,4.0557,4.1157,3.8329,3.9786,27176100 2008-07-28,4.0000,4.1371,3.9729,4.0900,13051500 2008-07-29,4.1271,4.4486,4.1057,4.4343,19681200 2008-07-30,4.4214,4.4810,4.3029,4.3614,9216900 2008-07-31,4.3400,4.4743,4.3257,4.4129,14311500 2008-08-01,4.3643,4.3857,4.1200,4.1743,17635800 2008-08-04,4.2371,4.3014,4.2279,4.2614,11844000 2008-08-05,4.3271,4.3271,4.2143,4.2700,8262800 2008-08-06,4.2543,4.3229,4.2400,4.2857,7778400 2008-08-07,4.2357,4.4086,4.2357,4.3514,10118500 2008-08-08,4.3571,4.5171,4.3571,4.4357,9188200 2008-08-11,4.4057,4.6271,4.3886,4.6000,14011200 2008-08-12,4.6186,4.6186,4.3557,4.4014,8773800 2008-08-13,4.3829,4.4514,4.3243,4.4514,9330300 2008-08-14,4.4143,4.5943,4.3729,4.5486,13657000 2008-08-15,4.5757,4.6529,4.4343,4.4657,9751000 2008-08-18,4.4757,4.4957,4.3429,4.3700,7690900 2008-08-19,4.3471,4.3771,4.2729,4.3014,6036800 2008-08-20,4.3086,4.3843,4.2729,4.3600,5107200 2008-08-21,4.2786,4.3486,4.2714,4.2857,5387200 2008-08-22,4.3000,4.3971,4.2886,4.3786,5344500 2008-08-25,4.3486,4.3757,4.2671,4.2771,5709900 2008-08-26,4.2743,4.3571,4.2621,4.2986,10262700 2008-08-27,4.2729,4.4286,4.2686,4.3771,6292300 2008-08-28,4.3343,4.4971,4.3343,4.4457,8675800 2008-08-29,4.4486,4.4914,4.3643,4.4057,4333700 2008-09-02,4.4529,4.5714,4.3614,4.4057,8938300 2008-09-03,4.4400,4.5300,4.3800,4.4157,5409600 2008-09-04,4.3771,4.4714,4.2350,4.2671,13195000 2008-09-05,4.2057,4.2614,4.0757,4.2371,10923500 2008-09-08,4.3100,4.4014,4.2271,4.3071,11142600 2008-09-09,4.2971,4.3429,4.1043,4.1057,9315600 2008-09-10,4.1457,4.1643,4.0629,4.1071,8769600 2008-09-11,4.0257,4.1443,3.9400,4.1186,8371300 2008-09-12,4.0471,4.2429,4.0463,4.2071,7381500 2008-09-15,4.1686,4.3114,3.9971,4.0157,6594000 2008-09-16,3.9629,4.1071,3.9243,4.0657,10801700 2008-09-17,4.0457,4.2571,4.0001,4.1229,11447800 2008-09-18,4.0800,4.4543,4.0800,4.4343,18216800 2008-09-19,4.5714,4.8529,4.4114,4.5629,14959000 2008-09-22,4.4857,4.6000,4.4400,4.5300,6972000 2008-09-23,4.5486,4.6429,4.4729,4.5043,5840800 2008-09-24,4.5014,4.6314,4.3643,4.5386,5910100 2008-09-25,4.5557,4.7286,4.4729,4.7100,6216700 2008-09-26,4.6086,4.7057,4.5014,4.6957,3914400 2008-09-29,4.6171,4.7014,4.4429,4.5143,8029000 2008-09-30,4.5743,4.6414,4.2543,4.4114,10700200 2008-10-01,4.3329,4.3814,4.2258,4.2914,6501600 2008-10-02,4.2571,4.2857,4.0443,4.1857,5233200 2008-10-03,4.1729,4.4286,4.1000,4.1386,5013400 2008-10-06,3.6729,3.8300,3.5986,3.7843,28088200 2008-10-07,3.8314,3.8386,3.1214,3.1871,12485900 2008-10-08,3.1329,3.3943,3.0714,3.2486,13895000 2008-10-09,3.2500,3.4429,3.2429,3.2771,12521600 2008-10-10,3.1871,3.5500,3.0886,3.4700,9565500 2008-10-13,3.6086,3.7429,3.5557,3.6286,8341900 2008-10-14,3.7514,3.7629,3.3801,3.4343,9631300 2008-10-15,3.4129,3.4543,3.2157,3.2157,5328400 2008-10-16,3.2743,3.3729,3.0986,3.3500,9604700 2008-10-17,3.2371,3.4814,3.2129,3.3286,6604500 2008-10-20,3.4343,3.5271,3.2086,3.4000,9104900 2008-10-21,3.3571,3.3571,2.9600,2.9786,14900900 2008-10-22,2.9657,3.0400,2.8629,2.9571,12454400 2008-10-23,2.8943,3.0214,2.8686,2.9700,11550700 2008-10-24,2.8586,2.8914,2.6943,2.7071,12054700 2008-10-27,2.7129,2.8171,2.5571,2.5629,10336200 2008-10-28,2.6200,2.9414,2.5786,2.9386,14797300 2008-10-29,2.9100,3.2857,2.8572,3.1086,10268300 2008-10-30,3.2786,3.3286,3.1271,3.2543,8499400 2008-10-31,3.2643,3.6386,3.1986,3.5371,10673600 2008-11-03,3.5029,3.5443,3.2986,3.3371,9460500 2008-11-04,3.3857,3.4771,3.2857,3.4329,5430600 2008-11-05,3.4286,3.4429,3.2743,3.2843,5829600 2008-11-06,3.2129,3.2714,3.0543,3.0686,6739600 2008-11-07,3.0786,3.1757,3.0371,3.1229,5490800 2008-11-10,3.1714,3.2400,3.0271,3.0757,3045700 2008-11-11,3.0629,3.2386,2.9757,3.1457,4465300 2008-11-12,3.1057,3.1371,2.9429,2.9571,4350500 2008-11-13,2.9343,3.4986,2.9343,3.4800,13511400 2008-11-14,3.4157,3.4450,3.1400,3.1471,9055200 2008-11-17,3.1557,3.1571,3.0043,3.0357,7175700 2008-11-18,3.0614,3.1429,2.9429,3.0643,6712300 2008-11-19,3.0700,3.1557,2.9314,2.9357,7198100 2008-11-20,2.8929,2.9329,2.6571,2.6743,12006400 2008-11-21,2.7143,2.8657,2.6043,2.8557,11310600 2008-11-24,2.8729,3.2414,2.8457,3.1729,13810300 2008-11-25,3.1429,3.1729,2.9400,3.0900,7214200 2008-11-26,3.0429,3.3071,3.0429,3.2671,8019200 2008-11-28,3.1900,3.2886,3.1600,3.2829,2781100 2008-12-01,3.1714,3.2571,3.1129,3.1486,7054600 2008-12-02,3.1986,3.3686,3.1543,3.3157,6883800 2008-12-03,3.2314,3.4214,3.2186,3.4014,6189400 2008-12-04,3.2843,3.4929,3.2357,3.3100,6727000 2008-12-05,3.2929,3.6314,3.2257,3.6100,9088100 2008-12-08,3.5714,3.6786,3.5086,3.6443,9763600 2008-12-09,3.5986,4.1529,3.5729,4.0129,17894800 2008-12-10,4.0414,4.1371,3.9614,4.0686,8979600 2008-12-11,3.9786,4.1571,3.9057,4.0200,12569900 2008-12-12,4.0486,4.1086,3.8900,4.0729,5471900 2008-12-15,3.9286,4.1200,3.9286,4.0700,4821600 2008-12-16,4.1429,4.2500,4.0314,4.0929,9816800 2008-12-17,4.0771,4.1557,3.9871,4.1129,6004600 2008-12-18,4.0857,4.1300,3.9643,4.0343,5366200 2008-12-19,4.0671,4.1429,3.9029,3.9557,15471400 2008-12-22,4.0386,4.0429,3.8600,3.9886,8297100 2008-12-23,3.9929,4.0286,3.8314,3.8786,6005300 2008-12-24,3.8686,3.9471,3.8586,3.9157,2150400 2008-12-26,3.8757,4.0686,3.8571,4.0657,2457700 2008-12-29,4.1057,4.2871,3.9286,3.9900,8669500 2008-12-30,4.0386,4.1057,3.9871,4.0943,3313800 2008-12-31,4.1086,4.3371,4.0786,4.2700,6200600 2009-01-02,4.2171,4.3571,4.2000,4.2671,6605200 2009-01-05,4.3271,4.5629,4.3029,4.5629,13044500 2009-01-06,4.5914,4.7500,4.5900,4.7057,12065900 2009-01-07,4.7157,4.7343,4.5714,4.6729,10133900 2009-01-08,4.6186,4.7970,4.4858,4.7357,8175300 2009-01-09,4.7700,4.7700,4.5943,4.6086,5686100 2009-01-12,4.6014,4.6457,4.4286,4.4586,6524700 2009-01-13,4.4329,4.5300,4.3214,4.4200,7823200 2009-01-14,4.3629,4.4186,4.1114,4.2200,9045400 2009-01-15,4.1357,4.6186,4.1243,4.5171,7408100 2009-01-16,4.5614,4.5614,4.3214,4.4657,6655600 2009-01-20,4.4286,4.4871,4.2371,4.2614,5606300 2009-01-21,4.3257,4.4129,4.1886,4.3843,8064000 2009-01-22,4.2643,4.4714,4.2086,4.4057,7172900 2009-01-23,4.3314,4.4257,4.2957,4.3486,9434600 2009-01-26,4.3429,4.4571,4.1586,4.3071,15659700 2009-01-27,4.7200,5.0500,4.7029,4.9743,60159400 2009-01-28,4.9986,5.1741,4.9871,5.1657,18397400 2009-01-29,5.0571,5.4143,5.0372,5.2686,24274600 2009-01-30,5.1357,5.2529,5.0457,5.1629,18736900 2009-02-02,5.0800,5.3714,5.0800,5.2786,15437100 2009-02-03,5.2700,5.3186,5.1429,5.2486,17175200 2009-02-04,5.2857,5.4214,5.1729,5.2643,14547400 2009-02-05,5.0857,5.3586,5.0857,5.3529,14248500 2009-02-06,5.2600,5.3014,5.1029,5.2857,21145600 2009-02-09,5.2629,5.2857,5.1315,5.2771,10991400 2009-02-10,5.2300,5.3571,5.1500,5.1671,16384200 2009-02-11,5.1443,5.2114,4.9729,5.1671,13302100 2009-02-12,5.2429,5.4286,5.2271,5.4186,20511400 2009-02-13,5.4286,5.5471,5.3786,5.5057,20008800 2009-02-17,5.4300,5.4914,5.2814,5.3171,15198400 2009-02-18,5.3414,5.3757,5.1857,5.2857,13208300 2009-02-19,5.2371,5.4800,5.2371,5.2986,14897400 2009-02-20,5.2329,5.3957,5.2229,5.2571,11410700 2009-02-23,5.2657,5.2743,5.0546,5.0829,14423500 2009-02-24,5.0886,5.1900,5.0571,5.1514,14244300 2009-02-25,5.2271,5.3071,5.0543,5.1129,15887900 2009-02-26,5.0729,5.2500,4.9857,5.1114,10766700 2009-02-27,5.1114,5.2571,5.0357,5.1771,8995700 2009-03-02,5.0571,5.1414,4.8586,4.9071,15885100 2009-03-03,4.8986,5.5886,4.8729,5.1943,51740500 2009-03-04,5.2971,5.4586,5.1557,5.3871,14490000 2009-03-05,5.2457,5.5200,5.2400,5.4143,11335100 2009-03-06,5.4971,5.5429,5.2729,5.4543,8729700 2009-03-09,5.4586,5.6957,5.4343,5.5000,11848900 2009-03-10,5.6014,5.6843,5.4571,5.5000,16337300 2009-03-11,5.5129,5.5500,5.2857,5.3557,11030600 2009-03-12,5.2586,5.7143,5.2143,5.7086,14080500 2009-03-13,5.7057,5.7143,5.5400,5.6243,9539600 2009-03-16,5.6686,5.7643,5.5111,5.5229,12023900 2009-03-17,5.5357,5.8271,5.4443,5.8271,11903500 2009-03-18,5.8143,6.0643,5.7357,5.9457,16355500 2009-03-19,6.0643,6.0643,5.8914,5.9300,12115600 2009-03-20,5.9729,6.0371,5.8200,5.9500,13117300 2009-03-23,5.9500,6.2000,5.8000,6.2000,14639800 2009-03-24,6.1457,6.3457,6.1357,6.2057,12205200 2009-03-25,6.1757,6.2571,5.7714,5.9371,18686500 2009-03-26,5.9586,6.0546,5.9129,5.9643,14459900 2009-03-27,5.8914,5.8914,5.6300,5.6686,11035500 2009-03-30,5.6443,6.0486,5.5786,6.0043,19396300 2009-03-31,6.0300,6.2814,5.9529,6.1314,12718300 2009-04-01,6.1114,6.2829,6.0171,6.1243,10427900 2009-04-02,6.2529,6.2757,6.1414,6.1614,11048800 2009-04-03,6.1529,6.2643,6.0814,6.1529,7205800 2009-04-06,6.1414,6.3771,6.1000,6.3571,12506900 2009-04-07,6.3500,6.4143,6.2271,6.2429,8216600 2009-04-08,6.3014,6.3814,6.2743,6.3257,6576500 2009-04-09,6.3629,6.7129,6.3143,6.7071,13811000 2009-04-13,6.7071,7.1771,6.6286,7.0600,26653200 2009-04-14,6.9471,6.9714,6.7800,6.8286,16957500 2009-04-15,6.7571,6.8086,6.5171,6.6557,10913000 2009-04-16,6.6786,6.9486,6.6129,6.8957,9825200 2009-04-17,6.8714,7.0157,6.7871,6.9757,8985900 2009-04-20,6.9686,7.1014,6.8457,7.0871,10650500 2009-04-21,7.0629,7.0700,6.3971,6.6571,24563000 2009-04-22,6.5829,6.8314,6.4757,6.5543,12685400 2009-04-23,6.5400,6.5686,6.2157,6.4743,24576300 2009-04-24,6.2186,6.2629,6.0114,6.1043,30082500 2009-04-27,6.2771,6.6857,6.2314,6.6243,29344700 2009-04-28,6.5371,6.8043,6.4286,6.5971,16545900 2009-04-29,6.5000,6.5714,6.4214,6.4614,17892700 2009-04-30,6.4743,6.7071,6.4514,6.4729,12247200 2009-05-01,6.4643,6.4857,6.3186,6.3543,7328300 2009-05-04,6.3600,6.5464,6.3071,6.4200,7936600 2009-05-05,6.4186,6.4986,6.3571,6.4443,7007700 2009-05-06,6.4486,6.4951,5.9643,6.1414,16352000 2009-05-07,6.0771,6.1857,5.5257,5.7100,25173400 2009-05-08,5.7171,5.8000,5.3986,5.7457,24913000 2009-05-11,5.6486,5.7143,5.4543,5.6571,12990600 2009-05-12,5.6643,5.8057,5.5429,5.7614,13067600 2009-05-13,5.7143,5.7143,5.2629,5.3786,20459600 2009-05-14,5.3457,5.3629,5.1786,5.2971,14255500 2009-05-15,5.3786,5.6257,5.2186,5.5000,16576000 2009-05-18,5.5700,5.6286,5.4300,5.5386,12098100 2009-05-19,5.5886,5.7557,5.5493,5.6614,13829900 2009-05-20,5.7443,5.9714,5.7143,5.7500,15792700 2009-05-21,5.7143,5.8057,5.5057,5.5871,9964500 2009-05-22,5.6500,5.6937,5.5143,5.5429,4261600 2009-05-26,5.5143,5.7729,5.5000,5.7271,8136100 2009-05-27,5.7214,5.7714,5.5514,5.5614,9294600 2009-05-28,5.5314,5.6100,5.3829,5.5057,8086400 2009-05-29,5.5400,5.6557,5.4357,5.6314,13692000 2009-06-01,5.7129,5.8857,5.6757,5.8486,9718100 2009-06-02,5.8343,5.9857,5.7300,5.8814,9578100 2009-06-03,5.8400,5.8900,5.6914,5.7857,7412300 2009-06-04,5.7643,5.8486,5.6429,5.8157,9455600 2009-06-05,5.7571,5.7614,5.5214,5.5986,10232600 2009-06-08,5.5500,5.6000,5.4329,5.5443,8421000 2009-06-09,5.6100,5.6614,5.5600,5.5729,8010100 2009-06-10,5.6529,5.6557,5.3729,5.4086,13949600 2009-06-11,5.4000,5.5500,5.3486,5.3914,8565200 2009-06-12,5.3614,5.4243,5.2929,5.4057,7498400 2009-06-15,5.3514,5.5057,5.2929,5.4514,14079800 2009-06-16,5.4743,5.5043,5.3586,5.4043,11970000 2009-06-17,5.6429,5.8700,5.5886,5.7714,21534100 2009-06-18,5.8571,5.9400,5.7429,5.9014,12373200 2009-06-19,5.9186,6.1157,5.9171,5.9414,15915200 2009-06-22,5.9071,5.9071,5.6500,5.7929,12356400 2009-06-23,5.7143,5.7429,5.5743,5.6529,7968800 2009-06-24,5.6829,5.7457,5.6200,5.6557,8351000 2009-06-25,5.6271,5.8829,5.5914,5.8729,9097200 2009-06-26,5.9029,6.0971,5.7648,5.7671,48461000 2009-06-29,5.7971,5.9700,5.7429,5.8857,8628200 2009-06-30,5.9271,5.9686,5.7016,5.9057,11391800 2009-07-01,5.9400,6.0671,5.7793,5.8029,8613500 2009-07-02,5.8457,5.8566,5.6729,5.7029,7030800 2009-07-06,5.6414,5.7671,5.5943,5.6829,7912100 2009-07-07,5.6786,5.7500,5.5257,5.5429,7216300 2009-07-08,5.5214,5.5529,5.4186,5.5286,7617400 2009-07-09,5.6157,5.7343,5.5886,5.7071,12084100 2009-07-10,5.6257,5.7671,5.6257,5.7243,5254900 2009-07-13,5.7143,6.1529,5.6943,6.0271,29690500 2009-07-14,6.0614,6.2214,5.9714,6.1857,13967800 2009-07-15,6.2586,6.3457,6.1871,6.3443,9424800 2009-07-16,6.2571,6.3243,6.1614,6.3043,8621900 2009-07-17,6.3029,6.3757,6.2491,6.3057,8306200 2009-07-20,6.3586,6.4257,6.2329,6.4029,9681000 2009-07-21,6.4043,6.4271,6.1914,6.3971,9128700 2009-07-22,6.3786,6.5471,6.3586,6.4686,9833600 2009-07-23,6.5471,6.8129,6.5071,6.6371,20060600 2009-07-24,6.3214,6.3671,5.9843,6.0286,35719600 2009-07-27,6.0157,6.0400,5.8457,5.9571,15504300 2009-07-28,5.8414,6.0671,5.8214,6.0486,11682300 2009-07-29,6.0143,6.1743,6.0000,6.1000,8586900 2009-07-30,6.0814,6.3043,6.0771,6.2300,10226300 2009-07-31,6.1943,6.3486,6.1929,6.2771,7630000 2009-08-03,6.3357,6.4243,6.2586,6.4243,8444100 2009-08-04,6.4000,6.4143,6.2357,6.3114,8518300 2009-08-05,6.3386,6.3571,6.2461,6.3300,6419700 2009-08-06,6.2857,6.3557,6.2000,6.2143,7716100 2009-08-07,6.3286,6.4571,6.2586,6.4286,9181200 2009-08-10,6.4114,6.5614,6.3657,6.5429,7541800 2009-08-11,6.5500,6.6171,6.5143,6.5843,5896100 2009-08-12,6.5857,6.6571,6.4843,6.6114,6157200 2009-08-13,6.5743,6.6671,6.4457,6.6114,5263300 2009-08-14,6.5843,6.5943,6.3114,6.3557,7927500 2009-08-17,6.2557,6.2557,6.0729,6.1586,6272000 2009-08-18,6.1543,6.2343,6.1243,6.2214,4278400 2009-08-19,6.2571,6.5357,6.2457,6.4100,9780400 2009-08-20,6.3814,6.5143,6.3729,6.4257,6836900 2009-08-21,6.4871,6.5143,6.4214,6.4429,8526000 2009-08-24,6.4743,6.5500,6.3286,6.3314,7900900 2009-08-25,6.4029,6.4143,6.3200,6.3514,7168700 2009-08-26,6.3314,6.3936,6.2543,6.2814,5680500 2009-08-27,6.2414,6.2929,6.1243,6.2500,9686600 2009-08-28,6.3614,6.4129,6.2914,6.3171,7205100 2009-08-31,6.3057,6.3757,6.1743,6.2329,5678400 2009-09-01,6.1700,6.3414,5.9529,6.0214,10955000 2009-09-02,5.9557,6.0600,5.9486,5.9686,6498100 2009-09-03,5.9014,5.9286,5.6100,5.7557,19494300 2009-09-04,5.7257,5.8771,5.7143,5.8500,8542100 2009-09-08,5.9000,5.9757,5.8286,5.9257,7308000 2009-09-09,5.9143,6.2814,5.9143,6.1757,17747100 2009-09-10,6.1443,6.3929,6.1443,6.2143,10404100 2009-09-11,6.2514,6.2643,6.0657,6.0943,6797700 2009-09-14,6.0786,6.1929,5.9829,6.1829,5656700 2009-09-15,6.2800,6.4286,6.1714,6.4243,10293500 2009-09-16,6.4700,6.7143,6.4643,6.6857,12653200 2009-09-17,6.6157,6.7214,6.5803,6.6343,6533100 2009-09-18,6.5857,6.7800,6.5343,6.7714,12318600 2009-09-21,6.6671,6.8408,6.6543,6.7857,8175300 2009-09-22,6.8429,6.8857,6.7600,6.8186,6386800 2009-09-23,6.8500,6.8557,6.6857,6.6929,5079900 2009-09-24,6.7357,6.7357,6.5971,6.6600,3733800 2009-09-25,6.6143,6.7057,6.5714,6.6086,4308500 2009-09-28,6.5914,6.6986,6.5029,6.5671,9012500 2009-09-29,6.5743,6.7443,6.5286,6.6086,9739800 2009-09-30,6.6871,6.7314,6.4986,6.5957,6714400 2009-10-01,6.5357,6.5614,6.3316,6.3743,8479800 2009-10-02,6.3629,6.5471,6.3286,6.3886,5773600 2009-10-05,6.4286,6.5343,6.3948,6.4886,8050000 2009-10-06,6.4957,6.6071,6.4943,6.5957,6304900 2009-10-07,6.5743,6.6600,6.5514,6.6071,3904600 2009-10-08,6.5900,6.7029,6.5500,6.5771,6747300 2009-10-09,6.6200,6.7029,6.5886,6.7014,4810400 2009-10-12,6.7114,6.8257,6.5657,6.5800,7390600 2009-10-13,6.5800,6.7086,6.5629,6.6414,4514300 2009-10-14,6.7029,6.8700,6.6514,6.8671,7655200 2009-10-15,6.7543,7.2757,6.7543,7.1929,18520600 2009-10-16,7.0800,7.1214,6.8614,6.9986,8269100 2009-10-19,7.1214,7.2043,7.0100,7.1143,5580400 2009-10-20,7.2271,7.2486,6.9700,6.9943,7756000 2009-10-21,7.0057,7.0700,6.8257,6.8357,6847400 2009-10-22,6.8671,7.1029,6.7943,7.0900,8807400 2009-10-23,7.1164,8.2143,7.1043,7.8414,50787800 2009-10-26,7.9657,8.1071,7.8600,7.8814,11316200 2009-10-27,7.8900,7.9186,7.7287,7.7486,9258900 2009-10-28,7.8271,7.9057,7.5743,7.6486,11095000 2009-10-29,7.6700,7.9071,7.5714,7.9029,9852500 2009-10-30,7.8586,7.9984,7.6200,7.6357,9387700 2009-11-02,7.5971,7.7686,7.5143,7.6857,5878600 2009-11-03,7.5957,7.7571,7.5157,7.6786,10738000 2009-11-04,7.7271,7.8571,7.7143,7.7371,7728000 2009-11-05,7.7057,8.1186,7.6557,8.0557,13412700 2009-11-06,7.8514,8.0029,7.7143,7.9800,12005000 2009-11-09,7.9486,8.2100,7.9286,8.1714,8535100 2009-11-10,8.1300,8.4829,8.1100,8.3429,13188000 2009-11-11,8.4443,8.5557,8.3486,8.4914,10472000 2009-11-12,8.4929,8.5480,8.2929,8.3129,5187000 2009-11-13,8.3214,8.4857,8.2186,8.4757,5477500 2009-11-16,8.5086,8.6256,8.4600,8.4943,8026200 2009-11-17,8.5186,8.7129,8.4300,8.6786,9716700 2009-11-18,8.6871,8.8071,8.6057,8.7329,6591200 2009-11-19,8.6714,8.7100,8.5629,8.6086,4040400 2009-11-20,8.5186,8.5843,8.3314,8.5671,7789600 2009-11-23,8.6429,8.7113,8.5800,8.6257,4853100 2009-11-24,8.3457,8.6257,8.3000,8.5243,10400600 2009-11-25,8.5243,8.5514,8.4000,8.4600,7613900 2009-11-27,8.1871,8.3600,7.8157,8.2643,5754700 2009-11-30,8.2786,8.4029,8.1300,8.3757,9074800 2009-12-01,8.2157,8.3957,8.1014,8.3186,13823600 2009-12-02,8.3371,8.5429,8.2943,8.4286,9093700 2009-12-03,8.4400,8.4986,8.2471,8.2843,8534400 2009-12-04,8.2943,8.3486,7.8714,8.0329,11601800 2009-12-07,8.1400,8.1400,7.9286,7.9871,9392600 2009-12-08,7.9243,8.0171,7.8229,7.9886,7777700 2009-12-09,8.0100,8.0343,7.8443,7.9943,5146400 2009-12-10,7.9514,8.1643,7.9514,8.1057,5913600 2009-12-11,8.1186,8.1429,7.9143,7.9571,5078500 2009-12-14,8.0557,8.0743,7.9300,8.0586,4818800 2009-12-15,8.0229,8.2143,7.9857,8.1314,5581800 2009-12-16,8.1014,8.1314,7.8129,7.8686,17007200 2009-12-17,7.7943,7.8312,7.6714,7.6757,10091200 2009-12-18,7.7014,7.7114,7.5714,7.6100,10441900 2009-12-21,7.6043,7.7471,7.5786,7.7086,6855100 2009-12-22,7.7143,7.8857,7.6300,7.6586,11729200 2009-12-23,7.7357,8.1329,7.7314,8.1214,10452400 2009-12-24,8.1357,8.2414,8.0757,8.1271,3035200 2009-12-28,8.1029,8.2857,8.1029,8.1914,6006000 2009-12-29,8.2600,8.2843,8.1343,8.1400,4839100 2009-12-30,8.1443,8.1443,7.8929,7.9474,4637500 2009-12-31,7.9471,8.0114,7.8643,7.8700,5291300 2010-01-04,7.9314,7.9614,7.5657,7.6400,17239600 2010-01-05,7.6529,7.6571,7.2586,7.3586,23753100 2010-01-06,7.3614,7.6729,7.1971,7.6171,23290400 2010-01-07,7.7314,7.7571,7.4629,7.4857,9955400 2010-01-08,7.4986,7.7429,7.4657,7.6143,8180900 2010-01-11,7.6600,7.7043,7.5286,7.6043,6783700 2010-01-12,7.5286,7.5829,7.4514,7.4814,6330100 2010-01-13,7.6129,7.7543,7.5586,7.7086,14422100 2010-01-14,7.5186,7.5757,7.2700,7.2843,17685500 2010-01-15,7.2457,7.4071,7.2329,7.2786,13031200 2010-01-19,7.2500,7.3829,7.2429,7.3143,5302500 2010-01-20,7.2657,7.4929,7.2214,7.3200,9685200 2010-01-21,7.2171,7.4543,7.2143,7.3129,8614900 2010-01-22,7.2971,7.4843,7.2143,7.2700,9395400 2010-01-25,7.2929,7.3569,6.9314,7.0186,13791400 2010-01-26,6.9600,7.1786,6.9371,7.1357,11343500 2010-01-27,7.1429,7.3114,6.9929,7.2814,23347100 2010-01-28,8.8129,9.1214,8.6757,9.0057,77352800 2010-01-29,8.9629,9.2243,8.7929,8.8929,24604300 2010-02-01,8.8300,8.9814,8.5329,8.7186,18914000 2010-02-02,8.7000,8.8786,8.6957,8.8357,10242400 2010-02-03,8.8357,8.9829,8.7614,8.8500,8761200 2010-02-04,8.7643,8.8928,8.5900,8.6200,11026400 2010-02-05,8.5957,8.7157,8.4686,8.6914,11099200 2010-02-08,8.7057,8.8157,8.5714,8.7000,9346400 2010-02-09,8.7229,8.8800,8.7100,8.8757,8811600 2010-02-10,8.8729,8.9186,8.7200,8.7843,5807900 2010-02-11,8.7443,9.0700,8.7286,9.0514,7203700 2010-02-12,9.0000,9.0262,8.8686,9.0257,8408400 2010-02-16,9.0886,9.2871,9.0714,9.2657,9922500 2010-02-17,9.2557,9.2557,9.0614,9.2157,8134000 2010-02-18,9.1300,9.4671,9.1271,9.4429,8806000 2010-02-19,9.4071,9.5814,9.3614,9.5214,8813000 2010-02-22,9.5771,9.6143,9.1157,9.3243,35298200 2010-02-23,9.2657,9.3214,9.1671,9.1929,13049400 2010-02-24,9.2443,9.3400,9.1657,9.2414,12005700 2010-02-25,9.1414,9.3743,9.0143,9.3729,10717700 2010-02-26,9.3800,9.5471,9.3286,9.4357,8620500 2010-03-01,9.4314,9.9643,9.4314,9.9571,12866700 2010-03-02,9.9986,10.0000,9.8314,9.8543,11956700 2010-03-03,9.4471,9.7700,9.3743,9.6500,22049300 2010-03-04,9.6000,9.7957,9.5914,9.7157,7063000 2010-03-05,9.7500,9.8136,9.5757,9.6643,9117500 2010-03-08,9.7129,9.8229,9.6886,9.8114,6064100 2010-03-09,9.7429,10.1921,9.7357,9.9914,14179900 2010-03-10,10.0386,10.2212,10.0100,10.1829,7744800 2010-03-11,10.1571,10.2271,10.0614,10.1700,8457400 2010-03-12,10.0214,10.0714,9.9029,9.9971,9369500 2010-03-15,9.9971,9.9971,9.8800,9.9429,7012600 2010-03-16,9.9357,10.1214,9.9357,10.0900,8498000 2010-03-17,10.1286,10.2486,10.0571,10.1314,4390400 2010-03-18,10.1014,10.1614,10.0629,10.0771,3593100 2010-03-19,10.1000,10.1286,10.0100,10.0643,9905700 2010-03-22,10.0500,10.4286,10.0071,10.4129,7216300 2010-03-23,10.4286,10.4986,10.2900,10.4229,4979100 2010-03-24,10.4186,10.4529,10.3214,10.3386,3399900 2010-03-25,10.5128,10.7143,10.3657,10.5057,8349600 2010-03-26,10.5043,10.7014,10.4771,10.6143,5427800 2010-03-29,10.7000,10.7143,10.5214,10.5571,5602100 2010-03-30,10.7000,10.8071,10.6329,10.7229,7662200 2010-03-31,10.6143,10.7229,10.5314,10.5343,5714800 2010-04-01,10.5171,10.8143,10.5171,10.7143,13577200 2010-04-05,10.7971,11.4371,10.7957,11.4271,16663500 2010-04-06,11.4886,11.9957,11.4057,11.9100,27422500 2010-04-07,11.7264,11.7671,11.3143,11.3900,25214700 2010-04-08,11.3243,11.7143,11.3243,11.6900,13912500 2010-04-09,11.5843,11.7857,11.4900,11.7743,11563300 2010-04-12,11.7571,11.8929,11.6500,11.8829,9430400 2010-04-13,11.8971,12.3786,11.8571,12.3400,17424400 2010-04-14,12.4229,12.7286,12.2600,12.5100,18056500 2010-04-15,12.4643,12.5529,12.2143,12.4043,11999400 2010-04-16,12.3514,12.4143,12.0257,12.1871,10971800 2010-04-19,12.1786,12.3714,11.8243,12.1143,13470800 2010-04-20,12.1543,12.4886,12.1229,12.4386,12414500 2010-04-21,12.6357,12.7143,12.1986,12.4257,24311700 2010-04-22,13.0000,14.6414,12.9500,14.3214,90442100 2010-04-23,14.2871,14.3657,13.7657,14.2471,29817900 2010-04-26,14.3557,15.6714,14.3486,15.4529,47215000 2010-04-27,15.0100,15.1514,14.5186,14.5814,34263600 2010-04-28,14.5043,14.6800,13.9714,14.1986,22770300 2010-04-29,14.4014,14.8500,14.1943,14.7386,18078200 2010-04-30,14.8357,14.8386,14.0829,14.1286,13059200 2010-05-03,14.2800,14.8300,14.1429,14.5700,13974100 2010-05-04,14.2886,14.4129,13.9786,14.1943,15383900 2010-05-05,13.9300,14.5270,13.7443,14.0329,14749700 2010-05-06,13.8714,14.4271,12.8571,13.8529,24448900 2010-05-07,13.8571,14.2857,12.9186,13.0129,25908400 2010-05-10,13.7471,13.9943,13.5729,13.9293,18567500 2010-05-11,13.6643,14.5929,13.6543,14.2600,23100700 2010-05-12,14.5271,15.4157,14.4900,15.4043,27244700 2010-05-13,15.4929,17.0714,15.3159,15.7157,71549800 2010-05-14,15.0707,15.1386,14.2900,14.3657,34964300 2010-05-17,14.4957,15.2914,14.4729,15.1929,31577700 2010-05-18,15.0557,15.3900,14.3714,14.5729,27498100 2010-05-19,14.4343,14.9271,13.9086,14.3729,22927100 2010-05-20,13.8214,13.9957,13.2843,13.5700,28922600 2010-05-21,13.0614,14.2843,12.9729,14.2100,30009000 2010-05-24,14.4829,14.9086,14.2871,14.5171,18433100 2010-05-25,13.9286,15.0000,13.8571,15.0000,23362500 2010-05-26,15.3500,15.5471,14.7972,14.9714,33401900 2010-05-27,15.4286,15.5700,15.0714,15.5514,19626600 2010-05-28,15.5529,16.2771,15.4571,15.8786,28188300 2010-06-01,15.6086,15.8829,15.2973,15.3271,15894900 2010-06-02,15.5571,15.8657,14.9700,15.8257,18494000 2010-06-03,15.9914,16.3814,15.7014,15.9786,18261600 2010-06-04,15.6971,16.3857,15.3636,15.6829,21744100 2010-06-07,15.6857,16.1771,15.3214,15.5943,26215700 2010-06-08,15.8671,16.0714,15.3286,15.7614,24122700 2010-06-09,16.1400,16.8386,16.0314,16.4900,39731300 2010-06-10,16.8600,17.1257,16.6243,16.9514,24768100 2010-06-11,16.7829,17.3643,16.6571,17.2414,28693700 2010-06-14,17.6286,18.2800,17.5429,18.1157,34783000 2010-06-15,17.8571,17.8843,17.4614,17.6429,31710700 2010-06-16,17.5429,18.0000,17.1457,17.8100,30639700 2010-06-17,17.9357,18.2571,17.7714,17.9800,18610900 2010-06-18,17.9900,18.1571,17.7886,18.0600,17446100 2010-06-21,18.0057,18.1000,16.7714,16.9986,26078500 2010-06-22,17.0743,17.2000,16.2971,16.6329,27733300 2010-06-23,16.8214,17.0000,16.2886,16.8243,14732900 2010-06-24,16.6971,16.8371,16.3729,16.4643,13636700 2010-06-25,16.4871,16.9457,16.0714,16.8543,18129300 2010-06-28,16.9529,17.1257,16.6029,16.8014,11553500 2010-06-29,16.4886,16.5471,16.0100,16.0829,20429500 2010-06-30,15.7129,16.1843,15.4271,15.5214,26104400 2010-07-01,15.5429,15.7800,14.7529,15.6657,22759800 2010-07-02,15.8086,15.9200,15.1857,15.2971,11218200 2010-07-06,15.6286,15.9157,15.1843,15.3243,15773800 2010-07-07,15.5457,16.9286,15.3257,16.9271,28483700 2010-07-08,17.1457,17.5357,16.4557,16.7114,26282900 2010-07-09,16.5971,16.8343,16.3257,16.7906,12726000 2010-07-12,16.8500,17.2143,16.7286,17.0543,13410600 2010-07-13,17.3457,17.3871,16.8357,17.2743,17581200 2010-07-14,17.2171,17.7143,17.0143,17.5714,13643700 2010-07-15,17.3814,17.4643,17.0343,17.3014,15295700 2010-07-16,17.2429,17.2828,16.8214,16.9129,14473200 2010-07-19,16.8243,17.1614,16.4500,16.9857,13239100 2010-07-20,16.7357,17.2714,16.3643,17.1986,17623900 2010-07-21,17.4357,17.6571,16.9829,17.0929,33055400 2010-07-22,15.6429,16.0671,14.5357,14.7943,95617900 2010-07-23,14.9971,15.5357,14.6014,15.3857,33507600 2010-07-26,15.5014,15.5700,14.5086,14.6843,32959500 2010-07-27,15.0000,15.0657,14.6471,14.8700,22699600 2010-07-28,14.8271,14.9086,14.2429,14.3300,34626900 2010-07-29,14.3600,14.4500,13.6186,14.0029,35392700 2010-07-30,14.2414,14.7400,14.0771,14.6500,30704800 2010-08-02,14.8600,15.0000,14.4243,14.5543,24295600 2010-08-03,14.4371,14.9620,14.1043,14.9157,30139200 2010-08-04,14.9957,15.5000,14.9571,15.4471,24243100 2010-08-05,15.3186,15.8143,15.0714,15.7900,24296300 2010-08-06,15.5271,16.9643,15.4114,16.9029,48693400 2010-08-09,16.8571,16.9929,16.3729,16.7000,21420000 2010-08-10,16.2000,18.0686,16.1714,17.8586,90987400 2010-08-11,17.4314,18.3457,17.3357,18.0671,71350300 2010-08-12,17.7786,19.1143,17.7171,19.0071,71959300 2010-08-13,18.9171,19.1957,18.6100,18.8943,47224800 2010-08-16,18.8057,19.7000,18.6686,19.6029,42668500 2010-08-17,19.9286,20.1286,18.9357,18.9957,59518900 2010-08-18,18.4286,18.5929,17.9057,17.9571,59725400 2010-08-19,17.6786,18.5386,17.6560,18.3200,46575900 2010-08-20,18.2400,18.6800,18.2157,18.5657,24221400 2010-08-23,18.6429,18.9257,18.0714,18.1286,26871600 2010-08-24,17.9400,17.9500,17.2914,17.3257,36478400 2010-08-25,17.1443,17.8371,17.0929,17.7500,20053600 2010-08-26,17.9843,18.2443,17.7686,17.9771,28499100 2010-08-27,18.0500,18.2254,17.5543,18.0143,21134400 2010-08-30,17.8929,17.9571,17.5100,17.5857,18643100 2010-08-31,17.4086,18.1357,17.4014,17.9314,24219300 2010-09-01,18.6957,19.4643,18.4443,19.2736,58268000 2010-09-02,19.1857,19.7971,18.9443,19.7143,36800400 2010-09-03,20.0000,20.3571,19.7214,19.7829,34800500 2010-09-07,19.7014,20.4213,19.6571,20.2557,32400200 2010-09-08,20.5128,21.1057,20.4829,20.8571,38980200 2010-09-09,21.1857,21.3912,20.6857,20.8114,27959400 2010-09-10,20.9471,20.9814,20.6286,20.8800,18475100 2010-09-13,21.3440,21.4214,21.0000,21.1343,23407300 2010-09-14,21.1029,21.2700,20.8714,20.9500,20414100 2010-09-15,20.9414,20.9414,20.3743,20.4457,24116400 2010-09-16,20.3929,20.5000,20.0186,20.0714,28531300 2010-09-17,20.3400,20.3500,20.0029,20.0657,23191000 2010-09-20,20.2857,20.5714,20.0029,20.4128,37009000 2010-09-21,20.5000,21.2286,20.4443,21.0286,32460400 2010-09-22,21.4400,22.4243,21.3286,22.4186,62444900 2010-09-23,22.6800,23.3886,22.6314,22.9243,81991000 2010-09-24,23.4457,23.8743,23.0000,23.1729,65331000 2010-09-27,22.9286,23.7371,22.7686,23.5700,41696900 2010-09-28,23.5500,23.5700,22.7843,23.1229,38302600 2010-09-29,22.9129,24.3929,22.8886,24.3757,54484500 2010-09-30,24.5496,24.9143,23.1257,23.1657,72002700 2010-10-01,22.9429,22.9571,21.9729,22.0943,58912700 2010-10-04,21.8600,22.6843,21.6529,22.3414,47406800 2010-10-05,22.7857,22.8586,22.0300,22.3089,41052900 2010-10-06,22.0700,22.6786,21.2086,21.4671,47487300 2010-10-07,21.5243,22.0129,21.2629,21.6329,28767900 2010-10-08,21.7200,21.8571,21.1500,21.3771,24377500 2010-10-11,21.5343,22.3541,21.4614,21.9557,28622300 