Date,Open,High,Low,Close,Volume
1983-01-03,45.38,45.38,45.38,45.38,0
1983-01-04,45.15,45.15,45.15,45.15,0
1983-01-05,46.74,46.74,46.74,46.74,0
1983-01-06,47.26,47.26,47.26,47.26,0
1983-01-07,47.9,47.9,47.9,47.9,0
1983-01-10,48.52,48.52,48.52,48.52,0
1983-01-11,48.67,48.67,48.67,48.67,0
1983-01-12,48.33,48.33,48.33,48.33,0
1983-01-13,48.66,48.66,48.66,48.66,0
1983-01-14,47.93,47.93,47.93,47.93,0
1983-01-17,48.08,48.08,48.08,48.08,0
1983-01-18,47.27,47.27,47.27,47.27,0
1983-01-19,47.21,47.21,47.21,47.21,0
1983-01-20,47.37,47.37,47.37,47.37,0
1983-01-21,47.67,47.67,47.67,47.67,0
1983-01-24,46.06,46.06,46.06,46.06,0
1983-01-25,46.8,46.8,46.8,46.8,0
1983-01-26,47.28,47.28,47.28,47.28,0
1983-01-27,46.89,46.89,46.89,46.89,0
1983-01-28,48.18,48.18,48.18,48.18,0
1983-01-31,48.37,48.37,48.37,48.37,0
1983-02-01,48.07,48.07,48.07,48.07,0
1983-02-02,47.52,47.52,47.52,47.52,0
1983-02-03,47.82,47.82,47.82,47.82,0
1983-02-04,47.84,47.84,47.84,47.84,0
1983-02-07,48.13,48.13,48.13,48.13,0
1983-02-08,48.47,48.47,48.47,48.47,0
1983-02-09,48.6,48.6,48.6,48.6,0
1983-02-10,48.83,48.83,48.83,48.83,0
1983-02-11,49.76,49.76,49.76,49.76,0
1983-02-14,49.86,49.86,49.86,49.86,0
1983-02-15,50.89,50.89,50.89,50.89,0
1983-02-16,51.79,51.79,51.79,51.79,0
1983-02-17,51.12,51.12,51.12,51.12,0
1983-02-18,50.92,50.92,50.92,50.92,0
1983-02-21,51.02,51.02,51.02,51.02,0
1983-02-22,51.09,51.09,51.09,51.09,0
1983-02-23,50.99,50.99,50.99,50.99,0
1983-02-24,51.29,51.29,51.29,51.29,0
1983-02-25,51.34,51.34,51.34,51.34,0
1983-02-28,51.26,51.26,51.26,51.26,0
1983-03-01,51.61,51.61,51.61,51.61,0
1983-03-02,52.81,52.81,52.81,52.81,0
1983-03-03,53.56,53.56,53.56,53.56,0
1983-03-04,54.53,54.53,54.53,54.53,0
1983-03-07,55.77,55.77,55.77,55.77,0
1983-03-08,55.43,55.43,55.43,55.43,0
1983-03-09,55.01,55.01,55.01,55.01,0
1983-03-10,55.93,55.93,55.93,55.93,0
1983-03-11,55.33,55.33,55.33,55.33,0
1983-03-14,55.57,55.57,55.57,55.57,0
1983-03-15,55.23,55.23,55.23,55.23,0
1983-03-16,55.84,55.84,55.84,55.84,0
1983-03-17,55.82,55.82,55.82,55.82,0
1983-03-18,56.06,56.06,56.06,56.06,0
1983-03-21,55.54,55.54,55.54,55.54,0
1983-03-22,56.55,56.55,56.55,56.55,0
1983-03-23,56.85,56.85,56.85,56.85,0
1983-03-24,58.56,58.56,58.56,58.56,0
1983-03-25,59.25,59.25,59.25,59.25,0
1983-03-28,59.38,59.38,59.38,59.38,0
1983-03-29,59.03,59.03,59.03,59.03,0
1983-03-30,58.75,58.75,58.75,58.75,0
1983-03-31,60.24,60.24,60.24,60.24,0
1983-04-05,60.02,60.02,60.02,60.02,0
1983-04-06,60.05,60.05,60.05,60.05,0
1983-04-07,59.82,59.82,59.82,59.82,0
1983-04-08,59.94,59.94,59.94,59.94,0
1983-04-11,60.92,60.92,60.92,60.92,0
1983-04-12,61.71,61.71,61.71,61.71,0
1983-04-13,60.47,60.47,60.47,60.47,0
1983-04-14,59.49,59.49,59.49,59.49,0
1983-04-15,60.44,60.44,60.44,60.44,0
1983-04-18,60.48,60.48,60.48,60.48,0
1983-04-19,58.97,58.97,58.97,58.97,0
1983-04-20,57.98,57.98,57.98,57.98,0
1983-04-21,58.24,58.24,58.24,58.24,0
1983-04-22,58.07,58.07,58.07,58.07,0
1983-04-25,58.85,58.85,58.85,58.85,0
1983-04-26,58.17,58.17,58.17,58.17,0
1983-04-27,58.21,58.21,58.21,58.21,0
1983-04-28,57.19,57.19,57.19,57.19,0
1983-04-29,57.2,57.2,57.2,57.2,0
1983-05-02,56.88,56.88,56.88,56.88,0
1983-05-03,56.35,56.35,56.35,56.35,0
1983-05-05,57.65,57.65,57.65,57.65,0
1983-05-06,59.08,59.08,59.08,59.08,0
1983-05-09,59.1,59.1,59.1,59.1,0
1983-05-10,59.46,59.46,59.46,59.46,0
1983-05-11,59.54,59.54,59.54,59.54,0
1983-05-13,59.84,59.84,59.84,59.84,0
1983-05-16,58.75,58.75,58.75,58.75,0
1983-05-17,58.25,58.25,58.25,58.25,0
1983-05-18,58.3,58.3,58.3,58.3,0
1983-05-19,57.02,57.02,57.02,57.02,0
1983-05-20,56.61,56.61,56.61,56.61,0
1983-05-24,56.91,56.91,56.91,56.91,0
1983-05-25,57.42,57.42,57.42,57.42,0
1983-05-26,57.17,57.17,57.17,57.17,0
1983-05-27,56.82,56.82,56.82,56.82,0
1983-05-30,56.5,56.5,56.5,56.5,0
1983-05-31,57.24,57.24,57.24,57.24,0
1983-06-01,56.34,56.34,56.34,56.34,0
1983-06-02,56.38,56.38,56.38,56.38,0
1983-06-03,56.68,56.68,56.68,56.68,0
1983-06-06,57.2,57.2,57.2,57.2,0
1983-06-07,57.68,57.68,57.68,57.68,0
1983-06-08,57.47,57.47,57.47,57.47,0
1983-06-09,59.5,59.5,59.5,59.5,0
1983-06-10,60.01,60.01,60.01,60.01,0
1983-06-13,61.16,61.16,61.16,61.16,0
1983-06-14,61.54,61.54,61.54,61.54,0
1983-06-15,61.35,61.35,61.35,61.35,0
1983-06-16,61.85,61.85,61.85,61.85,0
1983-06-17,61.77,61.77,61.77,61.77,0
1983-06-20,62.94,62.94,62.94,62.94,0
1983-06-21,63.11,63.11,63.11,63.11,0
1983-06-22,63.33,63.33,63.33,63.33,0
1983-06-23,63.45,63.45,63.45,63.45,0
1983-06-24,63.53,63.53,63.53,63.53,0
1983-06-27,64.19,64.19,64.19,64.19,0
1983-06-28,63.65,63.65,63.65,63.65,0
1983-06-29,63.03,63.03,63.03,63.03,0
1983-06-30,64.01,64.01,64.01,64.01,0
1983-07-01,64.11,64.11,64.11,64.11,0
1983-07-04,63.75,63.75,63.75,63.75,0
1983-07-05,64.02,64.02,64.02,64.02,0
1983-07-06,64.81,64.81,64.81,64.81,0
1983-07-07,65.14,65.14,65.14,65.14,0
1983-07-08,64.89,64.89,64.89,64.89,0
1983-07-11,64.59,64.59,64.59,64.59,0
1983-07-12,63.96,63.96,63.96,63.96,0
1983-07-13,62.85,62.85,62.85,62.85,0
1983-07-14,63.89,63.89,63.89,63.89,0
1983-07-15,63.22,63.22,63.22,63.22,0
1983-07-18,62.83,62.83,62.83,62.83,0
1983-07-19,63.72,63.72,63.72,63.72,0
1983-07-20,64.96,64.96,64.96,64.96,0
1983-07-21,65.3,65.3,65.3,65.3,0
1983-07-22,65.16,65.16,65.16,65.16,0
1983-07-25,65,65,65,65,0
1983-07-26,66.32,66.32,66.32,66.32,0
1983-07-27,67.08,67.08,67.08,67.08,0
1983-07-29,66.06,66.06,66.06,66.06,0
1983-08-01,65.44,65.44,65.44,65.44,0
1983-08-02,65.98,65.98,65.98,65.98,0
1983-08-03,66.07,66.07,66.07,66.07,0
1983-08-04,66.8,66.8,66.8,66.8,0
1983-08-05,66.16,66.16,66.16,66.16,0
1983-08-08,65.95,65.95,65.95,65.95,0
1983-08-09,65.41,65.41,65.41,65.41,0
1983-08-10,65.33,65.33,65.33,65.33,0
1983-08-11,66.42,66.42,66.42,66.42,0
1983-08-12,65.96,65.96,65.96,65.96,0
1983-08-15,66.76,66.76,66.76,66.76,0
1983-08-16,66.41,66.41,66.41,66.41,0
1983-08-17,66.25,66.25,66.25,66.25,0
1983-08-18,66.61,66.61,66.61,66.61,0
1983-08-19,66.09,66.09,66.09,66.09,0
1983-08-22,66.64,66.64,66.64,66.64,0
1983-08-23,65.34,65.34,65.34,65.34,0
1983-08-24,64.41,64.41,64.41,64.41,0
1983-08-25,63.22,63.22,63.22,63.22,0
1983-08-26,63.67,63.67,63.67,63.67,0
1983-08-29,63.49,63.49,63.49,63.49,0
1983-08-30,64.02,64.02,64.02,64.02,0
1983-08-31,63.79,63.79,63.79,63.79,0
1983-09-01,64.16,64.16,64.16,64.16,0
1983-09-02,63.78,63.78,63.78,63.78,0
1983-09-05,64.03,64.03,64.03,64.03,0
1983-09-06,64.97,64.97,64.97,64.97,0
1983-09-07,64.37,64.37,64.37,64.37,0
1983-09-08,64.43,64.43,64.43,64.43,0
1983-09-09,64.45,64.45,64.45,64.45,0
1983-09-12,65.86,65.86,65.86,65.86,0
1983-09-13,65.04,65.04,65.04,65.04,0
1983-09-14,65.11,65.11,65.11,65.11,0
1983-09-15,64.34,64.34,64.34,64.34,0
1983-09-16,64.17,64.17,64.17,64.17,0
1983-09-19,65.13,65.13,65.13,65.13,0
1983-09-20,65.32,65.32,65.32,65.32,0
1983-09-21,65.93,65.93,65.93,65.93,0
1983-09-22,66.33,66.33,66.33,66.33,0
1983-09-23,66.76,66.76,66.76,66.76,0
1983-09-26,67.13,67.13,67.13,67.13,0
1983-09-27,66.64,66.64,66.64,66.64,0
1983-09-28,66.57,66.57,66.57,66.57,0
1983-09-29,66.84,66.84,66.84,66.84,0
1983-09-30,66.96,66.96,66.96,66.96,0
1983-10-03,66.45,66.45,66.45,66.45,0
1983-10-04,66.92,66.92,66.92,66.92,0
1983-10-05,66.56,66.56,66.56,66.56,0
1983-10-06,67.09,67.09,67.09,67.09,0
1983-10-07,67.53,67.53,67.53,67.53,0
1983-10-10,67.48,67.48,67.48,67.48,0
1983-10-11,67.75,67.75,67.75,67.75,0
1983-10-12,67.52,67.52,67.52,67.52,0
1983-10-13,67.25,67.25,67.25,67.25,0
1983-10-14,67.04,67.04,67.04,67.04,0