2010-10-12,21.9600,22.2614,21.6443,22.1986,25449200 2010-10-13,22.5857,22.7857,22.0014,22.0871,22960700 2010-10-14,21.9871,22.3943,21.6486,21.8257,21929600 2010-10-15,21.9329,22.2614,21.7229,22.2457,24075100 2010-10-18,22.3443,22.3786,21.7171,21.8571,19976600 2010-10-19,21.4729,21.7757,21.0500,21.3329,25627700 2010-10-20,21.4286,22.2529,21.1429,21.8786,63282100 2010-10-21,24.2200,24.9914,23.7971,24.6700,111769000 2010-10-22,23.8714,24.4971,23.7057,24.0143,49298900 2010-10-25,24.1757,24.2643,23.5800,23.8343,25864300 2010-10-26,23.8714,25.6514,23.8643,25.3743,73645600 2010-10-27,25.6143,26.3914,25.0800,25.5000,64831200 2010-10-28,25.5714,25.6029,24.7214,25.1000,26392100 2010-10-29,24.9914,25.1143,24.1886,24.7957,41610800 2010-11-01,24.8500,24.8571,23.6714,23.9100,34553400 2010-11-02,23.8129,24.7686,23.7943,24.5157,38203200 2010-11-03,24.6629,24.8629,24.1471,24.4943,27377000 2010-11-04,24.7643,24.7757,23.8000,23.9743,41218800 2010-11-05,24.4057,24.4157,23.8371,24.0143,21994000 2010-11-08,23.8329,24.3629,23.6091,24.1614,28799400 2010-11-09,24.2500,24.9857,24.2029,24.3514,40275900 2010-11-10,24.2857,25.3229,24.0929,25.2671,38518900 2010-11-11,24.9886,25.5271,24.7929,25.0200,29417500 2010-11-12,24.9410,25.2700,24.3000,24.7143,29166900 2010-11-15,24.5614,24.7914,23.9550,24.0429,31976700 2010-11-16,23.8229,24.1757,23.3671,23.6286,27365800 2010-11-17,23.5300,24.0729,23.4314,23.8114,18810400 2010-11-18,24.2271,24.4000,24.0029,24.0471,17776500 2010-11-19,24.0514,24.7500,23.9729,24.7200,22594600 2010-11-22,25.8671,26.9571,25.8571,26.9029,71804600 2010-11-23,26.6043,27.4429,26.5779,26.8157,47708500 2010-11-24,27.2729,27.4043,26.6886,26.9671,28202300 2010-11-26,26.9071,27.4971,26.8286,27.4143,21292600 2010-11-29,27.7157,28.5714,27.5000,28.4171,49387800 2010-11-30,28.2860,29.5429,27.9364,29.4143,83170500 2010-12-01,29.6886,29.8914,28.2671,28.5914,74986800 2010-12-02,27.7471,28.0643,27.3343,27.6314,59782800 2010-12-03,27.8157,27.8857,26.3714,26.4929,62869800 2010-12-06,26.7014,27.6671,26.6129,27.6386,47777100 2010-12-07,28.1783,28.4857,27.0729,27.1157,49305200 2010-12-08,26.4443,26.9271,25.9129,26.8900,73343900 2010-12-09,27.1429,27.4486,26.5129,27.2929,47335400 2010-12-10,28.1971,28.2814,27.5000,27.8043,47511800 2010-12-13,27.5071,27.5157,26.0714,26.2571,50047200 2010-12-14,25.8771,26.1000,25.3014,25.4929,63529900 2010-12-15,25.4657,25.9171,25.0800,25.5000,44511600 2010-12-16,25.5071,26.1043,25.4714,25.9500,34080900 2010-12-17,26.1514,26.3571,25.6557,25.7171,103407500 2010-12-20,25.8286,25.8643,25.2196,25.4357,32995900 2010-12-21,25.8100,26.6443,25.6443,26.6057,40583900 2010-12-22,26.7314,27.1086,26.3714,26.4786,29177400 2010-12-23,26.4829,26.4843,25.9357,26.3686,21014700 2010-12-27,25.7357,25.8343,25.3943,25.7157,26189100 2010-12-28,25.5900,26.3386,25.5029,26.2386,27215300 2010-12-29,26.2929,26.3571,25.7400,25.7529,19399100 2010-12-30,25.7143,25.7643,25.5314,25.6857,14743400 2010-12-31,25.5786,25.6771,25.0757,25.1000,21562800 2011-01-03,25.0000,25.8386,24.7857,25.4871,39956000 2011-01-04,25.9071,26.4143,25.4700,25.9100,44065700 2011-01-05,25.8786,26.1129,25.5300,25.6757,31799600 2011-01-06,25.1686,25.6700,25.0929,25.4271,31991400 2011-01-07,25.5243,25.7929,25.1971,25.6143,22155000 2011-01-10,25.6714,26.8500,25.5971,26.8400,43674400 2011-01-11,27.0597,27.3286,26.5386,26.6643,32522700 2011-01-12,26.8586,27.0000,26.3929,26.9857,21098700 2011-01-13,26.9200,27.4789,26.7144,27.3557,29903300 2011-01-14,27.2586,27.6071,26.9700,27.3543,19575500 2011-01-18,27.3529,27.8343,27.0814,27.6686,18580800 2011-01-19,27.5443,27.6929,27.0029,27.2671,21740600 2011-01-20,26.6886,26.8900,25.9000,26.4286,38231200 2011-01-21,26.4086,26.5114,25.9557,26.0129,24908100 2011-01-24,25.7129,26.3457,25.1529,26.2800,26971700 2011-01-25,26.1414,26.6929,25.9374,26.6771,21464100 2011-01-26,26.7714,26.7984,25.9757,26.1471,59841600 2011-01-27,29.5929,30.2557,29.2257,30.1243,129042200 2011-01-28,30.2414,31.1429,29.8071,31.1400,62805400 2011-01-31,30.4429,30.9294,30.0371,30.5829,41064100 2011-02-01,30.6614,30.9686,30.2929,30.4143,28660800 2011-02-02,29.8186,30.5243,29.7500,30.1800,33358500 2011-02-03,30.1500,30.4739,29.9600,30.2129,21245700 2011-02-04,30.4229,31.5714,30.2914,31.4386,44262400 2011-02-07,31.8271,31.8300,31.1229,31.1457,25432400 2011-02-08,31.1786,31.1986,30.8771,31.0893,17367700 2011-02-09,31.0414,31.9969,31.0414,31.7557,28954100 2011-02-10,31.5671,32.1429,31.4729,31.8857,21756700 2011-02-11,32.0343,33.0857,31.9886,33.0100,46299400 2011-02-14,33.6686,35.3643,33.5104,35.3643,78523900 2011-02-15,34.7843,34.9500,34.0014,34.3986,48073900 2011-02-16,34.6729,34.9843,33.7629,33.9604,45555300 2011-02-17,33.6957,34.5429,33.4371,33.6614,39449200 2011-02-18,33.9686,34.0527,33.0557,33.6443,32113200 2011-02-22,32.1957,32.7727,31.5300,31.6571,55374200 2011-02-23,30.7929,31.1286,29.3414,30.1714,68933200 2011-02-24,30.3571,30.9129,30.0401,30.7400,31628800 2011-02-25,30.6614,31.0700,30.1500,30.3486,29468600 2011-02-28,30.5500,30.6157,29.0000,29.5243,40524400 2011-03-01,29.4571,29.6371,28.6786,29.2329,39839100 2011-03-02,29.2857,29.6429,28.8214,29.1757,33028800 2011-03-03,29.5000,29.5843,28.6214,29.0529,35263200 2011-03-04,29.1071,30.1829,29.1071,30.1029,44178400 2011-03-07,30.6757,30.6986,29.1786,29.6286,37129400 2011-03-08,28.6000,28.8929,27.7657,27.9214,68000100 2011-03-09,27.8986,28.4914,27.3029,27.5700,50239000 2011-03-10,27.2971,29.1057,26.9843,28.5743,69890100 2011-03-11,28.8886,29.3200,28.5871,29.2201,35978600 2011-03-14,29.0329,29.5714,28.4029,28.7429,29913800 2011-03-15,28.9257,31.3143,28.8571,31.0157,76736800 2011-03-16,31.5757,31.9100,30.3214,30.5486,59555300 2011-03-17,30.9914,31.3814,30.4071,30.5571,28709800 2011-03-18,30.5086,30.6343,29.6171,29.9143,38354400 2011-03-21,30.2643,30.9543,29.6500,30.4057,32550000 2011-03-22,31.5386,31.8143,31.1429,31.6271,46892300 2011-03-23,31.7214,32.8571,31.2300,32.7229,57878800 2011-03-24,33.1400,33.3028,32.3314,32.7329,43992900 2011-03-25,32.4229,33.1443,32.3686,32.8586,30192400 2011-03-28,33.3571,34.4714,33.3344,33.9029,51343600 2011-03-29,33.9957,34.1257,33.5714,33.9114,26824700 2011-03-30,34.0986,34.5956,33.8671,33.9929,27037500 2011-03-31,33.8971,34.2429,33.5771,33.9686,24822700 2011-04-01,34.4286,34.9201,34.3429,34.5843,37766400 2011-04-04,34.9757,35.3157,34.6814,34.9600,24021900 2011-04-05,34.9429,35.5214,34.6100,34.8900,26569200 2011-04-06,35.4286,35.5543,34.0457,34.2814,40247200 2011-04-07,33.6257,33.7814,33.0043,33.4229,41850200 2011-04-08,33.7057,34.2429,33.2414,33.5514,38601500 2011-04-11,33.2543,33.6729,32.3543,32.5943,31331300 2011-04-12,32.1243,33.4171,32.0586,33.4171,40469800 2011-04-13,33.7829,34.1214,33.1814,34.1071,30430400 2011-04-14,33.9971,34.3500,33.3929,33.8186,35948500 2011-04-15,33.8043,33.8514,33.3186,33.6414,21938700 2011-04-18,33.1443,33.4529,32.5743,33.3329,21769300 2011-04-19,33.3957,34.6129,33.1229,34.5071,36087800 2011-04-20,34.7700,35.0729,34.2014,34.9186,29532300 2011-04-21,34.8771,36.0457,34.7986,36.0314,36942500 2011-04-25,36.3871,36.4257,35.4286,35.9529,71051400 2011-04-26,33.8729,34.6043,32.4714,32.7014,110663700 2011-04-27,32.6671,33.8014,32.1643,33.7086,56493500 2011-04-28,33.2857,34.2057,33.2343,33.4814,30851800 2011-04-29,33.2571,33.6386,33.1000,33.2386,21412300 2011-05-02,34.0314,34.2671,33.4864,33.8846,35550200 2011-05-03,33.6700,33.7064,32.5714,33.0343,32200000 2011-05-04,33.1143,33.1429,32.1857,32.7414,33527900 2011-05-05,32.3414,33.3971,32.3174,32.9014,27300000 2011-05-06,33.2529,33.3057,32.7143,32.7814,22122800 2011-05-09,33.1150,33.8286,33.0514,33.7729,28853300 2011-05-10,33.8800,34.2143,33.5729,33.9471,26876500 2011-05-11,34.1500,34.6428,34.0014,34.3814,33600000 2011-05-12,34.4571,35.2500,34.1986,35.1100,36400000 2011-05-13,34.8757,35.6600,34.7614,35.2171,35317100 2011-05-16,35.1429,35.1529,33.4714,33.8700,33921300 2011-05-17,33.5714,34.0114,33.0157,33.8486,29656200 2011-05-18,33.9143,34.8143,33.8943,34.6486,30947000 2011-05-19,34.7857,35.0563,34.4429,34.6757,23732800 2011-05-20,34.5114,35.2700,34.4514,35.1286,30755900 2011-05-23,34.7171,35.6971,34.2857,35.4043,35000000 2011-05-24,35.6986,36.0971,35.2314,35.3714,31802400 2011-05-25,35.4200,37.1343,35.3100,37.0671,55647900 2011-05-26,37.0429,37.9829,36.9371,37.6786,41690600 2011-05-27,37.7857,37.8706,37.3600,37.7871,19627300 2011-05-31,38.1786,38.6857,37.7714,38.6857,33658800 2011-06-01,38.4957,39.0914,37.9286,38.1800,41684300 2011-06-02,38.0071,38.9971,37.7314,38.8143,30041200 2011-06-03,38.5714,39.4629,38.5000,39.1003,34934900 2011-06-06,38.5246,39.6714,37.2300,37.5129,45899000 2011-06-07,37.5357,38.2057,37.2543,37.6700,36411200 2011-06-08,37.6086,37.9200,36.9286,37.4657,27864200 2011-06-09,37.4600,37.7829,36.8857,37.5100,21591500 2011-06-10,37.3743,37.8000,36.8314,36.9460,30501800 2011-06-13,37.1114,37.5714,36.3914,36.7457,23246300 2011-06-14,37.1143,37.3714,36.5629,37.3040,21319200 2011-06-15,37.0686,37.5386,36.6129,36.7314,22248100 2011-06-16,36.6357,36.8129,34.8943,35.6143,39373600 2011-06-17,35.8643,35.9771,34.9571,35.0957,28554400 2011-06-20,34.5514,35.4014,34.3029,35.0900,19649000 2011-06-21,35.0986,36.4000,34.6943,36.2357,21613900 2011-06-22,35.9718,36.1771,35.3829,35.5229,21876400 2011-06-23,35.0204,37.2643,34.9571,36.5314,36745800 2011-06-24,36.7143,37.2143,36.2986,36.7086,34063400 2011-06-27,36.4143,37.4943,35.9484,37.1600,23160200 2011-06-28,37.4171,38.0843,37.2243,37.8700,16490600 2011-06-29,38.1414,38.3914,37.5714,37.8486,18239900 2011-06-30,37.8143,37.8571,37.2571,37.5271,17966900 2011-07-01,37.4371,38.3229,37.4371,38.2843,27940500 2011-07-05,39.4286,41.6043,39.3871,41.3757,62904100 2011-07-06,40.9500,41.6829,40.6429,41.5657,32587800 2011-07-07,41.9186,42.4786,41.6614,41.7743,26770100 2011-07-08,41.1800,42.2571,41.0173,42.1629,20738200 2011-07-11,42.1186,43.0714,40.9857,41.5343,36917300 2011-07-12,41.7043,42.3271,40.9714,41.6100,36339800 2011-07-13,42.9571,43.5414,42.3714,42.6757,49245000 2011-07-14,42.7857,42.8571,40.7514,40.9457,40881400 2011-07-15,41.1371,41.3929,40.2314,40.9900,28459200 2011-07-18,40.3514,40.3529,39.1771,39.8571,28844200 2011-07-19,40.5714,41.3300,40.5629,41.0414,19149200 2011-07-20,40.4286,40.7000,39.7171,40.2000,19914300 2011-07-21,40.2143,40.6829,39.3015,39.4014,22668800 2011-07-22,38.9986,39.8143,38.6500,39.5114,23739800 2011-07-25,40.0814,40.7857,39.6286,40.2186,52708600 2011-07-26,36.5143,38.3271,35.9229,38.1300,97017900 2011-07-27,38.5100,39.1429,38.1714,38.4886,38229100 2011-07-28,37.7614,38.6730,37.5871,38.0886,28319200 2011-07-29,37.2986,38.1029,37.2143,37.9986,23352000 2011-08-01,38.3629,38.5000,36.9661,37.6257,25886700 2011-08-02,37.3914,38.2286,36.7057,36.7429,23356200 2011-08-03,36.7857,37.3571,35.8757,37.1429,24917200 2011-08-04,36.7214,37.1814,34.9657,35.1100,33214300 2011-08-05,35.5057,35.8386,33.7757,34.4443,37859500 2011-08-08,32.8500,33.6657,31.6429,32.3771,37291800 2011-08-09,32.4514,34.3000,32.0186,33.9714,36947400 2011-08-10,33.3571,34.2843,33.0201,33.2029,22071700 2011-08-11,33.5871,35.1000,33.3729,34.7329,21564900 2011-08-12,35.2914,35.4071,34.5814,34.8571,18046000 2011-08-15,35.0957,35.2537,33.7443,35.1829,23191000 2011-08-16,34.9043,35.0485,33.7000,34.1486,18447100 2011-08-17,34.3729,34.4400,32.6486,33.1771,25797100 2011-08-18,31.9143,32.2857,30.7114,31.0686,34983900 2011-08-19,30.6243,31.5714,29.2857,29.3157,32870600 2011-08-22,30.3386,30.3386,29.0502,29.3157,33551000 2011-08-23,29.5714,31.3929,29.1557,31.3629,29471400 2011-08-24,31.2914,31.4286,29.9286,30.8614,30849700 2011-08-25,31.1129,31.9586,30.6314,30.8329,26050500 2011-08-26,30.6257,31.7857,30.3571,31.6986,25616500 2011-08-29,32.4243,32.4257,31.7500,32.1479,19516000 2011-08-30,32.0714,34.1157,31.9286,33.7543,31488800 2011-08-31,34.1329,34.5543,32.9843,33.5729,27595400 2011-09-01,33.5043,34.0714,33.2186,33.3243,21085400 2011-09-02,29.8157,30.6986,29.6600,30.4443,55624100 2011-09-06,29.8714,31.2786,29.8186,31.2529,28156800 2011-09-07,31.6414,31.7114,30.3664,30.8571,29697500 2011-09-08,30.5800,31.2500,29.9731,30.1714,27562500 2011-09-09,30.0314,30.3000,29.0271,29.1386,31879400 2011-09-12,28.7329,30.0900,28.3743,30.0071,31899000 2011-09-13,29.9943,29.9971,29.1500,29.8214,21983500 2011-09-14,29.8671,30.1786,29.3457,29.8157,18268600 2011-09-15,25.2471,26.4857,24.0186,24.1786,148744400 2011-09-16,23.9714,24.0000,22.0200,22.1700,124931800 2011-09-19,22.3843,23.2843,20.3700,20.5357,139805400 2011-09-20,20.2000,20.4257,18.4814,18.5757,224343000 2011-09-21,18.6257,19.1829,17.8600,18.3571,158463900 2011-09-22,18.8757,18.9857,17.8929,18.3614,115101000 2011-09-23,18.2929,19.1700,18.2171,18.4800,74465300 2011-09-26,19.4600,19.6971,18.0800,18.8886,80972500 2011-09-27,19.1971,19.2843,18.0600,18.2129,77775600 2011-09-28,18.3629,18.9000,18.0816,18.1629,56025200 2011-09-29,18.2957,18.3471,15.3914,16.1700,135921800 2011-09-30,15.6029,16.5357,15.3757,16.1814,76881700 2011-10-03,16.4486,17.1343,16.0886,16.1786,59146500 2011-10-04,16.3829,16.7143,15.7143,16.4143,50512000 2011-10-05,16.5129,17.1229,16.0000,17.1086,52418800 2011-10-06,17.1000,17.7500,16.9257,17.6057,40497100 2011-10-07,17.5714,17.7400,16.7143,16.7443,40393500 2011-10-10,18.2229,18.3571,15.3300,15.9457,151744600 2011-10-11,15.6171,15.8486,14.7329,15.5229,141077300 2011-10-12,15.6286,16.6057,15.2957,16.2314,72188200 2011-10-13,16.0857,16.9957,15.8929,16.7157,69115200 2011-10-14,17.3529,17.4286,16.3429,16.5771,49319200 2011-10-17,16.5586,17.0357,16.4614,16.7614,39347000 2011-10-18,16.7500,16.7843,15.7971,15.9629,42016100 2011-10-19,15.8086,16.2986,15.0843,15.6314,60456900 2011-10-20,15.7214,15.9986,15.5830,15.9257,25578000 2011-10-21,16.2414,16.7327,15.8486,16.7200,43923600 2011-10-24,17.0143,17.1829,16.4429,16.9771,120460200 2011-10-25,10.7000,11.3414,10.6071,11.0529,315541800 2011-10-26,11.2471,11.6314,10.7714,11.3429,148733900 2011-10-27,11.7400,11.8171,11.3214,11.5514,71190000 2011-10-28,11.4686,12.0943,11.3714,12.0200,57769600 2011-10-31,11.9486,12.0129,11.6357,11.7257,39653600 2011-11-01,11.4443,11.5714,11.2486,11.4414,33016200 2011-11-02,11.5297,12.0571,11.4443,11.9129,41384000 2011-11-03,12.0186,13.2286,11.6857,13.1843,94685500 2011-11-04,13.0671,13.2700,12.5357,12.8600,84483700 2011-11-07,13.0000,13.4057,12.8543,12.9757,47485200 2011-11-08,13.0329,13.2286,12.8079,12.9243,31906000 2011-11-09,12.7143,12.9200,12.5714,12.5786,28756000 2011-11-10,12.7557,12.9000,12.1200,12.1600,39614400 2011-11-11,12.2714,12.5643,11.9571,12.5357,38140200 2011-11-14,12.5700,12.5857,12.2071,12.2457,21811300 2011-11-15,12.1643,12.4357,12.0714,12.3257,21372400 2011-11-16,12.3514,12.3514,11.5557,11.5971,34560400 2011-11-17,11.5386,11.5714,10.8271,10.9229,52823400 2011-11-18,10.9571,11.2857,10.8629,11.1514,34729100 2011-11-21,11.0000,11.4257,10.4657,10.6386,44408000 2011-11-22,9.8871,10.6000,9.8571,10.0643,106696800 2011-11-23,9.9500,10.1109,9.7743,9.7857,44626400 2011-11-25,9.7386,9.9457,8.9857,9.1226,38045000 2011-11-28,9.6000,10.1086,9.5443,9.9929,56503300 2011-11-29,9.9043,9.9129,9.3786,9.6529,50081500 2011-11-30,9.8614,9.9029,8.9100,9.2186,108332700 2011-12-01,9.2029,9.7771,9.1429,9.5957,52402700 2011-12-02,9.4600,9.6986,9.3014,9.4814,39710300 2011-12-05,9.5643,10.2729,9.3286,10.0171,67872000 2011-12-06,10.0114,10.1100,9.5443,9.7343,59470600 2011-12-07,9.7571,10.3957,9.6429,10.2800,59046400 2011-12-08,10.2186,10.4214,9.8700,9.9171,46216100 2011-12-09,9.9343,10.2400,9.9329,10.1271,32909100 2011-12-12,9.9629,10.9757,9.9314,10.7514,93400300 2011-12-13,10.7786,11.0843,10.2286,10.3014,72621500 2011-12-14,9.9400,10.2357,9.8457,10.1486,37184000 2011-12-15,10.2286,10.2800,9.9143,9.9600,26247200 2011-12-16,10.0271,10.1214,9.8800,9.9743,32560500 2011-12-19,9.9700,9.9700,9.5614,9.5929,24200400 2011-12-20,9.8071,10.2271,9.7457,10.2000,30880500 2011-12-21,10.1843,10.3443,10.0271,10.1386,25386900 2011-12-22,10.1600,10.6286,10.1600,10.5486,25860800 2011-12-23,10.5900,10.6543,10.3283,10.3743,22556100 2011-12-27,10.3286,10.3557,10.0286,10.0851,21940800 2011-12-28,10.0743,10.1429,9.7953,9.8857,23597000 2011-12-29,9.8543,9.9843,9.6586,9.9000,26163200 2011-12-30,9.8729,10.0847,9.8329,9.8986,21809200 2012-01-03,10.0400,10.3886,10.0186,10.3200,29213800 2012-01-04,10.3357,11.5671,10.2586,11.4929,100489900 2012-01-05,11.3457,11.6943,11.0400,11.3286,86552900 2012-01-06,11.3029,12.4714,11.2429,12.3271,125610800 2012-01-09,12.8014,14.2357,12.4486,14.0257,214073300 2012-01-10,14.2571,14.2629,13.2143,13.6900,146335000 2012-01-11,13.5700,13.6571,13.0643,13.1643,87148600 2012-01-12,13.2114,13.3386,12.7429,13.1643,61243000 2012-01-13,13.0671,13.7929,12.8857,13.4829,88839100 2012-01-17,13.7143,13.9786,13.4757,13.5314,58832200 2012-01-18,13.3114,14.1314,13.1786,14.0771,66091200 2012-01-19,14.2371,14.9429,14.2371,14.7800,78789900 2012-01-20,14.6571,14.9671,14.2414,14.3200,53860800 2012-01-23,14.1014,14.2314,13.3714,13.4229,61086900 2012-01-24,13.1571,13.5271,13.0686,13.2386,41929300 2012-01-25,13.2429,13.6429,13.0932,13.5771,77953400 2012-01-26,16.2714,17.0529,16.0086,16.5729,158944100 2012-01-27,16.5429,17.7129,16.3257,17.6843,102228700 2012-01-30,17.8229,18.4971,17.6029,17.9186,105826000 2012-01-31,17.8557,17.9271,16.8214,17.1714,84273700 2012-02-01,17.3443,17.6786,16.8929,17.5671,52306800 2012-02-02,17.6429,17.9643,17.4643,17.7143,41126400 2012-02-03,17.8571,18.2129,17.6200,18.0614,46788000 2012-02-06,17.6029,18.6570,17.4071,18.4643,81617200 2012-02-07,18.3900,19.0614,18.1157,18.2686,81435200 2012-02-08,17.9814,18.1986,17.6329,17.7143,51012500 2012-02-09,17.7729,18.1400,17.4500,17.8343,40514600 2012-02-10,17.7214,18.0357,17.5532,17.7043,33901000 2012-02-13,17.8529,17.8543,16.8757,16.9000,52550400 2012-02-14,16.9986,17.7500,16.9357,17.5814,52407600 2012-02-15,17.6614,17.9029,17.2986,17.4371,37126600 2012-02-16,17.4586,17.7329,17.1429,17.4157,40575500 2012-02-17,17.4471,17.5529,17.1500,17.4071,25934300 2012-02-21,17.6927,18.0214,16.6686,16.7714,80490900 2012-02-22,16.4157,16.4286,15.5057,16.0571,93191700 2012-02-23,15.9157,16.3071,15.8800,16.1414,39762100 2012-02-24,16.1257,16.2786,15.9000,15.9529,27089300 2012-02-27,15.4357,15.7700,15.2343,15.6300,45077900 2012-02-28,15.4871,16.4100,15.4429,16.1886,42196700 2012-02-29,16.1543,16.2707,15.6800,15.8186,37569000 2012-03-01,15.5857,16.2386,15.5029,16.1071,36876000 2012-03-02,16.0700,16.8343,15.9429,16.4429,40653200 2012-03-05,16.3857,16.6457,15.8157,15.8300,27605200 2012-03-06,15.6414,15.6543,15.1429,15.3043,32221700 2012-03-07,15.9200,15.9200,14.6471,15.0271,76797000 2012-03-08,15.1357,15.4914,14.8571,15.4386,45752700 2012-03-09,15.2857,15.7514,15.0929,15.5900,37167200 2012-03-12,15.3929,15.8214,15.0786,15.1714,34559700 2012-03-13,15.4114,15.6143,15.0214,15.1929,30739800 2012-03-14,15.1171,15.1354,14.7000,15.0357,36208200 2012-03-15,15.0500,15.8071,15.0000,15.7386,40880000 2012-03-16,15.7514,15.9586,15.3657,15.7086,37198700 2012-03-19,15.6443,16.4286,15.5443,16.3329,37095100 2012-03-20,16.2729,16.6786,16.1586,16.4314,31507700 2012-03-21,16.5714,17.2700,16.5171,17.1571,47321400 2012-03-22,17.1471,17.6400,16.8386,16.9614,42754600 2012-03-23,17.0629,17.3114,16.7586,17.1700,37734200 2012-03-26,17.3700,17.4557,17.0217,17.4271,32428200 2012-03-27,17.4486,17.6386,17.2200,17.2386,24382400 2012-03-28,17.1786,17.2857,16.9057,16.9721,22874600 2012-03-29,16.8471,16.9414,16.1429,16.4357,32632600 2012-03-30,16.5014,16.7557,16.3114,16.4343,29270500 2012-04-02,16.4000,16.4000,16.0143,16.2814,26645500 2012-04-03,15.8314,16.3214,15.6786,16.1371,46004700 2012-04-04,15.9471,16.0786,15.7000,15.7514,20766200 2012-04-05,15.7057,15.9443,15.6171,15.7857,22763300 2012-04-09,15.5371,15.6683,15.2329,15.2400,22637300 2012-04-10,15.3314,15.4000,14.5429,14.5600,35105000 2012-04-11,14.7486,14.8171,14.0743,14.2586,52320800 2012-04-12,14.4657,14.9900,14.1871,14.8943,33845000 2012-04-13,14.9871,15.2143,14.6157,14.8814,27695500 2012-04-16,14.9443,15.0000,14.3429,14.4500,26727400 2012-04-17,14.5286,15.3800,14.5271,15.2886,31110800 2012-04-18,15.2129,15.5314,15.1789,15.2800,23503900 2012-04-19,15.0100,15.6727,14.8971,15.2986,25097100 2012-04-20,15.3600,15.4529,15.0957,15.1586,18275600 2012-04-23,14.9843,15.0000,14.5414,14.5486,84274400 2012-04-24,12.3600,12.8571,12.3286,12.5257,117393500 2012-04-25,12.6557,12.6557,11.6514,12.3357,83428800 2012-04-26,12.2286,12.5486,11.9729,12.1529,55948900 2012-04-27,12.2443,12.2700,11.8571,11.9629,36031100 2012-04-30,11.8029,11.8386,11.3943,11.4486,52679200 2012-05-01,11.4700,11.8129,11.2857,11.6229,32983300 2012-05-02,11.5343,11.8543,11.4514,11.7471,27384000 2012-05-03,11.6871,11.7400,10.7886,10.8529,53015900 2012-05-04,10.8271,10.9143,10.3014,10.4493,63666400 2012-05-07,10.3571,10.8029,10.3329,10.4929,28700000 2012-05-08,10.4386,10.4729,10.0829,10.3986,27203400 2012-05-09,10.3043,10.7043,10.1914,10.6214,26118400 2012-05-10,10.6929,10.7114,10.3000,10.3457,26424300 2012-05-11,10.4129,11.1986,10.3557,11.0543,62239800 2012-05-14,11.0186,11.2357,10.8014,10.9943,37849700 2012-05-15,11.1114,11.3283,11.0143,11.0686,31319400 2012-05-16,11.0814,11.2057,10.5214,10.6000,36699600 2012-05-17,10.6071,10.6300,10.2714,10.2814,23778300 2012-05-18,10.3286,10.3929,9.3371,9.9943,29415400 2012-05-21,9.9786,10.3129,9.6500,10.2486,25143300 2012-05-22,10.2571,10.3429,9.6071,9.6729,40014800 2012-05-23,9.6380,10.3071,9.5957,10.2729,44100000 2012-05-24,10.2171,10.2414,9.9286,10.0386,20742400 2012-05-25,10.0857,10.5014,9.9843,10.0314,33371100 2012-05-29,10.1514,10.1643,9.7429,9.9200,31997000 2012-05-30,9.7829,9.8571,9.5714,9.6200,32890900 2012-05-31,9.5286,9.6814,8.9093,9.0629,53803400 2012-06-01,8.7071,9.1043,8.6714,8.9929,35578200 2012-06-04,9.0357,9.3200,8.9100,9.2857,35291200 2012-06-05,9.2871,9.4757,9.1786,9.2614,24048500 2012-06-06,9.3800,9.7671,9.3074,9.4114,30676800 2012-06-07,9.5143,9.5571,9.2014,9.2343,21045500 2012-06-08,9.1957,9.4457,9.1043,9.3771,22017100 2012-06-11,9.4843,9.5129,8.9971,9.0000,22941100 2012-06-12,9.0371,9.1943,8.9071,9.0029,20797700 2012-06-13,8.9429,9.2057,8.8757,8.9757,17924900 2012-06-14,8.9700,9.0214,8.7171,8.9514,26137300 2012-06-15,9.0386,9.4186,8.9614,9.3986,33022500 2012-06-18,9.2943,9.5643,9.2557,9.5329,22997800 2012-06-19,9.5571,10.0686,9.5071,9.9757,27706700 2012-06-20,9.9257,9.9357,9.6586,9.7370,26638500 2012-06-21,9.7514,9.7771,9.3929,9.4057,17690400 2012-06-22,9.4629,9.7529,9.3857,9.6943,18074700 2012-06-25,9.6871,9.9329,9.4857,9.5757,30746100 2012-06-26,9.6014,9.6729,9.4771,9.5429,15611400 2012-06-27,9.5757,9.6071,9.3714,9.4986,15383200 2012-06-28,9.4429,9.7229,9.3971,9.6229,15090600 2012-06-29,9.7571,9.8229,9.5471,9.7836,19991300 2012-07-02,9.8243,9.8429,9.6071,9.6929,12992700 2012-07-03,9.7843,10.3971,9.6729,10.2914,25261600 2012-07-05,10.6186,11.8429,10.6086,11.6743,104498100 2012-07-06,11.9629,12.2000,11.4600,11.6986,85261400 2012-07-09,11.8543,12.0271,11.4500,11.8557,43262800 2012-07-10,11.9600,11.9714,11.3614,11.4614,35242200 2012-07-11,11.4429,12.1243,11.4114,11.6629,43044400 2012-07-12,11.6457,12.2143,11.5000,12.1386,41447700 2012-07-13,12.2543,12.3786,11.9886,12.1286,39032000 2012-07-16,12.1586,12.2214,11.8043,11.8543,20946800 2012-07-17,11.8929,11.9271,11.5243,11.6829,27820800 2012-07-18,11.6071,11.8443,11.5343,11.6100,21576100 2012-07-19,11.7086,12.1186,11.6457,11.8743,29133300 2012-07-20,11.8086,11.9314,11.6429,11.6886,24369800 2012-07-23,11.5329,11.6029,11.2143,11.4200,30965200 2012-07-24,11.5814,11.7814,11.1157,11.4843,64700300 2012-07-25,9.1729,9.5429,8.4571,8.6114,173470500 2012-07-26,8.4736,8.4943,8.0200,8.1443,79756600 2012-07-27,8.1943,8.4671,8.1429,8.4171,38009300 2012-07-30,8.4186,8.5657,8.0471,8.2500,29932700 2012-07-31,8.2071,8.3314,8.0871,8.1214,17320800 2012-08-01,8.2043,8.2543,7.7286,7.7857,33832400 2012-08-02,7.7543,7.9557,7.6129,7.6957,23945600 2012-08-03,7.8371,7.9257,7.5443,7.7014,37295300 2012-08-06,7.7914,8.1671,7.7300,8.1129,28527800 2012-08-07,8.1357,8.4955,8.0786,8.2714,30769900 2012-08-08,8.2243,8.4129,8.1674,8.2571,18194400 2012-08-09,8.2271,8.3500,8.1786,8.2729,16492700 2012-08-10,8.2371,8.6514,8.1286,8.5571,35032200 2012-08-13,8.7457,8.7500,8.3571,8.5586,33324900 2012-08-14,8.6600,9.0143,8.5679,8.8229,48119400 2012-08-15,8.8614,9.0971,8.8314,9.0371,30844100 2012-08-16,9.0657,9.2271,8.9714,9.1871,17630900 2012-08-17,9.2686,9.3600,9.0729,9.0986,22405600 2012-08-20,9.0914,9.3357,8.8800,9.1771,26658800 2012-08-21,9.3057,9.5214,9.2357,9.3714,23355500 2012-08-22,9.3029,9.4857,9.2571,9.3429,18030600 2012-08-23,9.4314,9.4914,9.0829,9.1500,32580800 2012-08-24,9.0129,9.1143,8.8357,9.0229,26161800 2012-08-27,9.0457,9.1386,8.8943,8.9129,18046700 2012-08-28,8.8914,9.0843,8.8814,8.9929,15859200 2012-08-29,9.0071,9.1210,8.9357,9.0629,15660400 2012-08-30,9.0229,9.0543,8.5957,8.6400,18679500 2012-08-31,8.7586,8.7900,8.4414,8.5314,29560300 2012-09-04,8.2857,8.2857,7.5900,7.9900,87416700 2012-09-05,7.9429,7.9543,7.7614,7.8514,38565100 2012-09-06,7.9443,8.1129,7.7371,8.0929,37297400 2012-09-07,8.0971,8.2571,7.9786,8.0943,29617700 2012-09-10,8.0486,8.1471,7.9443,7.9886,24892700 2012-09-11,7.9857,8.1957,7.8714,8.1657,33040000 2012-09-12,8.2143,8.3614,8.0800,8.1729,22096900 2012-09-13,8.1243,8.3114,8.0129,8.2857,24490900 2012-09-14,8.3571,8.7741,8.3286,8.6457,33067300 2012-09-17,8.4257,8.4286,8.1100,8.1457,36278900 2012-09-18,8.1843,8.3314,7.9743,8.0086,30298100 2012-09-19,8.1057,8.2714,7.9571,8.1486,35348600 2012-09-20,8.0600,8.3986,8.0571,8.3914,37217600 2012-09-21,8.4900,8.5314,8.2014,8.2557,30074800 2012-09-24,8.1229,8.2629,8.0408,8.0557,23661400 2012-09-25,8.1071,8.1371,7.6714,7.6857,41858600 2012-09-26,7.7129,7.9900,7.5786,7.8757,36625400 2012-09-27,7.9800,8.0143,7.7371,7.9357,21350700 2012-09-28,7.8629,7.9729,7.7457,7.7771,15932700 2012-10-01,7.8000,8.0857,7.7629,8.0071,30765700 2012-10-02,8.0643,8.1843,7.9000,8.0657,21589400 2012-10-03,8.3414,8.9500,8.3214,8.9400,76064800 2012-10-04,8.9614,9.6100,8.9443,9.5243,91616700 2012-10-05,9.5800,9.7429,9.3029,9.5086,59170300 2012-10-08,10.1993,10.6043,10.0171,10.5029,92280300 2012-10-09,9.8434,9.9257,9.3429,9.3612,82145000 2012-10-10,9.4043,9.7043,9.3043,9.3571,38742900 2012-10-11,9.5571,9.5856,9.3186,9.4257,22013600 2012-10-12,9.4000,9.5143,9.1086,9.1905,20710200 2012-10-15,9.3071,9.3114,9.0571,9.2514,20745200 2012-10-16,9.2714,9.4586,9.1086,9.4357,29302000 2012-10-17,9.4300,9.8314,9.3771,9.7886,26464200 2012-10-18,9.7843,9.9771,9.5643,9.6229,26797400 2012-10-19,9.5986,9.6429,9.1800,9.2829,22881600 2012-10-22,9.1943,9.9613,9.1845,9.6971,45678500 2012-10-23,9.6143,9.8786,9.4371,9.7457,63498400 2012-10-24,8.2650,8.7143,8.2000,8.5882,100060100 2012-10-25,8.5786,8.8093,8.5571,8.7871,33046300 2012-10-26,8.7929,10.0343,8.6414,9.9400,103433400 2012-10-31,9.4871,12.1357,9.3643,11.3199,107308600 2012-11-01,11.1214,11.3843,10.6643,11.0986,62669600 2012-11-02,11.0357,11.4071,10.8529,10.9857,29650600 2012-11-05,10.6536,11.2771,10.6429,11.1771,29016400 2012-11-06,11.0086,11.4214,10.8151,10.9100,39102700 2012-11-07,10.9186,11.3214,10.9186,11.0971,31099600 2012-11-08,11.1643,11.4757,10.8271,10.8529,33381600 2012-11-09,10.9014,11.2686,10.8729,11.1286,23272900 2012-11-12,11.2857,11.4729,11.1443,11.1700,18330200 2012-11-13,11.1200,11.5629,11.0486,11.3726,27170500 2012-11-14,11.4286,11.6171,11.2500,11.3973,26910800 2012-11-15,11.4443,11.7000,11.3571,11.6401,17400600 2012-11-16,11.6114,11.8709,11.4744,11.5571,32164300 