1983-10-17,66.85,66.85,66.85,66.85,0
1983-10-18,66.91,66.91,66.91,66.91,0
1983-10-19,66.24,66.24,66.24,66.24,0
1983-10-20,66.34,66.34,66.34,66.34,0
1983-10-21,66.44,66.44,66.44,66.44,0
1983-10-24,65.53,65.53,65.53,65.53,0
1983-10-25,65.85,65.85,65.85,65.85,0
1983-10-26,65.33,65.33,65.33,65.33,0
1983-10-27,64.18,64.18,64.18,64.18,0
1983-10-28,64.09,64.09,64.09,64.09,0
1983-10-31,64.14,64.14,64.14,64.14,0
1983-11-01,63.52,63.52,63.52,63.52,0
1983-11-02,62.72,62.72,62.72,62.72,0
1983-11-03,64.11,64.11,64.11,64.11,0
1983-11-04,63.48,63.48,63.48,63.48,0
1983-11-07,64.14,64.14,64.14,64.14,0
1983-11-08,63.92,63.92,63.92,63.92,0
1983-11-09,63.79,63.79,63.79,63.79,0
1983-11-10,64.71,64.71,64.71,64.71,0
1983-11-11,65.32,65.32,65.32,65.32,0
1983-11-14,66.15,66.15,66.15,66.15,0
1983-11-15,65.63,65.63,65.63,65.63,0
1983-11-16,65.32,65.32,65.32,65.32,0
1983-11-17,65.04,65.04,65.04,65.04,0
1983-11-18,65.24,65.24,65.24,65.24,0
1983-11-21,65.21,65.21,65.21,65.21,0
1983-11-22,66.03,66.03,66.03,66.03,0
1983-11-23,66.32,66.32,66.32,66.32,0
1983-11-24,66.58,66.58,66.58,66.58,0
1983-11-25,67.54,67.54,67.54,67.54,0
1983-11-28,68.38,68.38,68.38,68.38,0
1983-11-29,68.46,68.46,68.46,68.46,0
1983-11-30,69.45,69.45,69.45,69.45,0
1983-12-01,69.47,69.47,69.47,69.47,0
1983-12-02,69.99,69.99,69.99,69.99,0
1983-12-05,70.36,70.36,70.36,70.36,0
1983-12-06,70.61,70.61,70.61,70.61,0
1983-12-07,70.29,70.29,70.29,70.29,0
1983-12-08,70.31,70.31,70.31,70.31,0
1983-12-09,69.9,69.9,69.9,69.9,0
1983-12-12,69.96,69.96,69.96,69.96,0
1983-12-13,70.05,70.05,70.05,70.05,0
1983-12-14,69.56,69.56,69.56,69.56,0
1983-12-15,69.05,69.05,69.05,69.05,0
1983-12-16,69.81,69.81,69.81,69.81,0
1983-12-19,70.34,70.34,70.34,70.34,0
1983-12-20,70.24,70.24,70.24,70.24,0
1983-12-21,70.87,70.87,70.87,70.87,0
1983-12-22,71.62,71.62,71.62,71.62,0
1983-12-23,71.58,71.58,71.58,71.58,0
1983-12-27,73.08,73.08,73.08,73.08,0
1983-12-28,73.16,73.16,73.16,73.16,0
1983-12-29,73.22,73.22,73.22,73.22,0
1984-01-02,75.57,75.57,75.57,75.57,0
1984-01-03,76.28,76.28,76.28,76.28,0
1984-01-04,77.7,77.7,77.7,77.7,0
1984-01-05,79.84,79.84,79.84,79.84,0
1984-01-06,79.39,79.39,79.39,79.39,0
1984-01-09,79.51,79.51,79.51,79.51,0
1984-01-10,79.09,79.09,79.09,79.09,0
1984-01-11,77.87,77.87,77.87,77.87,0
1984-01-12,79.14,79.14,79.14,79.14,0
1984-01-13,79.24,79.24,79.24,79.24,0
1984-01-16,79.13,79.13,79.13,79.13,0
1984-01-17,80.41,80.41,80.41,80.41,0
1984-01-18,81.92,81.92,81.92,81.92,0
1984-01-19,81.48,81.48,81.48,81.48,0
1984-01-20,82.27,82.27,82.27,82.27,0
1984-01-23,82.89,82.89,82.89,82.89,0
1984-01-24,82.48,82.48,82.48,82.48,0
1984-01-25,84.45,84.45,84.45,84.45,0
1984-01-27,85.14,85.14,85.14,85.14,0
1984-01-30,86.5,86.5,86.5,86.5,0
1984-01-31,85.87,85.87,85.87,85.87,0
1984-02-01,87.11,87.11,87.11,87.11,0
1984-02-02,84.04,84.04,84.04,84.04,0
1984-02-03,84.89,84.89,84.89,84.89,0
1984-02-06,80.68,80.68,80.68,80.68,0
1984-02-07,78.34,78.34,78.34,78.34,0
1984-02-08,80.4,80.4,80.4,80.4,0
1984-02-09,76.39,76.39,76.39,76.39,0
1984-02-10,76.93,76.93,76.93,76.93,0
1984-02-13,76.48,76.48,76.48,76.48,0
1984-02-14,76.26,76.26,76.26,76.26,0
1984-02-15,77.17,77.17,77.17,77.17,0
1984-02-16,77.02,77.02,77.02,77.02,0
1984-02-17,78.25,78.25,78.25,78.25,0
1984-02-20,78.13,78.13,78.13,78.13,0
1984-02-21,77.24,77.24,77.24,77.24,0
1984-02-22,75.32,75.32,75.32,75.32,0
1984-02-23,74.5,74.5,74.5,74.5,0
1984-02-24,76.38,76.38,76.38,76.38,0
1984-02-27,78,78,78,78,0
1984-02-28,76.46,76.46,76.46,76.46,0
1984-02-29,77.17,77.17,77.17,77.17,0
1984-03-01,76.15,76.15,76.15,76.15,0
1984-03-02,76.74,76.74,76.74,76.74,0
1984-03-05,76.51,76.51,76.51,76.51,0
1984-03-06,76.68,76.68,76.68,76.68,0
1984-03-07,76.46,76.46,76.46,76.46,0
1984-03-08,76.72,76.72,76.72,76.72,0
1984-03-09,76.45,76.45,76.45,76.45,0
1984-03-12,75.74,75.74,75.74,75.74,0
1984-03-13,75.83,75.83,75.83,75.83,0
1984-03-14,74.61,74.61,74.61,74.61,0
1984-03-15,75.5,75.5,75.5,75.5,0
1984-03-16,78.11,78.11,78.11,78.11,0
1984-03-19,76.38,76.38,76.38,76.38,0
1984-03-20,76.74,76.74,76.74,76.74,0
1984-03-21,76.97,76.97,76.97,76.97,0
1984-03-22,76.58,76.58,76.58,76.58,0
1984-03-23,75.76,75.76,75.76,75.76,0
1984-03-26,75.16,75.16,75.16,75.16,0
1984-03-27,75.25,75.25,75.25,75.25,0
1984-03-28,76.33,76.33,76.33,76.33,0
1984-03-29,76.68,76.68,76.68,76.68,0
1984-03-30,77.32,77.32,77.32,77.32,0
1984-04-02,78.02,78.02,78.02,78.02,0
1984-04-03,77.96,77.96,77.96,77.96,0
1984-04-04,77.7,77.7,77.7,77.7,0
1984-04-05,77.33,77.33,77.33,77.33,0
1984-04-06,76.4,76.4,76.4,76.4,0
1984-04-09,75.62,75.62,75.62,75.62,0
1984-04-10,75.75,75.75,75.75,75.75,0
1984-04-11,74.81,74.81,74.81,74.81,0
1984-04-12,75.1,75.1,75.1,75.1,0
1984-04-13,75.84,75.84,75.84,75.84,0
1984-04-16,75.27,75.27,75.27,75.27,0
1984-04-17,75.38,75.38,75.38,75.38,0
1984-04-18,75.07,75.07,75.07,75.07,0
1984-04-19,74.62,74.62,74.62,74.62,0
1984-04-24,73.72,73.72,73.72,73.72,0
1984-04-25,74.37,74.37,74.37,74.37,0
1984-04-26,75.11,75.11,75.11,75.11,0
1984-04-27,74.96,74.96,74.96,74.96,0
1984-05-01,74.51,74.51,74.51,74.51,0
1984-05-02,74.76,74.76,74.76,74.76,0
1984-05-03,74.98,74.98,74.98,74.98,0
1984-05-04,76.04,76.04,76.04,76.04,0
1984-05-07,75.98,75.98,75.98,75.98,0
1984-05-08,76.31,76.31,76.31,76.31,0
1984-05-09,77.14,77.14,77.14,77.14,0
1984-05-10,76.33,76.33,76.33,76.33,0
1984-05-11,75.49,75.49,75.49,75.49,0
1984-05-14,75.61,75.61,75.61,75.61,0
1984-05-15,75.89,75.89,75.89,75.89,0
1984-05-16,76.15,76.15,76.15,76.15,0
1984-05-17,76.31,76.31,76.31,76.31,0
1984-05-18,75.94,75.94,75.94,75.94,0
1984-05-21,75.85,75.85,75.85,75.85,0
1984-05-22,74.64,74.64,74.64,74.64,0
1984-05-23,73.63,73.63,73.63,73.63,0
1984-05-24,72.32,72.32,72.32,72.32,0
1984-05-25,69.83,69.83,69.83,69.83,0
1984-05-28,71.38,71.38,71.38,71.38,0
1984-05-29,71.58,71.58,71.58,71.58,0
1984-05-30,69.46,69.46,69.46,69.46,0
1984-06-01,70.33,70.33,70.33,70.33,0
1984-06-04,71.85,71.85,71.85,71.85,0
1984-06-05,71.16,71.16,71.16,71.16,0
1984-06-06,71.13,71.13,71.13,71.13,0
1984-06-07,70.8,70.8,70.8,70.8,0
1984-06-08,70.92,70.92,70.92,70.92,0
1984-06-12,69.84,69.84,69.84,69.84,0
1984-06-13,69.39,69.39,69.39,69.39,0
1984-06-14,68.98,68.98,68.98,68.98,0
1984-06-15,68.14,68.14,68.14,68.14,0
1984-06-18,66.96,66.96,66.96,66.96,0
1984-06-19,67.84,67.84,67.84,67.84,0
1984-06-20,67.42,67.42,67.42,67.42,0
1984-06-21,67.9,67.9,67.9,67.9,0
1984-06-22,68.88,68.88,68.88,68.88,0
1984-06-25,69.73,69.73,69.73,69.73,0
1984-06-26,69.52,69.52,69.52,69.52,0
1984-06-27,70.3,70.3,70.3,70.3,0
1984-06-28,70.34,70.34,70.34,70.34,0
1984-06-29,71.09,71.09,71.09,71.09,0
1984-07-02,70.87,70.87,70.87,70.87,0
1984-07-03,70.99,70.99,70.99,70.99,0
1984-07-04,71.32,71.32,71.32,71.32,0
1984-07-05,71.97,71.97,71.97,71.97,0
1984-07-06,70.96,70.96,70.96,70.96,0
1984-07-09,70.86,70.86,70.86,70.86,0
1984-07-10,70.79,70.79,70.79,70.79,0
1984-07-11,69.04,69.04,69.04,69.04,0
1984-07-12,67.99,67.99,67.99,67.99,0
1984-07-13,68.93,68.93,68.93,68.93,0
1984-07-16,69.02,69.02,69.02,69.02,0
1984-07-17,68.9,68.9,68.9,68.9,0
1984-07-18,68.17,68.17,68.17,68.17,0
1984-07-19,67.39,67.39,67.39,67.39,0
1984-07-20,67.33,67.33,67.33,67.33,0
1984-07-23,65.04,65.04,65.04,65.04,0
1984-07-24,65.73,65.73,65.73,65.73,0
1984-07-25,65.91,65.91,65.91,65.91,0
1984-07-26,67.68,67.68,67.68,67.68,0
1984-07-27,67.08,67.08,67.08,67.08,0
1984-07-30,67.33,67.33,67.33,67.33,0
1984-07-31,67.88,67.88,67.88,67.88,0
1984-08-01,68.63,68.63,68.63,68.63,0
1984-08-02,69.78,69.78,69.78,69.78,0