2012-11-19,11.7157,11.8557,11.4500,11.6230,23267300 2012-11-20,11.6443,11.9571,11.5886,11.7714,15340500 2012-11-21,11.7857,12.0800,11.7857,11.8571,10889900 2012-11-23,11.9157,11.9643,11.7400,11.8500,8396500 2012-11-26,11.8000,11.8400,11.4386,11.7229,13484100 2012-11-27,11.7186,11.9286,11.6514,11.8686,15524600 2012-11-28,11.8214,11.9386,11.6871,11.7471,14495600 2012-11-29,11.7700,11.8257,11.5429,11.6257,11473000 2012-11-30,11.5000,11.6729,11.3329,11.6729,14986300 2012-12-03,11.6929,11.7100,10.7857,10.8571,29197700 2012-12-04,10.7871,12.5714,10.6429,12.3784,101757600 2012-12-05,12.3714,12.5114,11.8457,11.9100,59357900 2012-12-06,11.7429,12.6514,11.6714,12.3100,38103800 2012-12-07,12.6100,12.8257,12.1843,12.2829,34780200 2012-12-10,12.2857,12.4286,12.0714,12.1143,14322700 2012-12-11,12.1857,12.4614,12.0571,12.2977,16028600 2012-12-12,12.3243,13.3071,12.2771,12.9614,54929000 2012-12-13,12.9786,13.3313,12.8386,13.2229,28865900 2012-12-14,13.2386,13.5271,13.1429,13.3286,27706700 2012-12-17,13.2814,13.5700,13.1586,13.5286,21660800 2012-12-18,13.5671,13.9357,13.4643,13.6630,29348200 2012-12-19,13.8000,13.9714,13.3500,13.4255,30674700 2012-12-20,13.4757,13.5000,13.2357,13.3571,16611700 2012-12-21,13.1500,13.2686,13.0157,13.0486,28430500 2012-12-24,13.0800,13.1210,12.7571,12.8900,7193200 2012-12-26,12.8343,13.2709,12.7686,12.9500,15166900 2012-12-27,12.9414,13.0629,12.6486,12.9286,14898100 2012-12-28,12.8286,12.9357,12.7000,12.7614,11123000 2012-12-31,12.7686,13.3571,12.7157,13.2271,18078900 2013-01-02,13.6014,13.6871,12.9557,13.1443,19431300 2013-01-03,13.1386,13.9886,13.0757,13.7986,27912500 2013-01-04,13.7914,13.9586,13.6486,13.7114,17761100 2013-01-07,13.7614,14.5357,13.7314,14.1715,45550400 2013-01-08,14.2871,14.4271,13.8286,13.8795,24714900 2013-01-09,13.8743,13.9929,13.5071,13.7014,20223000 2013-01-10,13.7957,14.2743,13.6714,14.0000,26117700 2013-01-11,14.0257,14.5600,14.0000,14.4700,29851500 2013-01-14,14.4271,14.9286,14.3657,14.7779,23473100 2013-01-15,14.7171,14.9080,14.4357,14.5271,17068100 2013-01-16,14.5457,14.6143,13.8229,13.9257,28014700 2013-01-17,14.0129,14.0857,13.6786,13.9571,16221100 2013-01-18,14.3400,14.5629,14.0967,14.1671,35999600 2013-01-22,14.2357,14.2357,13.7986,13.9729,22773100 2013-01-23,13.8757,14.8329,13.8600,14.7514,74235000 2013-01-24,20.5700,21.3100,19.9457,20.9800,118805400 2013-01-25,20.8100,24.6686,20.8011,24.2229,191445800 2013-01-28,24.6443,25.3214,22.9700,23.1586,109104800 2013-01-29,22.5900,24.2686,22.3757,24.1600,59542000 2013-01-30,24.7843,25.0714,23.2371,23.9571,48062700 2013-01-31,23.8721,24.1429,22.9029,23.6057,35601300 2013-02-01,24.2857,24.7143,23.4114,23.5429,50358000 2013-02-04,23.2543,25.0186,23.2543,24.9629,50969100 2013-02-05,24.6257,25.4129,24.4286,24.9124,57056300 2013-02-06,25.0000,26.4793,24.9357,26.3443,67190900 2013-02-07,26.5357,26.9828,25.5057,25.9946,53086600 2013-02-08,25.9636,26.2800,25.7157,25.8529,25657800 2013-02-11,25.5686,26.0071,24.9714,25.4129,29325100 2013-02-12,25.8086,26.2229,25.1014,25.4214,34399400 2013-02-13,25.8429,26.6286,25.6657,26.6099,40929000 2013-02-14,26.7557,27.1214,26.3844,26.7714,31979500 2013-02-15,26.9386,27.1429,26.6086,27.0731,26652500 2013-02-19,27.2857,28.1671,27.1643,28.0643,34138300 2013-02-20,28.2257,28.2314,26.6429,26.7314,34996500 2013-02-21,26.5714,27.4571,26.0714,26.7357,36894200 2013-02-22,26.2457,26.2557,25.4900,25.6943,38971100 2013-02-25,25.8557,26.7286,25.0643,25.6171,52164700 2013-02-26,25.8000,26.4600,25.0857,26.2986,33882100 2013-02-27,26.2257,26.5714,25.7944,26.3314,22626800 2013-02-28,26.2586,27.4473,26.2157,26.8686,34293700 2013-03-01,26.7300,27.1914,26.6014,27.0529,21451500 2013-03-04,26.9543,27.1543,25.2372,25.8871,47824000 2013-03-05,26.3814,26.4729,25.4400,25.9614,32326700 2013-03-06,26.0214,26.4229,25.6543,26.1343,17435600 2013-03-07,25.7143,26.0714,25.1657,25.9371,28695800 2013-03-08,26.0643,26.5500,25.8157,26.3857,23513000 2013-03-11,26.2857,26.3600,25.5729,25.7786,21015400 2013-03-12,25.6229,26.3100,25.6071,26.0157,21151900 2013-03-13,26.7714,27.8843,26.6786,27.4800,53898600 2013-03-14,27.5271,27.5271,26.7243,26.9100,28450800 2013-03-15,27.0357,27.1414,26.3643,26.4071,20667500 2013-03-18,25.9114,26.6814,25.7931,26.5129,18073300 2013-03-19,26.5714,26.6786,25.6071,25.9100,19873700 2013-03-20,26.0886,26.2643,25.7757,26.1500,11132100 2013-03-21,26.0429,26.7714,25.9957,25.9986,18804100 2013-03-22,26.1571,26.2657,25.6429,25.9000,14189000 2013-03-25,26.0614,26.4057,25.6814,25.8271,15024800 2013-03-26,26.2857,27.5200,26.2286,27.2300,46817400 2013-03-27,27.0914,28.1514,26.9043,27.1771,40475400 2013-03-28,27.2500,27.5571,26.9429,27.0400,19588100 2013-04-01,27.2786,27.3571,25.9243,26.0614,22947400 2013-04-02,26.2714,26.4543,25.1571,25.2414,32280500 2013-04-03,25.2936,25.4757,23.4657,24.2486,75357800 2013-04-04,23.9100,24.3040,23.4014,23.8129,34460300 2013-04-05,23.3600,24.3571,23.2186,23.5229,32512900 2013-04-08,23.6900,23.7571,22.7143,23.2943,31745000 2013-04-09,23.3557,24.4814,23.1500,24.1943,34045900 2013-04-10,24.0000,24.2071,23.5586,23.7243,29709400 2013-04-11,24.1186,24.7714,24.1171,24.7157,33056100 2013-04-12,25.2843,25.3771,24.4573,24.7429,37797900 2013-04-15,25.0800,26.0500,24.9714,25.2143,46529000 2013-04-16,24.9957,25.3900,24.6100,25.1214,29711500 2013-04-17,24.9057,25.3414,24.0386,24.1943,27545700 2013-04-18,24.4286,24.5571,23.1143,23.4029,23121000 2013-04-19,23.6429,24.1671,23.2900,23.3386,20163500 2013-04-22,23.6743,25.2143,23.6743,24.9100,84870100 2013-04-23,30.7957,31.3400,29.9300,30.9986,114860900 2013-04-24,31.0857,32.0429,30.4600,30.9600,46898600 2013-04-25,30.9971,31.2557,30.4671,30.5357,29274000 2013-04-26,31.0000,31.0186,30.3600,30.7929,21790300 2013-04-29,30.9443,31.1043,30.2871,30.7161,20787200 2013-04-30,30.6571,31.3929,30.6057,30.8671,25071200 2013-05-01,30.8457,31.0556,30.2357,30.4157,18359600 2013-05-02,30.4629,30.7786,30.0271,30.6414,18328800 2013-05-03,30.8257,31.1757,30.3857,30.4929,15431500 2013-05-06,29.9471,30.3500,29.1457,30.0986,31731000 2013-05-07,29.8257,30.0743,29.3714,29.4643,17079300 2013-05-08,29.2757,30.0571,29.2186,29.8014,17623200 2013-05-09,29.7186,31.2686,29.5029,30.9157,36108800 2013-05-10,30.9157,31.3929,30.6514,31.0991,18844700 2013-05-13,31.0243,32.8129,31.0200,32.7684,41357400 2013-05-14,33.1414,33.7986,32.9714,33.4243,38535700 2013-05-15,34.2100,35.0614,33.9757,34.7714,36029700 2013-05-16,35.2786,35.5500,33.6000,33.8614,28053200 2013-05-17,34.0757,34.6786,33.7143,34.1429,20141100 2013-05-20,34.0629,34.5214,33.8229,34.2214,14765800 2013-05-21,34.2914,34.4143,33.5714,33.8700,11491200 2013-05-22,33.4857,34.0286,32.3772,32.6514,21769300 2013-05-23,32.2429,32.6000,31.6500,32.3114,16198000 2013-05-24,32.1757,32.7143,32.0714,32.6771,11808300 2013-05-28,33.1071,33.7086,30.4250,30.5986,39525500 2013-05-29,30.6500,31.6257,29.9871,30.7629,34101900 2013-05-30,30.8614,31.8571,30.2214,31.8086,24087700 2013-05-31,32.1771,32.7971,32.0072,32.3214,25416300 2013-06-03,32.4357,32.5000,31.0814,31.7100,21270900 2013-06-04,31.4450,32.5071,31.2243,32.1871,23006900 2013-06-05,31.8843,32.5714,31.2000,31.9229,33096000 2013-06-06,31.7314,32.2000,30.5714,31.1057,26069400 2013-06-07,31.2343,31.5457,30.8071,31.4600,15299200 2013-06-10,31.8614,31.9043,30.8657,31.5614,13812400 2013-06-11,31.1214,31.4671,30.5429,30.6371,14213500 2013-06-12,30.8329,30.8329,29.5529,29.6629,19108600 2013-06-13,29.7129,30.7929,29.3929,30.7700,18511500 2013-06-14,30.6814,31.0414,30.3314,30.5700,12495700 2013-06-17,32.2200,32.9286,31.9643,32.7471,35851200 2013-06-18,32.8914,33.0000,32.3429,32.6900,17476900 2013-06-19,32.5714,33.6971,32.5159,33.1871,22353100 2013-06-20,32.7814,33.0000,31.5057,31.9314,21116200 2013-06-21,32.1500,32.3400,30.6000,30.9857,23398200 2013-06-24,30.4286,31.2971,29.8571,30.8000,17896200 2013-06-25,30.2814,30.5000,29.6514,30.4143,20918800 2013-06-26,30.6500,31.1786,30.1171,30.3000,18834200 2013-06-27,30.4157,30.9617,29.9429,30.7100,18326700 2013-06-28,30.6100,30.9000,30.0071,30.1557,19581100 2013-07-01,30.5171,32.1900,30.2857,32.0400,24517500 2013-07-02,32.1757,32.4957,31.1429,31.6371,17730300 2013-07-03,31.7314,32.0000,31.2786,31.5586,8625400 2013-07-05,31.7271,32.1786,31.3329,32.1571,9957500 2013-07-08,32.4257,33.6057,32.2157,33.3000,24289300 2013-07-09,33.5771,35.3443,33.5529,35.3403,35509600 2013-07-10,35.0786,35.2714,34.1729,34.8314,22578500 2013-07-11,35.4286,35.6000,34.4029,34.8814,21146300 2013-07-12,35.1186,36.7757,35.1071,36.7516,34238400 2013-07-15,37.0571,37.1214,36.0186,36.8543,20612900 2013-07-16,36.7557,38.0529,36.6714,37.2114,33356400 2013-07-17,37.3200,38.3229,36.9529,38.2743,19510400 2013-07-18,38.6157,38.6157,37.7143,38.0586,20487600 2013-07-19,38.2043,38.2784,37.5971,37.7966,18120200 2013-07-22,38.1214,38.3929,36.7314,37.4229,47313700 2013-07-23,35.9143,37.4621,35.1714,35.7514,76829200 2013-07-24,35.6743,36.0357,34.3143,34.4714,33409600 2013-07-25,34.3657,35.3800,34.2729,35.2486,19634300 2013-07-26,34.9457,35.2829,34.4014,35.1871,17826900 2013-07-29,35.1514,35.8100,34.6429,34.9943,13215300 2013-07-30,35.0571,35.4157,34.5443,34.8229,10890600 2013-07-31,34.7729,35.3000,34.5629,34.9263,13120800 2013-08-01,35.2200,35.7143,34.9386,35.5886,14139300 2013-08-02,35.6200,35.6200,34.9714,35.1686,13879600 2013-08-05,34.8443,36.2714,34.4829,36.2629,22962100 2013-08-06,36.2786,36.8000,35.7286,36.5571,20413400 2013-08-07,36.3371,36.7814,35.5229,35.6014,16328900 2013-08-08,35.9814,36.2707,35.4929,35.7714,14800100 2013-08-09,35.7129,36.2443,35.6857,36.1071,12322800 2013-08-12,35.8971,36.7143,35.7743,36.6571,17804500 2013-08-13,36.9500,37.4570,36.1801,37.0271,21940800 2013-08-14,36.9000,37.6843,36.8594,37.4014,17399900 2013-08-15,37.0000,37.2129,35.9086,36.2014,16629200 2013-08-16,36.1729,37.1643,35.8759,36.9814,21354200 2013-08-19,36.8571,37.6429,36.8214,37.1114,15497300 2013-08-20,37.5614,39.0771,37.5000,39.0414,30140600 2013-08-21,38.9843,39.2357,38.2143,38.6243,21258300 2013-08-22,38.9314,39.0657,38.3186,38.5357,9961700 2013-08-23,38.5786,39.7700,38.4314,39.7657,22285200 2013-08-26,39.4443,41.4206,39.1486,40.3886,31017700 2013-08-27,39.8786,40.8400,39.2143,39.4343,23138500 2013-08-28,39.8086,40.7143,39.4857,40.4800,19355700 2013-08-29,40.5757,41.4614,40.5486,41.1214,19059600 2013-08-30,41.1786,41.2614,40.4214,40.5586,15149400 2013-09-03,41.0614,41.5300,40.6500,41.2857,19969600 2013-09-04,41.2629,41.8657,40.9986,41.7757,19701500 2013-09-05,42.4000,42.7043,42.0600,42.1586,19072200 2013-09-06,42.3329,42.3586,41.4571,41.6486,17698800 2013-09-09,41.8214,42.1857,41.4686,42.0214,13840400 2013-09-10,42.5000,44.7486,42.4014,44.7229,36682100 2013-09-11,44.8200,44.8829,43.4114,44.0429,29940400 2013-09-12,43.1200,43.7786,42.6214,43.0580,21947800 2013-09-13,43.1429,43.7143,42.7415,43.6643,15029700 2013-09-16,44.2857,44.3129,43.1143,43.1657,14055300 2013-09-17,43.1486,43.3229,42.5286,42.7929,18200700 2013-09-18,42.7086,43.9543,42.5886,43.8457,13739600 2013-09-19,44.0529,44.1064,43.4300,43.6426,17449600 2013-09-20,43.6914,45.1268,43.6600,44.8329,30791600 2013-09-23,45.7700,45.7700,42.7886,43.1486,32030600 2013-09-24,43.0429,44.2000,42.9072,43.7843,18780300 2013-09-25,44.0286,44.4000,43.4371,43.8771,14639100 2013-09-26,44.0057,44.9271,43.9286,44.7871,12460700 2013-09-27,44.3943,44.7886,44.2429,44.6286,8299200 2013-09-30,43.9600,44.5929,43.6000,44.1729,12528600 2013-10-01,44.9671,46.3857,44.8571,46.3743,29693300 2013-10-02,46.0129,47.6571,45.9457,47.2471,30583700 2013-10-03,47.2871,47.7857,45.4357,45.9600,24613400 2013-10-04,46.2400,46.9000,45.5057,46.7514,16814000 2013-10-07,46.2914,46.7100,45.4500,45.4514,14634900 2013-10-08,45.6129,45.9314,42.7951,43.1886,28678300 2013-10-09,42.8900,42.9393,40.4000,41.2043,41948900 2013-10-10,43.0000,43.9186,42.3429,43.4277,30695000 2013-10-11,43.4730,43.9443,42.8757,42.9783,19200300 2013-10-14,44.3729,46.4671,43.7143,46.3371,45659600 2013-10-15,46.4429,46.7614,45.6200,45.9557,26848500 2013-10-16,45.7300,46.5000,45.4657,46.1254,18843300 2013-10-17,46.0300,47.1729,45.6657,47.1571,19272400 2013-10-18,47.7143,48.0686,46.8000,47.6429,25454800 2013-10-21,48.9886,50.7737,48.5857,50.7129,65090200 2013-10-22,55.4057,55.5943,45.9286,46.0749,181099800 2013-10-23,45.3314,47.8843,45.2857,47.1771,58376500 2013-10-24,47.3486,48.1214,46.2371,47.3171,33559400 2013-10-25,47.2857,48.1714,46.5586,46.8616,24062500 2013-10-28,46.4300,47.2800,44.5443,44.8571,34260800 2013-10-29,45.5100,46.7671,44.1714,46.7571,30936500 2013-10-30,46.9600,46.9900,45.0886,45.4486,21640500 2013-10-31,45.4443,46.6643,45.1000,46.0686,18489800 2013-11-01,46.9757,47.6429,46.5572,47.0379,22020600 2013-11-04,47.2786,48.2557,46.4500,48.2286,21919100 2013-11-05,47.9343,48.9143,47.5786,48.7857,17289300 2013-11-06,48.4986,49.1957,47.5414,47.9471,20733300 2013-11-07,48.4286,48.5243,46.4514,46.6943,20007400 2013-11-08,46.7029,47.9429,46.5029,47.8429,19448800 2013-11-11,47.5357,48.5000,46.9457,48.2729,16815400 2013-11-12,48.0257,48.5000,47.3357,47.6757,12231800 2013-11-13,47.6029,47.9229,47.0143,47.8977,11967900 2013-11-14,47.9700,49.1429,47.8743,48.9386,20104700 2013-11-15,49.2286,49.9843,49.0114,49.9657,20152300 2013-11-18,50.0000,50.0700,48.5000,48.8243,20247500 2013-11-19,48.6814,49.5457,47.7486,48.1843,17057600 2013-11-20,49.0500,49.4786,48.2357,48.5029,19481700 2013-11-21,48.8914,49.8114,48.8100,49.7857,15989400 2013-11-22,49.8329,50.0857,49.1429,49.6929,14202300 2013-11-25,49.5571,50.4186,49.2871,50.0343,13984600 2013-11-26,50.0714,50.9229,49.6529,50.7429,14683200 2013-11-27,51.0157,51.9780,50.5057,51.7843,16832900 2013-11-29,52.0071,52.5429,51.8586,52.2571,8388100 2013-12-02,52.1257,52.5657,51.3729,51.9886,11675300 2013-12-03,51.6986,51.9400,50.9286,51.8486,13400800 2013-12-04,51.5129,52.6643,50.8929,50.8957,19395600 2013-12-05,51.1143,51.5900,50.4843,51.1514,13793500 2013-12-06,51.5771,51.6186,50.2857,50.6343,12075700 2013-12-09,50.7386,51.4100,50.5157,50.8100,11718700 2013-12-10,50.7214,52.0629,50.4743,51.8714,14089600 2013-12-11,52.0529,53.0229,51.7457,51.9971,20066900 2013-12-12,51.9529,53.5486,51.9357,53.3329,21318500 2013-12-13,53.7357,53.8571,52.6871,52.7100,17854900 2013-12-16,52.8543,53.0000,52.0357,52.3300,13911100 2013-12-17,52.3929,53.9571,52.3243,53.5529,18448500 2013-12-18,53.4086,53.8571,52.3586,53.7486,19881400 2013-12-19,53.4571,54.2657,53.3357,53.8200,13849500 2013-12-20,53.7857,54.2414,53.4771,53.6671,18817400 2013-12-23,54.0986,54.7757,53.8044,54.3686,12624500 2013-12-24,54.3943,54.8514,53.9257,54.0557,5577600 2013-12-26,54.0157,54.4157,53.6906,53.8471,12268900 2013-12-27,53.8729,54.1071,52.2586,52.5000,16948400 2013-12-30,52.5171,52.7914,51.2914,52.4271,15075200 2013-12-31,52.2143,52.7357,51.9471,52.5957,10516800 2014-01-02,52.4014,52.5114,51.5429,51.8314,12325600 2014-01-03,52.0000,52.4956,51.8429,51.8714,10817100 2014-01-06,51.8900,52.0443,50.4757,51.3671,15501500 2014-01-07,49.6843,49.6986,48.1529,48.5000,36167600 2014-01-08,48.1043,49.4257,48.0743,48.7129,20001100 2014-01-09,48.8243,49.1400,47.8571,48.1500,17007200 2014-01-10,48.2957,48.3767,47.2186,47.4486,16237900 2014-01-13,47.3043,49.8100,47.3043,48.1157,27237000 2014-01-14,48.7771,48.8000,47.5100,48.2800,19740000 2014-01-15,47.8571,48.3671,45.5814,47.1971,40432000 2014-01-16,46.9157,47.6957,46.0029,47.3829,21135800 2014-01-17,47.4386,47.8314,46.8914,47.1486,16417100 2014-01-21,47.4614,47.4961,45.7500,46.9586,25220300 2014-01-22,47.0714,47.7770,46.7644,47.6757,48342000 2014-01-23,55.3429,56.5186,53.9271,55.5314,91280000 2014-01-24,54.8114,55.8143,54.7686,55.1543,35466900 2014-01-27,55.3414,55.9286,52.9371,54.4614,32526900 2014-01-28,54.4743,58.2014,54.3943,58.1100,43590400 2014-01-29,57.5886,58.1914,56.8643,57.2029,28968100 2014-01-30,58.1571,58.4557,57.3586,57.8100,18379200 2014-01-31,57.4729,58.9143,57.4714,58.4757,23625000 2014-02-03,58.8429,58.8786,57.2450,57.7686,20145300 2014-02-04,57.9214,58.3614,56.7157,57.9871,18066300 2014-02-05,57.5929,58.2500,56.8571,57.7743,16762900 2014-02-06,58.0600,58.7014,57.2029,58.2729,12852000 2014-02-07,59.0629,61.5000,58.6514,61.4257,32921000 2014-02-10,61.3471,61.7671,60.6114,61.4914,13812400 2014-02-11,61.4229,62.2512,60.7871,61.9986,13667500 2014-02-12,62.1114,62.1286,60.7914,61.2757,15673000 2014-02-13,60.8129,62.7843,60.7144,62.3643,18700500 2014-02-14,62.4371,62.5286,61.6700,62.2157,11985400 2014-02-18,62.4229,63.0349,61.1429,62.4071,15507800 2014-02-19,61.6671,62.3214,61.1386,61.1757,16031400 2014-02-20,61.4786,62.5386,61.3086,62.1357,11965100 2014-02-21,62.6714,62.6714,61.3788,61.7471,13483400 2014-02-24,62.2100,64.2414,61.2143,63.8571,26043500 2014-02-25,64.2857,65.3986,63.5714,64.7186,18700500 2014-02-26,65.1286,65.1429,63.7143,64.1129,15010100 2014-02-27,63.9771,64.8752,63.9771,64.6043,10304700 2014-02-28,64.7329,64.8857,63.0000,63.6614,15751400 2014-03-03,63.0271,63.6786,62.5857,63.6557,13528200 2014-03-04,64.4171,65.0000,63.6557,64.9971,12387900 2014-03-05,64.8557,65.2629,64.5586,64.7857,10868900 2014-03-06,64.9914,65.4286,64.1411,64.3586,11809000 2014-03-07,64.8671,64.9343,63.6443,64.0529,11573800 2014-03-10,64.0671,64.1109,61.7287,62.8500,15439200 2014-03-11,63.2343,63.8114,62.2357,62.4971,10448200 2014-03-12,61.9543,62.7857,61.3829,62.3686,12134500 2014-03-13,62.8157,62.8971,61.1829,61.4371,11390400 2014-03-14,61.1043,62.1414,60.4286,60.6414,14989100 2014-03-17,61.1700,61.5429,60.3300,60.3886,10695300 2014-03-18,60.3386,60.8943,59.5000,60.0357,14688100 2014-03-19,59.9814,60.7784,59.5800,60.0129,10531500 2014-03-20,59.9529,61.7429,59.9286,60.6100,14494900 2014-03-21,60.8714,61.1914,57.9629,57.9986,26770800 2014-03-24,57.9271,58.0643,52.6571,54.1286,42483700 2014-03-25,54.1429,54.9900,52.2500,52.9771,30356900 2014-03-26,53.2871,53.9214,52.3673,53.1829,27152300 2014-03-27,53.0014,53.9757,51.6471,52.0257,28672000 2014-03-28,51.4600,52.7143,50.8214,51.2671,24699500 2014-03-31,51.6443,52.4086,49.9829,50.2900,22125600 2014-04-01,50.2500,52.1786,50.2486,52.0986,21338800 2014-04-02,52.2371,53.0071,51.1857,51.8400,24194100 2014-04-03,51.6186,52.1571,50.0143,50.6700,21983500 2014-04-04,50.7786,50.8571,47.9829,48.1871,34958000 2014-04-07,48.6443,49.7414,47.3014,48.2857,37351300 2014-04-08,48.5786,50.1124,48.3414,49.8414,25761400 2014-04-09,50.1471,50.5571,49.0214,50.4329,20511400 2014-04-10,50.6400,51.0686,47.7157,47.8186,24871000 2014-04-11,47.2571,47.8314,46.2300,46.6729,30146200 2014-04-14,47.5557,47.8571,46.5057,47.3686,17994200 2014-04-15,47.0114,47.3671,44.5857,46.6100,30799300 2014-04-16,47.2929,47.7100,46.1943,47.3443,16114700 2014-04-17,48.1086,49.9614,47.5000,49.3914,32116000 2014-04-21,49.9000,49.9143,48.3286,49.7843,47892600 2014-04-22,53.8043,54.4114,52.1186,53.2714,64702400 2014-04-23,51.8186,52.5000,50.4286,50.5000,40285000 2014-04-24,50.3571,50.8427,47.8286,49.1529,30639000 2014-04-25,48.2086,48.7728,46.0000,46.0114,33071500 2014-04-28,45.4357,45.8429,42.7857,44.8871,47123300 2014-04-29,44.6057,46.3757,44.5757,45.6957,23132900 2014-04-30,45.4171,46.0571,44.3214,46.0057,23618700 2014-05-01,46.2929,49.3843,46.1500,48.0741,37001300 2014-05-02,48.2157,49.1286,47.7214,48.6643,26194700 2014-05-05,48.2957,49.3543,48.0143,49.1971,20330800 2014-05-06,49.1029,49.6743,46.5200,46.5986,22722700 2014-05-07,46.5900,46.8344,45.0301,45.7914,25680900 2014-05-08,45.3086,47.3886,44.9086,45.9514,21168700 2014-05-09,46.0114,47.1343,45.3357,46.9357,17968300 2014-05-12,47.2657,49.3614,47.2171,49.3500,21395500 2014-05-13,49.2071,50.6100,48.6771,49.5914,20832000 2014-05-14,49.5786,50.6286,49.4371,50.2686,19891900 2014-05-15,50.1214,50.2557,48.4829,49.1700,23370200 2014-05-16,49.3529,49.9957,48.5486,49.9829,19072200 2014-05-19,49.5714,52.4603,49.5075,52.0714,25393200 2014-05-20,52.1443,53.2429,51.7714,53.0957,28828100 2014-05-21,53.5886,55.8129,53.3357,55.8000,39939900 2014-05-22,55.8400,56.7857,55.3571,55.9714,33222700 2014-05-23,55.9486,57.4957,55.6659,57.4786,22122100 2014-05-27,57.4286,57.4600,56.1643,56.9729,26735100 2014-05-28,56.7429,57.8857,56.2143,57.3200,19873700 2014-05-29,57.6286,59.4271,57.0786,59.3143,22844500 2014-05-30,59.3114,60.2486,58.8014,59.6900,29248800 2014-06-02,59.9257,60.4157,58.9286,60.2943,20480600 2014-06-03,59.9986,60.8000,59.5786,59.6529,17133200 2014-06-04,59.5371,60.6429,59.0429,60.4586,17432800 2014-06-05,60.5357,61.3429,59.7957,61.1929,18930800 2014-06-06,61.4300,62.1271,61.1943,61.4471,15730400 2014-06-09,61.3571,61.5214,60.0129,60.4414,16678900 2014-06-10,60.7886,62.2914,60.7171,61.1843,22920100 2014-06-11,60.7471,61.8000,60.7143,61.4286,13745900 2014-06-12,61.2957,61.4639,60.0714,60.3500,15803200 2014-06-13,60.4286,61.1286,59.6014,61.1014,15778700 2014-06-16,60.9329,61.6014,60.4886,61.4657,12506200 2014-06-17,62.5771,64.0128,62.5386,63.3786,28996100 2014-06-18,63.3814,64.4029,62.8929,64.0971,18786600 2014-06-19,64.2043,64.2129,62.5800,63.0557,17308200 2014-06-20,63.0286,63.2686,62.1400,62.8829,13222300 2014-06-23,62.7657,63.1229,62.2214,62.7886,10672900 2014-06-24,62.5786,64.2771,62.2143,62.3371,20367200 2014-06-25,62.1429,63.5371,61.9043,63.4586,15752100 2014-06-26,62.9700,63.1629,62.3929,62.8014,14237300 2014-06-27,62.6171,63.3129,62.4857,63.1543,15587600 2014-06-30,63.2657,63.8383,62.8129,62.9429,10588900 2014-07-01,65.1757,67.6686,65.0429,67.5857,37995300 2014-07-02,67.6400,67.9814,66.5771,66.6771,17309600 2014-07-03,67.1657,67.5171,66.9814,67.4786,11359600 2014-07-07,67.4429,67.4614,65.7143,65.8029,18296600 2014-07-08,65.6643,65.8571,62.7544,63.5786,26182800 2014-07-09,63.7400,64.1914,62.8186,63.2857,21011200 2014-07-10,62.0560,63.4557,61.1714,62.6500,24388700 2014-07-11,63.0657,63.4471,62.4500,62.8514,14219100 2014-07-14,63.3286,65.0686,62.7143,64.6543,17433500 2014-07-15,64.3843,64.4814,63.1814,64.1557,13505800 2014-07-16,64.8671,65.1000,63.3429,63.4914,13438600 2014-07-17,63.3257,64.1214,62.6129,62.7657,13266400 2014-07-18,62.9729,63.4714,62.2493,63.4529,11760700 2014-07-21,64.5271,65.3571,63.9457,64.5643,34671000 2014-07-22,63.2829,63.5243,60.7231,61.5843,57174600 2014-07-23,61.4871,62.2014,60.9300,61.1286,17267600 2014-07-24,61.3529,61.4584,59.8600,60.7686,18621400 2014-07-25,60.7143,61.1671,60.0571,60.2657,11610200 2014-07-28,60.3157,60.8443,59.7886,60.6657,11960900 2014-07-29,60.4586,61.1986,60.4586,60.6114,9282000 2014-07-30,60.6786,62.1843,60.6157,62.0514,15263500 2014-07-31,61.4657,61.8529,60.1843,60.3886,13820100 2014-08-01,60.2514,61.1043,58.9300,60.7714,18947600 2014-08-04,61.0286,61.4286,60.1114,60.3857,10686900 2014-08-05,60.1857,61.1429,60.0443,60.4071,10653300 2014-08-06,60.1429,62.1286,60.0786,61.4714,15835400 2014-08-07,62.1857,64.2786,62.0786,64.2386,27313300 2014-08-08,64.3143,64.4243,63.1500,63.6929,15495200 2014-08-11,64.1743,65.3786,64.1014,64.5057,13246800 2014-08-12,64.4786,64.7143,63.3443,63.7729,10845100 2014-08-13,64.0857,64.8879,63.8314,64.5043,9062900 2014-08-14,64.6014,65.0000,64.0314,64.4100,6676600 2014-08-15,64.4986,66.0000,64.0857,65.5843,22036700 2014-08-18,66.0086,67.0714,65.8929,66.5714,13496000 2014-08-19,66.7271,67.2143,66.0614,66.8786,10897600 2014-08-20,66.7143,67.6786,66.3630,67.4557,12163900 2014-08-21,67.3257,68.0214,66.8101,67.4357,11746700 2014-08-22,67.2771,68.5071,67.1500,68.4557,13735400 2014-08-25,68.7929,69.3286,68.2186,68.7043,13484800 2014-08-26,68.3571,68.8357,67.7930,68.4800,10137400 2014-08-27,68.4857,68.6064,67.6614,67.8143,10394300 2014-08-28,67.5214,68.2114,67.2586,67.8871,7584500 2014-08-29,68.1214,68.6429,67.7343,68.2343,9838500 2014-09-02,68.3571,68.3986,67.7986,68.0857,8806700 2014-09-03,68.6457,69.6571,68.0757,68.1986,16219000 2014-09-04,68.4443,68.8129,67.4471,67.5243,11958800 2014-09-05,67.6043,68.1929,67.1529,67.9543,11953200 2014-09-08,67.7714,68.6571,67.7429,68.4757,7668500 2014-09-09,69.4714,69.8981,68.0571,68.4300,19737900 2014-09-10,68.6000,69.2500,68.1481,69.1986,9104900 2014-09-11,68.9386,69.1943,68.5243,68.7943,7865200 2014-09-12,69.0929,69.2700,68.0171,68.0786,13425300 2014-09-15,68.2200,68.2200,65.2643,65.3929,20442800 2014-09-16,64.0571,65.4486,63.6571,65.2729,26838700 2014-09-17,65.2729,65.5522,64.4700,64.9329,12133100 2014-09-18,65.3529,65.9086,64.7600,65.5729,10630200 2014-09-19,65.8571,65.9043,64.8814,65.3600,11960900 2014-09-22,65.1814,65.2786,62.6972,63.2543,16169300 2014-09-23,63.0329,64.0014,62.9286,63.4143,11471600 2014-09-24,63.4943,64.5229,63.2200,64.3657,9526405 2014-09-25,64.2714,64.6214,63.2029,63.3557,9830891 2014-09-26,63.5714,64.3771,63.4129,64.1071,10404695 2014-09-29,63.4386,64.3629,63.1457,64.2229,9517529 2014-09-30,64.6143,65.3128,64.2571,64.4543,12478207 2014-10-01,64.0986,64.2857,62.4700,62.6857,15421658 2014-10-02,62.7000,64.3557,62.5543,64.2829,18453435 2014-10-03,64.7414,65.8000,64.6443,65.6486,15292396 2014-10-06,66.0000,66.7443,65.8571,66.2114,13711348 2014-10-07,65.8714,66.6114,65.1429,65.1786,13760117 2014-10-08,65.2357,66.8000,64.4835,66.6943,14344064 2014-10-09,66.6614,66.8557,65.6514,65.9457,14933275 2014-10-10,65.6857,66.4057,64.4914,64.5829,19122845 2014-10-13,64.4643,64.6386,61.8571,62.6543,20231323 2014-10-14,63.6443,64.5700,62.5900,64.1600,16759701 2014-10-15,63.4957,64.4257,61.4543,64.0843,59927574 2014-10-16,47.5329,52.3100,47.2857,51.6714,92304996 2014-10-17,51.4014,51.4386,48.7857,51.0129,79185463 2014-10-20,50.8571,52.7414,50.7932,51.3171,33538421 2014-10-21,51.7514,52.3986,50.7771,52.2843,19392527 2014-10-22,52.7129,54.5686,51.8857,53.5214,32175689 2014-10-23,54.3600,55.1100,54.0357,54.7200,19926837 2014-10-24,54.6543,55.2857,54.4014,55.0029,14662830 2014-10-27,54.8429,54.9286,53.8143,54.2000,14951363 2014-10-28,54.2500,55.2671,54.0500,55.1743,11750844 2014-10-29,55.1743,55.2396,53.9671,54.0143,12560058 2014-10-30,53.9300,54.6200,53.5143,54.1443,10593681 2014-10-31,54.9143,56.2529,54.8571,56.1100,20486739 2014-11-03,56.1757,56.5029,55.0157,55.4871,17608381 2014-11-04,55.2743,55.3214,54.1100,54.6829,11389833 2014-11-05,55.0871,55.4057,53.7702,54.3400,13645758 2014-11-06,54.0000,55.0471,53.9071,54.7571,9991933 2014-11-07,54.7771,55.0357,54.1857,54.8800,9303980 2014-11-10,54.7143,55.6357,54.1429,55.3243,9711317 2014-11-11,55.3243,56.3000,54.5443,54.6500,14849177 2014-11-12,54.4471,55.1371,53.8635,54.8371,10958724 2014-11-13,54.9229,55.0070,53.9321,54.2014,10490466 2014-11-14,54.1971,55.3171,54.0807,55.1486,10988621 2014-11-17,55.0543,55.6428,54.3929,54.4486,9225643 2014-11-18,54.4286,54.9857,54.3614,54.4329,7927178 2014-11-19,54.7443,55.2929,51.8086,51.8714,24515421 2014-11-20,51.8700,53.3229,51.5714,52.5914,15425431 2014-11-21,53.2114,53.3214,51.3571,51.4686,17877783 2014-11-24,51.5086,51.9226,50.7714,50.9243,17863909 2014-11-25,50.1457,50.3477,49.1429,49.8557,28100842 2014-11-26,50.1543,50.5271,49.7455,50.1657,10065321 2014-11-28,50.5129,50.5714,49.4271,49.5129,6702255 2014-12-01,49.2857,49.5714,48.2343,48.8300,11964673 2014-12-02,48.7571,50.4771,48.6914,50.3300,14271698 2014-12-03,50.2214,50.7314,49.1814,50.7314,13831902 2014-12-04,50.4286,51.1357,49.9086,50.0857,11864713 2014-12-05,50.1471,50.6429,49.7329,50.1314,9929871 2014-12-08,49.8814,49.9829,48.2900,48.4971,13628643 2014-12-09,47.8200,49.3371,47.0029,49.1114,17994368 2014-12-10,49.0214,49.2471,47.6657,47.7600,12674977 2014-12-11,48.0129,48.7000,47.6557,47.8043,11771424 2014-12-12,47.4171,48.3229,46.9800,47.7829,13574519 2014-12-15,48.0557,48.4186,46.6186,46.7200,12025545 