1984-08-03,72.01,72.01,72.01,72.01,0
1984-08-06,73.05,73.05,73.05,73.05,0
1984-08-07,72.25,72.25,72.25,72.25,0
1984-08-08,74.35,74.35,74.35,74.35,0
1984-08-09,73.37,73.37,73.37,73.37,0
1984-08-10,75.49,75.49,75.49,75.49,0
1984-08-13,73.44,73.44,73.44,73.44,0
1984-08-14,73.98,73.98,73.98,73.98,0
1984-08-15,73.37,73.37,73.37,73.37,0
1984-08-16,72.93,72.93,72.93,72.93,0
1984-08-17,73.19,73.19,73.19,73.19,0
1984-08-20,73.27,73.27,73.27,73.27,0
1984-08-21,74.24,74.24,74.24,74.24,0
1984-08-22,75.17,75.17,75.17,75.17,0
1984-08-23,76.18,76.18,76.18,76.18,0
1984-08-24,76.4,76.4,76.4,76.4,0
1984-08-27,75.61,75.61,75.61,75.61,0
1984-08-28,75.51,75.51,75.51,75.51,0
1984-08-29,75.96,75.96,75.96,75.96,0
1984-08-30,75.3,75.3,75.3,75.3,0
1984-08-31,75.55,75.55,75.55,75.55,0
1984-09-03,76.06,76.06,76.06,76.06,0
1984-09-04,75.69,75.69,75.69,75.69,0
1984-09-05,75.65,75.65,75.65,75.65,0
1984-09-06,76.03,76.03,76.03,76.03,0
1984-09-07,76.84,76.84,76.84,76.84,0
1984-09-10,75.51,75.51,75.51,75.51,0
1984-09-11,77.17,77.17,77.17,77.17,0
1984-09-12,77.14,77.14,77.14,77.14,0
1984-09-13,77.93,77.93,77.93,77.93,0
1984-09-14,79.33,79.33,79.33,79.33,0
1984-09-17,78.83,78.83,78.83,78.83,0
1984-09-18,80.22,80.22,80.22,80.22,0
1984-09-19,80.26,80.26,80.26,80.26,0
1984-09-20,80.34,80.34,80.34,80.34,0
1984-09-21,79.48,79.48,79.48,79.48,0
1984-09-24,79.16,79.16,79.16,79.16,0
1984-09-25,79.77,79.77,79.77,79.77,0
1984-09-26,81.32,81.32,81.32,81.32,0
1984-09-27,81.48,81.48,81.48,81.48,0
1984-09-28,80.97,80.97,80.97,80.97,0
1984-10-01,79.93,79.93,79.93,79.93,0
1984-10-02,79.95,79.95,79.95,79.95,0
1984-10-03,79.28,79.28,79.28,79.28,0
1984-10-04,79.45,79.45,79.45,79.45,0
1984-10-05,80.39,80.39,80.39,80.39,0
1984-10-08,80.89,80.89,80.89,80.89,0
1984-10-09,81.68,81.68,81.68,81.68,0
1984-10-10,81.59,81.59,81.59,81.59,0
1984-10-11,82.45,82.45,82.45,82.45,0
1984-10-12,82.71,82.71,82.71,82.71,0
1984-10-15,83.36,83.36,83.36,83.36,0
1984-10-17,82.1,82.1,82.1,82.1,0
1984-10-18,82.53,82.53,82.53,82.53,0
1984-10-19,83.92,83.92,83.92,83.92,0
1984-10-22,84.94,84.94,84.94,84.94,0
1984-10-23,84.83,84.83,84.83,84.83,0
1984-10-24,84.42,84.42,84.42,84.42,0
1984-10-25,84.67,84.67,84.67,84.67,0
1984-10-26,83.95,83.95,83.95,83.95,0
1984-10-29,83.6,83.6,83.6,83.6,0
1984-10-30,83.54,83.54,83.54,83.54,0
1984-10-31,84,84,84,84,0
1984-11-01,84.1,84.1,84.1,84.1,0
1984-11-02,83.94,83.94,83.94,83.94,0
1984-11-05,83.41,83.41,83.41,83.41,0
1984-11-06,83.85,83.85,83.85,83.85,0
1984-11-07,82.65,82.65,82.65,82.65,0
1984-11-08,82.87,82.87,82.87,82.87,0
1984-11-09,83.62,83.62,83.62,83.62,0
1984-11-12,83.02,83.02,83.02,83.02,0
1984-11-13,83.42,83.42,83.42,83.42,0
1984-11-14,82.39,82.39,82.39,82.39,0
1984-11-15,80.75,80.75,80.75,80.75,0
1984-11-16,81.67,81.67,81.67,81.67,0
1984-11-19,79.94,79.94,79.94,79.94,0
1984-11-20,80.29,80.29,80.29,80.29,0
1984-11-21,80.24,80.24,80.24,80.24,0
1984-11-22,80.51,80.51,80.51,80.51,0
1984-11-23,81.86,81.86,81.86,81.86,0
1984-11-26,82.14,82.14,82.14,82.14,0
1984-11-27,82.67,82.67,82.67,82.67,0
1984-11-28,83.56,83.56,83.56,83.56,0
1984-11-29,82.85,82.85,82.85,82.85,0
1984-11-30,82.89,82.89,82.89,82.89,0
1984-12-03,83.48,83.48,83.48,83.48,0
1984-12-04,83.62,83.62,83.62,83.62,0
1984-12-05,83.31,83.31,83.31,83.31,0
1984-12-06,82.44,82.44,82.44,82.44,0
1984-12-07,83.05,83.05,83.05,83.05,0
1984-12-10,82.41,82.41,82.41,82.41,0
1984-12-11,82.81,82.81,82.81,82.81,0
1984-12-12,83.03,83.03,83.03,83.03,0
1984-12-13,83.13,83.13,83.13,83.13,0
1984-12-14,83.44,83.44,83.44,83.44,0
1984-12-17,84.05,84.05,84.05,84.05,0
1984-12-18,85.34,85.34,85.34,85.34,0
1984-12-19,85.81,85.81,85.81,85.81,0
1984-12-20,85.3,85.3,85.3,85.3,0
1984-12-21,85.28,85.28,85.28,85.28,0
1984-12-27,85.25,85.25,85.25,85.25,0
1984-12-28,85.75,85.75,85.75,85.75,0
1985-01-02,88.22,88.22,88.22,88.22,0
1985-01-03,85.99,85.99,85.99,85.99,0
1985-01-04,86.87,86.87,86.87,86.87,0
1985-01-07,87.76,87.76,87.76,87.76,0
1985-01-08,87.73,87.73,87.73,87.73,0
1985-01-09,87.01,87.01,87.01,87.01,0
1985-01-10,87.71,87.71,87.71,87.71,0
1985-01-11,87.94,87.94,87.94,87.94,0
1985-01-14,87.09,87.09,87.09,87.09,0
1985-01-15,88.72,88.72,88.72,88.72,0
1985-01-16,88.67,88.67,88.67,88.67,0
1985-01-17,88.75,88.75,88.75,88.75,0
1985-01-18,88.21,88.21,88.21,88.21,0
1985-01-21,89.15,89.15,89.15,89.15,0
1985-01-22,90.93,90.93,90.93,90.93,0
1985-01-23,91.02,91.02,91.02,91.02,0
1985-01-24,90.8,90.8,90.8,90.8,0
1985-01-25,90.58,90.58,90.58,90.58,0
1985-01-28,89.97,89.97,89.97,89.97,0
1985-01-29,88.94,88.94,88.94,88.94,0
1985-01-30,90.79,90.79,90.79,90.79,0
1985-01-31,90.4,90.4,90.4,90.4,0
1985-02-01,90.36,90.36,90.36,90.36,0
1985-02-04,89.43,89.43,89.43,89.43,0
1985-02-05,91.26,91.26,91.26,91.26,0
1985-02-06,91.48,91.48,91.48,91.48,0
1985-02-08,91.24,91.24,91.24,91.24,0
1985-02-11,91.61,91.61,91.61,91.61,0
1985-02-12,89.88,89.88,89.88,89.88,0
1985-02-13,91.62,91.62,91.62,91.62,0
1985-02-14,92.89,92.89,92.89,92.89,0
1985-02-15,92.63,92.63,92.63,92.63,0
1985-02-18,92.79,92.79,92.79,92.79,0
1985-02-19,93.49,93.49,93.49,93.49,0
1985-02-20,94.25,94.25,94.25,94.25,0
1985-02-21,94.64,94.64,94.64,94.64,0
1985-02-22,94.27,94.27,94.27,94.27,0
1985-02-25,93.11,93.11,93.11,93.11,0
1985-02-26,92.09,92.09,92.09,92.09,0
1985-02-27,92.32,92.32,92.32,92.32,0
1985-02-28,92.42,92.42,92.42,92.42,0
1985-03-01,93.89,93.89,93.89,93.89,0
1985-03-04,95.64,95.64,95.64,95.64,0
1985-03-05,96.18,96.18,96.18,96.18,0
1985-03-06,96.33,96.33,96.33,96.33,0
1985-03-07,95.18,95.18,95.18,95.18,0
1985-03-08,96.1,96.1,96.1,96.1,0
1985-03-11,95.84,95.84,95.84,95.84,0
1985-03-12,97.27,97.27,97.27,97.27,0
1985-03-13,97.26,97.26,97.26,97.26,0
1985-03-14,97.3,97.3,97.3,97.3,0
1985-03-15,96.91,96.91,96.91,96.91,0
1985-03-18,96.24,96.24,96.24,96.24,0
1985-03-19,95.15,95.15,95.15,95.15,0
1985-03-20,95.92,95.92,95.92,95.92,0
1985-03-21,95.79,95.79,95.79,95.79,0
1985-03-22,95.7,95.7,95.7,95.7,0
1985-03-25,94.62,94.62,94.62,94.62,0
1985-03-26,94.67,94.67,94.67,94.67,0
1985-03-27,94.84,94.84,94.84,94.84,0
1985-03-28,94.76,94.76,94.76,94.76,0
1985-03-29,93.73,93.73,93.73,93.73,0
1985-04-01,93.5,93.5,93.5,93.5,0
1985-04-02,93.68,93.68,93.68,93.68,0
1985-04-03,93.48,93.48,93.48,93.48,0
1985-04-04,93.86,93.86,93.86,93.86,0
1985-04-09,94.12,94.12,94.12,94.12,0
1985-04-10,94.65,94.65,94.65,94.65,0
1985-04-11,94.72,94.72,94.72,94.72,0
1985-04-12,95.27,95.27,95.27,95.27,0
1985-04-15,95.79,95.79,95.79,95.79,0
1985-04-16,95.56,95.56,95.56,95.56,0
1985-04-17,95.09,95.09,95.09,95.09,0
1985-04-18,94.95,94.95,94.95,94.95,0
1985-04-19,94.67,94.67,94.67,94.67,0
1985-04-22,95.01,95.01,95.01,95.01,0
1985-04-23,94.18,94.18,94.18,94.18,0
1985-04-24,94.76,94.76,94.76,94.76,0
1985-04-25,94.89,94.89,94.89,94.89,0
1985-04-26,95.72,95.72,95.72,95.72,0
1985-04-29,95.19,95.19,95.19,95.19,0
1985-05-01,95.42,95.42,95.42,95.42,0
1985-05-02,94.88,94.88,94.88,94.88,0
1985-05-03,95.39,95.39,95.39,95.39,0
1985-05-06,95.56,95.56,95.56,95.56,0
1985-05-07,95.03,95.03,95.03,95.03,0
1985-05-08,94.58,94.58,94.58,94.58,0
1985-05-09,93.71,93.71,93.71,93.71,0
1985-05-10,94.5,94.5,94.5,94.5,0
1985-05-13,94.54,94.54,94.54,94.54,0
1985-05-14,93.85,93.85,93.85,93.85,0
1985-05-15,93.4,93.4,93.4,93.4,0
1985-05-17,93.03,93.03,93.03,93.03,0
1985-05-20,93.67,93.67,93.67,93.67,0
1985-05-21,94.29,94.29,94.29,94.29,0
1985-05-22,94.31,94.31,94.31,94.31,0
1985-05-23,94.24,94.24,94.24,94.24,0
1985-05-24,93.71,93.71,93.71,93.71,0
1985-05-28,94.65,94.65,94.65,94.65,0