2014-12-16,46.4271,47.0700,45.1429,45.2057,16981174 2014-12-17,45.3757,47.8671,45.0772,47.6643,20193047 2014-12-18,48.4000,48.9286,47.2329,47.7743,15639365 2014-12-19,47.9000,48.7200,47.6214,48.5886,15048061 2014-12-22,48.5429,49.2400,47.7486,48.0971,8007650 2014-12-23,48.2871,48.4279,47.4729,48.0614,8307964 2014-12-24,48.0729,49.0700,47.9986,48.8714,5412407 2014-12-26,48.8443,49.4842,48.5343,48.5786,8847447 2014-12-29,47.9700,49.1043,47.6529,48.8471,8608586 2014-12-30,48.7143,49.1400,48.5389,49.0329,7011221 2014-12-31,49.0329,49.3914,48.7871,48.8014,8627773 2015-01-02,49.1514,50.3314,48.7314,49.8486,13474825 2015-01-05,49.2586,49.2586,47.1472,47.3114,18165021 2015-01-06,47.3471,47.6400,45.6614,46.5014,16037952 2015-01-07,47.3471,47.4214,46.2714,46.7429,9850022 2015-01-08,47.1200,47.8357,46.4786,47.7793,9624209 2015-01-09,47.6314,48.0200,46.8986,47.0414,9525075 2015-01-12,47.0900,47.1986,45.2643,45.5471,12944610 2015-01-13,46.0214,47.0482,45.9000,46.2557,18729256 2015-01-14,47.0714,47.3700,45.6800,46.3200,19884599 2015-01-15,46.5471,46.7857,45.8443,46.2514,11678688 2015-01-16,46.8571,48.2500,46.3814,48.1914,19696474 2015-01-20,48.5714,50.0000,47.7143,49.8286,40551287 2015-01-21,59.2343,59.2400,57.4100,58.4686,66902766 2015-01-22,58.5714,61.3743,57.8286,61.2057,33319398 2015-01-23,60.9886,62.7429,60.8814,62.4936,26784352 2015-01-26,62.5714,63.8986,61.9571,63.7943,21269045 2015-01-27,63.0871,65.3400,63.0500,64.8814,24612553 2015-01-28,64.7414,64.8214,63.0814,63.2086,24532858 2015-01-29,63.2043,63.9271,62.5000,63.4000,15127938 2015-01-30,63.1329,63.9843,62.6557,63.1143,13215601 2015-02-02,62.8429,63.4286,61.9557,63.0093,12990789 2015-02-03,63.3200,65.4671,62.7300,65.2743,16439913 2015-02-04,65.0414,65.1743,63.8893,64.1014,12450942 2015-02-05,64.5414,65.1386,63.6657,64.1300,14248724 2015-02-06,64.2500,64.4286,63.1757,63.4800,8898260 2015-02-09,63.1986,63.7857,62.6371,63.2950,8179332 2015-02-10,63.4600,65.1577,63.1014,64.8500,15418879 2015-02-11,64.8300,66.1414,64.5571,64.9843,13953296 2015-02-12,65.0586,65.6071,64.4514,65.2471,8471939 2015-02-13,65.4286,66.6300,65.4228,66.5857,12968746 2015-02-17,66.5157,67.3714,65.9443,67.1371,11170404 2015-02-18,67.0229,68.0700,66.6457,67.8657,10316831 2015-02-19,67.8571,68.7143,67.5743,67.8000,10438554 2015-02-20,67.9500,68.3745,67.6371,68.3143,9421846 2015-02-23,68.3000,68.3143,67.1429,67.4057,9031701 2015-02-24,67.3729,68.0835,67.3557,67.8400,6075202 2015-02-25,67.8071,68.7943,67.8071,68.3329,6859867 2015-02-26,68.6257,69.4999,68.4300,69.0043,10852884 2015-02-27,69.0814,69.4286,67.8186,67.8443,11516694 2015-03-02,67.7143,68.6071,67.2343,68.6071,10186925 2015-03-03,68.3443,68.4564,67.5071,67.8157,7426608 2015-03-04,67.5300,67.9257,66.1829,67.1100,17453779 2015-03-05,67.4286,67.4642,66.4200,66.8071,11248986 2015-03-06,66.6429,66.9259,64.8443,64.8743,12888540 2015-03-09,64.9900,65.0929,62.8286,63.6614,18970931 2015-03-10,63.0157,63.3514,61.9829,62.1514,17947034 2015-03-11,62.2400,63.9406,62.2400,62.8843,16363417 2015-03-12,63.3471,64.5829,63.3400,64.0457,14654647 2015-03-13,63.9071,64.0571,62.3671,62.6286,10160997 2015-03-16,61.5471,61.5471,59.6200,60.2814,26796119 2015-03-17,59.7129,60.6943,59.3843,59.7886,18428130 2015-03-18,59.7386,60.6500,59.3000,60.4457,14634935 2015-03-19,60.4600,61.2120,60.2557,60.7443,11449823 2015-03-20,61.3371,61.7857,60.8957,61.1850,13641838 2015-03-23,60.8900,61.1557,60.3301,60.7143,7664104 2015-03-24,61.1357,63.0986,61.1189,62.6114,16888746 2015-03-25,62.6843,62.6914,60.2443,60.2500,21652386 2015-03-26,59.6286,60.4471,59.3900,59.7514,16038785 2015-03-27,59.3300,59.8471,58.5729,59.2529,15851934 2015-03-30,59.7157,60.5643,59.3643,60.3671,13272378 2015-03-31,60.1100,60.4200,59.4557,59.5271,14248605 2015-04-01,59.6429,59.7857,58.7029,59.0171,14639744 2015-04-02,59.0714,59.6071,58.8614,59.1543,9864211 2015-04-06,58.7686,60.4471,58.4643,60.3300,10730328 2015-04-07,60.4971,60.8486,60.0429,60.4943,9977716 2015-04-08,61.2014,63.1071,61.1846,63.0500,22327697 2015-04-09,63.0000,63.1357,62.1143,62.7857,13455540 2015-04-10,64.3971,64.9957,63.9471,64.9386,22367093 2015-04-13,67.2400,69.2857,67.0571,67.8114,44436945 2015-04-14,68.8571,69.1429,67.4214,68.3871,28642138 2015-04-15,68.7043,68.7043,67.3640,67.9229,42528619 2015-04-16,76.0000,81.2500,75.7143,80.2929,104500746 2015-04-17,79.7786,82.1429,79.7143,81.6500,58306367 2015-04-20,81.7857,82.3043,80.3814,81.0557,30766400 2015-04-21,81.2343,81.4843,79.8000,80.0629,15925574 2015-04-22,80.2114,80.7129,79.5443,79.6686,12089511 2015-04-23,79.6557,80.3429,78.9557,79.8657,12687283 2015-04-24,80.1729,80.8086,79.5071,79.7707,11045237 2015-04-27,80.2929,81.7857,80.2300,80.8686,15247001 2015-04-28,80.5900,81.2786,79.9443,80.4371,8826475 2015-04-29,80.0700,81.0557,79.6443,80.4071,9540468 2015-04-30,80.2371,80.8357,79.1243,79.5000,10565254 2015-05-01,79.8557,79.9671,78.8943,79.5757,8906086 2015-05-04,79.5714,79.7143,78.9000,79.2714,7967085 2015-05-05,81.2386,82.4429,80.7571,80.7929,27116285 2015-05-06,81.0286,81.2143,79.5214,80.0771,11504507 2015-05-07,80.1143,80.7943,79.4571,80.7486,10220595 2015-05-08,81.0414,82.1529,80.9643,82.0857,13828248 2015-05-11,82.3243,84.8571,82.1857,84.2779,23882383 2015-05-12,83.8086,83.8086,82.9929,83.3771,11906972 2015-05-13,83.4043,84.1971,82.6914,82.8729,11155725 2015-05-14,83.2857,83.9243,82.3300,83.8357,8898659 2015-05-15,86.3643,88.3484,85.7557,87.6071,37053009 2015-05-18,87.5443,88.5341,87.0243,88.2671,14811944 2015-05-19,88.8886,89.7857,87.8100,88.0686,19101306 2015-05-20,88.2143,89.1086,87.3629,88.7900,12757129 2015-05-21,89.0814,89.5714,88.1814,89.0029,12767020 2015-05-22,89.1786,89.4071,88.6929,88.8386,7466039 2015-05-26,88.8743,89.0613,87.7863,87.9929,9645720 2015-05-27,88.1429,89.9071,87.9286,89.8571,10506412 2015-05-28,89.7143,89.8557,88.9300,89.5071,7821541 2015-05-29,89.4729,90.2057,88.9557,89.1514,12712014 2015-06-01,88.8371,89.1217,87.9443,89.0029,9925832 2015-06-02,88.7114,89.6786,88.4057,89.1300,7528927 2015-06-03,89.2429,89.7329,88.6443,88.8086,6237994 2015-06-04,88.3786,89.4286,88.0429,89.3486,10074379 2015-06-05,89.2143,90.5400,89.1257,90.4600,11624347 2015-06-08,90.7143,90.8157,88.9957,89.6043,11148914 2015-06-09,89.3343,92.7143,89.3343,92.4500,22025080 2015-06-10,93.3957,98.9700,93.2257,95.8714,57121379 2015-06-11,96.8900,96.9186,94.0871,95.0943,26623387 2015-06-12,94.9157,95.3429,94.1243,94.4186,10278821 2015-06-15,92.8571,93.5914,91.6586,93.4314,19053951 2015-06-16,94.2429,95.6071,93.6914,95.2729,16043020 2015-06-17,95.1329,95.1329,93.9574,94.2714,9905119 2015-06-18,94.6514,95.3414,94.3686,94.7429,8963122 2015-06-19,96.2429,96.4179,93.8214,93.8714,19814802 2015-06-22,95.0429,96.6929,94.1886,96.4143,16732905 2015-06-23,96.3357,97.3900,95.7500,97.3129,15626436 2015-06-24,100.0143,100.8914,96.3971,96.9443,77138796 2015-06-25,95.4814,96.0000,93.4586,94.8914,41623204 2015-06-26,95.3000,95.3143,93.0886,93.0886,30314697 2015-06-29,91.5057,92.9129,91.1171,92.2314,24575887 2015-06-30,93.3571,94.3557,92.7857,93.8486,16880458 2015-07-01,94.8057,95.2386,93.2186,93.6357,14699419 2015-07-02,93.9986,94.1986,93.2143,94.0443,11053231 2015-07-06,93.4729,94.9286,93.3400,94.5714,11808384 2015-07-07,95.0129,95.4271,92.6229,94.0914,21573272 2015-07-08,93.4714,93.9957,92.2843,93.5071,12990691 2015-07-09,94.9000,95.8457,94.2857,95.7271,16731316 2015-07-10,97.5229,98.5028,96.9000,97.2286,21636594 2015-07-13,98.0986,102.3086,98.0788,101.0871,33205011 2015-07-14,101.2714,101.6357,99.6529,100.3714,19736437 2015-07-15,99.9700,100.7500,97.0500,98.1300,30898594 2015-07-16,111.0200,116.4900,107.6800,115.8100,63460992 2015-07-17,117.3400,117.8800,114.2400,114.7700,25136948 2015-07-20,114.7000,114.7000,110.1400,110.5500,22676913 2015-07-21,110.2100,113.7100,109.3200,112.5100,14085422 2015-07-22,112.1400,113.8800,110.5608,111.5000,10500548 2015-07-23,110.9100,112.1800,109.8400,110.1000,8306774 2015-07-24,111.5500,111.6800,108.9000,109.3400,8125065 2015-07-27,107.7900,109.8600,106.2500,106.4300,11302624 2015-07-28,107.2900,107.9400,103.8800,106.9000,11155945 2015-07-29,106.8300,107.7500,105.4000,107.0800,6695640 2015-07-30,106.4000,111.9000,105.4000,111.5600,14229196 2015-07-31,111.9500,115.0000,111.1500,114.3100,16349071 2015-08-03,114.6000,114.6000,111.7800,112.5600,10144817 2015-08-04,113.1500,122.7900,113.0000,121.1500,29653323 2015-08-05,125.6200,129.2900,122.7050,123.7100,26831246 2015-08-06,126.2900,128.8500,122.0400,126.4500,24716746 2015-08-07,126.4200,126.6000,121.3000,123.5200,17360669 2015-08-10,126.0900,126.5000,121.5100,123.0300,13424574 2015-08-11,120.0100,123.7600,120.0000,122.7400,11596811 2015-08-12,121.4700,122.4500,118.6600,120.5100,13881612 2015-08-13,120.9900,125.7300,119.3400,123.7300,15284397 2015-08-14,124.9600,125.0000,123.0000,123.3900,8667683 2015-08-17,123.1400,125.7000,122.5900,125.3600,9233848 2015-08-18,125.2600,126.7490,123.5500,124.0500,9381994 2015-08-19,123.5000,123.7000,121.5000,122.0600,10115271 2015-08-20,119.8000,121.4500,111.3400,112.4900,28045318 2015-08-21,106.2000,110.0000,102.7510,103.9600,33228296 2015-08-24,88.7500,109.6300,85.5000,96.8800,59951948 2015-08-25,107.7500,107.8800,101.5000,101.5200,37620719 2015-08-26,107.1500,110.2800,102.0200,110.1300,36164638 2015-08-27,114.9400,118.2500,113.0200,117.6600,37056071 2015-08-28,116.4600,119.3500,115.8800,117.6300,20240237 2015-08-31,115.2400,117.0000,113.7600,115.0300,17005581 2015-09-01,109.3600,111.2400,103.8200,105.7900,35977081 2015-09-02,109.3100,109.5000,100.3000,105.4400,39843254 2015-09-03,102.6900,104.1700,100.1100,101.0600,29546652 2015-09-04,98.0500,99.9280,97.3400,98.7900,24211978 2015-09-08,102.0800,102.5000,93.5500,94.9500,43479650 2015-09-09,96.5100,102.7900,95.5200,99.1800,35524441 2015-09-10,99.4200,100.8500,96.7800,99.4800,21031866 2015-09-11,98.5700,100.8500,97.2300,97.5100,17373920 2015-09-14,96.8400,97.9100,94.3300,95.6900,15545991 2015-09-15,95.2200,99.6500,93.6100,99.1600,22591084 2015-09-16,99.7000,104.4800,99.3300,104.0800,28058216 2015-09-17,103.6700,107.5000,101.8300,104.2100,25817651 2015-09-18,102.0000,104.3600,100.7100,102.6200,21715034 2015-09-21,103.3000,103.7700,99.5568,100.3000,17900624 2015-09-22,98.2900,99.9000,97.0000,98.4700,16717919 2015-09-23,98.6000,99.7400,97.6600,98.0700,10264540 2015-09-24,97.1100,104.0000,96.7800,103.7600,21274471 2015-09-25,105.3000,105.4487,101.5700,102.2400,19066632 2015-09-28,101.5700,103.3275,97.8414,99.4700,16895926 2015-09-29,99.6300,100.6300,96.8500,98.3500,17405941 2015-09-30,99.9100,103.4600,99.0500,103.2400,16302867 2015-10-01,102.9100,106.1100,101.1200,105.9800,17426948 2015-10-02,103.0100,106.8700,101.4500,106.1100,21526717 2015-10-05,107.4800,112.2800,105.7600,111.2500,21157937 2015-10-06,110.3300,112.2500,105.6400,108.3300,20836303 2015-10-07,108.8400,109.7800,106.7500,108.1000,12329535 2015-10-08,107.9400,115.0500,102.6000,114.9300,42831944 2015-10-09,114.1100,115.8300,112.4400,113.3300,22455205 2015-10-12,114.4500,115.4200,112.3600,113.4500,12624497 2015-10-13,112.8500,113.7200,108.7800,109.7300,17512118 2015-10-14,111.5000,111.6300,108.0500,110.2300,33231481 2015-10-15,103.7700,104.8800,99.1000,101.0900,48484328 2015-10-16,100.2100,101.6500,98.4100,98.9900,21340511 2015-10-19,98.0700,103.6200,96.2600,101.6900,29964714 2015-10-20,101.0600,102.1100,97.5800,98.9900,17345614 2015-10-21,99.6700,100.3400,97.0100,97.9600,13759583 2015-10-22,98.0700,99.9300,96.8600,97.3200,12786768 2015-10-23,97.6100,101.5600,97.2700,100.0400,18019886 2015-10-26,100.0500,103.3100,99.3800,103.0400,12234824 2015-10-27,102.5800,104.7200,101.2300,103.0700,12066402 2015-10-28,102.9000,106.2100,102.0600,105.8000,13093962 2015-10-29,105.0000,106.9100,104.7500,105.1200,9841406 2015-10-30,105.1200,110.1000,104.9000,108.3800,15571468 2015-11-02,109.2000,109.3700,106.3000,107.6400,11784573 2015-11-03,107.3600,111.0500,107.2400,109.7400,12484136 2015-11-04,110.3600,114.2800,109.3900,114.0500,17505023 2015-11-05,113.7500,115.6800,111.7200,113.5000,13814939 2015-11-06,113.3900,114.8000,112.0500,114.0600,10936608 2015-11-09,113.3600,114.0000,108.6400,109.8600,16154632 2015-11-10,108.8600,112.8400,108.0100,112.7000,11166372 2015-11-11,113.0800,114.6100,111.4100,112.8600,11039154 2015-11-12,112.5200,115.2500,108.2000,108.9200,17568163 2015-11-13,108.3400,109.0700,103.2700,103.6500,18819418 2015-11-16,102.9700,111.6500,101.8600,111.3500,19866161 2015-11-17,112.1100,118.7900,111.7000,117.1000,32971616 2015-11-18,117.9400,121.0000,116.1000,120.6300,23353565 2015-11-19,120.2500,123.1300,119.6100,120.2200,19253236 2015-11-20,120.8500,124.0700,119.2100,123.8400,17977001 2015-11-23,124.3000,126.2000,121.6600,125.0300,15726984 2015-11-24,123.6700,124.6600,120.0300,123.3100,18335255 2015-11-25,124.2300,125.2000,122.3600,124.1600,10980677 2015-11-27,123.8500,126.3900,123.5900,125.4400,6645484 2015-11-30,126.0300,126.6000,122.8900,123.3300,13894031 2015-12-01,124.4700,125.5700,122.4200,125.3700,12550755 2015-12-02,125.5300,131.3500,124.9300,128.9300,24105712 2015-12-03,129.6200,132.2000,126.3900,126.8100,26647260 2015-12-04,127.0000,130.9900,125.7500,130.9300,20250411 2015-12-07,131.1900,133.2700,122.7500,125.3600,23351610 2015-12-08,121.5100,128.2400,121.1000,126.9800,18591147 2015-12-09,127.7000,128.7800,122.3300,124.2000,17788797 2015-12-10,124.5000,125.2100,121.6200,122.9100,13474119 2015-12-11,121.4500,123.0000,118.6000,118.9100,16105315 2015-12-14,119.7700,120.9000,114.6600,120.6700,18735608 2015-12-15,121.9300,123.3000,118.5400,118.6000,11759993 2015-12-16,119.8000,123.0000,118.0900,122.6400,13180982 2015-12-17,123.9700,126.3500,122.4200,122.5100,17284872 2015-12-18,120.8500,122.1900,117.9200,118.0200,17948060 2015-12-21,119.5100,119.5900,115.6600,116.6300,11669993 2015-12-22,117.3000,117.4300,114.8600,116.2400,9689044 2015-12-23,116.9100,118.5600,115.7800,118.1600,9324333 2015-12-24,118.2200,118.8000,117.3000,117.3300,3541403 2015-12-28,117.2600,117.3500,113.8500,117.1100,8424276 2015-12-29,118.1900,119.6000,116.9200,119.1200,8159211 2015-12-30,118.9500,119.0200,116.4300,116.7100,8149686 2015-12-31,116.2100,117.4600,114.2800,114.3800,9273008 2016-01-04,109.0000,110.0000,105.2100,109.9600,20794848 2016-01-05,110.4500,110.5800,105.8500,107.6600,17664562 2016-01-06,105.2900,117.9100,104.9600,117.6800,33045656 2016-01-07,116.3600,122.1800,112.2900,114.5600,33636661 2016-01-08,116.3300,117.7200,111.1000,111.3900,18067140 2016-01-11,112.1300,116.7900,111.2000,114.9700,21920390 2016-01-12,116.1100,117.7800,115.0800,116.5800,15133522 2016-01-13,114.4300,114.4800,104.5300,106.5600,24921587 2016-01-14,105.6500,109.2500,101.2100,107.0600,23664784 2016-01-15,102.4300,105.5000,101.7200,104.0400,19775141 2016-01-19,106.5700,110.1400,105.5500,107.8900,35722752 2016-01-20,108.9100,109.9900,97.0501,107.7400,53009419 2016-01-21,108.3200,108.5100,102.1000,102.3500,31027503 2016-01-22,104.7225,104.9900,99.2200,100.7200,26821771 2016-01-25,99.7800,102.6800,99.0000,99.1200,20321102 2016-01-26,99.7400,100.5500,94.8500,97.8300,22083897 2016-01-27,96.6100,97.8495,90.5900,91.1500,25556187 2016-01-28,93.8400,95.2500,90.1100,94.4100,24562311 2016-01-29,92.0000,94.3900,90.6300,91.8400,20463895 2016-02-01,91.7900,97.1800,91.3000,94.0900,19684477 2016-02-02,95.5400,96.6500,90.7300,91.4900,21906495 2016-02-03,92.4100,92.6900,86.1400,90.7400,27466034 2016-02-04,89.5000,91.2500,86.5400,89.7100,19108600 2016-02-05,88.2300,88.9500,81.8600,82.7900,25929257 2016-02-08,80.5700,84.7000,79.9500,83.3200,25035634 2016-02-09,81.7500,88.4000,81.5500,86.1300,25892874 2016-02-10,89.0000,92.2100,87.4200,88.4500,23146517 2016-02-11,87.4200,88.3900,82.9110,86.3500,21820321 2016-02-12,86.6400,89.7200,85.2600,87.4000,19067683 2016-02-16,89.0000,90.1400,87.5400,89.0500,16356604 2016-02-17,90.1300,94.7700,89.6400,94.7600,18323834 2016-02-18,94.8000,94.9000,90.3100,90.4900,17695324 2016-02-19,89.9800,91.4000,88.0300,89.2300,14259205 2016-02-22,90.7500,93.1100,88.3000,91.9300,16321822 2016-02-23,91.4000,92.4900,89.0500,89.1200,12744428 2016-02-24,88.5000,91.7600,86.7000,91.6100,15972819 2016-02-25,91.0800,94.8100,90.2100,94.5300,17898777 2016-02-26,95.3000,97.4800,94.2500,94.7900,16975151 2016-02-29,94.8100,97.2000,93.3400,93.4100,13663080 2016-03-01,94.5800,99.1600,93.6100,98.3000,17048790 2016-03-02,98.0100,99.4800,95.9000,97.6100,19102849 2016-03-03,97.8300,98.3500,95.3900,97.9300,15320921 2016-03-04,98.7600,102.2200,98.3200,101.5800,23414622 2016-03-07,101.0000,101.7900,95.2500,95.4900,23906672 2016-03-08,95.0000,98.2800,94.5000,96.2300,14710898 2016-03-09,96.8200,98.3700,95.0000,98.0000,12298660 2016-03-10,98.1800,99.7400,95.4500,97.3600,17002063 2016-03-11,99.5100,99.6000,96.0500,97.6600,15114299 2016-03-14,97.2000,99.4200,97.1700,98.1300,11251874 2016-03-15,97.8700,98.5100,96.4300,97.8600,9691768 2016-03-16,97.5300,99.7300,97.5000,99.3500,12630530 2016-03-17,99.0500,101.3900,99.0000,99.7200,13824964 2016-03-18,100.5000,102.4100,100.0100,101.1200,15453454 2016-03-21,101.1500,102.1000,99.5000,101.0600,9578466 2016-03-22,100.4800,101.5200,99.2000,99.8400,9069905 2016-03-23,99.7500,100.3900,98.8100,99.5900,8313480 2016-03-24,98.6400,98.8500,97.0700,98.3600,10671139 2016-03-28,98.3400,101.4400,97.8200,101.2100,12432217 2016-03-29,101.0800,104.3300,101.0000,104.1300,16008868 2016-03-30,104.6500,104.9100,101.4805,102.1900,14704994 2016-03-31,102.4300,103.5300,101.0500,102.2300,9747539 2016-04-01,102.9300,105.7900,102.4700,105.7000,14182359 2016-04-04,105.9000,105.9200,103.2000,104.3500,10940426 2016-04-05,103.4700,105.7500,103.2500,104.9400,10060916 2016-04-06,105.3000,106.4400,104.2500,104.8300,9605800 2016-04-07,104.3100,106.4350,103.6000,104.4500,10774911 2016-04-08,105.1200,105.3260,102.8200,103.8100,7857592 2016-04-11,104.0400,104.9800,102.6200,102.6800,7451315 2016-04-12,103.1500,107.2200,102.2100,106.9800,12436982 2016-04-13,108.0000,111.2800,107.8800,109.6500,16701709 2016-04-14,110.0100,111.6400,109.1500,110.4200,9553688 2016-04-15,110.6400,111.8500,109.7803,111.5100,11746065 2016-04-18,109.9000,110.7000,106.0200,108.4000,32816416 2016-04-19,99.4900,101.3700,94.2000,94.3400,55728765 2016-04-20,94.3400,96.9800,93.1400,96.7700,26613506 2016-04-21,97.3100,97.3800,94.7800,94.9800,19919415 2016-04-22,94.8470,96.6900,94.2100,95.9000,15806320 2016-04-25,95.7000,95.7461,92.8000,93.5600,14985382 2016-04-26,93.5000,93.5500,91.2500,92.4300,15330856 2016-04-27,92.1800,92.5000,90.2100,91.0400,12218929 2016-04-28,91.5000,92.6700,90.0900,90.2800,11474907 2016-04-29,90.5000,90.5600,88.2100,90.0300,13968018 2016-05-02,90.4100,93.2200,89.8901,93.1100,12547005 2016-05-03,92.0800,93.2500,91.3000,91.5400,10593880 2016-05-04,91.0000,92.1600,90.3500,90.7900,7394742 2016-05-05,90.9100,92.0775,89.2500,89.3700,10368491 2016-05-06,88.8300,90.8800,88.1100,90.8400,10433936 2016-05-09,90.7300,91.8280,89.9000,90.5400,9543705 2016-05-10,91.1400,93.2500,91.0900,92.8900,11175913 2016-05-11,92.4000,92.5900,89.9000,90.0200,11692864 2016-05-12,90.3200,90.4100,85.7400,87.7400,20408118 2016-05-13,87.3900,88.5900,86.2600,87.8800,11571389 2016-05-16,87.5600,90.0000,86.1500,89.1200,11247812 2016-05-17,89.0000,90.8700,88.1720,88.6300,11571267 2016-05-18,88.2500,91.7200,88.2500,90.5000,13911836 2016-05-19,90.1600,91.2700,88.3000,89.5500,11450323 2016-05-20,90.0800,93.2800,89.9800,92.4900,15063042 2016-05-23,92.9800,95.2924,92.8500,94.8900,13992330 2016-05-24,95.9800,99.1400,95.7500,97.8900,21246023 2016-05-25,99.0000,100.3100,98.3000,100.2000,15211295 2016-05-26,103.2100,104.0000,101.3800,102.8100,17824673 2016-05-27,102.4400,103.5000,101.4400,103.3000,9092127 2016-05-31,102.9500,103.4500,102.1300,102.5700,8725656 2016-06-01,101.5000,101.9200,100.1600,101.5100,8393380 2016-06-02,101.3900,102.1500,100.7700,101.2500,7992448 2016-06-03,100.9900,101.0000,98.5300,99.5900,9223994 2016-06-06,100.2900,101.0712,99.7200,100.7400,6828128 2016-06-07,101.2000,101.6300,99.7700,99.8900,6474742 2016-06-08,100.0200,100.2800,97.6000,97.8600,9423938 2016-06-09,97.2200,98.4330,96.6640,97.0900,8923803 2016-06-10,94.8800,95.3500,93.2800,93.7500,12907900 2016-06-13,95.0200,97.2000,93.6200,93.8500,13484345 2016-06-14,94.1600,95.8000,93.2700,94.1200,9480388 2016-06-15,94.6100,95.4600,93.5000,94.2900,7675449 2016-06-16,94.1800,95.5600,93.2474,95.4400,7550774 2016-06-17,95.7500,95.7700,94.2000,94.4500,8046841 2016-06-20,95.2200,95.8800,93.6500,93.8000,9026376 2016-06-21,93.8700,93.8800,90.7700,90.9900,15199727 2016-06-22,90.7800,91.9800,89.7700,90.0100,9454685 2016-06-23,90.6200,91.6800,88.1500,91.6600,10819033 2016-06-24,87.5300,90.4900,87.2100,88.4400,11248582 2016-06-27,87.8800,88.0000,84.8100,85.3300,13775706 2016-06-28,87.4100,88.8800,86.4100,87.9700,11545631 2016-06-29,89.6700,91.9700,88.7000,91.0600,11687079 2016-06-30,90.9100,91.7201,89.9000,91.4800,9098971 2016-07-01,95.0000,97.0000,94.8000,96.6700,16167210 2016-07-05,95.2000,101.2700,93.3100,97.9100,25879367 2016-07-06,95.0300,96.0000,93.5500,94.6000,16301211 2016-07-07,94.7000,95.3800,93.1800,95.1000,9913509 2016-07-08,96.0000,97.4100,95.3000,97.0600,8335375 2016-07-11,96.1900,96.8690,94.3000,94.6700,13276161 2016-07-12,95.0700,96.7200,94.0900,95.9700,11617410 2016-07-13,96.2600,96.7200,94.8000,96.4300,8768863 2016-07-14,97.0000,98.2700,96.8000,98.0200,9885009 2016-07-15,98.5200,98.7000,97.4100,98.3900,9041865 2016-07-18,98.4300,99.8400,97.2400,98.8100,28669659 2016-07-19,85.4300,86.7500,84.5000,85.8400,55681209 2016-07-20,86.6700,88.4900,85.8200,87.9100,23525141 2016-07-21,88.3000,88.3800,85.2100,85.9900,16083996 2016-07-22,86.4800,86.5000,85.1100,85.8900,11363917 2016-07-25,85.7300,87.8700,85.0100,87.6600,14135027 2016-07-26,91.0300,93.1000,90.9000,91.4100,19577623 2016-07-27,91.5000,92.0600,90.1000,92.0400,8727517 2016-07-28,91.9200,92.2100,90.6800,91.6500,6227698 2016-07-29,91.1900,91.7490,90.5900,91.2500,6960222 2016-08-01,91.2300,94.6700,90.5000,94.3700,10666945 2016-08-02,94.0000,94.0800,92.1800,93.5600,9836233 2016-08-03,93.2800,94.6700,92.5500,93.1000,7030916 2016-08-04,93.2000,93.7319,91.8200,93.4400,6043394 2016-08-05,93.7700,97.7400,93.5600,97.0300,18364801 2016-08-08,95.9100,95.9300,94.0000,95.1100,10135401 2016-08-09,95.1200,95.8100,93.4800,93.9900,9175413 2016-08-10,94.4000,94.7500,92.9500,93.9300,6511142 2016-08-11,94.6000,96.3300,94.3700,95.8900,8547659 2016-08-12,95.5300,96.8300,95.0800,96.5900,6592923 2016-08-15,96.8300,96.9100,95.2400,95.3100,7304620 2016-08-16,95.1900,95.6100,94.4000,95.1200,6311339 2016-08-17,94.9400,96.9300,94.8500,96.3700,8315615 2016-08-18,95.9800,97.2168,95.1700,96.1600,7252629 2016-08-19,96.0500,96.7800,95.5100,95.8700,6942892 2016-08-22,95.6700,96.1300,94.9500,95.2600,5830548 2016-08-23,95.6800,96.5900,95.4800,95.9400,5239106 2016-08-24,96.1300,96.3600,94.9100,95.1800,6276468 2016-08-25,96.3800,98.2450,96.0400,97.3200,10823055 2016-08-26,97.3300,97.9500,96.5700,97.5800,6617636 2016-08-29,96.9700,98.4497,96.5700,97.3000,8008430 2016-08-30,97.8400,98.8500,97.1400,97.4500,6093536 2016-08-31,97.4800,97.8800,96.7600,97.4500,4690614 2016-09-01,97.8100,97.9800,96.9160,97.3800,4148621 2016-09-02,97.9000,98.1800,97.0100,97.3800,4247182 2016-09-06,97.7600,100.3200,97.6490,100.0900,9036092 2016-09-07,100.1100,100.1900,98.4200,99.1500,6468512 2016-09-08,99.2300,100.0500,98.8200,99.6600,5201208 2016-09-09,99.0600,99.3900,96.5000,96.5000,7373319 2016-09-12,95.9100,99.2900,95.7100,99.0500,7718351 2016-09-13,97.1700,98.0000,95.3300,96.0900,11788078 2016-09-14,97.3500,98.3500,96.9600,97.0100,8528450 2016-09-15,97.2300,97.9700,96.5300,97.3400,5299930 2016-09-16,97.1000,99.4900,97.0400,99.4800,9445109 2016-09-19,99.9000,100.3500,97.8200,98.0600,8616183 2016-09-20,98.7800,99.1600,97.6600,98.2500,4736762 2016-09-21,96.9000,97.1000,93.2600,94.8800,20042236 2016-09-22,95.5400,95.8800,94.2300,95.8300,11214973 2016-09-23,95.7500,96.9700,95.4300,95.9400,6179471 2016-09-26,95.3800,95.3800,94.0400,94.5600,6739188 2016-09-27,95.0400,97.6400,95.0000,97.0700,9680100 2016-09-28,97.1000,97.5900,96.0200,97.4800,7235109 2016-09-29,97.3100,98.3100,96.6000,96.6700,6217636 2016-09-30,96.9000,99.5300,96.7900,98.5500,9807925 2016-10-03,98.0000,103.3900,98.0000,102.6300,15344490 2016-10-04,103.1900,104.4400,101.8600,102.3400,12143104 2016-10-05,103.5000,106.9700,103.4301,106.2800,12942880 2016-10-06,104.9700,105.4700,103.8800,105.0700,6587738 2016-10-07,103.9800,106.5000,103.5501,104.8200,8659518 2016-10-10,103.1800,104.5300,102.7600,103.3300,6699653 2016-10-11,102.3100,102.9000,99.8600,100.5900,9032854 2016-10-12,100.8800,102.4700,99.2200,99.5000,7426504 2016-10-13,98.0100,100.5000,97.6300,100.2300,8319333 2016-10-14,101.5900,102.0990,100.3500,101.4700,9531056 2016-10-17,100.5000,100.7300,98.3800,99.8000,26589483 2016-10-18,116.6300,119.8200,116.5000,118.7900,42168221 2016-10-19,118.2500,122.4500,118.0000,121.8700,21981734 2016-10-20,121.9700,123.7500,121.0600,123.3500,14492827 2016-10-21,122.5000,127.8500,122.3100,127.5000,18832428 2016-10-24,127.4200,129.2900,126.1500,127.3300,15980674 2016-10-25,126.5200,128.0600,125.7500,126.5100,8253941 2016-10-26,126.2900,128.7200,125.7500,126.9700,8602407 2016-10-27,127.4300,128.1800,125.9300,126.4700,6914182 2016-10-28,126.0800,128.9300,126.0118,126.5700,7077252 2016-10-31,126.8500,126.9000,124.4000,124.8700,6517512 2016-11-01,124.9800,125.8300,121.8000,123.3000,6978621 2016-11-02,122.8300,124.0700,121.8300,122.3400,4816526 2016-11-03,122.3100,123.7200,121.8400,122.1400,5041321 2016-11-04,122.0000,123.4300,121.6200,122.0300,5077719 2016-11-07,124.2600,125.7500,123.3700,124.5800,5827126 2016-11-08,124.1200,125.8100,123.2200,124.3400,4690756 2016-11-09,121.8400,123.6500,120.8611,122.1900,7705673 2016-11-10,122.7600,122.9700,113.7000,115.4200,19718703 2016-11-11,114.9000,116.6300,113.1100,114.7800,11080251 2016-11-14,114.7500,115.9000,110.6800,113.3800,9932379 2016-11-15,114.5500,116.4100,113.0910,113.5900,7445094 2016-11-16,112.9600,116.1200,111.8100,115.1900,5933728 2016-11-17,112.8900,116.8100,113.5600,115.0300,6232744 2016-11-18,115.7300,116.4200,113.5100,115.2100,6746783 2016-11-21,116.2000,118.7200,116.1900,117.9600,7064528 2016-11-22,118.3200,119.4600,116.9800,118.0400,7007188 2016-11-23,117.7600,118.8900,117.3100,117.6900,4521314 2016-11-25,117.6400,118.3900,117.1800,117.4100,1616260 2016-11-28,117.0500,117.6200,115.7100,116.9300,5278861 2016-11-29,117.3000,119.1800,117.1316,117.5100,7082264 2016-11-30,119.0000,120.3700,116.3913,117.0000,7715103 2016-12-01,117.5200,118.6800,113.9500,117.2200,8636943 2016-12-02,116.7500,120.9800,116.7500,120.8100,8953590 2016-12-05,120.7300,120.7500,118.4000,119.1600,7626283 2016-12-06,120.1000,124.7900,119.4200,124.5700,11513209 2016-12-07,124.4800,125.7500,123.2500,125.3900,8204687 2016-12-08,125.4000,126.3500,122.1600,123.2400,8987712 2016-12-09,123.7800,124.3000,121.7300,122.8800,4700783 2016-12-12,122.8400,124.0300,122.3000,122.8300,3917605 2016-12-13,123.5100,125.0900,122.7809,123.7800,5564509 2016-12-14,123.4300,124.4000,122.5000,123.4400,6110273 2016-12-15,123.4400,127.4300,122.9500,125.0000,7376184 2016-12-16,126.3900,126.6800,124.0100,124.2200,7867975 2016-12-19,124.3000,126.4400,122.8700,125.4500,4867276 2016-12-20,125.4600,126.3000,124.6400,125.1200,3937812 2016-12-21,125.5300,127.7372,125.0000,126.5000,6514793 