1985-05-29,94.64,94.64,94.64,94.64,0
1985-05-30,94.77,94.77,94.77,94.77,0
1985-05-31,94.43,94.43,94.43,94.43,0
1985-06-03,95.61,95.61,95.61,95.61,0
1985-06-04,95.23,95.23,95.23,95.23,0
1985-06-05,95.99,95.99,95.99,95.99,0
1985-06-06,95.49,95.49,95.49,95.49,0
1985-06-07,96.41,96.41,96.41,96.41,0
1985-06-10,95.89,95.89,95.89,95.89,0
1985-06-11,96.41,96.41,96.41,96.41,0
1985-06-12,95.42,95.42,95.42,95.42,0
1985-06-13,93.64,93.64,93.64,93.64,0
1985-06-14,93.79,93.79,93.79,93.79,0
1985-06-17,94.3,94.3,94.3,94.3,0
1985-06-18,94.6,94.6,94.6,94.6,0
1985-06-19,94.36,94.36,94.36,94.36,0
1985-06-20,94.24,94.24,94.24,94.24,0
1985-06-21,94.27,94.27,94.27,94.27,0
1985-06-24,93.99,93.99,93.99,93.99,0
1985-06-25,94.37,94.37,94.37,94.37,0
1985-06-26,93.75,93.75,93.75,93.75,0
1985-06-27,94.59,94.59,94.59,94.59,0
1985-06-28,95.29,95.29,95.29,95.29,0
1985-07-01,95.77,95.77,95.77,95.77,0
1985-07-02,96.75,96.75,96.75,96.75,0
1985-07-03,97.39,97.39,97.39,97.39,0
1985-07-04,97.7,97.7,97.7,97.7,0
1985-07-05,98.83,98.83,98.83,98.83,0
1985-07-08,98.92,98.92,98.92,98.92,0
1985-07-09,97.69,97.69,97.69,97.69,0
1985-07-10,97.36,97.36,97.36,97.36,0
1985-07-11,98.8,98.8,98.8,98.8,0
1985-07-12,98.28,98.28,98.28,98.28,0
1985-07-15,98.05,98.05,98.05,98.05,0
1985-07-16,97.8,97.8,97.8,97.8,0
1985-07-17,98.58,98.58,98.58,98.58,0
1985-07-18,99.13,99.13,99.13,99.13,0
1985-07-19,100.04,100.04,100.04,100.04,0
1985-07-22,99.95,99.95,99.95,99.95,0
1985-07-23,100.22,100.22,100.22,100.22,0
1985-07-24,100.48,100.48,100.48,100.48,0
1985-07-25,100.55,100.55,100.55,100.55,0
1985-07-26,100.32,100.32,100.32,100.32,0
1985-07-29,99.44,99.44,99.44,99.44,0
1985-07-30,99.28,99.28,99.28,99.28,0
1985-07-31,99.49,99.49,99.49,99.49,0
1985-08-01,100.47,100.47,100.47,100.47,0
1985-08-02,100.68,100.68,100.68,100.68,0
1985-08-05,99.92,99.92,99.92,99.92,0
1985-08-06,100.02,100.02,100.02,100.02,0
1985-08-07,98.88,98.88,98.88,98.88,0
1985-08-08,98.51,98.51,98.51,98.51,0
1985-08-12,97.74,97.74,97.74,97.74,0
1985-08-13,98.25,98.25,98.25,98.25,0
1985-08-15,98.57,98.57,98.57,98.57,0
1985-08-16,97.77,97.77,97.77,97.77,0
1985-08-19,98.06,98.06,98.06,98.06,0
1985-08-20,99.38,99.38,99.38,99.38,0
1985-08-21,99.3,99.3,99.3,99.3,0
1985-08-22,99.55,99.55,99.55,99.55,0
1985-08-23,99.04,99.04,99.04,99.04,0
1985-08-26,99.2,99.2,99.2,99.2,0
1985-08-27,99.68,99.68,99.68,99.68,0
1985-08-28,99.09,99.09,99.09,99.09,0
1985-08-29,99.7,99.7,99.7,99.7,0
1985-08-30,100.14,100.14,100.14,100.14,0
1985-09-02,100.74,100.74,100.74,100.74,0
1985-09-03,100.71,100.71,100.71,100.71,0
1985-09-04,99.98,99.98,99.98,99.98,0
1985-09-05,100.37,100.37,100.37,100.37,0
1985-09-06,100.86,100.86,100.86,100.86,0
1985-09-09,100.5,100.5,100.5,100.5,0
1985-09-10,100.49,100.49,100.49,100.49,0
1985-09-11,100.45,100.45,100.45,100.45,0
1985-09-12,100.36,100.36,100.36,100.36,0
1985-09-13,99.87,99.87,99.87,99.87,0
1985-09-16,99.46,99.46,99.46,99.46,0
1985-09-17,100.12,100.12,100.12,100.12,0
1985-09-18,100.01,100.01,100.01,100.01,0
1985-09-19,101.15,101.15,101.15,101.15,0
1985-09-20,101.35,101.35,101.35,101.35,0
1985-09-23,100.18,100.18,100.18,100.18,0
1985-09-24,99.44,99.44,99.44,99.44,0
1985-09-25,99.05,99.05,99.05,99.05,0
1985-09-26,96.87,96.87,96.87,96.87,0
1985-09-27,97.91,97.91,97.91,97.91,0
1985-09-30,98.62,98.62,98.62,98.62,0
1985-10-01,98.41,98.41,98.41,98.41,0
1985-10-02,98.95,98.95,98.95,98.95,0
1985-10-03,98.57,98.57,98.57,98.57,0
1985-10-04,97.29,97.29,97.29,97.29,0
1985-10-07,95.82,95.82,95.82,95.82,0
1985-10-08,95.8,95.8,95.8,95.8,0
1985-10-09,97.25,97.25,97.25,97.25,0
1985-10-10,96.69,96.69,96.69,96.69,0
1985-10-11,96.82,96.82,96.82,96.82,0
1985-10-14,97.69,97.69,97.69,97.69,0
1985-10-15,98.49,98.49,98.49,98.49,0
1985-10-16,98.32,98.32,98.32,98.32,0
1985-10-17,98.89,98.89,98.89,98.89,0
1985-10-18,99.36,99.36,99.36,99.36,0
1985-10-21,99.13,99.13,99.13,99.13,0
1985-10-22,99.25,99.25,99.25,99.25,0
1985-10-23,100.43,100.43,100.43,100.43,0
1985-10-24,102.58,102.58,102.58,102.58,0
1985-10-25,102.9,102.9,102.9,102.9,0
1985-10-28,102.46,102.46,102.46,102.46,0
1985-10-29,102.55,102.55,102.55,102.55,0
1985-10-30,103.19,103.19,103.19,103.19,0
1985-10-31,103.25,103.25,103.25,103.25,0
1985-11-01,103.77,103.77,103.77,103.77,0
1985-11-04,104.67,104.67,104.67,104.67,0
1985-11-05,105.68,105.68,105.68,105.68,0
1985-11-06,107.44,107.44,107.44,107.44,0
1985-11-07,106.77,106.77,106.77,106.77,0
1985-11-08,106.8,106.8,106.8,106.8,0
1985-11-11,107.66,107.66,107.66,107.66,0
1985-11-12,108.49,108.49,108.49,108.49,0
1985-11-13,108.44,108.44,108.44,108.44,0
1985-11-14,107.62,107.62,107.62,107.62,0
1985-11-15,108,108,108,108,0
1985-11-18,108.23,108.23,108.23,108.23,0
1985-11-19,109.21,109.21,109.21,109.21,0
1985-11-20,110.1,110.1,110.1,110.1,0
1985-11-21,111.23,111.23,111.23,111.23,0
1985-11-22,110.74,110.74,110.74,110.74,0
1985-11-25,110.5,110.5,110.5,110.5,0
1985-11-26,110.43,110.43,110.43,110.43,0
1985-11-27,111.62,111.62,111.62,111.62,0
1985-11-28,111.92,111.92,111.92,111.92,0
1985-11-29,112.42,112.42,112.42,112.42,0
1985-12-02,110.94,110.94,110.94,110.94,0
1985-12-03,109.62,109.62,109.62,109.62,0
1985-12-04,110.66,110.66,110.66,110.66,0
1985-12-05,111.98,111.98,111.98,111.98,0
1985-12-06,111.17,111.17,111.17,111.17,0
1985-12-09,110.91,110.91,110.91,110.91,0
1985-12-10,110.01,110.01,110.01,110.01,0
1985-12-11,110.32,110.32,110.32,110.32,0
1985-12-12,110.7,110.7,110.7,110.7,0
1985-12-13,111.38,111.38,111.38,111.38,0
1985-12-16,112.87,112.87,112.87,112.87,0
1985-12-17,112.4,112.4,112.4,112.4,0
1985-12-18,114.23,114.23,114.23,114.23,0
1985-12-19,115.35,115.35,115.35,115.35,0
1985-12-20,117.71,117.71,117.71,117.71,0
1985-12-23,119.33,119.33,119.33,119.33,0
1985-12-24,118.38,118.38,118.38,118.38,0
1985-12-30,121.5,121.5,121.5,121.5,0
1986-01-02,121.22,121.22,121.22,121.22,0
1986-01-03,125.6,125.6,125.6,125.6,0
1986-01-06,125.13,125.13,125.13,125.13,0
1986-01-07,124.98,124.98,124.98,124.98,0
1986-01-08,126.5,126.5,126.5,126.5,0
1986-01-09,123.56,123.56,123.56,123.56,0
1986-01-10,123.83,123.83,123.83,123.83,0
1986-01-13,121.62,121.62,121.62,121.62,0
1986-01-14,122.62,122.62,122.62,122.62,0
1986-01-15,124.53,124.53,124.53,124.53,0
1986-01-16,125.98,125.98,125.98,125.98,0
1986-01-17,125.45,125.45,125.45,125.45,0
1986-01-20,124.22,124.22,124.22,124.22,0
1986-01-21,124.49,124.49,124.49,124.49,0
1986-01-22,123.07,123.07,123.07,123.07,0
1986-01-23,118.52,118.52,118.52,118.52,0
1986-01-24,121.62,121.62,121.62,121.62,0
1986-01-27,122.19,122.19,122.19,122.19,0
1986-01-28,120.99,120.99,120.99,120.99,0
1986-01-29,120.02,120.02,120.02,120.02,0
1986-01-30,117.77,117.77,117.77,117.77,0
1986-01-31,119.53,119.53,119.53,119.53,0
1986-02-03,121.25,121.25,121.25,121.25,0
1986-02-04,122.5,122.5,122.5,122.5,0
1986-02-05,122.01,122.01,122.01,122.01,0
1986-02-06,121.61,121.61,121.61,121.61,0
1986-02-07,120.55,120.55,120.55,120.55,0
1986-02-10,121.1,121.1,121.1,121.1,0
1986-02-11,120.05,120.05,120.05,120.05,0
1986-02-12,119.15,119.15,119.15,119.15,0
1986-02-13,118.36,118.36,118.36,118.36,0
1986-02-14,118.78,118.78,118.78,118.78,0
1986-02-17,118.59,118.59,118.59,118.59,0
1986-02-18,118.23,118.23,118.23,118.23,0
1986-02-19,116.47,116.47,116.47,116.47,0
1986-02-20,115.73,115.73,115.73,115.73,0
1986-02-21,115.54,115.54,115.54,115.54,0
1986-02-24,114.3,114.3,114.3,114.3,0
1986-02-25,112.54,112.54,112.54,112.54,0
1986-02-26,112.92,112.92,112.92,112.92,0
1986-02-27,111.84,111.84,111.84,111.84,0
1986-02-28,112.4,112.4,112.4,112.4,0
1986-03-03,111.3,111.3,111.3,111.3,0
1986-03-04,114.46,114.46,114.46,114.46,0
1986-03-05,116.63,116.63,116.63,116.63,0
1986-03-06,117.83,117.83,117.83,117.83,0
1986-03-07,117.89,117.89,117.89,117.89,0
1986-03-10,119.76,119.76,119.76,119.76,0
1986-03-11,119.94,119.94,119.94,119.94,0
1986-03-12,121.18,121.18,121.18,121.18,0
1986-03-13,121.11,121.11,121.11,121.11,0
1986-03-14,120.46,120.46,120.46,120.46,0
1986-03-17,119.83,119.83,119.83,119.83,0
1986-03-18,120.48,120.48,120.48,120.48,0
1986-03-19,120.98,120.98,120.98,120.98,0
1986-03-20,121.63,121.63,121.63,121.63,0
1986-03-21,121.2,121.2,121.2,121.2,0
1986-03-24,120.66,120.66,120.66,120.66,0
1986-03-25,120.08,120.08,120.08,120.08,0
1986-03-26,121.09,121.09,121.09,121.09,0
1986-03-27,122.43,122.43,122.43,122.43,0
1986-04-01,124.17,124.17,124.17,124.17,0
1986-04-02,124.25,124.25,124.25,124.25,0
1986-04-03,124.96,124.96,124.96,124.96,0
1986-04-04,124.55,124.55,124.55,124.55,0
1986-04-07,124.83,124.83,124.83,124.83,0
1986-04-08,123.49,123.49,123.49,123.49,0
1986-04-09,124.03,124.03,124.03,124.03,0
1986-04-10,123.38,123.38,123.38,123.38,0
1986-04-11,123.84,123.84,123.84,123.84,0
1986-04-14,125.98,125.98,125.98,125.98,0
1986-04-15,124.17,124.17,124.17,124.17,0
1986-04-16,125.27,125.27,125.27,125.27,0
1986-04-17,125.85,125.85,125.85,125.85,0
1986-04-18,124.87,124.87,124.87,124.87,0
1986-04-21,124.49,124.49,124.49,124.49,0
1986-04-22,124.48,124.48,124.48,124.48,0
1986-04-23,122.66,122.66,122.66,122.66,0
1986-04-24,122.6,122.6,122.6,122.6,0
1986-04-25,122.5,122.5,122.5,122.5,0
1986-04-28,118.41,118.41,118.41,118.41,0
1986-04-29,120.12,120.12,120.12,120.12,0
1986-05-01,118.83,118.83,118.83,118.83,0
1986-05-02,118.59,118.59,118.59,118.59,0
1986-05-05,118.25,118.25,118.25,118.25,0
1986-05-06,119.75,119.75,119.75,119.75,0
1986-05-07,117.4,117.4,117.4,117.4,0
1986-05-09,115.99,115.99,115.99,115.99,0
1986-05-12,114.87,114.87,114.87,114.87,0
1986-05-13,113.94,113.94,113.94,113.94,0
1986-05-14,115.4,115.4,115.4,115.4,0
1986-05-15,116.26,116.26,116.26,116.26,0
1986-05-16,115.68,115.68,115.68,115.68,0
1986-05-20,117.11,117.11,117.11,117.11,0
1986-05-21,120.39,120.39,120.39,120.39,0
1986-05-22,127.7,127.7,127.7,127.7,0
1986-05-23,127.5,127.5,127.5,127.5,0
1986-05-26,126.03,126.03,126.03,126.03,0
1986-05-27,125.09,125.09,125.09,125.09,0
1986-05-28,126.17,126.17,126.17,126.17,0
1986-05-29,126.03,126.03,126.03,126.03,0
1986-05-30,126.14,126.14,126.14,126.14,0
1986-06-02,126.59,126.59,126.59,126.59,0
1986-06-03,125.22,125.22,125.22,125.22,0
1986-06-04,125.93,125.93,125.93,125.93,0
1986-06-05,124.64,124.64,124.64,124.64,0
1986-06-06,124.14,124.14,124.14,124.14,0
1986-06-09,124.19,124.19,124.19,124.19,0
1986-06-10,123.62,123.62,123.62,123.62,0
1986-06-11,123.85,123.85,123.85,123.85,0
1986-06-12,124.28,124.28,124.28,124.28,0
1986-06-13,124.35,124.35,124.35,124.35,0
1986-06-16,125.91,125.91,125.91,125.91,0
1986-06-17,125.85,125.85,125.85,125.85,0
1986-06-18,125.24,125.24,125.24,125.24,0
1986-06-19,125.14,125.14,125.14,125.14,0
1986-06-20,125.07,125.07,125.07,125.07,0
1986-06-23,125.37,125.37,125.37,125.37,0
1986-06-24,124.36,124.36,124.36,124.36,0
1986-06-25,124.95,124.95,124.95,124.95,0
1986-06-27,124.59,124.59,124.59,124.59,0
1986-06-30,123.63,123.63,123.63,123.63,0
1986-07-01,122.49,122.49,122.49,122.49,0
1986-07-02,123.68,123.68,123.68,123.68,0
1986-07-03,124.79,124.79,124.79,124.79,0
1986-07-04,124.71,124.71,124.71,124.71,0
1986-07-07,124.47,124.47,124.47,124.47,0
1986-07-08,122.36,122.36,122.36,122.36,0
1986-07-09,123.77,123.77,123.77,123.77,0
1986-07-10,124.38,124.38,124.38,124.38,0
1986-07-11,125.02,125.02,125.02,125.02,0
1986-07-14,123.89,123.89,123.89,123.89,0
1986-07-15,122.7,122.7,122.7,122.7,0
1986-07-16,121.84,121.84,121.84,121.84,0
1986-07-17,121.77,121.77,121.77,121.77,0
1986-07-18,121.35,121.35,121.35,121.35,0
1986-07-21,119.83,119.83,119.83,119.83,0
1986-07-22,118.71,118.71,118.71,118.71,0
1986-07-23,119.08,119.08,119.08,119.08,0
1986-07-24,118.29,118.29,118.29,118.29,0
1986-07-25,118.61,118.61,118.61,118.61,0
1986-07-28,118.98,118.98,118.98,118.98,0
1986-07-29,117.69,117.69,117.69,117.69,0
1986-07-30,118.72,118.72,118.72,118.72,0
1986-07-31,119.01,119.01,119.01,119.01,0
1986-08-01,120.13,120.13,120.13,120.13,0
1986-08-04,120.54,120.54,120.54,120.54,0
1986-08-05,121.52,121.52,121.52,121.52,0
1986-08-06,120.57,120.57,120.57,120.57,0
1986-08-07,120.59,120.59,120.59,120.59,0
1986-08-08,122.31,122.31,122.31,122.31,0
1986-08-11,124.09,124.09,124.09,124.09,0
1986-08-12,125,125,125,125,0
1986-08-13,125.83,125.83,125.83,125.83,0
1986-08-14,125.53,125.53,125.53,125.53,0
1986-08-15,121.08,121.08,121.08,121.08,0
1986-08-18,121.92,121.92,121.92,121.92,0
1986-08-19,121.69,121.69,121.69,121.69,0
1986-08-20,121.48,121.48,121.48,121.48,0
1986-08-21,122.37,122.37,122.37,122.37,0
1986-08-22,120.61,120.61,120.61,120.61,0
1986-08-25,119.05,119.05,119.05,119.05,0
1986-08-26,120,120,120,120,0
1986-08-27,121.74,121.74,121.74,121.74,0
1986-08-28,120.59,120.59,120.59,120.59,0
1986-08-29,120.43,120.43,120.43,120.43,0
1986-09-01,122.51,122.51,122.51,122.51,0
1986-09-02,123.93,123.93,123.93,123.93,0
1986-09-03,123.79,123.79,123.79,123.79,0
1986-09-04,124.91,124.91,124.91,124.91,0
1986-09-05,125.28,125.28,125.28,125.28,0
1986-09-08,123.31,123.31,123.31,123.31,0
1986-09-09,123.91,123.91,123.91,123.91,0
1986-09-10,123.02,123.02,123.02,123.02,0
1986-09-11,122.51,122.51,122.51,122.51,0
1986-09-12,119.04,119.04,119.04,119.04,0
1986-09-15,119.65,119.65,119.65,119.65,0
1986-09-16,117.48,117.48,117.48,117.48,0
1986-09-17,117.11,117.11,117.11,117.11,0
1986-09-18,115.89,115.89,115.89,115.89,0
1986-09-19,114.98,114.98,114.98,114.98,0
1986-09-22,117.16,117.16,117.16,117.16,0
1986-09-23,119.15,119.15,119.15,119.15,0
1986-09-24,118.91,118.91,118.91,118.91,0
1986-09-25,117.89,117.89,117.89,117.89,0
1986-09-26,116.33,116.33,116.33,116.33,0
1986-09-29,113.41,113.41,113.41,113.41,0
1986-09-30,115.25,115.25,115.25,115.25,0
1986-10-01,116.55,116.55,116.55,116.55,0
1986-10-02,117,117,117,117,0
1986-10-03,115.74,115.74,115.74,115.74,0
1986-10-06,115.66,115.66,115.66,115.66,0
1986-10-07,116.55,116.55,116.55,116.55,0
1986-10-08,117.72,117.72,117.72,117.72,0
1986-10-09,115.97,115.97,115.97,115.97,0
1986-10-10,114.74,114.74,114.74,114.74,0
1986-10-13,113.34,113.34,113.34,113.34,0
1986-10-14,114.13,114.13,114.13,114.13,0
1986-10-15,113.99,113.99,113.99,113.99,0
1986-10-16,114.21,114.21,114.21,114.21,0
1986-10-17,114.29,114.29,114.29,114.29,0
1986-10-20,113.15,113.15,113.15,113.15,0
1986-10-22,112.74,112.74,112.74,112.74,0
1986-10-23,112.58,112.58,112.58,112.58,0
1986-10-24,114.21,114.21,114.21,114.21,0
1986-10-27,113.85,113.85,113.85,113.85,0
1986-10-28,113.45,113.45,113.45,113.45,0
1986-10-29,112.12,112.12,112.12,112.12,0
1986-10-30,116.01,116.01,116.01,116.01,0
1986-10-31,116.06,116.06,116.06,116.06,0
1986-11-03,116.43,116.43,116.43,116.43,0
1986-11-04,115.85,115.85,115.85,115.85,0
1986-11-05,115.56,115.56,115.56,115.56,0
1986-11-06,116.78,116.78,116.78,116.78,0
1986-11-07,118.26,118.26,118.26,118.26,0
1986-11-10,117.85,117.85,117.85,117.85,0
1986-11-11,118.67,118.67,118.67,118.67,0
1986-11-12,118.01,118.01,118.01,118.01,0
1986-11-13,116.54,116.54,116.54,116.54,0
1986-11-14,115.85,115.85,115.85,115.85,0
1986-11-17,115.02,115.02,115.02,115.02,0