2016-12-22,126.8400,127.5000,125.1800,125.5800,4161410 2016-12-23,125.6100,126.2800,125.0800,125.5900,2010382 2016-12-27,126.2400,129.0500,125.7000,128.3500,5288164 2016-12-28,129.0700,129.0700,125.7600,125.8900,4389162 2016-12-29,125.9500,126.1400,124.2000,125.3300,3445056 2016-12-30,126.2400,126.5700,123.6000,123.8000,4455351 2017-01-03,124.9600,128.1900,124.3100,127.4900,9437856 2017-01-04,127.4900,130.1700,126.5500,129.4100,7843559 2017-01-05,129.2200,132.7500,128.9000,131.8100,10185516 2017-01-06,132.0800,133.8800,129.8100,131.0700,10657878 2017-01-09,131.4800,131.9900,129.8900,130.9500,5771835 2017-01-10,131.2700,132.2200,129.2900,129.8900,5985809 2017-01-11,130.9100,131.5000,129.2475,130.5000,5615061 2017-01-12,130.6300,130.8500,128.5000,129.1800,5388880 2017-01-13,131.1500,133.9300,130.5800,133.7000,10515015 2017-01-17,135.0400,135.4000,132.0900,132.8900,12220202 2017-01-18,133.2100,133.6500,131.0600,133.2600,16168617 2017-01-19,142.0100,143.4600,138.2500,138.4100,23203441 2017-01-20,139.3600,140.7900,137.6600,138.6000,9497394 2017-01-23,138.6500,139.4900,137.3100,137.3900,7433896 2017-01-24,138.1100,140.9300,137.0300,140.1100,7754673 2017-01-25,140.8000,141.3900,139.0500,139.5200,7612888 2017-01-26,140.4500,141.2100,138.5100,138.9600,6038313 2017-01-27,139.4600,142.4900,139.0000,142.4500,8323866 2017-01-30,141.7700,141.9670,138.8000,141.2200,8122481 2017-01-31,140.5500,141.8300,139.7000,140.7100,4411631 2017-02-01,141.2000,142.4100,139.3000,140.7800,6033422 2017-02-02,140.6100,141.0400,139.0500,139.2000,3462370 2017-02-03,139.5100,140.6400,139.1000,140.2500,3512568 2017-02-06,140.0000,141.0000,139.1600,140.9700,3552066 2017-02-07,141.4900,144.2800,141.0500,144.0000,8573515 2017-02-08,143.5700,145.0700,142.5600,144.7400,6887050 2017-02-09,144.9800,145.0900,143.5800,144.1400,4555119 2017-02-10,144.6800,145.2992,143.9700,144.8200,6171936 2017-02-13,145.1900,145.9500,143.0500,143.2000,4790435 2017-02-14,143.2000,144.1100,140.0500,140.8200,8367786 2017-02-15,140.7200,142.4300,140.5100,142.2700,5309050 2017-02-16,142.4200,142.4400,141.0700,142.0100,2847496 2017-02-17,141.7500,142.9000,141.2700,142.2200,4588073 2017-02-21,142.9900,143.3800,141.8100,142.6000,3571481 2017-02-22,142.9200,144.0000,142.1700,143.8600,3481968 2017-02-23,144.4500,144.4900,141.5196,142.7800,4667978 2017-02-24,141.8800,143.5600,141.5500,143.2500,3302714 2017-02-27,143.1200,143.9200,142.3800,143.4100,3907377 2017-02-28,143.3000,143.5700,141.8500,142.1300,3862221 2017-03-01,142.8400,143.2600,142.1000,142.6500,4170649 2017-03-02,142.1500,142.7000,139.0900,139.5300,6119945 2017-03-03,139.6900,140.9100,138.2600,139.1400,5401104 2017-03-06,141.0000,142.8400,140.5400,141.9400,7116118 2017-03-07,141.9900,142.4000,140.3800,141.4300,4241037 2017-03-08,141.4700,142.0600,139.7704,140.3200,4092550 2017-03-09,140.0400,141.2400,139.7400,140.5300,2652740 2017-03-10,141.3900,141.8000,140.2800,140.8900,3318464 2017-03-13,140.9000,143.7100,140.3210,143.5200,4922432 2017-03-14,142.9500,143.3100,141.7000,143.1900,4660294 2017-03-15,144.2000,145.5200,143.2300,145.2500,5987198 2017-03-16,145.5000,146.5000,144.2200,144.3900,5286456 2017-03-17,144.0500,145.7600,143.4000,145.1100,6281316 2017-03-20,145.4500,146.2500,144.5800,145.8300,3421046 2017-03-21,146.7500,147.7000,142.1000,142.4200,7669753 2017-03-22,142.5450,143.8000,140.7600,142.6500,6486893 2017-03-23,142.1400,142.8900,141.2600,141.8400,3712625 2017-03-24,142.3600,142.8000,141.5800,142.0200,3546599 2017-03-27,140.8300,144.3900,140.0000,144.0600,4771650 2017-03-28,144.1000,146.1100,143.9200,145.1700,4638003 2017-03-29,145.5000,147.1800,144.9089,146.4700,3855031 2017-03-30,146.8100,148.2900,146.5300,148.0600,4461068 2017-03-31,148.0000,148.2250,147.3300,147.8100,3888237 2017-04-03,146.7000,148.0050,145.7400,146.9200,4609336 2017-04-04,146.8400,147.0900,144.8900,145.5000,4368919 2017-04-05,146.1900,146.2500,143.2600,143.6200,4607636 2017-04-06,144.0000,144.1400,143.0100,143.7400,3312410 2017-04-07,143.7900,143.8900,142.7100,143.1100,3032571 2017-04-10,143.0400,144.6500,141.2100,143.8500,5807440 2017-04-11,144.2800,144.5400,141.9800,144.3500,4621451 2017-04-12,144.8500,145.7400,143.5500,143.8300,4386954 2017-04-13,144.2500,144.5500,142.7600,142.9200,3685789 2017-04-17,144.4300,147.3200,144.4300,147.2500,16364743 2017-04-18,147.3400,147.4000,140.0000,143.3600,19670975 2017-04-19,143.3700,144.0000,138.6600,139.7600,12395064 2017-04-20,140.3000,141.8000,139.2700,141.1800,7248180 2017-04-21,141.3900,143.0300,140.9028,142.8700,6824786 2017-04-24,143.6100,144.5000,143.4000,143.8300,4792928 2017-04-25,147.4600,153.5200,146.2200,152.1600,20674167 2017-04-26,151.5300,152.1500,148.9000,150.1700,9274081 2017-04-27,150.6000,153.4900,149.3000,153.0800,7719365 2017-04-28,152.7100,152.9700,150.9400,152.2000,6366247 2017-05-01,151.9100,157.7000,151.6100,155.3500,9031631 2017-05-02,155.7600,156.5000,154.6100,156.4500,5384839 2017-05-03,156.2900,156.5400,154.8800,155.5900,3931244 2017-05-04,155.5900,157.9000,154.5500,157.2500,5582330 2017-05-05,158.5500,158.5900,155.9000,156.6000,5341735 2017-05-08,156.5500,157.6400,155.3000,156.3800,4818794 2017-05-09,156.1000,157.8500,155.9700,157.4600,3911027 2017-05-10,157.8200,161.1000,156.5600,160.2800,6869879 2017-05-11,160.3300,160.5200,157.5500,158.5400,5677360 2017-05-12,159.1100,160.8400,158.5100,160.8100,5092885 2017-05-15,160.2500,161.7800,159.7600,160.0200,4971954 2017-05-16,160.5000,161.1800,159.3300,159.4100,3464912 2017-05-17,158.0900,158.7800,153.0000,153.2000,8184483 2017-05-18,153.6100,156.8900,153.2400,155.7000,6802670 2017-05-19,156.1500,158.0500,155.9100,157.0200,4091486 2017-05-22,157.8600,158.6000,156.4300,157.1600,3744055 2017-05-23,157.7500,158.3100,156.8000,157.9500,3370930 2017-05-24,158.3500,158.4800,157.1700,157.7500,2989797 2017-05-25,161.0000,164.1000,160.5500,163.0500,8560961 2017-05-26,162.8400,163.0500,161.1200,162.4300,4834291 2017-05-30,163.6000,164.7500,162.7100,163.2200,4828637 2017-05-31,163.6100,164.0000,160.7400,163.0700,5328919 2017-06-01,163.5200,163.9316,161.7000,162.9900,3896317 2017-06-02,163.4200,165.3600,162.8000,165.1800,4259081 2017-06-05,165.4900,165.5000,163.4300,165.0600,3875174 2017-06-06,164.9500,166.8200,164.5100,165.1700,4382092 2017-06-07,165.6000,166.4000,164.4086,165.6100,3353099 2017-06-08,166.1200,166.8700,164.8400,165.8800,3719102 2017-06-09,166.2700,166.2700,154.5000,158.0300,10291954 2017-06-12,155.3000,155.5300,148.3100,151.4400,14114477 2017-06-13,154.3800,155.6800,150.1300,152.7200,8484746 2017-06-14,154.3400,155.6150,150.2800,152.2000,6461758 2017-06-15,149.4400,152.5600,147.3000,151.7600,7319746 2017-06-16,151.4500,153.5300,150.3900,152.3800,6909705 2017-06-19,154.2900,155.5800,152.4100,153.4000,6544298 2017-06-20,153.6800,154.5000,151.4000,152.0500,4878673 2017-06-21,152.5000,155.3800,152.2600,155.0300,5803446 2017-06-22,155.1300,155.2000,153.7000,154.8900,3769167 2017-06-23,155.0100,158.1900,153.7600,158.0200,6250761 2017-06-26,158.7800,159.9700,156.5600,157.5000,6015974 2017-06-27,156.6200,156.9775,150.7197,151.0300,7424252 2017-06-28,151.6400,154.2000,150.1200,153.4100,5589883 2017-06-29,152.8200,152.8200,148.0000,150.0900,7142462 2017-06-30,149.7600,150.7100,148.4200,149.4100,5213315 2017-07-03,149.8000,150.4500,145.8000,146.1700,3908215 2017-07-05,146.5800,148.2600,145.5800,147.6100,4627803 2017-07-06,146.1300,147.2700,144.2500,146.2500,5486482 2017-07-07,146.6500,150.7500,146.6500,150.1800,5561263 2017-07-10,150.3400,153.2300,149.6500,152.6700,5360606 2017-07-11,152.3700,155.2300,151.5500,154.3300,4898645 2017-07-12,155.7700,158.8000,155.7700,158.7500,8481779 2017-07-13,158.5100,160.1300,156.9800,158.2100,6700052 2017-07-14,159.3000,161.3500,157.9700,161.1200,5549221 2017-07-17,162.9100,163.5500,160.0201,161.7000,17496685 2017-07-18,176.1200,185.0000,174.2400,183.6000,41587395 2017-07-19,182.9700,187.1700,181.7500,183.8600,17344321 2017-07-20,183.8400,185.9200,182.7000,183.6000,7907182 2017-07-21,182.7200,191.5000,182.7100,188.5400,9277448 2017-07-24,188.6850,190.2500,187.0100,187.9100,8797260 2017-07-25,187.7900,188.6600,185.8100,186.9700,5374472 2017-07-26,187.7000,189.7043,187.5100,189.0800,4479290 2017-07-27,189.8900,190.0000,179.3800,182.6800,11220982 2017-07-28,182.0000,185.0300,181.1800,184.0400,6201947 2017-07-31,184.2600,184.9738,180.6500,181.6600,4883606 2017-08-01,182.4900,184.6200,181.4300,182.0300,5112707 2017-08-02,182.2200,182.5700,177.8149,180.7400,5771336 2017-08-03,180.5300,181.2248,178.0200,179.2300,4627732 2017-08-04,179.6000,181.0000,178.5000,180.2700,4491055 2017-08-07,181.0000,182.2700,179.1000,181.3300,4609788 2017-08-08,181.3700,181.9100,177.4500,178.3600,6104043 2017-08-09,171.4300,175.9600,170.0100,175.7800,9670502 2017-08-10,174.0300,174.4500,167.6000,169.1400,9693057 2017-08-11,169.8600,172.5800,169.0000,171.4000,5022334 2017-08-14,169.8000,172.4500,168.8000,171.0000,7468408 2017-08-15,171.5300,171.8800,168.2500,168.5000,5656064 2017-08-16,167.5000,170.5000,166.2500,169.9800,7013557 2017-08-17,169.2300,170.5800,165.7200,166.0900,5229188 2017-08-18,165.9500,169.9700,165.8000,166.5400,7385736 2017-08-21,166.9100,168.9900,164.2300,166.7600,6480708 2017-08-22,167.7600,169.9300,167.0400,169.3400,4886326 2017-08-23,168.3500,169.6400,166.7000,169.0600,4632256 2017-08-24,169.8600,171.2363,166.1500,168.1300,5361749 2017-08-25,168.5800,168.7500,165.5000,165.9500,4064040 2017-08-28,166.4300,168.6700,165.6000,167.1200,3657264 2017-08-29,165.0000,169.6800,164.7300,168.8100,4620920 2017-08-30,169.5000,174.8500,169.3700,174.6900,8034743 2017-08-31,175.4500,176.2400,173.8600,174.7100,6940990 2017-09-01,175.5500,176.4800,173.9200,174.7400,3812968 2017-09-05,173.4000,175.8800,172.4400,174.5200,4597441 2017-09-06,175.2500,179.4600,173.7300,179.2500,8742643 2017-09-07,178.8000,180.3500,177.1000,179.0000,6036146 2017-09-08,178.4500,180.3900,176.2500,176.4200,4590846 2017-09-11,178.1000,182.4700,178.0300,181.7400,5979447 2017-09-12,182.5500,185.3300,180.6435,185.1500,6689568 2017-09-13,184.0700,184.4995,182.5500,183.6400,4320349 2017-09-14,183.2500,185.2882,182.0700,182.6300,4510722 2017-09-15,182.7300,184.9300,181.4300,182.3500,5591743 2017-09-18,183.6100,185.4500,182.7300,184.6200,5359569 2017-09-19,184.9800,186.2300,184.1700,185.6800,4982086 2017-09-20,186.1000,186.5000,183.2000,185.5100,4624993 2017-09-21,185.8200,189.9500,184.5100,188.7800,7148104 2017-09-22,188.4000,189.8500,186.3900,187.3500,5464312 2017-09-25,186.4600,186.5500,177.7000,178.5500,9367231 2017-09-26,180.7000,180.9500,176.5500,179.3800,5602471 2017-09-27,181.0100,183.3400,180.7000,181.9700,5710544 2017-09-28,181.2500,181.9500,179.3600,180.7000,4076986 2017-09-29,180.7300,182.9000,180.6500,181.3500,4227864 2017-10-02,182.1100,182.8000,176.5800,177.0100,7342007 2017-10-03,177.6500,179.7000,177.5500,179.1900,3956940 2017-10-04,181.4100,186.7000,181.2500,184.4500,9235867 2017-10-05,185.6500,194.4900,184.4900,194.3900,19412690 2017-10-06,194.3000,198.9200,192.0500,198.0200,15348356 2017-10-09,199.1000,199.4000,196.5600,196.8700,6971714 2017-10-10,197.8500,198.3000,192.1000,195.0800,6233823 2017-10-11,195.5700,196.2199,193.8100,194.9500,6450161 2017-10-12,196.7500,198.6200,194.7100,195.8600,7753341 2017-10-13,199.7000,200.8199,197.1866,199.4900,12081252 2017-10-16,201.9500,202.8300,197.8600,202.6800,22105442 2017-10-17,200.1100,204.3800,197.7700,199.4800,23900118 2017-10-18,199.9900,200.0100,194.2500,195.5400,11198938 2017-10-19,193.0100,195.2500,191.1600,195.1300,7034602 2017-10-20,195.9000,196.3800,193.7700,194.1600,5995568 2017-10-23,194.1700,194.8999,191.0346,192.4700,6979994 2017-10-24,192.7500,196.7350,191.4000,196.0200,7069108 2017-10-25,195.3800,197.0550,193.0100,193.7700,5315269 2017-10-26,194.6600,197.6100,194.0800,195.2100,5185830 2017-10-27,197.2000,200.6500,196.2200,199.5400,8128567 2017-10-30,199.6200,201.0990,197.0721,198.3700,5439563 2017-10-31,198.2100,198.5900,195.2180,196.4300,5518595 2017-11-01,197.2400,199.1990,196.0000,198.0000,5017420 2017-11-02,197.4500,199.4400,197.0901,199.3200,3606332 2017-11-03,199.8000,200.5500,197.9900,200.0100,3678829 2017-11-06,200.0000,202.4800,198.0900,200.1300,5846581 2017-11-07,200.0000,200.6100,194.8000,195.8900,6467969 2017-11-08,196.0000,197.0900,194.7400,196.4400,4203137 2017-11-09,194.4600,194.4900,190.8100,193.9000,5910216 2017-11-10,191.6100,192.5900,189.5000,192.0200,6622168 2017-11-13,191.1200,196.0500,191.0000,195.0800,4606951 2017-11-14,193.6400,195.8800,193.0000,195.7100,3450513 2017-11-15,194.5400,195.4200,191.5300,192.1200,4203072 2017-11-16,194.3300,197.7000,193.7500,195.5100,5678355 2017-11-17,195.7400,195.9500,192.6500,193.2000,3906333 2017-11-20,193.3000,194.3200,191.9000,194.1000,3827474 2017-11-21,195.0400,197.5200,194.9710,196.2300,4787311 2017-11-22,196.5800,196.7500,193.6300,196.3200,5895402 2017-11-24,196.6500,196.9000,195.3300,195.7500,2160535 2017-11-27,195.5600,195.8500,194.0000,195.0500,3210145 2017-11-28,195.3400,199.6800,194.0100,199.1800,6981094 2017-11-29,198.9100,199.0290,184.3200,188.1500,14202713 2017-11-30,190.3100,190.8600,186.6800,187.5800,6630051 2017-12-01,186.9900,189.8000,185.0000,186.8200,6219531 2017-12-04,189.3600,189.7200,178.3800,184.0400,9069765 2017-12-05,183.5000,188.1400,181.1900,184.2100,5783697 2017-12-06,183.3800,186.4844,182.8800,185.3000,5490088 2017-12-07,185.7100,187.3400,183.2200,185.2000,4659542 2017-12-08,186.5000,189.4200,186.3000,188.5400,4987270 2017-12-11,187.8500,189.4200,185.9100,186.2200,5298583 2017-12-12,186.0100,187.8500,184.8183,185.7300,4265907 2017-12-13,186.1000,188.6900,185.4100,187.8600,4710041 2017-12-14,187.9800,192.6400,187.2000,189.5600,7792849 2017-12-15,189.6100,191.4300,188.0100,190.1200,7285641 2017-12-18,191.2000,191.6500,188.9000,190.4200,5010961 2017-12-19,190.1800,190.2981,185.7500,187.0200,7032978 2017-12-20,187.9400,189.1100,185.2600,188.8200,6545394 2017-12-21,189.4400,190.9500,187.5800,188.6200,4729836 2017-12-22,188.3300,190.9500,186.8000,189.9400,3878904 2017-12-26,189.7800,189.9400,186.4000,187.7600,3045652 2017-12-27,187.8000,188.1000,185.2200,186.2400,4002098 2017-12-28,187.1800,194.4900,186.8500,192.7100,10107392 2017-12-29,192.5100,193.9500,191.2200,191.9600,5187606 2018-01-02,196.1000,201.6500,195.4200,201.0700,10966889 2018-01-03,202.0500,206.2100,201.5000,205.0500,8591369 2018-01-04,206.2000,207.0500,204.0006,205.6300,6029616 2018-01-05,207.2500,210.0200,205.5900,209.9900,7033240 2018-01-08,210.0200,212.5000,208.4400,212.0500,5580178 2018-01-09,212.1100,212.9800,208.5900,209.3100,6125855 2018-01-10,207.5700,213.6400,206.9100,212.5200,5951486 2018-01-11,214.2900,217.7500,213.3500,217.2400,7659485 2018-01-12,217.1800,222.5500,216.0000,221.2300,8199423 2018-01-16,224.2400,226.0700,217.2000,221.5300,13516067 2018-01-17,221.0000,221.1500,216.3200,217.5000,9123056 2018-01-18,220.3400,220.5800,216.5500,220.3300,8225339 2018-01-19,222.7500,223.4900,218.5000,220.4600,10548567 2018-01-22,222.0000,227.7850,221.2000,227.5800,17703293 2018-01-23,255.0500,257.7100,248.0200,250.2900,27705332 2018-01-24,250.8800,261.7100,249.3110,261.3000,17352448 2018-01-25,263.0000,272.3000,260.2300,269.7000,15336378 2018-01-26,271.4850,274.6000,268.7600,274.6000,11021839 2018-01-29,274.2000,286.8100,273.9200,284.5900,17529749 2018-01-30,277.0000,282.7300,272.7000,278.8000,12482852 2018-01-31,281.9400,282.2890,269.5800,270.3000,11695072 2018-02-01,266.4100,271.9500,263.3800,265.0700,9669011 2018-02-02,263.0000,270.6200,262.7100,267.4300,9123610 2018-02-05,262.0000,267.8990,250.0300,254.2600,11896053 2018-02-06,247.7000,266.7000,245.0000,265.7200,12595801 2018-02-07,266.5800,272.4500,264.3250,264.5600,8981548 2018-02-08,267.0800,267.6200,250.0000,250.1000,9306701 2018-02-09,253.8500,255.7999,236.1100,249.4700,16906942 2018-02-12,252.1400,259.1500,249.0000,257.9500,8534906 2018-02-13,257.2900,261.4100,254.7000,258.2700,6855151 2018-02-14,260.4700,269.8800,260.3300,266.0000,10971985 2018-02-15,270.0300,280.5000,267.6300,280.2700,10759667 2018-02-16,278.7300,281.9600,275.6900,278.5200,8312380 2018-02-20,277.7400,285.8120,276.6100,278.5500,7769023 2018-02-21,282.0700,286.6400,280.0100,281.0400,9371121 2018-02-22,283.8800,284.5000,274.4500,278.1400,8891535 2018-02-23,281.0000,286.0000,277.8100,285.9300,7301809 2018-02-26,288.7500,295.6475,287.0100,294.1600,10268633 2018-02-27,294.7700,297.3600,290.5900,290.6100,9416489 2018-02-28,293.1000,295.7500,290.7800,291.3800,7653454 2018-03-01,292.7500,295.2500,283.8300,290.3900,11932051 2018-03-02,284.6500,301.1800,283.2300,301.0500,13345313 2018-03-05,302.8500,316.9100,297.6000,315.0000,18986099 2018-03-06,319.8800,325.7900,316.5000,325.2200,18525844 2018-03-07,320.0000,323.7400,314.5500,321.1600,17132222 2018-03-08,322.2000,322.9176,314.1300,317.0000,11340066 2018-03-09,321.3300,331.4400,320.2300,331.4400,14500219 2018-03-12,333.5600,333.9800,318.6000,321.3000,20369152 2018-03-13,323.8700,325.8409,313.2780,315.8800,12917224 2018-03-14,318.1600,323.8800,317.7000,321.5500,10475073 2018-03-15,323.1700,323.4000,318.1400,321.0900,5642883 2018-03-16,321.4200,324.1100,318.3700,318.4500,7333734 2018-03-19,315.8000,317.0000,307.3400,313.4800,9925162 2018-03-20,313.2600,319.5000,312.8000,317.5000,5991945 2018-03-21,316.3500,319.4000,314.5110,316.4800,5263911 2018-03-22,313.0700,314.1200,305.6600,306.7000,8063305 2018-03-23,307.4100,310.7300,300.3600,300.9400,9529948 2018-03-26,309.3600,321.0300,302.0000,320.3500,11988274 2018-03-27,322.4900,322.9000,297.0000,300.6900,12068632 2018-03-28,298.3900,298.8000,281.6100,285.7700,18972912 2018-03-29,287.0000,295.3500,275.9000,295.3500,19145522 2018-04-02,291.9400,292.8700,275.0500,280.2900,13405760 2018-04-03,285.4500,291.2500,278.0100,283.6700,12694862 2018-04-04,273.6300,290.3100,271.2239,288.9400,12913978 2018-04-05,293.1500,299.1600,289.1100,293.9700,10655178 2018-04-06,289.1000,298.8500,285.6500,288.8500,11444777 2018-04-09,291.7700,299.5500,289.1200,289.9300,9853564 2018-04-10,297.6800,298.9500,291.6900,298.0700,10719097 2018-04-11,302.8847,311.6400,301.8200,303.6700,14877429 2018-04-12,309.7187,311.1300,306.7500,309.2500,10249403 2018-04-13,317.2900,317.4900,308.2300,311.6500,12046573 2018-04-16,315.9900,316.1000,304.0000,307.7800,20307921 2018-04-17,329.6600,338.6200,323.7700,336.0600,33866456 2018-04-18,336.3000,338.8200,331.1000,334.5200,11221139 2018-04-19,332.8800,335.3100,326.7700,332.7000,8438825 2018-04-20,332.2200,336.5100,326.0000,327.7700,9158655 2018-04-23,329.1499,331.2200,317.0800,318.6900,8968015 2018-04-24,319.2168,320.2490,302.3100,307.0200,13893217 2018-04-25,306.3700,309.9800,292.6150,305.7600,14919698 2018-04-26,310.0000,316.6300,305.5800,313.9800,9266699 2018-04-27,316.2500,317.4500,306.5000,311.7600,7074384 2018-04-30,311.0700,317.8800,310.1180,312.4600,6088787 2018-05-01,310.3600,313.4800,306.6900,313.3000,6036639 2018-05-02,311.6500,317.1000,310.4034,313.3600,5697120 2018-05-03,312.5900,312.5900,305.7300,311.6900,6135828 2018-05-04,308.7100,320.9800,307.6700,320.0900,8209513 2018-05-07,321.9947,329.0234,319.3400,326.2600,7117823 2018-05-08,325.9000,327.3480,323.0500,326.8900,4735738 2018-05-09,328.7900,331.9500,327.5100,330.3000,5633444 2018-05-10,331.5000,332.0550,327.3438,329.6000,5302254 2018-05-11,329.6500,331.2600,324.8700,326.4600,4589731 2018-05-14,327.2500,330.5038,327.0400,328.5300,4089800 2018-05-15,325.9400,326.9400,322.4340,326.1300,4746096 2018-05-16,326.2800,329.7200,325.1400,328.1900,3671690 2018-05-17,327.5300,330.4500,323.1734,325.2200,4935708 2018-05-18,324.9000,326.4200,322.8000,324.1800,3577717 2018-05-21,327.1100,331.8800,325.4500,331.8200,6657326 2018-05-22,334.0500,336.6300,331.1500,331.6200,5964448 2018-05-23,329.0400,345.0000,328.0900,344.7200,10049147 2018-05-24,344.3400,354.0000,341.1200,349.2900,14758553 2018-05-25,349.9000,354.3600,348.8300,351.2900,7817400 2018-05-29,351.5000,356.1000,346.7100,349.7300,9717921 2018-05-30,352.3700,354.0000,349.2600,353.5400,5685531 2018-05-31,353.8000,355.5300,350.2100,351.6000,6921687 2018-06-01,353.8800,359.9900,352.8200,359.9300,7112292 2018-06-04,362.6847,363.0000,355.5100,361.8100,7681995 2018-06-05,363.3200,369.8300,361.4124,365.8000,8358045 2018-06-06,367.7848,369.6799,363.3300,367.4500,7712302 2018-06-07,368.5400,368.7000,357.8000,361.4000,8278040 2018-06-08,358.0600,362.3900,356.2500,360.5700,5225736 2018-06-11,361.8800,365.6700,360.9100,361.4500,4432445 2018-06-12,363.6000,365.9800,362.0000,363.8300,4290969 2018-06-13,367.5300,384.2537,364.1100,379.9300,18222799 2018-06-14,384.2700,395.0300,383.2500,392.8700,14598333 2018-06-15,390.7100,398.8600,387.5100,391.9800,13588114 2018-06-18,387.7200,393.1600,386.5000,390.4000,6824794 2018-06-19,389.5000,405.2900,388.5000,404.9800,16697104 2018-06-20,415.1500,419.4675,409.6000,416.7600,16494572 2018-06-21,421.3800,423.2056,406.3701,415.4400,18389936 2018-06-22,419.9800,420.5000,409.6510,411.0900,10428621 2018-06-25,404.6900,405.9900,378.7500,384.4800,22490922 2018-06-26,393.2800,404.7800,389.0500,399.3900,15191157 2018-06-27,407.5600,411.5865,390.0000,390.3900,16541426 2018-06-28,395.0000,396.9000,387.1000,395.4200,12219888 2018-06-29,399.1900,401.3299,390.5500,391.4300,9252511 2018-07-02,385.4500,398.3800,380.0000,398.1800,8124458 2018-07-03,399.4900,399.9800,389.5000,390.5200,5280344 2018-07-05,393.8003,399.2400,390.8600,398.3900,8448937 2018-07-06,397.4500,408.6495,395.5225,408.2500,8629606 2018-07-09,415.9500,419.1200,411.1000,418.9700,11127477 2018-07-10,417.2400,419.4400,413.0800,415.6300,9382944 2018-07-11,411.3400,419.7700,410.6000,418.6500,9713904 2018-07-12,415.1553,416.7900,407.8000,413.5000,12743273 2018-07-13,409.1900,410.0000,395.0810,395.8000,15747266 2018-07-16,398.9800,403.3550,391.7500,400.4800,22959984 2018-07-17,346.9500,385.0000,344.0000,379.4800,58410362 2018-07-18,381.2400,383.1300,372.3552,375.1300,21746266 2018-07-19,371.0600,375.7490,363.0000,364.2300,16878681 2018-07-20,364.9200,370.5000,360.1400,361.0500,15113740 2018-07-23,359.1453,363.9000,353.6000,362.6600,11505232 2018-07-24,366.9400,367.4000,354.5600,357.3200,12851457 2018-07-25,357.5700,363.2800,355.6500,362.8700,8516248 2018-07-26,358.1900,365.5400,356.6250,363.0900,6993684 2018-07-27,366.8500,367.0000,351.6500,355.2100,8949491 2018-07-30,351.9300,352.0300,334.0201,334.9600,18260710 2018-07-31,331.5100,342.5000,328.0000,337.4500,14085369 2018-08-01,335.8700,344.4100,334.0200,338.3800,7790477 2018-08-02,337.2300,345.0000,334.7100,344.5000,7131328 2018-08-03,347.7500,347.8600,338.4768,343.0900,8848367 2018-08-06,342.8653,351.9800,341.7400,350.9200,8198076 2018-08-07,353.2300,357.3100,349.0100,351.8300,7970930 2018-08-08,352.2100,352.2900,346.6100,347.6100,5402465 2018-08-09,347.9600,352.4390,345.8157,349.3600,4820313 2018-08-10,346.9100,349.1000,344.4233,345.8700,4337481 2018-08-13,339.8900,347.1900,339.0700,341.3100,6893649 2018-08-14,342.0900,342.4100,336.2500,337.4900,5805182 2018-08-15,334.0300,335.4962,321.0000,326.4000,11784485 2018-08-16,329.9000,331.1700,321.2138,322.4400,6689733 2018-08-17,319.0100,324.3650,312.9600,316.7800,10407908 2018-08-20,314.6400,331.6000,310.9280,327.7300,13591100 2018-08-21,331.0000,341.5000,329.7000,338.0200,14783246 2018-08-22,338.4900,346.2100,337.4060,344.4400,8930669 2018-08-23,348.1100,350.0800,337.6500,339.1700,11336425 2018-08-24,346.0000,359.1500,344.5410,358.8200,14729137 2018-08-27,367.1453,374.4900,360.0000,364.5800,17427304 2018-08-28,367.2300,369.9900,360.3800,368.4900,9222617 2018-08-29,367.2000,369.8600,362.9100,368.0400,8118734 2018-08-30,365.0000,376.8085,363.5400,370.9800,10981013 2018-08-31,370.6600,376.0000,367.0766,367.6800,7943443 2018-09-04,366.4700,368.8800,361.2600,363.6000,7605161 2018-09-05,360.0000,363.3900,335.8300,341.1800,13092847 2018-09-06,347.4400,356.0000,341.9900,346.4600,13050156 2018-09-07,342.2000,355.7500,341.2500,348.6800,9105817 2018-09-10,352.2700,352.5000,343.0800,348.4100,5752184 2018-09-11,344.6700,356.1500,343.9001,355.9300,6198063 2018-09-12,359.0800,370.4300,356.2400,369.9500,10480769 2018-09-13,371.9100,374.0900,366.8400,368.1500,8366122 2018-09-14,368.5500,371.0900,363.4600,364.5600,4756426 2018-09-17,364.2200,367.3300,349.5700,350.3500,7071945 2018-09-18,353.6700,368.1500,351.5600,367.6500,10413981 2018-09-19,373.9500,377.6100,359.1700,366.9600,11876841 2018-09-20,370.2600,370.2600,363.1700,365.3600,6768086 2018-09-21,366.5900,372.2200,360.7400,361.1900,11930568 2018-09-24,359.0000,373.6400,354.3300,369.6100,9322522 2018-09-25,370.2300,371.3400,364.4920,369.4300,6799816 2018-09-26,373.5900,382.0000,370.8800,377.8800,13799728 2018-09-27,379.8700,383.2000,376.0000,380.7100,7326246 2018-09-28,379.2400,380.8000,373.7300,374.1300,7114878 2018-10-01,375.8500,386.1100,375.5900,381.4300,8376560 2018-10-02,384.3800,386.7999,373.8300,377.1400,8638717 2018-10-03,378.5300,380.9300,374.8810,377.0500,5798605 2018-10-04,375.8800,375.9200,360.4000,363.6500,9074350 2018-10-05,359.7700,363.5000,343.0000,351.3500,13522957 2018-10-08,345.1800,352.9450,338.1100,349.1000,12375496 2018-10-09,348.4800,358.7200,347.0900,355.7100,8754990 2018-10-10,353.5200,355.1500,325.3900,325.8900,17183120 2018-10-11,324.9400,334.2000,315.8100,321.1000,16082056 2018-10-12,339.5700,341.3000,328.9000,339.5600,14870830 2018-10-15,337.6300,339.2057,326.9300,333.1300,11214956 2018-10-16,337.2400,347.9500,330.5550,346.4000,20156418 2018-10-17,378.3300,380.0000,356.5000,364.7000,32610947 2018-10-18,360.6730,362.2000,346.0500,346.7100,18461040 2018-10-19,351.0000,355.8000,332.2000,332.6700,16717233 2018-10-22,333.1000,335.8000,320.3400,329.5400,17097175 2018-10-23,318.0000,336.5800,316.7700,333.1600,14907326 2018-10-24,332.2800,333.0000,300.7300,301.8300,19039297 2018-10-25,307.1200,319.9400,305.2500,312.8700,13346921 2018-10-26,300.5100,313.9900,292.3000,299.8300,19616041 2018-10-29,305.2600,307.8900,275.4000,284.8400,21698841 2018-10-30,275.5700,290.5250,271.2093,285.8100,23685702 2018-10-31,297.7700,311.5000,295.0500,301.7800,20360342 2018-11-01,304.5900,318.4500,296.6700,317.3800,15121450 2018-11-02,318.0000,321.8800,308.3300,309.1000,13404646 2018-11-05,311.1000,317.5300,303.7400,315.4400,10283044 2018-11-06,314.7600,320.2200,305.3000,310.8400,9710424 2018-11-07,312.9000,328.5600,311.0000,327.5000,13328328 2018-11-08,328.0000,332.0499,316.6103,317.9200,11023853 2018-11-09,311.0700,312.9800,298.0100,303.4700,13480792 2018-11-12,300.0000,302.4900,290.6300,294.0700,10924827 2018-11-13,295.0000,303.5500,289.1000,294.4000,12232162 2018-11-14,300.4000,301.8400,278.2969,286.7300,16853574 2018-11-15,285.5100,292.5000,282.1600,290.0600,9967098 2018-11-16,287.1400,291.7200,281.0000,286.2100,9099485 2018-11-19,283.7900,285.0900,269.1500,270.6000,12993797 2018-11-20,254.6300,276.3400,250.0000,266.9800,16693809 2018-11-21,274.4200,275.3400,261.5100,262.1300,11023037 2018-11-23,260.1100,265.5000,256.8400,258.8200,5245123 2018-11-26,260.5500,266.2500,253.8000,261.4300,12498560 2018-11-27,259.2400,269.0800,256.1400,266.6300,11149501 2018-11-28,271.9800,284.0000,263.3400,282.6500,14801333 2018-11-29,282.3200,290.4900,275.5000,288.7500,15431538 2018-11-30,288.0000,290.8100,283.0610,286.1300,11860117 2018-12-03,293.1900,298.7200,284.5800,290.3000,14117370 2018-12-04,288.1300,295.7400,274.7200,275.3300,12800586 