1986-11-18,116.19,116.19,116.19,116.19,0
1986-11-19,115.85,115.85,115.85,115.85,0
1986-11-20,117.26,117.26,117.26,117.26,0
1986-11-21,117.91,117.91,117.91,117.91,0
1986-11-24,119.41,119.41,119.41,119.41,0
1986-11-25,118.05,118.05,118.05,118.05,0
1986-11-26,118.24,118.24,118.24,118.24,0
1986-11-27,118.68,118.68,118.68,118.68,0
1986-11-28,118.99,118.99,118.99,118.99,0
1986-12-01,117.86,117.86,117.86,117.86,0
1986-12-02,118.79,118.79,118.79,118.79,0
1986-12-03,119.74,119.74,119.74,119.74,0
1986-12-04,119.05,119.05,119.05,119.05,0
1986-12-05,118.86,118.86,118.86,118.86,0
1986-12-08,119.07,119.07,119.07,119.07,0
1986-12-09,119.25,119.25,119.25,119.25,0
1986-12-10,118.81,118.81,118.81,118.81,0
1986-12-11,120.02,120.02,120.02,120.02,0
1986-12-12,119.34,119.34,119.34,119.34,0
1986-12-15,117.22,117.22,117.22,117.22,0
1986-12-16,116.76,116.76,116.76,116.76,0
1986-12-17,115.76,115.76,115.76,115.76,0
1986-12-18,115.46,115.46,115.46,115.46,0
1986-12-19,116.54,116.54,116.54,116.54,0
1986-12-22,116.84,116.84,116.84,116.84,0
1986-12-23,115.53,115.53,115.53,115.53,0
1986-12-24,115.43,115.43,115.43,115.43,0
1986-12-29,114.76,114.76,114.76,114.76,0
1986-12-30,114.69,114.69,114.69,114.69,0
1987-01-02,114.66,114.66,114.66,114.66,0
1987-01-05,114.82,114.82,114.82,114.82,0
1987-01-06,113.99,113.99,113.99,113.99,0
1987-01-07,114.33,114.33,114.33,114.33,0
1987-01-08,111.63,111.63,111.63,111.63,0
1987-01-09,109.71,109.71,109.71,109.71,0
1987-01-12,107.53,107.53,107.53,107.53,0
1987-01-13,107.93,107.93,107.93,107.93,0
1987-01-14,108.9,108.9,108.9,108.9,0
1987-01-15,110.25,110.25,110.25,110.25,0
1987-01-16,110.92,110.92,110.92,110.92,0
1987-01-19,109.08,109.08,109.08,109.08,0
1987-01-20,109.32,109.32,109.32,109.32,0
1987-01-21,108.88,108.88,108.88,108.88,0
1987-01-22,108.72,108.72,108.72,108.72,0
1987-01-23,108.67,108.67,108.67,108.67,0
1987-01-26,105.93,105.93,105.93,105.93,0
1987-01-27,105.61,105.61,105.61,105.61,0
1987-01-28,103.1,103.1,103.1,103.1,0
1987-01-29,104.91,104.91,104.91,104.91,0
1987-01-30,106.75,106.75,106.75,106.75,0
1987-02-02,105.74,105.74,105.74,105.74,0
1987-02-03,104.66,104.66,104.66,104.66,0
1987-02-04,104.38,104.38,104.38,104.38,0
1987-02-05,105.04,105.04,105.04,105.04,0
1987-02-06,105.14,105.14,105.14,105.14,0
1987-02-09,103.85,103.85,103.85,103.85,0
1987-02-10,103.82,103.82,103.82,103.82,0
1987-02-11,104.74,104.74,104.74,104.74,0
1987-02-12,105.92,105.92,105.92,105.92,0
1987-02-13,105.68,105.68,105.68,105.68,0
1987-02-16,105.35,105.35,105.35,105.35,0
1987-02-17,106.08,106.08,106.08,106.08,0
1987-02-18,106.8,106.8,106.8,106.8,0
1987-02-19,107.31,107.31,107.31,107.31,0
1987-02-20,107.99,107.99,107.99,107.99,0
1987-02-23,106.76,106.76,106.76,106.76,0
1987-02-24,106.88,106.88,106.88,106.88,0
1987-02-25,107.2,107.2,107.2,107.2,0
1987-02-26,106.76,106.76,106.76,106.76,0
1987-02-27,106.16,106.16,106.16,106.16,0
1987-03-02,106.76,106.76,106.76,106.76,0
1987-03-03,104.9,104.9,104.9,104.9,0
1987-03-04,106.22,106.22,106.22,106.22,0
1987-03-05,107.44,107.44,107.44,107.44,0
1987-03-06,107.31,107.31,107.31,107.31,0
1987-03-09,107.35,107.35,107.35,107.35,0
1987-03-10,107.64,107.64,107.64,107.64,0
1987-03-11,109.19,109.19,109.19,109.19,0
1987-03-12,109.85,109.85,109.85,109.85,0
1987-03-13,110.62,110.62,110.62,110.62,0
1987-03-16,109.5,109.5,109.5,109.5,0
1987-03-17,109.48,109.48,109.48,109.48,0
1987-03-18,108.83,108.83,108.83,108.83,0
1987-03-19,108.87,108.87,108.87,108.87,0
1987-03-20,109.49,109.49,109.49,109.49,0
1987-03-23,110.12,110.12,110.12,110.12,0
1987-03-24,109.49,109.49,109.49,109.49,0
1987-03-25,108.35,108.35,108.35,108.35,0
1987-03-26,108.58,108.58,108.58,108.58,0
1987-03-27,109.95,109.95,109.95,109.95,0
1987-03-30,108.99,108.99,108.99,108.99,0
1987-03-31,109.62,109.62,109.62,109.62,0
1987-04-01,110,110,110,110,0
1987-04-02,112.04,112.04,112.04,112.04,0
1987-04-03,112.17,112.17,112.17,112.17,0
1987-04-06,115.2,115.2,115.2,115.2,0
1987-04-07,116.16,116.16,116.16,116.16,0
1987-04-08,116.17,116.17,116.17,116.17,0
1987-04-09,115.07,115.07,115.07,115.07,0
1987-04-10,113.12,113.12,113.12,113.12,0
1987-04-13,112.54,112.54,112.54,112.54,0
1987-04-14,110.92,110.92,110.92,110.92,0
1987-04-15,112.01,112.01,112.01,112.01,0
1987-04-16,112.98,112.98,112.98,112.98,0
1987-04-21,111.68,111.68,111.68,111.68,0
1987-04-22,112.97,112.97,112.97,112.97,0
1987-04-23,112.03,112.03,112.03,112.03,0
1987-04-24,110.92,110.92,110.92,110.92,0
1987-04-27,108.47,108.47,108.47,108.47,0
1987-04-28,110.2,110.2,110.2,110.2,0
1987-04-29,109.67,109.67,109.67,109.67,0
1987-05-01,109.31,109.31,109.31,109.31,0
1987-05-04,108.49,108.49,108.49,108.49,0
1987-05-05,108.4,108.4,108.4,108.4,0
1987-05-06,109.92,109.92,109.92,109.92,0
1987-05-07,110.81,110.81,110.81,110.81,0
1987-05-08,111.12,111.12,111.12,111.12,0
1987-05-11,111.97,111.97,111.97,111.97,0
1987-05-12,111.34,111.34,111.34,111.34,0
1987-05-13,111.4,111.4,111.4,111.4,0
1987-05-14,111.3,111.3,111.3,111.3,0
1987-05-15,111.12,111.12,111.12,111.12,0
1987-05-18,111.1,111.1,111.1,111.1,0
1987-05-19,111.66,111.66,111.66,111.66,0
1987-05-20,109.05,109.05,109.05,109.05,0
1987-05-21,109.81,109.81,109.81,109.81,0
1987-05-22,109.08,109.08,109.08,109.08,0
1987-05-25,108.43,108.43,108.43,108.43,0
1987-05-26,109.21,109.21,109.21,109.21,0
1987-05-27,109,109,109,109,0
1987-05-29,109.15,109.15,109.15,109.15,0
1987-06-01,109.25,109.25,109.25,109.25,0
1987-06-02,107.74,107.74,107.74,107.74,0
1987-06-03,108.09,108.09,108.09,108.09,0
1987-06-04,108.8,108.8,108.8,108.8,0
1987-06-05,108.25,108.25,108.25,108.25,0
1987-06-09,108.16,108.16,108.16,108.16,0
1987-06-10,108.49,108.49,108.49,108.49,0
1987-06-11,108.64,108.64,108.64,108.64,0
1987-06-12,108.9,108.9,108.9,108.9,0
1987-06-15,109.95,109.95,109.95,109.95,0
1987-06-16,110.85,110.85,110.85,110.85,0
1987-06-17,112.53,112.53,112.53,112.53,0
1987-06-18,112.21,112.21,112.21,112.21,0
1987-06-19,113.5,113.5,113.5,113.5,0
1987-06-22,115.4,115.4,115.4,115.4,0
1987-06-23,115.25,115.25,115.25,115.25,0
1987-06-24,115,115,115,115,0
1987-06-25,117.14,117.14,117.14,117.14,0
1987-06-26,117.6,117.6,117.6,117.6,0
1987-06-29,117.91,117.91,117.91,117.91,0
1987-06-30,117.56,117.56,117.56,117.56,0
1987-07-01,116.39,116.39,116.39,116.39,0
1987-07-02,117.84,117.84,117.84,117.84,0
1987-07-03,119.28,119.28,119.28,119.28,0
1987-07-06,120.27,120.27,120.27,120.27,0
1987-07-07,119.92,119.92,119.92,119.92,0
1987-07-08,119.38,119.38,119.38,119.38,0
1987-07-09,118.6,118.6,118.6,118.6,0
1987-07-10,118.9,118.9,118.9,118.9,0
1987-07-13,119.49,119.49,119.49,119.49,0
1987-07-14,120.24,120.24,120.24,120.24,0
1987-07-15,120.02,120.02,120.02,120.02,0
1987-07-16,121.59,121.59,121.59,121.59,0
1987-07-17,123.3,123.3,123.3,123.3,0
1987-07-20,123.1,123.1,123.1,123.1,0
1987-07-21,123.64,123.64,123.64,123.64,0
1987-07-22,122.37,122.37,122.37,122.37,0
1987-07-23,121.6,121.6,121.6,121.6,0
1987-07-24,121.72,121.72,121.72,121.72,0
1987-07-27,121.96,121.96,121.96,121.96,0
1987-07-28,122.06,122.06,122.06,122.06,0
1987-07-29,122.96,122.96,122.96,122.96,0
1987-07-30,124.67,124.67,124.67,124.67,0
1987-07-31,124.14,124.14,124.14,124.14,0
1987-08-03,122.65,122.65,122.65,122.65,0
1987-08-04,124.95,124.95,124.95,124.95,0
1987-08-05,126.73,126.73,126.73,126.73,0
1987-08-06,127.51,127.51,127.51,127.51,0
1987-08-07,128.53,128.53,128.53,128.53,0
1987-08-10,129.3,129.3,129.3,129.3,0
1987-08-11,129.8,129.8,129.8,129.8,0
1987-08-12,128.45,128.45,128.45,128.45,0