2018-12-06,268.3300,283.2200,267.1400,282.8800,13074324 2018-12-07,282.4800,284.2090,263.3800,265.1400,12466711 2018-12-10,264.1900,271.1800,260.6094,269.7000,9605553 2018-12-11,274.0800,274.5000,262.7600,265.3200,9843199 2018-12-12,267.6600,281.7695,266.4800,274.8800,11456716 2018-12-13,277.6400,279.3200,271.8500,276.0200,8379292 2018-12-14,271.8100,277.6665,265.0000,266.8400,9915319 2018-12-17,266.5100,272.9800,261.0750,262.8000,9634734 2018-12-18,263.3000,275.7500,263.2900,270.9400,10350079 2018-12-19,269.9600,280.8700,263.7700,266.7700,13788448 2018-12-20,264.6400,269.9000,251.8800,260.5800,16792928 2018-12-21,263.8300,264.5000,241.2900,246.3900,21397595 2018-12-24,242.0000,250.6500,233.6800,233.8800,9547616 2018-12-26,233.9200,254.5000,231.2300,253.6700,14402735 2018-12-27,250.1100,255.5900,240.1000,255.5650,12235217 2018-12-28,257.9400,261.9144,249.8000,256.0800,10987286 2018-12-31,260.1600,270.1001,260.0000,267.6600,13508920 2019-01-02,259.2800,269.7499,256.5800,267.6600,11679528 2019-01-03,270.2000,275.7900,264.4300,271.2000,14969647 2019-01-04,281.8800,297.8000,278.5400,297.5700,19330102 2019-01-07,302.1000,316.8000,301.6500,315.3400,18620116 2019-01-08,319.9800,320.5930,308.0100,320.2700,15359180 2019-01-09,317.7100,323.3508,313.5000,319.9600,13343152 2019-01-10,314.5700,325.3700,312.5000,324.6600,13472475 2019-01-11,330.9600,341.0900,328.5200,337.5900,19500429 2019-01-14,334.2400,335.4800,329.1300,332.9400,10499582 2019-01-15,349.6000,357.2200,347.0000,354.6400,21181234 2019-01-16,354.0000,358.8500,348.1100,351.3900,15385548 2019-01-17,349.5000,355.7900,346.4100,353.1900,18871195 2019-01-18,351.9700,353.0000,336.7300,339.1000,26621040 2019-01-22,334.8900,336.8800,321.0300,325.1600,17941416 2019-01-23,328.2500,331.7500,318.6000,321.9900,13480138 2019-01-24,320.6000,331.8000,319.0000,326.6700,11131627 2019-01-25,328.7200,340.0000,328.5100,338.0500,11166609 2019-01-28,334.7000,336.3000,328.8800,335.6600,8652082 2019-01-29,335.8700,338.2200,328.1510,328.9000,7655189 2019-01-30,332.7500,341.7800,330.8000,340.6600,9234530 2019-01-31,339.6800,345.9900,338.0919,339.5000,8535517 2019-02-01,337.1800,346.8400,336.5000,339.8500,9827760 2019-02-04,342.6000,352.0000,341.3000,351.3400,9051387 2019-02-05,353.2000,360.0000,352.9000,355.8100,9046623 2019-02-06,357.0000,357.0400,347.1900,352.1900,6717662 2019-02-07,347.9000,348.7500,339.0200,344.7100,7864529 2019-02-08,338.0000,348.0000,338.0000,347.5700,7561391 2019-02-11,350.0000,352.8700,344.8100,345.7300,5454863 2019-02-12,348.0900,360.0000,346.5200,359.9700,10429399 2019-02-13,357.3000,359.6000,350.2800,351.7700,10559146 2019-02-14,351.7500,360.4500,348.3300,359.0700,9295338 2019-02-15,358.4700,364.4000,355.5000,356.8700,9229980 2019-02-19,355.8000,365.0000,355.3200,361.9200,7396559 2019-02-20,364.8500,366.7100,356.7000,359.9100,8110741 2019-02-21,360.0300,362.8500,353.8800,356.9700,6227897 2019-02-22,360.3400,366.1300,360.0500,363.0200,7088214 2019-02-25,367.0100,371.4900,363.7900,363.9100,7569320 2019-02-26,362.9800,365.7000,359.3300,364.9700,4944593 2019-02-27,363.5000,368.0300,359.8000,362.8700,5629945 2019-02-28,362.4700,366.3900,357.7090,358.1000,6186763 2019-03-01,362.2600,362.8700,354.6915,357.3200,5526539 2019-03-04,359.7200,362.2500,348.0436,351.0400,7486996 2019-03-05,351.4600,356.1700,348.2500,354.3000,5937754 2019-03-06,353.6000,359.8800,351.7000,359.6100,6211895 2019-03-07,360.1600,362.8600,350.5000,352.6000,6151331 2019-03-08,345.7500,349.9200,342.4700,349.6000,6898838 2019-03-11,352.0000,358.9800,350.0300,358.8600,5387285 2019-03-12,359.3700,360.1300,353.8000,356.2700,5164571 2019-03-13,355.8100,362.4800,352.7650,361.2100,6444092 2019-03-14,360.5000,363.8400,358.1008,358.8200,5271429 2019-03-15,361.0200,364.0000,358.8900,361.4600,8443210 2019-03-18,362.4700,370.9705,361.8600,363.4400,7194726 2019-03-19,366.4000,366.9600,356.8000,358.7800,7541425 2019-03-20,358.9100,375.9000,357.0100,375.2200,10917165 2019-03-21,374.0000,379.0000,370.6100,377.8700,8544017 2019-03-22,375.9500,376.4300,360.0400,361.0100,8661346 2019-03-25,359.0000,367.0399,357.4400,366.2300,8473845 2019-03-26,367.8700,368.3800,358.0200,359.9700,7666475 2019-03-27,361.0000,362.4700,350.3700,353.3700,7852370 2019-03-28,354.4850,355.9400,349.2000,354.6100,4360960 2019-03-29,357.1600,358.2500,353.7100,356.5600,4705636 2019-04-01,359.0000,368.3300,358.5100,366.9600,7036097 2019-04-02,366.2500,368.4200,362.2200,367.7200,5158742 2019-04-03,369.2600,373.4105,366.1900,369.7500,5376623 2019-04-04,370.0700,372.0500,362.4000,367.8800,4627305 2019-04-05,369.0000,369.8000,364.6600,365.4900,3905493 2019-04-08,365.1100,365.9400,359.9300,361.4100,4653810 2019-04-09,360.5400,366.7400,359.0000,364.7100,5439228 2019-04-10,365.7900,368.8481,362.2500,363.9200,4545561 2019-04-11,365.0000,370.1200,360.8100,367.6500,6526899 2019-04-12,360.6900,361.7500,349.3600,351.1400,15646199 2019-04-15,350.7100,352.2100,342.2700,348.8700,8842344 2019-04-16,355.0000,364.4787,352.7200,359.4600,18740232 2019-04-17,365.0500,368.7640,350.6000,354.7400,18054101 2019-04-18,355.0000,360.4100,351.6400,360.3500,8353165 2019-04-22,359.7000,377.6900,359.0000,377.3400,11980534 2019-04-23,375.4500,384.8000,374.7069,381.8900,10089820 2019-04-24,381.0700,381.9000,373.2698,374.2300,6541872 2019-04-25,374.4900,374.7600,365.7000,368.3300,6255496 2019-04-26,368.3500,375.1400,366.2400,374.8500,5621901 2019-04-29,373.6800,374.5753,369.1150,371.8300,3821703 2019-04-30,369.5600,374.5000,368.3480,370.5400,3870095 2019-05-01,374.0000,385.9900,373.1746,378.8100,9257284 2019-05-02,378.0000,383.5000,374.5100,379.0600,5398167 2019-05-03,381.5300,385.0300,378.2717,385.0300,5130301 2019-05-06,377.6900,381.3500,376.0000,378.6700,5793144 2019-05-07,377.0000,379.9100,365.8100,370.4600,6974924 2019-05-08,367.9200,369.0000,361.3600,364.3700,6571957 2019-05-09,360.9000,364.2000,352.7500,362.7500,5882572 2019-05-10,361.6200,365.2578,353.0600,361.0400,5657123 2019-05-13,352.2900,354.2600,343.1000,345.2600,8026697 2019-05-14,348.7100,349.9500,342.5000,345.6100,5353029 2019-05-15,343.3400,356.5000,341.3900,354.9900,6340118 2019-05-16,356.3700,364.0000,353.9350,359.3100,6441463 2019-05-17,356.3900,359.6200,353.7850,354.4500,4725448 2019-05-20,351.2300,352.4180,345.4000,348.1100,4621515 2019-05-21,350.9500,356.4250,349.9300,354.2700,4026369 2019-05-22,358.0100,370.4600,357.3000,359.7300,6229389 2019-05-23,355.5000,357.4200,347.7000,352.2100,5630443 2019-05-24,355.4100,359.4400,353.7910,354.3900,3830963 2019-05-28,354.3900,361.2000,353.6400,354.7800,4717144 2019-05-29,353.6000,353.8476,345.9000,349.1900,5658913 2019-05-30,350.5500,354.2100,348.3000,351.8500,4008042 2019-05-31,347.2200,349.3400,342.9200,343.2800,5023449 2019-06-03,343.5600,347.6600,332.6500,336.6300,7849589 2019-06-04,345.0000,353.6100,343.2500,353.4000,7891632 2019-06-05,354.3800,357.8800,348.7100,355.7300,5020081 2019-06-06,354.8400,358.2100,352.0900,357.1300,3709955 2019-06-07,357.3900,365.1500,355.6900,360.8700,4777321 2019-06-10,363.6500,367.1000,349.2850,352.0100,7810261 2019-06-11,355.0000,357.5800,348.5000,351.2700,5396712 2019-06-12,351.8200,353.6100,343.2300,345.5600,4584704 2019-06-13,347.2300,348.5000,339.2500,343.4300,6209347 2019-06-14,341.6300,343.4000,336.1550,339.7300,5019011 2019-06-17,342.6900,351.7700,342.0600,350.6200,5358219 2019-06-18,355.5700,361.5000,353.7500,357.1200,5428542 2019-06-19,361.7200,364.7400,356.1200,363.5200,5667156 2019-06-20,365.9100,370.1200,361.2150,365.2100,5899467 2019-06-21,365.0000,371.4500,365.0000,369.2100,7448356 2019-06-24,370.2700,375.0000,370.2000,371.0400,4830240 2019-06-25,370.7500,370.9994,358.2900,360.3000,5750383 2019-06-26,361.6000,366.7900,361.6000,362.2000,3669677 2019-06-27,363.2000,370.8500,363.2000,370.0200,4138575 2019-06-28,370.2600,371.5448,364.8700,367.3200,4592706 2019-07-01,373.5000,376.6600,372.0000,374.6000,5001518 2019-07-02,374.8900,376.0000,370.3100,375.4300,3628962 2019-07-03,376.6900,381.9900,375.8400,381.7200,3799009 2019-07-05,378.2900,381.4000,375.5550,380.5500,3732162 2019-07-08,378.1900,378.2500,375.3600,376.1600,3113402 2019-07-09,379.0600,384.7600,377.5000,379.9300,6932822 2019-07-10,382.7700,384.3399,377.4000,381.0000,5878790 2019-07-11,381.1000,384.5400,378.8000,379.5000,4336287 2019-07-12,378.6800,379.7375,372.7917,373.2500,6636937 2019-07-15,372.9400,373.6800,362.3000,366.6000,7944680 2019-07-16,370.0900,371.3400,364.9200,365.9900,5863222 2019-07-17,366.2500,366.5000,361.7500,362.4400,13639536 2019-07-18,323.7600,329.8500,320.3000,325.2100,31305899 2019-07-19,323.4000,325.8500,314.2300,315.1000,16302482 2019-07-22,312.0000,314.5400,305.8100,310.6200,17725334 2019-07-23,311.4400,313.5000,306.0000,307.3000,9171068 2019-07-24,310.5100,319.9900,307.2500,317.9400,11961818 2019-07-25,318.8600,327.6900,316.3000,326.4600,10798496 2019-07-26,328.7900,336.0000,327.5000,335.7800,10847495 2019-07-29,335.9800,336.4000,328.7700,332.7000,5782817 2019-07-30,329.2000,329.6500,323.2300,325.9300,6029320 2019-07-31,325.1600,331.7700,318.5300,322.9900,6259494 2019-08-01,324.2500,328.5800,318.7350,319.5000,6563156 2019-08-02,317.4900,319.4100,311.8000,318.8300,6280343 2019-08-05,310.9600,313.4179,304.6770,307.6300,8692485 2019-08-06,310.5800,311.8800,305.3000,310.1000,6179090 2019-08-07,302.5600,305.0000,296.8126,304.2900,9322433 2019-08-08,311.0300,316.3648,306.6300,315.9000,5905865 2019-08-09,313.7400,316.6400,305.6800,308.9300,5349059 2019-08-12,305.4600,312.8900,303.2400,310.8300,6531722 2019-08-13,309.7700,316.4300,308.1600,312.2800,5338761 2019-08-14,308.0100,308.4100,298.0050,299.1100,7355753 2019-08-15,299.5000,300.6300,288.0000,295.7600,9683384 2019-08-16,298.8600,303.5500,296.2700,302.8000,7090757 2019-08-19,306.2500,311.7500,304.7500,309.3800,4951733 2019-08-20,304.5700,305.0000,297.6811,298.9900,7352162 2019-08-21,301.6100,302.8800,296.2000,297.8100,5689746 2019-08-22,298.6500,300.3300,293.1500,296.9300,4977042 2019-08-23,295.0000,299.0100,290.3200,291.4400,6331189 2019-08-26,295.2400,296.9500,292.5000,294.9800,4696982 2019-08-27,294.5400,296.7700,287.1968,291.0300,6314559 2019-08-28,289.4700,292.8200,287.7500,291.7700,3958043 2019-08-29,295.0000,299.9300,294.9900,296.7800,4392532 2019-08-30,298.7800,298.9400,290.8500,293.7500,4447990 2019-09-03,290.8200,293.9000,288.0600,289.2900,3684177 2019-09-04,291.2500,292.3800,286.5100,291.5200,4653665 2019-09-05,285.3200,293.9700,282.7850,293.2500,8972356 2019-09-06,293.3500,293.3500,287.0300,290.1700,4960356 2019-09-09,294.8100,301.5500,290.6000,294.3400,8232744 2019-09-10,291.1600,297.1700,282.6629,287.9900,12320248 2019-09-11,285.7000,292.6500,284.6100,288.2700,7405949 2019-09-12,288.1000,292.7300,286.6000,288.8600,5010927 2019-09-13,290.6100,296.6200,290.0400,294.1500,6583124 2019-09-16,294.2300,297.4300,289.7800,294.2900,5307386 2019-09-17,294.5000,299.1500,291.7900,298.6000,4817119 2019-09-18,294.9900,296.0500,287.4500,291.5600,7841539 2019-09-19,291.5600,293.8100,283.4000,286.6000,8545761 2019-09-20,280.2600,282.5000,266.0000,270.7500,23954192 2019-09-23,268.3450,273.3900,261.8900,265.9200,13610294 2019-09-24,262.5000,265.0000,252.2800,254.5900,16392808 2019-09-25,255.7100,266.6000,253.7000,264.7500,11846748 2019-09-26,266.4200,268.0500,260.2000,263.3100,7696858 2019-09-27,266.1750,267.4400,260.3900,263.0800,7367491 2019-09-30,264.0000,268.8800,262.7800,267.6200,6823100 2019-10-01,267.3500,272.2000,264.0300,269.5800,8786284 2019-10-02,263.6100,269.3500,262.1900,268.0300,7773299 2019-10-03,267.7800,268.8430,257.0100,268.1500,9068810 2019-10-04,268.2000,275.4846,266.4700,272.7900,9992774 2019-10-07,271.9900,276.6800,271.2800,274.4600,6796811 2019-10-08,273.0300,275.5300,270.6427,270.7200,6302269 2019-10-09,270.0200,271.0000,264.5700,267.5300,6843488 2019-10-10,265.9700,280.5300,265.0337,280.4800,10961191 2019-10-11,284.8000,287.8700,275.8947,282.9300,8817301 2019-10-14,283.9300,286.9300,282.0000,285.5300,5543120 2019-10-15,283.8200,285.8700,279.4000,284.2500,7728161 2019-10-16,283.1200,288.1700,280.7431,286.2800,18413335 2019-10-17,304.4900,308.7500,288.3001,293.3500,38462343 2019-10-18,289.3600,290.9000,273.3600,275.3000,23212468 2019-10-21,272.8900,279.9399,269.0000,278.0500,12599173 2019-10-22,271.1590,275.4100,265.8000,266.6900,11865593 2019-10-23,268.0600,273.9200,266.6300,271.2700,7154430 2019-10-24,271.8100,274.0200,268.8000,271.5000,4911033 2019-10-25,270.6800,277.7700,270.1800,276.8200,4747829 2019-10-28,278.0500,285.7500,277.3500,281.8600,6248433 2019-10-29,281.8700,284.4100,277.5450,281.2100,4356181 2019-10-30,284.3400,293.4900,283.0000,291.4500,9345562 2019-10-31,291.0000,291.4500,284.7800,287.4100,5090021 2019-11-01,288.7000,289.1200,283.0200,286.8100,5594293 2019-11-04,288.0000,295.3900,287.1600,292.8600,5566213 2019-11-05,289.9900,291.1900,286.3100,288.0300,4062370 2019-11-06,288.1900,290.5600,285.8400,288.5900,3438257 2019-11-07,290.7000,298.1900,288.2679,289.5700,5928471 2019-11-08,288.7300,293.9900,287.5050,291.5700,4509588 2019-11-11,289.1600,296.3600,288.5000,294.1800,3945885 2019-11-12,295.3200,295.3450,288.7000,292.0100,5774833 2019-11-13,291.0300,293.4100,281.1400,283.1100,9233066 2019-11-14,283.2500,290.6300,283.2200,289.6200,6539771 2019-11-15,290.5900,295.8186,287.5680,295.0300,6337779 2019-11-18,296.0000,304.9900,293.2800,302.5700,8621566 2019-11-19,304.0100,305.6699,298.5201,302.6000,5919710 2019-11-20,301.0100,308.2500,301.0000,305.1600,5115546 2019-11-21,306.0000,312.6900,304.2622,311.6900,7488373 2019-11-22,309.1000,311.4000,304.4100,310.4800,5970056 2019-11-25,308.8300,315.7300,305.2500,315.5500,7878943 2019-11-26,315.0000,316.5000,311.6900,312.4900,5328348 2019-11-27,313.9300,316.8200,312.7500,315.9300,4100975 2019-11-29,315.7800,316.6200,313.3400,314.6600,2411749 2019-12-02,314.3900,314.3900,303.7500,309.9900,6223135 2019-12-03,302.2200,307.3600,301.8800,306.1600,5272447 2019-12-04,308.4300,308.4300,303.2727,304.3200,3513551 2019-12-05,305.2700,306.4800,298.8100,302.8600,4618867 2019-12-06,304.7000,307.8495,302.6000,307.3500,4459684 2019-12-09,307.3500,311.4900,302.4400,302.5000,5766006 2019-12-10,296.1200,298.9400,292.0200,293.1200,10481239 2019-12-11,294.4900,299.4300,294.2000,298.9300,5607155 2019-12-12,295.6700,299.1650,295.0600,298.4400,4771404 2019-12-13,298.5000,301.8000,297.2500,298.5000,3883069 2019-12-16,300.8500,305.7100,298.6300,304.2100,4660166 2019-12-17,307.3600,316.8000,306.6000,315.4800,10437127 2019-12-18,316.2600,325.3600,315.6000,320.8000,11210737 2019-12-19,324.5000,332.8300,324.1800,332.2200,9833355 2019-12-20,335.0000,338.0000,330.6000,336.9000,9923260 2019-12-23,337.7600,337.9500,331.0201,333.1000,5767937 2019-12-24,334.0100,335.7000,331.6000,333.2000,2019322 2019-12-26,334.6000,336.4623,332.0100,332.6300,3595854 2019-12-27,332.9600,333.8200,326.0100,329.0900,5037156 2019-12-30,329.0800,329.1850,322.8600,323.3100,4315267 2019-12-31,322.0000,324.9160,321.0900,323.5700,3714837 2020-01-02,326.1000,329.9800,324.7800,329.8100,4348493 2020-01-03,326.7800,329.8599,325.5300,325.9000,3795466 2020-01-06,323.1200,336.3600,321.2000,335.8300,5602478 2020-01-07,336.4700,336.7000,330.3000,330.7500,4742458 2020-01-08,331.4900,342.7000,331.0500,339.2600,7109117 2020-01-09,342.0000,343.4196,334.6101,335.6600,4562863 2020-01-10,337.1300,338.5000,327.2700,329.0500,4720540 2020-01-13,331.8000,340.8500,331.5100,338.9200,6216564 2020-01-14,344.4000,345.3800,335.5200,338.6900,7201544 2020-01-15,338.6800,343.1700,336.6000,339.0700,5158035 2020-01-16,343.5000,343.5550,335.8500,338.6200,5015997 2020-01-17,341.0000,341.5700,337.3800,339.6700,6066547 2020-01-21,340.0000,341.0000,332.5900,338.1100,12705288 2020-01-22,332.5500,336.3000,323.6000,326.0000,21729959 2020-01-23,326.0400,349.8800,325.0100,349.6000,18200293 2020-01-24,348.4600,359.8500,345.8800,353.1600,17939681 2020-01-27,345.9500,351.9000,341.0200,342.8800,7709482 2020-01-28,345.8800,352.4000,342.7800,348.5200,6821581 2020-01-29,349.0000,349.4000,338.5500,343.1600,7649183 2020-01-30,341.1000,348.2000,339.2500,347.7400,5328136 2020-01-31,347.3900,347.3900,340.9800,345.0900,5230001 2020-02-03,347.2400,359.6300,346.2800,358.0000,6674885 2020-02-04,361.0000,369.5700,356.0964,369.0100,7161451 2020-02-05,375.1250,375.2500,362.3000,369.6700,6437026 2020-02-06,369.6000,371.5499,362.5050,366.9500,3920428 2020-02-07,365.0400,371.8000,363.5700,366.7700,4385227 2020-02-10,365.0000,374.8000,362.5200,371.0700,5294138 2020-02-11,373.7500,378.1100,369.7200,373.6900,4772870 2020-02-12,377.1800,380.6200,375.8800,380.0100,4624772 2020-02-13,376.9600,385.3700,376.5100,381.4000,4485383 2020-02-14,381.4700,385.1500,379.4342,380.4000,3736266 2020-02-18,379.3000,389.5400,379.1900,387.7800,5180400 2020-02-19,388.1200,392.9500,384.9000,386.1900,4896368 2020-02-20,386.5600,389.7000,376.6800,386.0000,4079425 2020-02-21,385.3300,387.3200,377.9008,380.0700,3935618 2020-02-24,364.7600,372.8200,361.0000,368.7000,6936418 2020-02-25,372.0000,375.6500,357.7200,360.0900,6481243 2020-02-26,366.3100,382.0000,365.0000,379.2400,8961126 2020-02-27,371.4600,391.5624,370.5962,371.7100,10967699 2020-02-28,364.2100,376.7700,356.8000,369.0300,11178572 2020-03-02,373.1100,381.3600,364.5020,381.0500,6997891 2020-03-03,381.0300,393.5200,367.4000,368.7700,8364623 2020-03-04,377.7700,384.0100,370.5100,383.7900,5487340 2020-03-05,381.0000,391.4000,368.6401,372.7800,8746985 2020-03-06,367.7000,371.3100,356.8500,368.9700,8147165 2020-03-09,343.8600,357.4700,341.7209,346.4900,7350457 2020-03-10,356.4250,364.5400,347.8500,364.1300,7604444 2020-03-11,358.9200,362.9800,344.7900,349.9200,6014614 2020-03-12,326.5000,335.7200,307.3200,315.2500,12071591 2020-03-13,330.5100,336.4200,307.3900,336.2950,9458197 2020-03-16,306.6300,334.3500,294.7500,298.8400,10470788 2020-03-17,306.1800,322.9000,290.2500,319.7500,9916240 2020-03-18,302.3950,331.5794,300.0000,315.4700,12560908 2020-03-19,324.3300,348.5100,316.8200,332.0300,10615957 2020-03-20,342.3100,350.4900,332.0000,332.8300,10853846 2020-03-23,347.8900,366.1100,340.8838,360.2700,13449378 2020-03-24,369.9900,372.9300,353.0301,357.3200,11638683 2020-03-25,361.0200,362.0000,339.1700,342.3900,8739029 2020-03-26,344.0000,363.8400,341.7300,362.9900,7235016 2020-03-27,359.0900,368.5600,353.0000,357.1200,7948775 2020-03-30,363.0000,377.8000,361.1700,370.9600,8621964 2020-03-31,367.9300,383.0100,366.4400,375.5000,9312833 2020-04-01,376.0500,380.2330,361.0200,364.0800,6630308 2020-04-02,364.0800,370.9900,360.0600,370.0800,4554055 2020-04-03,367.3604,370.9000,357.5100,361.7600,4860768 2020-04-06,365.2200,380.2900,361.7100,379.9600,8121240 2020-04-07,380.0000,381.3300,369.3400,372.2800,7019024 2020-04-08,374.0100,378.3900,368.3100,371.1200,6762830 2020-04-09,371.0600,372.1000,363.0300,370.7200,7711296 2020-04-13,371.3100,400.5100,367.7003,396.7200,11692922 2020-04-14,397.5000,417.8200,394.8468,413.5500,11580983 2020-04-15,413.0000,434.9800,412.2500,426.7500,13561222 2020-04-16,437.0000,449.5200,431.6100,439.1700,16128666 2020-04-17,431.0000,432.0000,414.6950,422.9600,12616258 2020-04-20,435.1700,444.4900,430.5600,437.4900,12362129 2020-04-21,444.7700,447.0000,425.6000,433.8300,23177550 2020-04-22,429.7250,433.0000,413.0000,421.4200,20976718 2020-04-23,419.2600,438.4130,419.2600,426.7000,13864762 2020-04-24,425.0000,427.1700,415.8800,424.9900,8670362 2020-04-27,425.0000,429.0000,420.8400,421.3800,6257569 2020-04-28,419.9900,421.0000,402.9101,403.8300,9983797 2020-04-29,399.5300,415.8600,393.6000,411.8900,9693137 2020-04-30,410.3100,424.4400,408.0000,419.8500,7953975 2020-05-01,415.1000,427.9700,411.7300,415.2700,8299858 2020-05-04,417.7800,428.5400,414.8700,428.1500,7799058 2020-05-05,427.5550,431.0000,421.5600,424.6800,6286293 2020-05-06,429.3000,439.7700,426.3850,434.2600,6660737 2020-05-07,436.8900,438.8800,430.6600,436.5300,5650281 2020-05-08,434.1400,442.0000,433.6389,435.5500,5054308 2020-05-11,436.3300,444.8899,435.5600,440.5200,5470469 2020-05-12,442.0000,444.1700,431.3600,431.8200,4598211 2020-05-13,435.6900,447.0000,427.2700,438.2700,7014563 2020-05-14,444.9000,452.3800,432.8200,441.9500,9007467 2020-05-15,440.7000,455.0000,437.5100,454.1900,7182096 2020-05-18,451.1600,456.3600,443.3500,452.5800,7780309 2020-05-19,453.3965,458.9700,450.4650,451.0400,4810487 2020-05-20,454.2500,455.8100,444.0000,447.6700,5607257 2020-05-21,448.5600,448.9600,430.2500,436.2500,9117325 2020-05-22,437.0000,439.0900,427.1800,429.3200,5422334 2020-05-26,427.7700,428.5000,413.1400,414.7700,7881115 2020-05-27,410.3800,420.0200,397.8600,419.8900,10446339 2020-05-28,417.2400,422.3717,411.5000,413.4400,5660160 2020-05-29,417.4600,420.2950,411.8500,419.7300,5270484 2020-06-01,418.8300,426.7200,415.9800,425.9200,3748573 2020-06-02,425.8700,427.5900,419.4600,427.3100,3470777 2020-06-03,426.9500,427.1000,418.0500,421.9700,4291113 2020-06-04,422.3900,428.7100,410.0300,414.3300,5372443 2020-06-05,407.2900,420.2392,404.2500,419.6000,5099561 2020-06-08,416.0000,420.8000,406.5000,419.4900,5835230 2020-06-09,421.6500,434.7300,420.3100,434.0500,6796999 2020-06-10,436.0000,439.6900,430.5500,434.4800,4863759 2020-06-11,428.2000,445.5700,424.1601,425.5600,7418612 2020-06-12,429.0000,434.0600,412.4500,418.0700,6461127 2020-06-15,421.4000,426.4900,415.4238,425.5000,4471499 2020-06-16,425.7600,437.9600,425.1800,436.1300,5490919 2020-06-17,441.8200,450.4600,439.2200,447.7700,6529568 2020-06-18,448.7300,452.7600,442.8000,449.8700,4214274 2020-06-19,449.1200,453.9700,445.6000,453.7200,5933651 2020-06-22,455.0100,468.5900,454.2100,468.0400,6254536 2020-06-23,466.5000,474.0100,464.5000,466.2600,5948436 2020-06-24,468.5400,472.3600,454.0000,457.8500,4804903 2020-06-25,458.8600,467.0100,454.0000,465.9100,4134513 2020-06-26,466.3900,468.0300,442.2400,443.4000,6804726 2020-06-29,445.2300,447.6700,432.1400,447.2400,4828402 2020-06-30,450.0200,457.5900,447.0000,455.0400,4167187 2020-07-01,454.0000,488.2300,454.0000,485.6400,9711520 2020-07-02,485.6400,492.2800,475.5258,476.8900,6351983 2020-07-06,480.7700,499.5000,479.8000,493.8100,7838990 2020-07-07,497.3105,504.8200,490.8300,493.1600,5670204 2020-07-08,498.5755,505.1000,493.8100,502.7800,5691852 2020-07-09,508.4000,510.0000,495.7800,507.7600,5840561 2020-07-10,519.7300,555.8799,511.2800,548.7300,21605587 2020-07-13,567.9800,575.3700,520.9600,525.5000,18401757 2020-07-14,517.0800,525.5000,490.4900,524.8800,15083326 2020-07-15,516.3000,529.0000,510.1800,523.2600,10066652 2020-07-16,526.4800,535.5400,504.3627,527.3900,24499009 2020-07-17,494.8700,503.5900,484.1400,492.9900,24991528 2020-07-20,489.1400,504.5000,484.2001,502.4100,11940311 2020-07-21,506.0000,506.2200,488.6100,490.1000,9127718 2020-07-22,492.1900,497.2000,487.2000,489.8200,6954078 2020-07-23,491.1300,491.9000,472.0201,477.5800,7722034 2020-07-24,468.7700,487.1700,467.5400,480.4500,7746247 2020-07-27,484.5100,496.9200,482.3100,495.6500,7800691 2020-07-28,496.0200,497.7927,487.7601,488.5100,5963892 2020-07-29,492.2500,494.9200,484.1300,484.4800,6593392 2020-07-30,480.7072,488.3500,477.5101,485.8000,6558538 2020-07-31,488.2900,494.8000,484.5000,488.8800,5924310 2020-08-03,490.8600,503.0900,490.2300,498.6200,5866860 2020-08-04,498.6500,510.4436,498.6500,509.6400,5607968 2020-08-05,508.6800,510.1021,501.2000,502.1100,4278162 2020-08-06,504.1100,510.8200,498.7000,509.0800,3725861 2020-08-07,505.4500,508.2900,486.6800,494.7300,5910348 2020-08-10,493.3500,497.4584,478.6269,483.3800,4691185 2020-08-11,479.7500,480.9200,466.5500,466.9300,7296158 2020-08-12,471.3400,482.4900,470.1800,475.4700,5419848 2020-08-13,478.4000,484.4500,476.4500,481.3300,2999107 2020-08-14,482.8200,488.3250,480.2100,482.6800,2943487 2020-08-17,484.1900,486.2400,479.1000,482.3500,2409957 2020-08-18,484.3500,495.3000,482.8000,491.8700,3491079 2020-08-19,493.9300,494.4985,483.5000,484.5300,3135249 2020-08-20,484.6900,498.9400,483.8900,497.9000,5106741 2020-08-21,496.4600,498.1300,490.0000,492.3100,3921293 2020-08-24,495.4383,501.0000,483.1600,488.8100,4491524 2020-08-25,488.1900,492.4700,485.0900,490.5800,5450109 2020-08-26,492.5000,549.0400,492.0750,547.5300,20157001 2020-08-27,537.7750,541.0000,521.2471,526.2700,8940511 2020-08-28,532.0000,539.0000,522.0000,523.8900,4417517 2020-08-31,521.1600,531.9900,517.5800,529.5600,4880615 2020-09-01,532.6000,557.3895,532.4500,556.5500,9513684 2020-09-02,553.7800,556.5000,537.3690,552.8400,5840973 2020-09-03,545.0000,554.0000,521.3200,525.7500,8996380 2020-09-04,520.1800,527.3600,485.9800,516.0500,8270118 2020-09-08,498.4000,522.0000,495.0000,507.0200,5530124 2020-09-09,519.2100,520.0000,492.5743,500.1900,6704899 2020-09-10,503.3500,506.2900,478.8400,480.6700,6240181 2020-09-11,486.4850,493.7300,476.8100,482.0300,5035200 2020-09-14,480.6200,488.9900,471.3001,476.2600,7242928 2020-09-15,484.0000,497.4700,481.6300,495.9900,5296874 2020-09-16,499.9900,504.6600,483.3100,483.8600,4372607 2020-09-17,475.1600,478.4000,463.2700,470.2000,5332155 2020-09-18,472.5100,479.4000,458.6000,469.9600,6680322 2020-09-21,467.6923,487.7750,466.3200,487.3500,5363714 2020-09-22,489.0100,491.8200,479.2600,491.1700,3456171 2020-09-23,491.0400,491.0400,469.0000,470.6100,3705839 2020-09-24,470.5300,477.0000,467.8200,473.0800,3727201 2020-09-25,474.3900,484.8700,468.0258,482.8800,3769436 2020-09-28,489.1094,492.0000,477.8800,490.6500,4749792 2020-09-29,489.5000,496.2868,486.5300,493.4800,3538352 2020-09-30,492.5700,504.6300,489.2704,500.0300,4618350 2020-10-01,506.0300,529.5500,503.6000,527.5100,8069337 2020-10-02,516.4300,526.3714,502.7000,503.0600,6071165 2020-10-05,506.8000,520.9900,501.6997,520.6500,4035670 2020-10-06,518.7200,521.8200,504.1600,505.8700,3973740 2020-10-07,518.0000,536.4900,515.8150,534.6600,7912250 2020-10-08,533.4800,535.0000,524.1500,531.7900,5342757 2020-10-09,537.8339,544.2800,535.0000,539.4400,4781259 2020-10-12,548.8100,551.8100,538.2400,539.8100,5368034 2020-10-13,540.5600,557.6500,537.2000,554.0900,5529570 2020-10-14,562.6100,572.4900,541.0000,541.4500,9359944 2020-10-15,545.5200,551.2200,535.1000,541.9400,5088123 2020-10-16,549.5000,554.3300,530.0300,530.7900,6347363 2020-10-19,537.0700,541.8000,525.3800,530.7200,7484784 2020-10-20,528.1400,533.7800,522.2600,525.4200,10047175 2020-10-21,501.0300,506.8500,488.2500,489.0500,17405708 2020-10-22,494.6900,495.1400,482.0000,485.2300,6968833 2020-10-23,488.1100,490.0600,481.3500,488.2800,4927862 2020-10-26,487.0250,496.8200,478.9000,488.2400,6174171 2020-10-27,490.0100,490.4900,482.9300,488.9300,3612281 2020-10-28,486.3600,494.0000,483.2800,486.2400,5932993 2020-10-29,488.5000,513.8999,479.3400,504.2100,11120689 2020-10-30,502.0100,505.8800,472.2100,475.7400,7813897 2020-11-02,478.8700,486.3000,475.0000,484.1200,4408193 2020-11-03,484.9300,495.3050,478.7600,487.2200,3690213 2020-11-04,495.3600,507.7300,493.9800,496.9500,5137330 2020-11-05,506.5600,518.7337,503.4500,513.7600,5312856 2020-11-06,515.0000,515.2100,502.5100,514.7300,4236349 2020-11-09,485.5400,495.8500,467.2600,470.5000,10419676 2020-11-10,470.9500,484.6000,463.4100,480.2400,8255543 2020-11-11,483.0000,491.6800,478.2600,490.7600,5460532 2020-11-12,491.0000,496.5200,480.4255,486.7700,5071155 2020-11-13,486.7700,488.9400,477.8000,482.8400,3006510 2020-11-16,480.0000,485.5800,477.3000,479.1000,3953563 2020-11-17,480.1200,487.5100,478.8525,480.6300,3698082 