1987-08-13,128.24,128.24,128.24,128.24,0
1987-08-14,127.8,127.8,127.8,127.8,0
1987-08-17,128.02,128.02,128.02,128.02,0
1987-08-18,124.97,124.97,124.97,124.97,0
1987-08-19,125.43,125.43,125.43,125.43,0
1987-08-20,126.6,126.6,126.6,126.6,0
1987-08-21,127.15,127.15,127.15,127.15,0
1987-08-24,127.24,127.24,127.24,127.24,0
1987-08-25,128.24,128.24,128.24,128.24,0
1987-08-26,128.2,128.2,128.2,128.2,0
1987-08-27,125.86,125.86,125.86,125.86,0
1987-08-28,125.12,125.12,125.12,125.12,0
1987-08-31,123.57,123.57,123.57,123.57,0
1987-09-01,124.7,124.7,124.7,124.7,0
1987-09-02,122.52,122.52,122.52,122.52,0
1987-09-03,122.15,122.15,122.15,122.15,0
1987-09-04,121.14,121.14,121.14,121.14,0
1987-09-07,119.05,119.05,119.05,119.05,0
1987-09-08,120.51,120.51,120.51,120.51,0
1987-09-09,120.96,120.96,120.96,120.96,0
1987-09-10,122.39,122.39,122.39,122.39,0
1987-09-11,121.72,121.72,121.72,121.72,0
1987-09-14,123.95,123.95,123.95,123.95,0
1987-09-15,123.44,123.44,123.44,123.44,0
1987-09-16,122.01,122.01,122.01,122.01,0
1987-09-17,120.45,120.45,120.45,120.45,0
1987-09-18,120.76,120.76,120.76,120.76,0
1987-09-21,120.55,120.55,120.55,120.55,0
1987-09-22,118.86,118.86,118.86,118.86,0
1987-09-23,121.93,121.93,121.93,121.93,0
1987-09-24,120.05,120.05,120.05,120.05,0
1987-09-25,120.52,120.52,120.52,120.52,0
1987-09-28,121.57,121.57,121.57,121.57,0
1987-09-29,121.61,121.61,121.61,121.61,0
1987-09-30,121.3,121.3,121.3,121.3,0
1987-10-01,121.67,121.67,121.67,121.67,0
1987-10-02,121.66,121.66,121.66,121.66,0
1987-10-05,122.01,122.01,122.01,122.01,0
1987-10-06,120.68,120.68,120.68,120.68,0
1987-10-07,119.39,119.39,119.39,119.39,0
1987-10-08,119.72,119.72,119.72,119.72,0
1987-10-09,118.01,118.01,118.01,118.01,0
1987-10-12,116.52,116.52,116.52,116.52,0
1987-10-13,117.44,117.44,117.44,117.44,0
1987-10-14,115.23,115.23,115.23,115.23,0
1987-10-15,112.77,112.77,112.77,112.77,0
1987-10-16,112.12,112.12,112.12,112.12,0
1987-10-19,98.67,98.67,98.67,98.67,0
1987-10-20,92.83,92.83,92.83,92.83,0
1987-10-21,101.38,101.38,101.38,101.38,0
1987-10-22,94.04,94.04,94.04,94.04,0
1987-10-23,94.25,94.25,94.25,94.25,0
1987-10-26,85.51,85.51,85.51,85.51,0
1987-10-27,88.29,88.29,88.29,88.29,0
1987-10-28,83.04,83.04,83.04,83.04,0
1987-10-29,83.25,83.25,83.25,83.25,0
1987-10-30,87.91,87.91,87.91,87.91,0
1987-11-02,85.45,85.45,85.45,85.45,0
1987-11-03,80.89,80.89,80.89,80.89,0
1987-11-04,77.83,77.83,77.83,77.83,0
1987-11-05,77.64,77.64,77.64,77.64,0
1987-11-06,77.88,77.88,77.88,77.88,0
1987-11-09,72.33,72.33,72.33,72.33,0
1987-11-10,69.14,69.14,69.14,69.14,0
1987-11-11,77.32,77.32,77.32,77.32,0
1987-11-12,84.05,84.05,84.05,84.05,0
1987-11-13,81.74,81.74,81.74,81.74,0
1987-11-16,84.98,84.98,84.98,84.98,0
1987-11-17,81.66,81.66,81.66,81.66,0
1987-11-18,82.59,82.59,82.59,82.59,0
1987-11-19,80.47,80.47,80.47,80.47,0
1987-11-20,77.27,77.27,77.27,77.27,0
1987-11-23,79.6,79.6,79.6,79.6,0
1987-11-24,81.35,81.35,81.35,81.35,0
1987-11-25,79.39,79.39,79.39,79.39,0
1987-11-26,77.95,77.95,77.95,77.95,0
1987-11-27,77.58,77.58,77.58,77.58,0
1987-11-30,72.27,72.27,72.27,72.27,0
1987-12-01,74.54,74.54,74.54,74.54,0
1987-12-02,73.78,73.78,73.78,73.78,0
1987-12-03,74.18,74.18,74.18,74.18,0
1987-12-04,71.94,71.94,71.94,71.94,0
1987-12-07,73.13,73.13,73.13,73.13,0
1987-12-08,73.41,73.41,73.41,73.41,0
1987-12-09,73.48,73.48,73.48,73.48,0
1987-12-10,71.96,71.96,71.96,71.96,0
1987-12-11,73.68,73.68,73.68,73.68,0
1987-12-14,75.1,75.1,75.1,75.1,0
1987-12-15,78.15,78.15,78.15,78.15,0
1987-12-16,79.42,79.42,79.42,79.42,0
1987-12-17,78.5,78.5,78.5,78.5,0
1987-12-18,77.63,77.63,77.63,77.63,0
1987-12-21,79.22,79.22,79.22,79.22,0
1987-12-22,78.87,78.87,78.87,78.87,0
1987-12-23,80.39,80.39,80.39,80.39,0
1987-12-24,81.31,81.31,81.31,81.31,0
1987-12-28,76.89,76.89,76.89,76.89,0
1987-12-29,77.83,77.83,77.83,77.83,0
1987-12-30,77.87,77.87,77.87,77.87,0
1988-01-04,76.82,76.82,76.82,76.82,0
1988-01-05,82.18,82.18,82.18,82.18,0
1988-01-06,81.73,81.73,81.73,81.73,0
1988-01-07,81.13,81.13,81.13,81.13,0
1988-01-08,81.58,81.58,81.58,81.58,0
1988-01-11,78.15,78.15,78.15,78.15,0
1988-01-12,78,78,78,78,0
1988-01-13,76.17,76.17,76.17,76.17,0
1988-01-14,76.95,76.95,76.95,76.95,0
1988-01-15,80.96,80.96,80.96,80.96,0
1988-01-18,81.29,81.29,81.29,81.29,0
1988-01-19,79.26,79.26,79.26,79.26,0
1988-01-20,78.94,78.94,78.94,78.94,0
1988-01-21,78.35,78.35,78.35,78.35,0
1988-01-22,78.95,78.95,78.95,78.95,0
1988-01-25,78.91,78.91,78.91,78.91,0
1988-01-26,79.33,79.33,79.33,79.33,0
1988-01-27,79.08,79.08,79.08,79.08,0
1988-01-28,79.14,79.14,79.14,79.14,0
1988-01-29,79.94,79.94,79.94,79.94,0
1988-02-01,81.05,81.05,81.05,81.05,0
1988-02-02,80.25,80.25,80.25,80.25,0
1988-02-03,80.45,80.45,80.45,80.45,0
1988-02-04,80.57,80.57,80.57,80.57,0
1988-02-05,80.75,80.75,80.75,80.75,0
1988-02-08,79.26,79.26,79.26,79.26,0
1988-02-09,80.02,80.02,80.02,80.02,0
1988-02-10,79.76,79.76,79.76,79.76,0
1988-02-11,80.73,80.73,80.73,80.73,0
1988-02-12,82.24,82.24,82.24,82.24,0
1988-02-15,84.5,84.5,84.5,84.5,0
1988-02-16,85.73,85.73,85.73,85.73,0
1988-02-17,86.36,86.36,86.36,86.36,0
1988-02-18,86.14,86.14,86.14,86.14,0
1988-02-19,85.68,85.68,85.68,85.68,0
1988-02-22,85.55,85.55,85.55,85.55,0
1988-02-24,85.83,85.83,85.83,85.83,0
1988-02-25,87.2,87.2,87.2,87.2,0
1988-02-26,86.61,86.61,86.61,86.61,0
1988-02-29,87.58,87.58,87.58,87.58,0
1988-03-01,88.78,88.78,88.78,88.78,0
1988-03-02,90.83,90.83,90.83,90.83,0
1988-03-03,90.74,90.74,90.74,90.74,0
1988-03-04,90.51,90.51,90.51,90.51,0
1988-03-07,90.09,90.09,90.09,90.09,0
1988-03-08,91.65,91.65,91.65,91.65,0
1988-03-09,93.03,93.03,93.03,93.03,0
1988-03-10,93.11,93.11,93.11,93.11,0
1988-03-11,91.93,91.93,91.93,91.93,0
1988-03-14,91.67,91.67,91.67,91.67,0
1988-03-15,92.51,92.51,92.51,92.51,0
1988-03-16,92.71,92.71,92.71,92.71,0
1988-03-17,93.51,93.51,93.51,93.51,0
1988-03-18,95.54,95.54,95.54,95.54,0
1988-03-21,95.03,95.03,95.03,95.03,0
1988-03-22,95.9,95.9,95.9,95.9,0
1988-03-23,96.8,96.8,96.8,96.8,0
1988-03-24,94.28,94.28,94.28,94.28,0
1988-03-25,92.98,92.98,92.98,92.98,0
1988-03-28,90.05,90.05,90.05,90.05,0
1988-03-29,93,93,93,93,0
1988-03-30,91.99,91.99,91.99,91.99,0
1988-03-31,91.48,91.48,91.48,91.48,0
1988-04-05,93.13,93.13,93.13,93.13,0
1988-04-06,94.43,94.43,94.43,94.43,0
1988-04-07,96.35,96.35,96.35,96.35,0
1988-04-08,95.53,95.53,95.53,95.53,0
1988-04-11,96.95,96.95,96.95,96.95,0
1988-04-12,96.84,96.84,96.84,96.84,0
1988-04-13,97.29,97.29,97.29,97.29,0
1988-04-14,95.9,95.9,95.9,95.9,0
1988-04-15,95.27,95.27,95.27,95.27,0
1988-04-18,94.89,94.89,94.89,94.89,0
1988-04-19,96.17,96.17,96.17,96.17,0
1988-04-20,95.52,95.52,95.52,95.52,0
1988-04-21,95.37,95.37,95.37,95.37,0
1988-04-22,94.47,94.47,94.47,94.47,0
1988-04-25,94.69,94.69,94.69,94.69,0
1988-04-26,95.15,95.15,95.15,95.15,0
1988-04-27,96.16,96.16,96.16,96.16,0
1988-04-28,95.23,95.23,95.23,95.23,0
1988-04-29,94.85,94.85,94.85,94.85,0
1988-05-02,93.96,93.96,93.96,93.96,0
1988-05-03,94.15,94.15,94.15,94.15,0
1988-05-04,94.45,94.45,94.45,94.45,0
1988-05-05,93.82,93.82,93.82,93.82,0
1988-05-06,94.14,94.14,94.14,94.14,0
1988-05-09,92.93,92.93,92.93,92.93,0
1988-05-10,91.9,91.9,91.9,91.9,0
1988-05-11,89.19,89.19,89.19,89.19,0
1988-05-13,90.49,90.49,90.49,90.49,0
1988-05-16,91.47,91.47,91.47,91.47,0
1988-05-17,93.01,93.01,93.01,93.01,0
1988-05-18,91.96,91.96,91.96,91.96,0
1988-05-19,90.98,90.98,90.98,90.98,0
1988-05-20,91.31,91.31,91.31,91.31,0
1988-05-24,90.94,90.94,90.94,90.94,0