2020-11-18,481.9500,488.6100,477.7212,481.7900,3629237 2020-11-19,482.0000,487.8000,480.4700,484.6700,2254653 2020-11-20,485.2200,494.7600,481.5700,488.2400,4249242 2020-11-23,490.4600,491.1500,475.8400,476.6200,5382746 2020-11-24,478.8400,484.0500,475.8900,482.8800,3462363 2020-11-25,485.1300,486.9000,478.9190,485.0000,3598629 2020-11-27,486.5800,493.2500,481.8450,491.3600,2805762 2020-11-30,490.0800,492.5500,481.2678,490.7000,3530940 2020-12-01,492.3404,509.4700,491.9812,504.5800,4904884 2020-12-02,501.6200,506.7950,493.5000,503.3800,3028358 2020-12-03,502.9900,508.7700,496.0400,497.5200,2826116 2020-12-04,497.5000,504.5000,493.6400,498.3100,3666243 2020-12-07,500.0100,517.7600,497.7700,515.7800,4289293 2020-12-08,517.9000,521.4909,505.5500,512.6600,4228950 2020-12-09,510.5300,514.5000,491.2900,493.6000,4178768 2020-12-10,494.5600,503.7700,492.9100,501.0900,3018203 2020-12-11,495.0000,503.3400,494.8500,503.2200,3210928 2020-12-14,505.4400,524.1603,501.1800,522.4200,5770424 2020-12-15,518.5000,524.7000,513.5600,519.7800,3398209 2020-12-16,520.1100,527.3800,517.6900,524.8300,3682392 2020-12-17,529.0000,535.4900,526.4400,532.9000,3193377 2020-12-18,533.2000,536.3700,526.0200,534.4500,4502692 2020-12-21,530.0500,532.6200,521.1500,528.9100,3893964 2020-12-22,527.6900,530.4000,520.5000,527.3300,1908529 2020-12-23,524.7600,526.3200,514.2000,514.4800,2341294 2020-12-24,515.1200,519.3450,512.2104,513.9700,1143952 2020-12-28,516.4300,523.6600,507.1300,519.1200,2891867 2020-12-29,519.9000,536.5478,515.4801,530.8700,3997537 2020-12-30,530.1300,533.2575,523.6900,524.5900,1876286 2020-12-31,525.5300,545.5000,523.1502,540.7300,5392322 2021-01-04,539.0000,540.8000,515.0850,522.8600,4444407 2021-01-05,521.5500,526.7800,515.8900,520.8000,2982762 2021-01-06,511.9700,513.0998,499.5000,500.4900,5346210 2021-01-07,508.2800,516.4400,506.4200,508.8900,3637019 2021-01-08,511.3100,513.2400,504.5100,510.4000,2973949 2021-01-11,507.8400,510.7250,497.9500,499.1000,3812720 2021-01-12,500.0000,501.0900,485.6701,494.2500,5955729 2021-01-13,495.5012,512.3542,493.0100,507.7900,4998828 2021-01-14,507.3500,514.5000,499.5800,500.8600,4177357 2021-01-15,500.0000,506.3200,495.1000,497.9800,5895788 2021-01-19,501.0000,509.2500,493.5427,501.7700,10051535 2021-01-20,565.4200,593.2877,556.8600,586.3400,32451731 2021-01-21,582.4500,588.7500,570.4000,579.8400,11840634 2021-01-22,582.1000,583.9900,564.3500,565.1700,7550822 2021-01-25,567.0000,569.7500,548.6500,556.7800,7186942 2021-01-26,554.7300,567.9900,554.0600,561.9300,5023847 2021-01-27,550.7100,556.4187,515.7300,523.2800,8670277 2021-01-28,535.8800,553.1482,530.7400,538.6000,5921363 2021-01-29,538.0000,541.0000,530.1800,532.3900,4325264 2021-02-01,536.7900,545.0600,531.7300,539.0400,3448782 2021-02-02,542.0100,555.4800,538.9350,548.1600,3717321 2021-02-03,550.1700,550.4800,538.2430,539.4500,3172288 2021-02-04,539.8100,559.4800,537.5100,552.1600,5164537 2021-02-05,552.2600,554.4400,545.4778,550.7900,2376175 2021-02-08,555.0000,555.0000,543.7000,547.9200,2730476 2021-02-09,546.0000,566.0000,543.0000,559.0700,3703499 2021-02-10,562.5000,566.6500,553.4630,563.5900,3940210 2021-02-11,564.4420,565.9300,554.2200,557.5900,2622360 2021-02-12,556.9400,561.2499,550.8500,556.5200,2197128 2021-02-16,557.2860,563.6300,552.7300,557.2800,2624097 2021-02-17,550.9900,555.2500,543.0300,551.3400,2071590 2021-02-18,549.0000,550.0000,538.2265,548.2200,2457604 2021-02-19,548.0000,548.9900,538.8132,540.2200,2841457 2021-02-22,534.9900,541.7900,530.7900,533.7800,3078594 2021-02-23,525.0035,548.5400,518.2800,546.1500,4136532 2021-02-24,539.8000,556.8499,539.0650,553.4100,3245038 2021-02-25,550.2700,556.4800,535.7500,546.7000,4252879 2021-02-26,546.5100,553.0900,538.0000,538.8500,3755574 2021-03-01,545.5734,552.1400,542.0000,550.6400,3042180 2021-03-02,553.3400,556.9900,546.0200,547.8200,3042226 2021-03-03,545.9300,548.0050,517.8100,520.7000,5337234 2021-03-04,521.5000,531.5000,507.6800,511.2900,5034792 2021-03-05,511.9800,517.7600,498.7901,516.3900,5069973 2021-03-08,514.4600,518.8400,492.8500,493.3300,3981758 2021-03-09,507.3100,513.1100,503.8221,506.4400,3470042 2021-03-10,513.5000,518.9700,504.2500,504.5400,3771484 2021-03-11,512.2048,530.2350,510.7100,523.0600,4714469 2021-03-12,512.5000,526.5100,506.5900,518.0200,3981743 2021-03-15,516.3200,520.7290,508.0300,520.2500,3473688 2021-03-16,524.4700,533.4200,523.2100,524.0300,3216718 2021-03-17,522.0000,528.3654,514.3000,524.4400,2792839 2021-03-18,516.3959,517.9000,503.8500,504.7900,4096606 2021-03-19,504.9600,513.1900,501.6300,512.1800,4386360 2021-03-22,509.1300,529.3100,509.1300,523.1100,3360587 2021-03-23,529.8700,543.1200,529.4000,535.0900,5522012 2021-03-24,533.7800,534.4200,520.0000,520.8100,3988599 2021-03-25,516.9900,518.5300,497.0000,502.8600,4926764 2021-03-26,502.8200,508.7200,496.6800,508.0500,3467797 2021-03-29,505.6600,518.0000,504.4000,513.9500,3330049 2021-03-30,510.5050,514.4100,506.9100,513.3900,2387756 2021-03-31,515.6750,528.1300,515.4400,521.6600,3503111 2021-04-01,529.9300,540.5000,527.0300,539.4200,3938637 2021-04-05,540.0100,542.8500,529.2300,540.6700,3332759 2021-04-06,544.8100,554.1650,543.3000,544.5300,3474205 2021-04-07,543.5000,549.6400,541.4500,546.9900,2151319 2021-04-08,551.1300,556.8990,547.5700,554.5800,4309829 2021-04-09,552.6900,556.9000,547.1100,555.3100,2894034 2021-04-12,551.0500,557.9800,549.5800,552.7800,2944060 2021-04-13,557.0000,559.7500,550.3000,553.7300,2720344 2021-04-14,554.8700,554.8700,538.5300,540.0200,3740294 2021-04-15,544.1700,553.4900,542.6600,549.2200,3139050 2021-04-16,550.5400,551.9800,539.5100,546.5400,3209075 2021-04-19,546.9000,556.4400,545.5300,554.4400,4288715 2021-04-20,554.4200,563.5600,546.3000,549.5700,11257648 2021-04-21,508.0000,515.4600,503.6001,508.9000,22897446 2021-04-22,513.8200,513.9600,500.5500,508.7800,9061062 2021-04-23,509.0100,509.7000,500.7000,505.5500,7314659 2021-04-26,506.7600,510.4800,503.0000,510.3000,3943297 2021-04-27,512.6200,512.9900,504.5808,505.5500,3761327 2021-04-28,505.2000,508.3950,503.3400,506.5200,3192983 2021-04-29,507.6000,509.2900,499.0000,509.0000,5127792 2021-04-30,505.0000,514.5500,505.0000,513.4700,4413242 2021-05-03,512.6500,518.9500,505.2000,509.1100,4091895 2021-05-04,510.7800,511.6300,496.7900,503.1800,4349502 2021-05-05,504.9900,507.7843,494.6300,496.0800,3129366 2021-05-06,495.9900,499.5500,491.3700,499.5500,3783698 2021-05-07,504.6200,508.5500,501.1200,503.8400,3132786 2021-05-10,502.0000,503.1500,486.1100,486.6900,5087330 2021-05-11,479.7500,497.9900,478.6300,495.0800,4371960 2021-05-12,486.8300,493.5400,482.7000,484.9800,4121540 2021-05-13,489.1300,490.7750,482.7100,486.6600,2716561 2021-05-14,487.8600,494.8500,486.5900,493.3700,2869717 2021-05-17,485.5900,492.7100,482.8100,488.9400,2699535 2021-05-18,488.3950,493.4778,486.1895,486.2800,2226926 2021-05-19,481.6250,488.5700,478.5400,487.7000,3264764 2021-05-20,489.5500,502.7000,488.9750,501.6700,3721218 2021-05-21,503.1200,505.4000,497.2600,497.8900,3322925 2021-05-24,501.0500,504.2500,499.5100,502.9000,2405857 2021-05-25,506.0000,506.3650,499.2200,501.3400,2699459 2021-05-26,502.3400,504.1400,500.5000,502.3600,2086490 2021-05-27,501.8000,505.1000,498.5400,503.8600,3108222 2021-05-28,504.4000,511.7600,502.5300,502.8100,2911297 2021-06-01,504.0100,505.4100,497.7443,499.0800,2482555 2021-06-02,499.8200,503.2200,495.8200,499.2400,2258692 2021-06-03,495.1900,496.6600,487.2500,489.4300,3836286 2021-06-04,492.0000,501.8600,490.9500,494.7400,3037663 2021-06-07,492.9169,496.7000,490.5500,494.6600,2781055 2021-06-08,497.0000,498.8200,489.3700,492.3900,2374037 2021-06-09,494.5000,496.0900,484.6500,485.8100,3018495 2021-06-10,487.1650,490.2100,482.1400,487.2700,4369404 2021-06-11,490.0000,491.4100,487.7800,488.7700,3106494 2021-06-14,489.6800,503.5000,486.9100,499.8900,4400222 2021-06-15,501.2300,501.2300,490.4000,491.9000,3084457 2021-06-16,495.0000,496.4600,486.2800,492.4100,3508622 2021-06-17,490.2500,501.8000,490.1500,498.3400,3198273 2021-06-18,496.4000,504.4900,495.2400,500.7700,5197576 2021-06-21,501.6400,502.0500,492.2800,497.0000,5268948 2021-06-22,498.5400,513.5500,495.7950,508.8200,5721415 2021-06-23,508.4800,516.6300,508.2000,512.7400,3944782 2021-06-24,517.9600,520.9600,514.4001,518.0600,3249250 2021-06-25,528.8400,533.0600,525.0000,527.0700,5299072 2021-06-28,528.1200,533.9399,524.5600,533.0300,2811305 2021-06-29,533.5500,536.1300,528.5700,533.5000,2282258 2021-06-30,534.0551,534.3800,526.8200,528.2100,2773445 2021-07-01,525.7200,537.0400,525.7200,533.5400,2805402 2021-07-02,535.5000,538.5351,529.3900,533.9800,1980316 2021-07-06,533.0000,542.8600,533.0000,541.6400,2750786 2021-07-07,544.2400,544.6400,531.6600,535.9600,2715454 2021-07-08,530.9300,535.5000,529.0900,530.7600,3251215 2021-07-09,531.0000,538.2600,528.5800,535.9800,2777231 2021-07-12,540.3000,540.6497,532.9200,537.3100,1780738 2021-07-13,535.7600,545.3300,535.7600,540.6800,2751593 2021-07-14,541.0100,554.1000,541.0100,547.9500,4659535 2021-07-15,553.9700,557.5399,538.2000,542.9500,5713873 2021-07-16,541.8100,544.0600,527.0500,530.3100,3404668 2021-07-19,526.0500,534.9130,522.2401,532.2800,3885764 2021-07-20,526.0700,536.6400,520.3000,531.0500,6213429 2021-07-21,526.1300,530.9900,505.6100,513.6300,11906793 2021-07-22,510.2059,513.6800,507.0000,511.7700,4328061 2021-07-23,512.1600,517.4100,504.6600,515.4100,3820478 2021-07-26,514.3800,521.1300,509.0101,516.4900,2249254 2021-07-27,518.0800,521.9500,512.0500,518.9100,2750365 2021-07-28,521.8200,524.4700,516.9800,519.3000,2390466 2021-07-29,519.9600,520.7799,513.7927,514.2500,1736014 2021-07-30,512.6900,519.7900,510.9642,517.5700,2537107 2021-08-02,519.0000,519.8500,510.5100,515.1500,1885693 2021-08-03,514.3900,515.6300,505.3700,510.8200,2579427 2021-08-04,513.0000,517.9800,510.3700,517.3500,2039374 2021-08-05,517.1300,525.4100,514.0200,524.8900,2556687 2021-08-06,524.0000,526.8400,519.3900,520.5500,1919798 2021-08-09,521.1469,522.6699,517.9900,519.9700,1367782 2021-08-10,520.0000,520.7900,512.9650,515.8400,1960544 2021-08-11,517.0000,519.5700,509.7700,512.4000,1673904 2021-08-12,511.8600,513.0000,507.2014,510.7200,1686170 2021-08-13,512.6400,521.4400,511.5100,515.9200,2177736 2021-08-16,515.2400,523.3800,512.3000,517.9200,2033176 2021-08-17,515.4650,520.7900,514.2000,518.9100,2305692 2021-08-18,520.0000,526.3800,518.6500,521.8700,2498771 2021-08-19,522.7400,548.3900,521.8700,543.7100,7468920 2021-08-20,545.0900,551.3883,539.1000,546.8800,3784578 2021-08-23,545.9800,555.5500,543.7400,553.3300,2596014 2021-08-24,551.4840,555.3141,549.2700,553.4100,2101590 2021-08-25,550.1600,552.8400,545.4500,547.5800,2039631 2021-08-26,546.1600,552.6040,545.9000,550.1200,1587879 2021-08-27,551.6000,564.1700,549.2500,558.9200,3190616 2021-08-30,557.2500,567.1648,556.4500,566.1800,2463745 2021-08-31,566.1200,569.4800,561.6110,569.1900,2402300 2021-09-01,569.0000,591.0000,569.0000,582.0700,5610615 2021-09-02,583.6800,598.7567,583.6800,588.5500,6122636 2021-09-03,585.8000,591.8783,583.1400,590.5300,2617713 2021-09-07,594.6900,613.8500,593.9900,606.7100,5746431 2021-09-08,603.8400,615.6000,595.7100,606.0500,5412008 2021-09-09,606.4700,609.4400,596.5500,597.5400,2897139 2021-09-10,598.1600,609.4500,593.6700,598.7200,3894006 2021-09-13,598.5700,598.5700,582.7750,589.2900,3015640 2021-09-14,584.8900,587.2800,575.5600,577.7600,3425609 2021-09-15,578.1700,584.6200,575.3700,582.8700,2727530 2021-09-16,584.3000,587.4800,577.7200,586.5000,1824395 2021-09-17,587.8500,590.2800,580.8501,589.3500,4090388 2021-09-20,586.7900,591.5300,568.0800,575.4300,3441978 2021-09-21,578.3100,581.8800,569.3700,573.1400,2246404 2021-09-22,579.6900,595.6500,579.6900,590.6500,3986586 2021-09-23,590.7900,599.3200,589.1301,593.2600,2517304 2021-09-24,592.5000,592.9800,583.6400,592.3900,2105041 2021-09-27,587.9500,593.5800,576.9300,592.6400,2498770 2021-09-28,589.0000,599.5353,580.1600,583.8500,4374512 2021-09-29,589.0100,609.8799,588.0100,599.0600,6188283 2021-09-30,608.0500,619.0000,608.0500,610.3400,6553525 2021-10-01,604.2400,614.9900,597.5050,613.1500,4080725 2021-10-04,613.3900,626.1250,594.6800,603.3500,4967949 2021-10-05,606.9400,640.3900,606.8900,634.8100,9423538 2021-10-06,628.1800,639.8699,626.3600,639.1000,4512937 2021-10-07,642.2252,646.8400,630.4500,631.8500,3541697 2021-10-08,634.1650,643.8000,630.8600,632.6600,3267117 2021-10-11,633.1950,639.4200,626.7800,627.0400,2851257 2021-10-12,633.0200,637.6550,621.9900,624.9400,3220333 2021-10-13,632.1791,632.1791,622.1000,629.7600,2370576 2021-10-14,632.2300,636.8800,626.7900,633.8000,2653633 2021-10-15,638.0000,639.4200,625.1600,628.2900,4103092 2021-10-18,632.1000,638.4100,620.5901,637.9700,4590504 2021-10-19,636.9690,641.0000,632.3000,639.0000,6791370 2021-10-20,625.5728,637.4000,617.1500,625.1400,10531094 2021-10-21,628.8900,654.0100,628.6500,653.1600,8288292 2021-10-22,651.8100,665.4600,651.8100,664.7800,6038713 2021-10-25,663.7400,675.8800,657.0700,671.6600,3795898 2021-10-26,673.7600,676.4899,662.7700,668.5200,2819884 2021-10-27,669.0000,671.4100,661.8500,662.9200,2262781 2021-10-28,670.9493,676.8000,668.0300,674.0500,2799919 2021-10-29,673.0600,690.9699,671.2400,690.3100,3750952 2021-11-01,689.0600,689.9700,676.5400,681.1700,2956123 2021-11-02,683.1100,687.6800,673.8200,677.7200,3876989 2021-11-03,677.2700,689.3900,677.2700,688.2900,2319668 2021-11-04,685.8900,685.9400,665.5000,668.4000,4831366 2021-11-05,663.9700,665.6400,645.0100,645.7200,5228083 2021-11-08,650.2900,656.0000,643.7900,651.4500,2854660 2021-11-09,653.7000,660.5000,650.5200,655.9900,2376248 2021-11-10,653.0100,660.3306,642.1100,646.9100,2354491 2021-11-11,650.2400,665.8200,649.7050,657.5800,2832342 2021-11-12,660.0100,683.3400,653.8200,682.6100,4128862 2021-11-15,681.2350,685.2599,671.4900,679.3300,2847834 2021-11-16,678.2700,688.3599,676.9000,687.4000,2070044 2021-11-17,690.0000,700.9894,686.0900,691.6900,2707473 2021-11-18,691.6100,691.7400,679.7350,682.0200,2016027 2021-11-19,692.3500,694.1600,675.0000,678.8000,2581850 2021-11-22,676.0200,679.4800,656.4700,659.2000,2724436 2021-11-23,658.1800,666.4300,646.0500,654.0600,2314349 2021-11-24,658.0100,661.4400,651.1000,658.2900,1843220 2021-11-26,675.0000,676.4050,660.6700,665.6400,2871777 2021-11-29,663.2000,667.9900,658.2900,663.8400,2508660 2021-11-30,668.1975,675.3800,640.0100,641.9000,5501452 2021-12-01,649.4800,654.5200,617.0700,617.7700,3844916 2021-12-02,617.1000,625.3600,612.8800,616.4700,3327283 2021-12-03,622.7500,625.5000,594.0000,602.1300,4770879 2021-12-06,606.0100,617.2900,601.0000,612.6900,3070687 2021-12-07,619.8300,628.8900,611.4000,625.5800,3125190 2021-12-08,630.0000,632.4550,623.2000,628.0800,2213504 2021-12-09,627.5800,630.2400,610.4400,611.0000,2316078 2021-12-10,616.7800,617.7400,605.8800,611.6600,2666344 2021-12-13,612.0000,612.6400,599.5200,604.5600,2392292 2021-12-14,598.7100,602.2900,588.1300,597.9900,2871652 2021-12-15,598.1800,605.6900,584.5100,605.0400,2836772 2021-12-16,597.0900,602.8308,588.0000,591.0600,3116812 2021-12-17,591.6100,593.2500,581.7400,586.7300,4363047 2021-12-20,586.4300,602.8847,584.2600,593.7400,3322099 2021-12-21,597.5434,607.8200,593.8611,604.9200,2252509 2021-12-22,603.3600,614.8200,602.6300,614.2400,2323381 2021-12-23,616.4000,616.8800,607.5700,614.0900,1605875 2021-12-27,615.0000,615.0000,609.2500,613.1200,1860774 2021-12-28,614.9500,618.4100,609.6900,610.7100,1845344 2021-12-29,610.7100,613.9800,604.6800,610.5400,1275820 2021-12-30,612.9900,620.6100,611.2401,612.0900,1605005 2021-12-31,610.0100,614.0750,602.0500,602.4400,1961618 2022-01-03,605.6100,609.9900,590.5600,597.3700,3041127 2022-01-04,599.9100,600.4099,581.6000,591.1500,4304592 2022-01-05,592.0000,592.8400,566.8800,567.5200,4071226 2022-01-06,554.3400,563.3600,542.0100,553.2900,5659683 2022-01-07,549.4600,553.4300,538.2175,541.0600,3368779 2022-01-10,538.4900,543.6900,526.3200,539.8500,4430988 2022-01-11,536.9900,543.9100,530.0700,540.8400,3063783 2022-01-12,544.2700,544.2700,532.0200,537.2200,3745125 2022-01-13,537.0600,540.7900,518.2600,519.2000,4397345 2022-01-14,517.6000,538.3700,511.8800,525.6900,7819367 2022-01-18,520.0800,521.7500,508.6800,510.8000,4772067 2022-01-19,515.0000,523.2100,510.5100,515.8600,4226987 2022-01-20,517.7498,526.6400,506.9300,508.2500,8619903 2022-01-21,400.4250,409.1499,379.9900,397.5000,58702959 2022-01-24,383.9100,387.2600,351.4600,387.1500,32268967 2022-01-25,379.1400,387.7100,365.1300,366.4200,15016352 2022-01-26,378.2700,382.6600,356.6200,359.7000,12223069 2022-01-27,382.0600,394.8000,378.1000,386.7000,24209655 2022-01-28,386.7600,387.0000,372.0800,384.3600,11904594 2022-01-31,401.9700,427.7000,398.2000,427.1400,20010924 2022-02-01,432.9600,458.4800,425.5401,457.1300,22345910 2022-02-02,448.2500,451.9800,426.4800,429.4800,14181740 2022-02-03,421.4400,429.2600,404.2800,405.6000,9349302 2022-02-04,407.3100,412.7700,396.6391,410.1700,7789798 2022-02-07,410.1700,412.3500,393.5500,402.1000,8199982 2022-02-08,398.1800,406.6100,395.8300,403.5300,6800031 2022-02-09,408.6500,412.9800,398.7900,412.8900,7642794 2022-02-10,402.1000,408.0000,396.3600,406.2700,8450154 2022-02-11,405.3300,411.6103,387.6500,391.3100,7526009 2022-02-14,387.5900,409.3600,386.8910,396.5700,7149054 2022-02-15,403.7900,409.1619,401.0100,407.4600,5353932 2022-02-16,401.5300,401.5600,390.3842,398.0800,5260424 2022-02-17,394.2350,399.1100,385.7000,386.6700,4576542 2022-02-18,392.5300,402.8700,389.0466,391.2900,6783658 2022-02-22,388.9500,392.4200,373.0200,377.3800,6664974 2022-02-23,382.7200,386.0000,366.6600,367.4600,4475110 2022-02-24,355.0900,390.7300,354.7200,390.0300,7013313 2022-02-25,386.6100,391.2900,375.5800,390.8000,4822934 2022-02-28,387.3300,397.7500,382.1300,394.5200,5008239 2022-03-01,391.6000,395.0000,383.7050,386.2400,3280202 2022-03-02,388.9300,389.2200,375.2100,380.0300,5339608 2022-03-03,386.0000,386.1200,364.6500,368.0700,5983848 2022-03-04,368.0000,374.8186,357.1700,361.7300,5318057 2022-03-07,360.4100,361.9950,350.2000,350.2600,5662390 2022-03-08,349.8000,358.8600,340.6700,341.7600,6365891 2022-03-09,357.6850,364.1400,350.5089,358.7900,6495397 2022-03-10,356.2000,367.0200,353.3000,356.7700,4770865 2022-03-11,361.1900,363.3600,340.0000,340.3200,4788515 2022-03-14,338.7200,341.3200,329.8200,331.0100,5831773 2022-03-15,335.1000,345.3600,332.3600,343.7500,5442794 2022-03-16,348.2000,359.9900,343.0600,357.5300,6921477 2022-03-17,359.7000,373.3100,354.8800,371.4000,5475237 2022-03-18,372.0000,381.8000,368.4700,380.6000,8252687 2022-03-21,378.0200,381.8200,368.9400,374.5900,4616205 2022-03-22,371.1400,386.6600,366.7600,382.9200,4214820 2022-03-23,379.7700,382.4600,374.4900,374.4900,3716353 2022-03-24,379.7600,379.7600,368.9000,375.7100,3619648 2022-03-25,377.0700,377.6400,366.4300,373.8500,3568441 2022-03-28,375.2300,380.2800,366.7300,378.5100,4305717 2022-03-29,384.3900,396.5000,380.3300,391.8200,5806603 2022-03-30,389.5500,392.7000,378.6250,381.4700,3999027 2022-03-31,383.5900,384.0000,373.6100,374.5900,4123001 2022-04-01,376.8000,380.8700,368.5000,373.4700,4440544 2022-04-04,373.5500,396.0200,373.1300,391.5000,6683180 2022-04-05,389.3000,390.0000,377.3050,380.1500,4127937 2022-04-06,374.1500,376.4699,362.7300,368.3500,4338386 2022-04-07,365.0000,368.5400,353.6897,362.1500,4943820 2022-04-08,361.9600,362.5000,354.8650,355.8800,4013971 2022-04-11,350.0000,354.7800,345.2000,348.0000,3762368 2022-04-12,355.9100,359.4100,342.2500,344.1000,3811949 2022-04-13,343.9200,352.0000,341.1550,350.4300,3208758 2022-04-14,350.9500,352.0000,339.8600,341.1300,4324228 2022-04-18,340.0000,342.3600,331.6150,337.8600,5056484 2022-04-19,333.2200,351.6800,333.2200,348.6100,14011588 2022-04-20,245.2000,248.7000,212.5100,226.1900,132644607 2022-04-21,220.0000,227.6800,211.5200,218.2200,53277556 2022-04-22,220.1800,226.2700,210.0500,215.5200,37381906 2022-04-25,213.8100,216.6600,204.5100,209.9100,28059228 2022-04-26,208.8000,209.1500,198.2773,198.4000,20075380 2022-04-27,194.0050,200.1900,187.7700,188.5400,22112707 2022-04-28,191.5600,201.4800,185.6000,199.5200,21140780 2022-04-29,198.6800,204.7100,190.0000,190.3600,16298737 2022-05-02,191.7100,200.2141,190.0100,199.4600,14500629 2022-05-03,198.2900,203.2000,194.7700,199.8700,11776963 2022-05-04,197.6500,204.3800,191.0100,204.0100,12108505 2022-05-05,200.4500,200.7100,186.0000,188.3200,13891254 2022-05-06,186.7500,187.2100,175.8100,180.9700,17139430 2022-05-09,177.6550,183.2000,172.3000,173.1000,13839322 2022-05-10,176.0100,181.8712,170.5700,177.6600,13766085 2022-05-11,176.0900,180.9200,165.5500,166.3700,12453352 2022-05-12,163.9600,177.5800,162.7100,174.3100,17608945 2022-05-13,177.1600,187.7700,176.0100,187.6400,12993468 2022-05-16,193.3000,195.8900,185.7000,186.5100,16105626 2022-05-17,189.1700,191.4000,185.1700,190.5600,9673700 2022-05-18,186.7200,187.7000,176.2700,177.1900,9614138 2022-05-19,178.0450,186.3000,175.7100,183.4800,10426225 2022-05-20,185.8665,190.1900,179.7700,186.3500,10231355 2022-05-23,186.1500,187.6600,177.8900,187.4400,9526617 2022-05-24,182.0000,184.0000,177.1700,180.3400,7506256 2022-05-25,180.2800,188.8700,180.1700,187.8300,8375180 2022-05-26,186.4900,192.3402,183.0916,191.4000,8026309 2022-05-27,193.1900,195.2500,190.3722,195.1900,8506285 2022-05-31,196.1800,199.9500,190.8000,197.4400,11335468 2022-06-01,198.7000,202.7400,191.6606,192.9100,8373083 2022-06-02,192.0200,205.4700,191.7200,205.0900,9570763 2022-06-03,200.1400,202.9500,198.0500,198.9800,6990951 2022-06-06,202.0900,203.8700,195.3800,197.1400,5350818 2022-06-07,194.8700,199.6000,193.0000,198.6100,4814456 2022-06-08,197.9500,207.3800,197.6400,202.8300,7165601 2022-06-09,200.6500,201.6900,192.5400,192.7700,6905451 2022-06-10,182.6400,185.8600,180.8500,182.9400,13045303 2022-06-13,177.0700,179.0900,168.9571,169.6900,10108226 2022-06-14,169.7500,172.0622,164.2800,167.5400,11482916 2022-06-15,169.2580,183.8450,168.5300,180.1100,12368922 2022-06-16,174.0000,176.2700,171.5600,173.3500,8171449 2022-06-17,173.6300,179.6500,173.3400,175.5100,11722259 2022-06-21,177.6000,178.6189,169.8000,170.9100,11409928 2022-06-22,170.7500,182.8200,170.2000,178.8900,11857473 2022-06-23,180.5000,182.7600,175.8700,181.7100,8897379 2022-06-24,183.5000,191.1900,181.8400,190.8500,10040806 2022-06-27,191.7700,191.7800,182.3900,189.1400,8200150 2022-06-28,189.2000,192.2000,179.3700,179.6000,7103244 2022-06-29,179.5500,180.6650,175.1000,178.3600,5747347 2022-06-30,177.0700,179.4500,170.3000,174.8700,7691050 2022-07-01,176.4900,180.1000,174.2700,179.9500,5119254 2022-07-05,176.2800,185.9200,172.6801,185.8800,6968488 2022-07-06,185.2000,186.2200,180.8200,184.0600,5719891 2022-07-07,184.2700,190.2100,183.5000,189.2700,6318028 2022-07-08,186.0200,189.9100,182.7500,186.9750,5725222 2022-07-11,184.7300,184.9900,176.8900,177.3400,5988490 2022-07-12,177.3300,179.7839,173.4200,174.4500,6802786 2022-07-13,170.5000,179.1800,169.7020,176.5600,12666110 2022-07-14,175.5600,177.5200,171.8200,174.7800,8792108 2022-07-15,175.5800,189.2200,174.5600,189.1100,16103469 2022-07-18,192.5000,199.6700,189.8000,190.9200,16269007 2022-07-19,193.0200,201.9700,188.4000,201.6300,25516084 2022-07-20,208.1700,216.9699,200.1000,216.4400,53653370 2022-07-21,214.3000,224.3200,211.5000,223.8800,23173237 2022-07-22,222.3800,229.3500,218.4400,220.4400,17725766 2022-07-25,221.3100,225.2300,216.3500,218.5100,10837064 2022-07-26,216.6600,219.3900,211.6400,213.9100,9153857 2022-07-27,216.4800,227.7800,214.5800,226.7500,10460269 2022-07-28,224.6000,228.1000,219.6700,226.0200,8910300 2022-07-29,223.2900,230.7500,222.4000,224.9000,8945184 2022-08-01,223.0950,228.3900,221.0000,226.2100,5500344 2022-08-02,222.7600,228.2000,220.8800,221.4200,6339369 2022-08-03,224.7900,228.1000,222.4200,226.7300,6382549 2022-08-04,227.6800,232.0700,225.0500,229.9100,7114993 2022-08-05,225.3000,228.6200,222.8700,226.7800,5483741 2022-08-08,227.4900,241.9599,226.4100,233.4900,10950424 2022-08-09,231.6200,232.1999,224.6500,229.9400,6153270 2022-08-10,236.9900,244.5400,236.5958,244.1100,9172374 2022-08-11,244.6800,251.6200,241.5100,242.7000,8717199 2022-08-12,244.8100,249.4100,243.7600,249.3000,6073529 2022-08-15,248.1100,251.9900,247.5100,249.1100,6511554 2022-08-16,247.1600,249.2900,244.0300,245.6900,5118677 2022-08-17,241.1800,244.2400,237.5600,241.1500,5609156 2022-08-18,241.9600,246.4794,239.2801,245.1700,5269743 2022-08-19,240.9500,243.2900,235.6800,241.1600,7473676 2022-08-22,232.5500,233.4750,224.5900,226.5400,8493261 2022-08-23,226.4600,229.9000,224.3000,224.5500,5257671 2022-08-24,225.6600,234.1000,223.9400,229.6100,5426316 2022-08-25,230.2400,234.1600,229.0000,233.9800,3750910 2022-08-26,233.6250,236.9500,223.1500,223.2800,5326084 2022-08-29,221.9300,229.8700,221.5200,224.5700,7096010 2022-08-30,226.6600,229.7900,218.7400,220.6500,5690868 2022-08-31,227.0000,233.8787,223.4300,223.5600,8577056 2022-09-01,220.7200,230.3700,219.4700,230.0400,7268287 2022-09-02,231.0300,233.8814,225.0400,226.1100,8133522 2022-09-06,225.5900,226.8500,214.6900,218.3900,7447153 2022-09-07,220.2100,229.3300,218.2681,228.9600,8131403 2022-09-08,224.1600,228.7350,221.3000,227.4400,6701584 2022-09-09,229.6200,234.7799,229.6200,233.5700,6680258 2022-09-12,233.6100,239.4900,233.3700,236.5300,6015713 2022-09-13,226.5000,227.6900,217.7200,218.1300,7855962 2022-09-14,219.8200,228.0000,215.8000,224.1200,8218238 2022-09-15,230.4700,242.2871,229.1000,235.3800,19378276 2022-09-16,231.2200,241.3550,227.8300,240.1300,18807679 2022-09-19,245.0500,245.2500,235.7500,243.6300,17610429 2022-09-20,240.3700,250.4900,239.6600,242.8500,15846931 2022-09-21,242.6700,248.2999,236.6800,236.8700,9093816 2022-09-22,235.3500,240.5000,231.6600,237.0500,9991482 2022-09-23,235.1400,236.4499,221.4300,226.4100,11095969 2022-09-26,225.6000,232.7000,223.0100,224.0700,8197744 2022-09-27,228.6300,230.6400,220.7200,224.3600,7729104 2022-09-28,229.6900,246.6500,227.3800,245.2000,17516447 2022-09-29,241.6100,246.9800,235.6800,239.7100,18956908 2022-09-30,237.0000,242.4400,233.2600,235.4400,11797940 2022-10-03,237.8500,241.5400,232.8500,239.0400,8629181 2022-10-04,244.8400,245.7999,233.2500,240.7400,13891331 2022-10-05,238.7600,241.5900,227.3800,236.7300,10801617 2022-10-06,236.6800,244.2800,233.9101,240.0200,9149197 2022-10-07,235.7700,237.3300,224.2800,224.7500,9746968 2022-10-10,225.6400,233.8300,224.2300,229.9800,9927414 2022-10-11,226.0500,230.4400,213.7000,214.2900,15238968 2022-10-12,214.3000,223.6700,212.6400,220.8700,12903677 2022-10-13,212.6900,234.4700,211.7300,232.5100,17468093 2022-10-14,237.8000,238.8000,229.5100,230.0000,14894026 2022-10-17,234.4100,249.9221,234.4000,245.1000,20639782 2022-10-18,249.8000,250.3700,237.7300,240.8600,23636769 2022-10-19,265.0000,279.3000,262.6600,272.3800,46602092 2022-10-20,272.7800,278.3755,266.3800,268.1600,17161056 2022-10-21,268.9500,290.7500,265.6800,289.5700,24775019 2022-10-24,290.2300,290.4900,280.3600,282.4500,13168961 2022-10-25,286.9500,297.5900,285.5501,291.0200,14992048 2022-10-26,290.0400,305.6300,288.0400,298.6200,15647859 2022-10-27,298.3300,305.2100,294.7800,296.9400,14591783 2022-10-28,297.7000,301.1900,292.2924,295.7200,9767961 2022-10-31,295.1300,297.6199,289.5000,291.8800,7491530 2022-11-01,296.1700,299.7000,286.4200,286.7500,6726457 2022-11-02,286.4000,287.3300,272.8400,273.0000,10093375 2022-11-03,271.2500,276.2900,268.8000,269.0600,7025449 2022-11-04,272.0200,274.9700,255.3200,260.7900,10936724 2022-11-07,261.0600,261.1550,252.0900,258.6000,7912159 2022-11-08,259.9200,266.0800,256.8801,263.4600,7604191 2022-11-09,259.6600,260.9000,254.2202,254.6600,7249990 2022-11-10,265.9900,275.3600,260.0901,274.9700,9636968 2022-11-11,274.4700,290.6600,271.5577,290.1300,9516044 2022-11-14,290.0000,311.0000,288.1900,299.2700,17920223 2022-11-15,309.2000,312.7100,302.5500,310.2000,14275627 2022-11-16,309.9400,310.4900,303.6100,306.0200,8024797 2022-11-17,294.7200,299.8200,291.0000,295.2800,9833076 2022-11-18,297.3300,298.0000,287.0000,287.9800,8355352 2022-11-21,291.0000,291.8700,282.6600,285.0500,7237688 2022-11-22,284.9900,286.9800,277.3400,286.6900,6190517 2022-11-23,285.9100,292.4700,283.7600,291.5000,5906198 2022-11-25,289.0000,289.2100,284.1700,285.5400,3231379 2022-11-28,284.0000,289.5500,280.5300,281.1700,4699752 2022-11-29,282.5000,282.9600,275.9400,280.9600,5626102 2022-11-30,281.3700,308.2600,280.4100,305.5300,15937744 2022-12-01,303.9900,319.8000,303.0300,316.9500,14622665 2022-12-02,310.4900,321.9900,310.0000,320.4100,12649367 2022-12-05,316.4600,322.7700,310.9200,312.5900,8297712 2022-12-06,311.0000,313.2231,303.1300,305.5600,7171484 2022-12-07,306.5000,309.6100,302.1000,308.4200,7755499 2022-12-08,309.1100,312.3800,304.8098,310.2600,7169177 2022-12-09,321.4500,329.0000,319.5200,320.0100,14270211 2022-12-12,320.0000,323.1800,308.8500,315.1800,9909036 2022-12-13,328.0000,332.7236,317.1990,320.3400,10742746 2022-12-14,318.9700,324.7100,314.4200,317.8300,7488517 2022-12-15,302.1200,303.3900,286.5500,290.4100,17624000 2022-12-16,288.7600,294.7199,288.7000,290.7100,14066547 2022-12-19,289.7300,292.2500,286.1300,288.3000,6140801 2022-12-20,281.2400,289.2800,280.8100,288.1900,6770099 2022-12-21,289.9900,300.6600,286.5000,297.9600,6336716 2022-12-22,298.0900,298.8800,290.8131,297.7500,7846948 2022-12-23,296.1800,298.4614,291.9100,294.9650,4210274 2022-12-27,293.1900,293.5700,282.1300,284.1700,5639041 2022-12-28,281.9200,285.1900,273.4100,276.8800,5928212 2022-12-29,283.1800,295.4999,281.0100,291.1200,9554977 2022-12-30,285.5300,295.0100,283.2200,294.8800,7531087 2023-01-03,298.0600,298.3900,288.7000,294.9500,6578316 2023-01-04,298.2400,311.1350,295.5100,309.4100,9279932 2023-01-05,307.0000,314.1800,304.5450,309.7000,8316439 2023-01-06,311.5700,316.7700,303.6900,315.5500,8875553 2023-01-09,316.8300,321.7000,313.2200,315.1700,6749483 2023-01-10,311.0700,329.3500,311.0700,327.5400,13033498 2023-01-11,326.5000,328.8800,321.3500,327.2600,9562739 2023-01-12,332.5000,332.9500,323.1400,330.1300,10821645 2023-01-13,329.9700,336.6500,328.8850,332.8200,8249518 2023-01-17,331.0800,332.5000,323.6000,326.2200,9205887 2023-01-18,326.7500,330.0800,321.2500,326.3300,7772917 2023-01-19,322.5700,324.8900,313.3900,315.7800,16151178 2023-01-20,336.7900,344.0000,332.6250,342.5000,27217479 2023-01-23,341.7150,362.2453,340.6329,357.4200,15417229 2023-01-24,357.5300,365.6500,355.1401,363.8300,11249522 2023-01-25,360.5700,368.8999,358.5010,367.9600,7584348 2023-01-26,368.7700,369.0200,361.7000,364.8700,7618231 2023-01-27,363.2000,365.9200,360.5900,360.7700,6659097 2023-01-30,358.4400,360.9500,352.8550,353.1100,5054151 2023-01-31,349.9800,355.9500,348.7100,353.8600,5649587 2023-02-01,353.8600,365.3850,349.9100,361.9900,7968407 2023-02-02,365.1600,368.3200,358.4300,366.8900,7831050 2023-02-03,359.0800,379.4301,359.0000,365.9000,9379299 2023-02-06,363.6420,368.4500,360.6800,361.4800,4980508 2023-02-07,358.5100,364.1799,354.1800,362.9500,6247698 2023-02-08,360.0200,368.1930,358.3100,366.8300,6134234 2023-02-09,372.4100,373.8300,361.7444,362.5000,6878983 2023-02-10,359.1600,362.1400,347.1400,347.3600,7255716 2023-02-13,349.5000,359.7034,344.2500,358.5700,7120960 2023-02-14,357.5500,363.7500,353.4000,359.9600,4562260 2023-02-15,356.6300,362.8800,354.2400,361.4200,3952965 2023-02-16,355.0000,361.5000,350.3100,350.7100,5187015 2023-02-17,347.9050,349.0000,342.4400,347.9600,5282895 2023-02-21,342.8500,344.1253,336.4177,337.5000,5697963 2023-02-22,337.5000,341.9100,332.8200,334.8800,4426188 2023-02-23,331.2300,331.2800,314.3000,323.6500,13199611 2023-02-24,319.3000,321.5000,314.5200,317.1500,6813610 2023-02-27,323.8700,330.0000,322.1210,323.0300,6128907 2023-02-28,323.7000,327.6200,321.1700,322.1300,3664934 2023-03-01,321.5500,326.6000,312.3600,313.4800,4883745 2023-03-02,310.9600,315.5700,310.3800,311.8800,4879301 2023-03-03,315.4500,317.4900,310.8200,315.1800,5942132 2023-03-06,317.0000,323.3000,311.8412,312.0300,5625399 2023-03-07,312.6750,314.3000,306.6226,308.4700,4544674 2023-03-08,309.2900,311.8300,305.7500,311.7900,3461136 2023-03-09,312.0800,312.5100,294.8800,297.7800,7416924 2023-03-10,297.9050,298.7900,289.0000,292.7600,5729012 2023-03-13,287.3400,299.2400,285.3301,293.5100,6286451 2023-03-14,295.9700,297.4500,290.3100,294.9400,5774503 2023-03-15,292.5100,306.3100,292.2800,303.7900,9165855 2023-03-16,304.7500,316.6000,301.7100,310.0600,7888074 2023-03-17,310.0600,310.7600,300.0000,303.5000,6899275 2023-03-20,299.7900,307.5000,296.0000,305.1300,5106163 2023-03-21,306.3200,307.9200,300.4300,305.7900,4836469 2023-03-22,306.3100,306.4500,293.5400,293.9000,5743405 2023-03-23,304.6800,322.7800,304.1400,320.3700,15595992 2023-03-24,320.6300,331.8300,320.6300,328.3900,12977409 2023-03-27,327.5500,336.4400,324.4100,327.6600,8615566 2023-03-28,326.0600,333.3200,321.2800,323.5200,6480042 2023-03-29,326.2900,332.8500,325.7300,332.0300,6273033 2023-03-30,340.2699,343.2900,335.3000,338.4300,7118820 2023-03-31,340.0500,345.8400,337.2001,345.4800,5533710 2023-04-03,341.8300,348.5800,340.4001,348.2800,4401453 2023-04-04,348.4900,349.8000,343.9500,346.7500,3289543 2023-04-05,345.3000,345.4300,336.2526,342.3500,4124776 2023-04-06,339.3400,340.4800,332.6300,339.3300,4624403 2023-04-10,335.2700,339.8800,333.3600,338.9900,2649908 2023-04-11,343.4500,347.1400,337.6350,338.2100,3990489 2023-04-12,340.8100,342.8000,330.0400,331.0300,3936414 2023-04-13,339.9900,346.4300,338.7500,346.1900,7377755 2023-04-14,342.9400,344.8530,336.4100,338.6300,5334756 2023-04-17,338.0000,338.3900,327.5000,332.7200,6100532 2023-04-18,335.0000,337.1900,330.5000,333.7000,13848815 2023-04-19,324.2100,325.7500,316.1000,323.1200,22081785 2023-04-20,320.3900,331.4298,318.3300,325.3500,9935592 2023-04-21,323.0000,328.2900,319.5000,327.9800,6322657 2023-04-24,330.2000,334.6600,326.7500,329.0200,5568140 2023-04-25,328.5000,328.6550,321.1000,322.5500,5376494 2023-04-26,321.3600,325.9000,320.4700,321.1500,4607849 2023-04-27,324.3000,327.4500,317.4400,325.8500,5596580 2023-04-28,325.2400,330.8077,324.0000,329.9300,4215138 2023-05-01,329.4350,331.2300,318.0900,324.1200,5323795 2023-05-02,325.0000,326.0700,315.6200,317.5500,4300954 2023-05-03,317.5500,324.6200,315.8500,319.3000,5043760 2023-05-04,319.0100,323.6100,317.9500,320.7800,3865966 2023-05-05,323.6100,324.1500,319.4401,322.7600,3983343 2023-05-08,322.9900,332.5600,322.0300,331.2100,5481799 2023-05-09,330.6700,336.3200,329.7401,332.1400,5536438 2023-05-10,335.2100,337.1100,329.5100,335.4200,4270259 2023-05-11,334.9800,345.4700,331.8400,344.7600,8006637 2023-05-12,344.7600,348.1664,337.3637,339.8900,6075567 2023-05-15,340.6200,341.9000,335.5400,335.8900,3648399 2023-05-16,334.0000,335.1700,331.9100,333.7500,3326505 2023-05-17,331.7600,341.3800,329.6150,339.9600,3938060 2023-05-18,347.2500,375.8700,346.3700,371.2900,20779123 2023-05-19,369.8600,369.9900,363.8100,365.3600,7625111 2023-05-22,365.3600,372.0100,362.5000,363.0100,4999760 2023-05-23,360.2400,364.1700,354.3100,355.9900,6804452 2023-05-24,356.9300,367.1510,356.6250,364.8500,7913116 2023-05-25,359.6100,367.4499,357.4200,359.0000,6150345 2023-05-26,361.1000,383.7600,356.0000,378.8800,9306562 2023-05-30,397.4800,405.1100,385.7900,392.9800,10837037 2023-05-31,391.8900,396.2600,388.9100,395.2300,6961382 2023-06-01,397.4100,407.5200,393.0800,403.1300,7136902 2023-06-02,402.8900,406.5800,395.9000,400.4700,5893681 2023-06-05,400.4700,413.8600,400.1500,403.5400,7150200 2023-06-06,405.0000,405.1200,396.9300,399.2900,4974357 2023-06-07,410.4300,418.9500,399.2300,399.7700,11901931 2023-06-08,399.7700,409.5400,396.3400,409.3700,5915830 2023-06-09,424.5000,425.9000,414.7600,420.0200,12337841 2023-06-12,418.8300,424.7000,416.5669,423.9700,5929858 2023-06-13,430.0100,437.2700,428.4000,435.7300,7741036 2023-06-14,434.9900,447.3300,433.5000,440.8600,8373264 2023-06-15,444.1000,448.6500,439.5000,445.2700,7085554 2023-06-16,446.1500,447.5100,430.9000,431.9600,8644746 2023-06-20,430.1800,440.0000,430.0000,434.7000,4726668 2023-06-21,432.6500,434.5500,422.5400,424.4500,5055620 2023-06-22,422.9300,424.7100,418.6801,422.4800,4859386 2023-06-23,418.5900,425.8200,417.7300,424.0200,8289888 2023-06-26,422.4350,430.9599,414.9000,415.9400,4626293 2023-06-27,417.3900,420.8789,411.5000,417.0800,4778262 2023-06-28,423.1000,437.2915,422.8900,429.8400,8798337 2023-06-29,434.3300,437.8500,426.1500,428.2400,4922607 2023-06-30,431.1000,444.1200,431.1000,440.4900,7319608 2023-07-03,439.7600,441.5450,431.6200,441.4400,3732408 2023-07-05,444.9100,450.9700,439.6244,445.9000,6857525 2023-07-06,440.0000,442.7999,430.7200,438.8400,4933819 2023-07-07,438.6000,442.3250,435.8354,438.1000,4098320 2023-07-10,438.5200,444.4100,436.8200,441.7100,4242745 2023-07-11,438.6500,440.8000,431.0415,440.2100,4567317 2023-07-12,444.5500,445.4085,437.7494,444.0500,5695205 2023-07-13,447.0000,451.6700,441.1770,450.3800,5758422 2023-07-14,452.7850,456.4800,439.7000,441.9100,7178751 2023-07-17,445.5700,456.6800,445.1053,450.0500,6863576 2023-07-18,451.0000,478.1500,448.7800,474.8000,12999982 2023-07-19,476.8600,485.0000,470.0000,477.5900,18493754 2023-07-20,447.0000,448.5000,432.0000,437.4200,23899804 2023-07-21,437.3700,438.2400,423.1900,427.5000,17199592 2023-07-24,425.0000,428.6400,419.1900,428.3700,8123127 2023-07-25,427.1800,430.8799,426.1300,427.7000,4804432 2023-07-26,424.2000,425.2600,415.5900,422.6700,5954184 2023-07-27,426.9000,427.5200,411.8800,413.1700,6478996 2023-07-28,415.5600,427.4700,413.7600,425.7800,6142532 2023-07-31,426.5100,439.1300,426.3000,438.9700,6563280 2023-08-01,437.3700,445.2499,431.4000,438.6200,5697154 2023-08-02,435.2300,435.5600,426.5600,429.7000,4878687 2023-08-03,427.8000,441.9300,427.1900,431.0000,6200889 2023-08-04,433.0600,436.5000,426.2700,431.6000,5425447 2023-08-07,436.4550,441.1100,428.9057,440.7600,4766627 2023-08-08,440.3600,443.5700,435.1000,438.3000,3762397 2023-08-09,439.7400,440.6200,427.5900,428.9000,3726988 2023-08-10,431.1200,438.1200,428.6900,429.9800,5430791 2023-08-11,428.9800,430.6317,421.3277,421.6600,3919646 2023-08-14,421.9900,428.8450,418.7800,427.7800,3944006 2023-08-15,424.4100,429.1200,421.0400,423.7000,3356771 2023-08-16,423.7300,424.5100,415.2500,415.4500,3933012 2023-08-17,415.0000,415.2400,401.5818,403.0000,6005686 2023-08-18,399.3300,406.5200,398.1500,404.5300,4286399 2023-08-21,402.2300,409.6100,399.5000,408.2900,3843845 2023-08-22,409.0000,415.7400,407.4000,413.1700,3596125 2023-08-23,418.4000,437.0200,417.7100,427.5500,8129952 2023-08-24,425.4100,427.5900,406.1650,406.9300,5658949 2023-08-25,412.0000,419.2500,407.5641,416.0300,5378978 2023-08-28,418.0400,419.8300,413.2700,418.0600,2920402 2023-08-29,416.0000,432.1700,414.5000,429.9900,4396091 2023-08-30,430.8500,438.1600,428.3500,434.6700,3617930 2023-08-31,431.2300,437.1500,431.2300,433.6800,3795099 2023-09-01,437.7250,445.5000,435.9300,439.8800,4790682 2023-09-05,438.3900,453.4500,438.0000,448.6800,6146253 2023-09-06,448.6100,451.3900,440.4900,445.7600,3856569 2023-09-07,441.1500,444.6000,436.7000,443.1400,2912502 2023-09-08,443.5600,446.8100,438.8500,442.8000,2692465 2023-09-11,443.0700,449.8900,442.7500,445.3600,2909358 2023-09-12,442.8500,445.4399,434.1200,434.6900,3115716 2023-09-13,435.5000,438.4000,410.6900,412.2400,11792562 2023-09-14,410.4000,411.3900,400.0000,400.4900,10675431 2023-09-15,401.0000,404.6997,395.0300,396.9400,9076481 2023-09-18,395.5000,399.4650,392.6000,394.4000,4698964 2023-09-19,392.8400,398.2300,390.2450,396.2000,4065345 2023-09-20,397.0500,397.9850,386.1200,386.3000,3829966 2023-09-21,386.5000,395.8999,383.4200,384.1500,5527358 2023-09-22,385.0000,386.8800,378.3600,379.8100,3684290 2023-09-25,382.9000,386.6200,380.8100,384.8000,3721676 2023-09-26,382.8800,384.5600,377.3550,379.2500,4052137 2023-09-27,382.4000,384.2230,376.2500,377.5900,3826088 2023-09-28,375.6000,378.9600,371.1000,376.3600,4359792 2023-09-29,380.0000,382.5800,375.3500,377.6000,4190170 2023-10-02,377.4800,384.8080,376.8000,380.3300,3077391 2023-10-03,377.1100,394.9000,372.8492,376.7500,8806284 2023-10-04,376.5000,380.2200,373.5800,376.9000,4272881 2023-10-05,378.0100,378.5999,367.2400,372.5900,4992812 2023-10-06,368.4300,382.5200,367.7700,381.5100,4762087 2023-10-09,378.0500,387.1700,377.7550,385.9500,3282107 2023-10-10,385.5800,388.7000,372.2500,373.3200,7150375 2023-10-11,372.7750,377.8100,365.3400,365.9300,9032243 2023-10-12,366.4800,368.8300,359.0500,361.2000,7346117 2023-10-13,355.6400,358.9300,352.0500,355.6800,6295170 2023-10-16,356.2100,363.0799,354.7700,360.8200,5102129 2023-10-17,361.1000,362.7049,353.8900,355.7200,5828349 2023-10-18,351.0000,354.7900,344.7300,346.1900,9607412 2023-10-19,404.7400,408.9500,392.2601,401.7700,27715034 2023-10-20,405.6300,410.6400,398.0100,400.9600,12538205 2023-10-23,403.3200,407.5400,398.5201,406.8400,7341737 2023-10-24,409.6800,416.6899,408.3900,413.7300,6438239 2023-10-25,416.0200,418.8400,410.1100,411.2500,6220183 2023-10-26,411.4200,417.3100,401.5444,403.5400,6694253 2023-10-27,406.4200,410.2100,395.6200,397.8700,4987014 2023-10-30,402.3500,412.8200,399.4100,410.0800,5282987 2023-10-31,409.2400,412.5200,404.6301,411.6900,3868274 2023-11-01,414.7700,420.6000,414.1798,420.1900,4771191 2023-11-02,421.1700,426.6900,417.1000,424.7100,4424645 2023-11-03,428.7600,434.8150,425.5300,432.3600,3650611 2023-11-06,434.3800,435.0300,429.6100,434.7400,2891085 2023-11-07,436.1800,437.6400,431.0000,434.6100,3237562 2023-11-08,435.0000,438.0700,433.6800,436.6500,2302767 2023-11-09,438.0300,440.3800,434.3500,435.1500,2700274 2023-11-10,437.4800,447.4800,435.5100,447.2400,4411108 2023-11-13,447.2500,448.4300,442.6000,444.6200,2784133 2023-11-14,448.7800,454.0750,445.6400,448.6500,3996962 2023-11-15,452.8100,462.7499,452.4500,461.9400,5014275 2023-11-16,463.0000,467.2800,459.6500,466.9500,3624474 2023-11-17,466.9500,467.6500,462.7600,465.9100,2785458 2023-11-20,465.4000,476.7558,465.4000,474.4700,3556512 2023-11-21,472.6300,477.0200,471.2100,474.9500,2975438 2023-11-22,476.8000,482.7000,476.5600,478.0000,2826354 2023-11-24,477.1100,480.4000,475.2000,479.5600,1402373 2023-11-27,479.0300,482.0000,475.3500,479.1700,3569490 2023-11-28,478.1100,480.5000,475.9500,479.0000,2875178 2023-11-29,479.0000,480.9885,474.4900,477.1900,2850328 2023-11-30,475.3100,478.5907,470.4200,473.9700,4255011 2023-12-01,473.1700,475.2299,464.6000,465.7400,4202251 2023-12-04,460.9900,461.2000,451.2000,453.9000,5149584 2023-12-05,450.7000,456.3900,449.5800,455.1500,3231293 2023-12-06,460.0000,460.5000,445.7300,446.7300,4157611 2023-12-07,450.8500,452.8850,448.3200,452.0000,3455043 2023-12-08,450.7600,455.5000,450.7600,453.7600,3280353 2023-12-11,459.3600,470.6500,457.2100,459.8900,4923134 2023-12-12,465.2300,465.6100,459.1962,463.0000,3283170 2023-12-13,461.9800,481.2500,461.9800,479.9800,5744815 2023-12-14,480.3600,480.7600,464.7601,469.8300,5069540 2023-12-15,467.3000,473.0000,467.3000,472.0600,7297665 2023-12-18,476.3000,492.0400,475.0950,486.1200,6375243 2023-12-19,488.4000,496.1400,484.0600,495.0200,3838951 2023-12-20,492.0000,500.8900,488.3900,489.2700,4518625 2023-12-21,492.6600,494.4000,486.7700,491.6100,2745909 2023-12-22,494.0000,496.0200,485.4500,486.7600,2696514 2023-12-26,489.3900,491.4800,486.3800,491.1900,2028916 2023-12-27,491.2400,494.0150,489.2500,491.7900,2553146 2023-12-28,492.0000,492.8900,489.0700,490.5100,1701529 2023-12-29,490.3700,492.2299,481.9350,486.8800,2733019 2024-01-02,483.1850,484.6500,461.8600,468.5000,5035491 2024-01-03,467.3200,475.0500,465.7727,470.2600,3403163 2024-01-04,472.9800,480.7393,466.5300,474.6700,3609684 2024-01-05,476.5000,479.5450,471.8040,474.0600,2595449 2024-01-08,473.8900,485.2400,473.6500,485.0300,3630692 2024-01-09,475.5300,485.0850,473.8000,482.0900,3508842 2024-01-10,481.6000,487.0000,472.9500,478.3300,4262610 2024-01-11,492.5400,503.4100,483.8200,492.2300,7971321 2024-01-12,500.5100,500.7900,490.6100,492.1600,4974141 2024-01-16,490.0000,494.1500,478.0200,481.2400,4667112 2024-01-17,484.5000,486.2100,475.2642,480.3300,4878931 2024-01-18,480.0300,485.7700,478.0200,485.3100,4021947 2024-01-19,484.9800,485.6700,476.0600,482.9500,5372041 2024-01-22,487.5500,489.8000,479.9000,485.7100,5058023 2024-01-23,492.0000,498.9600,481.4000,492.1900,14173819 2024-01-24,537.7500,562.5000,537.0700,544.8700,26359032 2024-01-25,551.9500,563.4600,548.4600,562.0000,9390454 2024-01-26,561.8100,579.6400,558.4319,570.4200,12670043 2024-01-29,571.3500,578.5499,562.6800,575.7900,6878472 2024-01-30,567.3200,570.8800,560.8200,562.8500,6122604 2024-01-31,562.8500,572.1500,562.0450,564.1100,4834073 2024-02-01,567.0200,572.6600,563.8300,567.5100,3145277 2024-02-02,564.5200,567.8000,562.3700,564.6400,4018654 2024-02-05,562.4700,575.7500,557.1950,562.0600,4131654 2024-02-06,564.1200,566.3399,554.3700,555.8800,2802172 2024-02-07,558.1600,567.8000,554.9800,559.3000,4361715 2024-02-08,560.5500,563.7000,555.7400,558.5300,3163612 2024-02-09,565.0000,566.0000,558.1000,561.3200,3046619 2024-02-12,560.3600,568.4400,557.0000,557.8500,3594763 2024-02-13,550.8000,559.1999,549.0000,554.5200,3484479 2024-02-14,567.2600,581.2480,564.3400,579.3300,5600904 2024-02-15,581.9100,593.7700,580.3200,593.4600,5205039 2024-02-16,596.9500,597.0000,577.4600,583.9500,4298064 2024-02-20,580.1800,586.0000,569.6600,575.1300,3105681 2024-02-21,573.5100,575.7750,567.3200,573.3500,2254397 2024-02-22,582.7500,590.8500,578.8850,588.4700,3500400 2024-02-23,586.4000,592.4300,579.8200,583.5600,2352766 2024-02-26,583.5600,590.7500,583.2700,587.6500,2363017 2024-02-27,595.0000,605.3600,592.3300,601.6700,4427017 2024-02-28,595.7900,598.1700,590.0100,596.4800,2587594 2024-02-29,604.2500,604.5161,595.1600,602.9200,3557795 2024-03-01,599.8100,620.2800,599.5000,619.3400,4243389 2024-03-04,621.5600,624.4200,615.0800,615.8300,2981590 2024-03-05,610.1000,610.9100,592.0000,598.5000,3803311 2024-03-06,602.9900,607.9300,593.5555,597.6900,2413186 2024-03-07,599.3400,610.5300,595.9000,608.5100,2650669 2024-03-08,608.2700,616.0900,600.8400,604.8200,2752388 2024-03-11,608.0800,611.0000,600.3700,600.9300,2479366 2024-03-12,600.2100,615.3000,596.2700,611.0800,2798854 2024-03-13,613.3700,614.8499,607.2100,609.4500,2178292 2024-03-14,615.0000,620.8000,607.3500,613.0100,3110468 2024-03-15,622.9200,622.9200,603.8200,605.8800,6632103 2024-03-18,613.5600,627.4100,610.4481,618.3900,3337016 2024-03-19,615.6200,621.2800,608.0000,620.7400,2139930 2024-03-20,619.9500,629.5050,618.3400,627.6900,2554686 2024-03-21,630.6500,634.3617,622.3300,622.7100,2500940 2024-03-22,624.1600,629.0500,621.0000,628.0100,2123772 2024-03-25,627.9000,630.4600,623.1600,627.4600,1725818 2024-03-26,625.2000,634.3899,619.1836,629.2400,2797931 2024-03-27,629.0100,631.3500,610.7300,613.5300,2598618 2024-03-28,614.9900,615.0000,601.5900,607.3300,3680276 2024-04-01,608.0000,615.1100,605.5710,614.3100,2063845 2024-04-02,611.0000,615.0300,605.5101,614.2100,2018210 2024-04-03,612.7450,630.4100,611.5000,630.0800,2913989 2024-04-04,633.2100,638.0000,616.5800,617.1400,3009238 2024-04-05,624.9200,637.9100,622.7100,636.1800,3327195 2024-04-08,636.3900,639.0000,628.1100,628.4100,2129483 2024-04-09,631.9900,631.9900,615.6347,618.2000,2135639 2024-04-10,610.9700,620.1400,609.3400,618.5800,2596740 2024-04-11,624.4200,631.6600,617.2400,628.7800,2619217 2024-04-12,628.2300,633.1199,618.9150,622.8300,2900240 2024-04-15,630.1700,630.1700,603.8710,607.1500,3064737 2024-04-16,607.5000,622.4500,607.5000,617.5200,3506048 2024-04-17,620.9700,620.9700,607.7100,613.6900,3273978 2024-04-18,612.1000,621.3300,605.4350,610.5600,6642883 2024-04-19,567.8800,579.0000,552.1600,555.0400,16386992 2024-04-22,550.6600,558.6100,542.0100,554.6000,8207091 2024-04-23,556.4900,579.2100,555.2800,577.7500,4911387 2024-04-24,574.3100,576.9070,551.3000,555.1200,5303842 2024-04-25,549.4600,566.5400,545.7050,564.8000,3715131 2024-04-26,558.2100,562.9200,553.1900,561.2300,4304482 2024-04-29,559.1800,559.6400,554.2400,559.4900,2503492 2024-04-30,560.0000,560.0000,549.3750,550.6400,3350024 2024-05-01,547.8400,560.3900,544.2500,551.7100,3346416 2024-05-02,556.0200,565.4600,555.5900,565.1500,2844690 2024-05-03,566.0000,580.2600,565.1600,579.3400,3276629 2024-05-06,581.8200,597.3400,580.2500,596.9700,3672257 2024-05-07,596.2800,606.0500,591.3200,606.0000,3486704 2024-05-08,601.6300,618.2200,601.6300,609.4700,3083317 2024-05-09,614.4000,615.7200,605.7500,612.0900,2054968 2024-05-10,619.0000,623.9800,605.0600,610.8700,2637395 2024-05-13,614.3000,618.2190,606.8300,616.5900,2074426 2024-05-14,615.1700,621.4800,608.4000,613.6600,2769261 2024-05-15,618.5700,624.1000,609.1000,613.5200,5648083 2024-05-16,615.7500,618.3400,609.0900,610.5200,3045865 2024-05-17,617.0000,625.7900,614.7141,621.1000,3655430 2024-05-20,620.4000,644.3700,619.5200,640.8200,3796604 2024-05-21,636.7600,650.8800,634.2200,650.6100,2799357 2024-05-22,647.1400,649.2500,638.1200,640.4700,2045317 2024-05-23,642.3400,642.7100,630.0000,635.6700,2258693 2024-05-24,639.4000,652.0000,637.6000,646.7500,2589257 2024-05-28,647.0500,649.7500,643.0300,649.0000,2435715 2024-05-29,644.1300,664.2500,643.8900,654.6200,3491325 2024-05-30,653.5200,656.4899,644.7300,647.6600,2381477 2024-05-31,644.0100,648.5800,628.3000,641.6200,4045866 2024-06-03,645.2150,646.7800,627.2700,633.7900,2314535 2024-06-04,633.7800,635.2299,626.4400,631.6200,2847770 2024-06-05,634.0200,651.2500,628.2500,650.2700,2554668 2024-06-06,644.8900,657.9900,644.2368,648.5200,2401608 2024-06-07,649.3800,650.4000,640.2401,641.4700,1604958 2024-06-10,641.0100,644.7900,635.5900,644.5000,1760236 2024-06-11,640.7200,650.1900,640.5200,648.5500,2149068 2024-06-12,652.2100,655.7800,643.1100,650.0600,2073209 2024-06-13,644.0000,655.2500,642.3500,653.2600,1842877 2024-06-14,655.0500,675.5800,652.6400,669.3800,4403616 2024-06-17,669.1100,682.7099,665.1101,675.8300,3544248 2024-06-18,675.6300,687.0600,674.6400,685.6700,2855938 2024-06-20,681.8000,689.8800,673.7203,679.0300,2572248 2024-06-21,683.2600,686.9000,678.1000,686.1200,4496147 2024-06-24,685.0000,685.5000,664.5000,669.0200,3622513 2024-06-25,673.4400,673.6650,662.3000,672.4100,2270612 2024-06-26,672.4100,682.9600,670.0200,677.6900,2865405 2024-06-27,679.3500,688.5700,678.1400,684.3400,2247228 2024-06-28,679.0000,687.0000,673.0800,674.8800,3185475 2024-07-01,674.8900,675.0200,663.7800,673.6100,2131103 2024-07-02,673.5400,681.7400,670.0700,679.5800,2256287 2024-07-03,677.4800,683.7499,675.5000,682.5100,1402785 2024-07-05,682.5100,697.4900,677.2300,690.6500,2649810 2024-07-08,687.0000,688.8600,681.4850,685.7400,1780065 2024-07-09,690.0000,695.2700,684.7200,685.7400,2591277 2024-07-10,685.0200,687.2200,673.1600,677.6500,2612300 2024-07-11,672.4850,672.4850,647.4400,652.7500,4917016 2024-07-12,652.7500,655.9200,643.7075,647.6000,3287965 2024-07-15,647.5000,667.5400,646.6300,656.4500,3195219 2024-07-16,661.8000,663.6750,649.1300,656.3200,2660040 2024-07-17,650.0000,650.4500,639.4700,647.4600,3986883 2024-07-18,656.6000,657.0395,639.1650,643.0400,6951143 2024-07-19,660.6400,678.9700,629.1201,633.3400,9786984 2024-07-22,639.5000,656.2900,632.6000,647.5000,5184304 2024-07-23,647.5000,649.9100,641.0001,642.7600,2442462 2024-07-24,635.7400,652.4200,632.6744,635.9900,4794266 2024-07-25,641.0000,649.9800,621.7001,634.0900,4429779 2024-07-26,645.0000,646.9899,629.7700,631.3700,3098119 2024-07-29,634.6100,634.6100,623.9300,626.9600,2359287 2024-07-30,630.1700,634.6900,617.0001,622.5800,3258526 2024-07-31,626.5700,633.5999,622.5800,628.3500,3076247 2024-08-01,629.2500,646.7099,617.6100,624.8500,3644847 2024-08-02,620.9800,625.2700,608.3500,613.6400,3485792 2024-08-05,587.0400,604.5627,587.0400,598.5500,4010655 2024-08-06,600.6200,622.4500,600.6200,609.5700,4296342 2024-08-07,616.0650,632.0000,610.6400,611.4800,3147280 2024-08-08,621.9900,632.2900,616.0200,630.3500,3049413 2024-08-09,622.9900,636.6200,622.9900,633.9400,1973725 2024-08-12,631.0000,639.0000,627.0700,633.1400,1993611 2024-08-13,638.5600,650.9700,635.5000,648.0200,2626850 2024-08-14,648.7000,663.5700,648.7000,661.6800,3650588 2024-08-15,668.4900,673.1900,659.8000,663.2200,3098204 2024-08-16,669.4300,680.2300,665.3600,674.0700,3437987 2024-08-19,674.0700,688.8400,672.9100,688.5300,3010037 2024-08-20,688.8600,711.3300,688.2450,698.5400,4761851 2024-08-21,697.0000,701.0000,691.3800,697.1200,2225195 2024-08-22,691.0000,701.5000,686.2400,688.9600,2670738 2024-08-23,694.1300,696.0700,678.6300,686.7300,2337294 2024-08-26,687.2600,690.5900,681.6376,688.4400,1348141 2024-08-27,688.5300,707.8900,686.9200,695.7200,3143382 2024-08-28,695.8300,696.6700,677.1000,683.8400,2395900 2024-08-29,690.0000,699.8000,686.0700,692.4800,2146116 2024-08-30,700.3600,701.8600,688.1600,701.3500,3249749 2024-09-03,700.1000,703.8600,671.0100,675.3200,3098507 2024-09-04,673.3100,684.6500,673.0600,679.6800,1772660 2024-09-05,673.1400,687.3100,671.8600,683.6200,1785572 2024-09-06,681.8600,683.1518,662.3400,665.7700,2965611 2024-09-09,674.0000,683.5000,672.1400,675.4200,2676274 2024-09-10,676.8700,680.5899,665.8050,673.6200,2076472 2024-09-11,677.4600,682.9700,660.8000,681.4700,2370557 2024-09-12,684.9200,694.8800,682.2000,686.8000,2561533 2024-09-13,680.0100,699.6400,680.0000,697.0600,2041088 2024-09-16,700.0000,703.0200,688.6316,696.5000,1769016 2024-09-17,700.8200,707.6300,698.3700,706.9100,2282176 2024-09-18,707.5500,707.5500,688.0000,690.4700,2962799 2024-09-19,705.0000,715.6600,695.3700,704.3200,4200835 2024-09-20,705.5500,706.6732,696.3100,701.0300,3871746 2024-09-23,702.3900,712.2499,699.1600,705.3700,2743906 2024-09-24,706.6250,722.4400,704.4500,722.2600,3553421 2024-09-25,721.0000,725.1200,716.2100,721.5600,2221004 2024-09-26,724.7300,725.2600,701.7200,711.4300,2817746 2024-09-27,708.3600,710.7100,701.2509,707.3500,2386754 2024-09-30,707.0000,711.2100,702.8192,709.2700,1687991 2024-10-01,713.6400,717.7600,698.5900,706.1300,2804633 2024-10-02,706.1300,716.2100,704.6878,711.0900,1756411 2024-10-03,704.2600,708.8100,700.0000,706.8000,2051999 2024-10-04,713.3200,721.0100,708.8200,719.7000,2219418 2024-10-07,714.7550,715.8800,696.4300,701.9200,3313988 2024-10-08,703.8800,725.0600,703.5457,721.7600,3151409 2024-10-09,719.2500,728.5900,718.8700,727.4300,1976294 2024-10-10,723.2900,733.8500,722.5000,730.2900,2637771 2024-10-11,734.9000,736.0000,721.2200,722.7900,2295879 2024-10-14,725.0000,726.6196,711.3109,713.0000,2795200 2024-10-15,712.5100,713.4000,699.7806,705.9800,2913741 2024-10-16,703.4300,705.5900,697.8200,702.0000,2472453 2024-10-17,704.3500,704.4124,677.8800,687.6500,8082720