1988-05-25,92.49,92.49,92.49,92.49,0
1988-05-26,92.58,92.58,92.58,92.58,0
1988-05-27,92.09,92.09,92.09,92.09,0
1988-05-30,92.72,92.72,92.72,92.72,0
1988-05-31,93.56,93.56,93.56,93.56,0
1988-06-01,94.54,94.54,94.54,94.54,0
1988-06-02,94.12,94.12,94.12,94.12,0
1988-06-03,95.44,95.44,95.44,95.44,0
1988-06-06,95.9,95.9,95.9,95.9,0
1988-06-07,95.03,95.03,95.03,95.03,0
1988-06-08,96.11,96.11,96.11,96.11,0
1988-06-09,97.87,97.87,97.87,97.87,0
1988-06-10,98.33,98.33,98.33,98.33,0
1988-06-13,97.93,97.93,97.93,97.93,0
1988-06-14,99.86,99.86,99.86,99.86,0
1988-06-15,100.29,100.29,100.29,100.29,0
1988-06-16,99.19,99.19,99.19,99.19,0
1988-06-17,99.53,99.53,99.53,99.53,0
1988-06-20,99.18,99.18,99.18,99.18,0
1988-06-21,100.49,100.49,100.49,100.49,0
1988-06-22,102.68,102.68,102.68,102.68,0
1988-06-23,103,103,103,103,0
1988-06-24,104.12,104.12,104.12,104.12,0
1988-06-27,102.96,102.96,102.96,102.96,0
1988-06-28,103.07,103.07,103.07,103.07,0
1988-06-29,104.43,104.43,104.43,104.43,0
1988-06-30,104.57,104.57,104.57,104.57,0
1988-07-01,104.79,104.79,104.79,104.79,0
1988-07-04,105.6,105.6,105.6,105.6,0
1988-07-05,106.5,106.5,106.5,106.5,0
1988-07-06,106.87,106.87,106.87,106.87,0
1988-07-07,105.93,105.93,105.93,105.93,0
1988-07-08,106.37,106.37,106.37,106.37,0
1988-07-11,105.62,105.62,105.62,105.62,0
1988-07-12,104.73,104.73,104.73,104.73,0
1988-07-13,104.8,104.8,104.8,104.8,0
1988-07-14,105.16,105.16,105.16,105.16,0
1988-07-15,106.83,106.83,106.83,106.83,0
1988-07-18,106.28,106.28,106.28,106.28,0
1988-07-19,106.18,106.18,106.18,106.18,0
1988-07-20,107.56,107.56,107.56,107.56,0
1988-07-21,107.19,107.19,107.19,107.19,0
1988-07-22,106.48,106.48,106.48,106.48,0
1988-07-25,106.67,106.67,106.67,106.67,0
1988-07-26,108.32,108.32,108.32,108.32,0
1988-07-27,108.95,108.95,108.95,108.95,0
1988-07-28,108.04,108.04,108.04,108.04,0
1988-07-29,109.34,109.34,109.34,109.34,0
1988-08-01,110.41,110.41,110.41,110.41,0
1988-08-02,110.23,110.23,110.23,110.23,0
1988-08-03,110.84,110.84,110.84,110.84,0
1988-08-04,111.78,111.78,111.78,111.78,0
1988-08-05,112.52,112.52,112.52,112.52,0
1988-08-08,112.4,112.4,112.4,112.4,0
1988-08-09,112.81,112.81,112.81,112.81,0
1988-08-10,109.71,109.71,109.71,109.71,0
1988-08-11,107.4,107.4,107.4,107.4,0
1988-08-12,107.69,107.69,107.69,107.69,0
1988-08-15,106.32,106.32,106.32,106.32,0
1988-08-16,105.15,105.15,105.15,105.15,0
1988-08-17,107.86,107.86,107.86,107.86,0
1988-08-18,108.26,108.26,108.26,108.26,0
1988-08-19,108.56,108.56,108.56,108.56,0
1988-08-22,106.92,106.92,106.92,106.92,0
1988-08-23,104.89,104.89,104.89,104.89,0
1988-08-24,105.6,105.6,105.6,105.6,0
1988-08-25,103.39,103.39,103.39,103.39,0
1988-08-26,103.99,103.99,103.99,103.99,0
1988-08-29,103.5,103.5,103.5,103.5,0
1988-08-30,103.52,103.52,103.52,103.52,0
1988-08-31,104.79,104.79,104.79,104.79,0
1988-09-01,103.32,103.32,103.32,103.32,0
1988-09-02,104.14,104.14,104.14,104.14,0
1988-09-05,105.38,105.38,105.38,105.38,0
1988-09-06,105.96,105.96,105.96,105.96,0
1988-09-07,106.02,106.02,106.02,106.02,0
1988-09-08,105.45,105.45,105.45,105.45,0
1988-09-09,105.63,105.63,105.63,105.63,0
1988-09-12,106.12,106.12,106.12,106.12,0
1988-09-13,106.33,106.33,106.33,106.33,0
1988-09-14,107.41,107.41,107.41,107.41,0
1988-09-15,107.9,107.9,107.9,107.9,0
1988-09-16,106.51,106.51,106.51,106.51,0
1988-09-19,106.62,106.62,106.62,106.62,0
1988-09-20,106.72,106.72,106.72,106.72,0
1988-09-21,107.55,107.55,107.55,107.55,0
1988-09-22,107.42,107.42,107.42,107.42,0
1988-09-23,107.03,107.03,107.03,107.03,0
1988-09-26,107.49,107.49,107.49,107.49,0
1988-09-27,107.36,107.36,107.36,107.36,0
1988-09-28,107.9,107.9,107.9,107.9,0
1988-09-29,109.05,109.05,109.05,109.05,0
1988-09-30,109.63,109.63,109.63,109.63,0
1988-10-03,108.49,108.49,108.49,108.49,0
1988-10-04,109.2,109.2,109.2,109.2,0
1988-10-05,110.13,110.13,110.13,110.13,0
1988-10-06,110.59,110.59,110.59,110.59,0
1988-10-07,111.19,111.19,111.19,111.19,0
1988-10-10,112.32,112.32,112.32,112.32,0
1988-10-11,111.77,111.77,111.77,111.77,0
1988-10-12,109.68,109.68,109.68,109.68,0
1988-10-13,110.78,110.78,110.78,110.78,0
1988-10-14,111.68,111.68,111.68,111.68,0
1988-10-17,111.46,111.46,111.46,111.46,0
1988-10-18,111.41,111.41,111.41,111.41,0
1988-10-19,112.37,112.37,112.37,112.37,0
1988-10-20,111.76,111.76,111.76,111.76,0
1988-10-21,111.55,111.55,111.55,111.55,0
1988-10-24,111.21,111.21,111.21,111.21,0
1988-10-25,112.19,112.19,112.19,112.19,0
1988-10-26,112.8,112.8,112.8,112.8,0
1988-10-27,112.35,112.35,112.35,112.35,0
1988-10-28,113.29,113.29,113.29,113.29,0
1988-10-31,112.84,112.84,112.84,112.84,0
1988-11-01,113.16,113.16,113.16,113.16,0
1988-11-02,112.62,112.62,112.62,112.62,0
1988-11-03,112.3,112.3,112.3,112.3,0
1988-11-04,111.98,111.98,111.98,111.98,0
1988-11-07,110.21,110.21,110.21,110.21,0
1988-11-08,111.85,111.85,111.85,111.85,0
1988-11-09,110.35,110.35,110.35,110.35,0
1988-11-10,109.32,109.32,109.32,109.32,0
1988-11-11,107.3,107.3,107.3,107.3,0
1988-11-14,106.68,106.68,106.68,106.68,0
1988-11-15,106.67,106.67,106.67,106.67,0
1988-11-16,106.81,106.81,106.81,106.81,0
1988-11-17,106.18,106.18,106.18,106.18,0
1988-11-18,106.55,106.55,106.55,106.55,0
1988-11-21,105.98,105.98,105.98,105.98,0
1988-11-22,106.75,106.75,106.75,106.75,0
1988-11-23,108.22,108.22,108.22,108.22,0
1988-11-24,108.63,108.63,108.63,108.63,0
1988-11-25,107.59,107.59,107.59,107.59,0
1988-11-28,107.01,107.01,107.01,107.01,0
1988-11-29,107.47,107.47,107.47,107.47,0
1988-11-30,109.17,109.17,109.17,109.17,0
1988-12-01,108.54,108.54,108.54,108.54,0
1988-12-02,108.23,108.23,108.23,108.23,0
1988-12-05,109.02,109.02,109.02,109.02,0
1988-12-06,110.3,110.3,110.3,110.3,0
1988-12-07,111.64,111.64,111.64,111.64,0
1988-12-08,110.5,110.5,110.5,110.5,0
1988-12-09,110.54,110.54,110.54,110.54,0
1988-12-12,111.53,111.53,111.53,111.53,0
1988-12-13,111.22,111.22,111.22,111.22,0
1988-12-14,111.11,111.11,111.11,111.11,0
1988-12-15,112.15,112.15,112.15,112.15,0
1988-12-16,113.13,113.13,113.13,113.13,0
1988-12-19,114.94,114.94,114.94,114.94,0
1988-12-20,115.28,115.28,115.28,115.28,0
1988-12-21,114.93,114.93,114.93,114.93,0
1988-12-22,115.32,115.32,115.32,115.32,0
1988-12-23,115.58,115.58,115.58,115.58,0
1988-12-27,117.24,117.24,117.24,117.24,0
1988-12-28,117.08,117.08,117.08,117.08,0
1988-12-29,117.68,117.68,117.68,117.68,0
1989-01-02,119.53,119.53,119.53,119.53,0
1989-01-03,118.6,118.6,118.6,118.6,0
1989-01-04,119.14,119.14,119.14,119.14,0
1989-01-05,119.49,119.49,119.49,119.49,0
1989-01-06,119.44,119.44,119.44,119.44,0
1989-01-09,118.94,118.94,118.94,118.94,0
1989-01-10,118.19,118.19,118.19,118.19,0
1989-01-11,118.06,118.06,118.06,118.06,0
1989-01-12,119.27,119.27,119.27,119.27,0
1989-01-13,120.61,120.61,120.61,120.61,0
1989-01-16,120.51,120.51,120.51,120.51,0
1989-01-17,119.02,119.02,119.02,119.02,0
1989-01-18,118.81,118.81,118.81,118.81,0
1989-01-19,120.29,120.29,120.29,120.29,0
1989-01-20,120.9,120.9,120.9,120.9,0
1989-01-23,121.39,121.39,121.39,121.39,0
1989-01-24,121.04,121.04,121.04,121.04,0
1989-01-25,121.59,121.59,121.59,121.59,0
1989-01-26,121.84,121.84,121.84,121.84,0
1989-01-27,122.93,122.93,122.93,122.93,0
1989-01-30,122.1,122.1,122.1,122.1,0
1989-01-31,120.88,120.88,120.88,120.88,0
1989-02-01,120.33,120.33,120.33,120.33,0
1989-02-02,120.89,120.89,120.89,120.89,0
1989-02-03,122.29,122.29,122.29,122.29,0
1989-02-06,121.69,121.69,121.69,121.69,0
1989-02-07,122.81,122.81,122.81,122.81,0
1989-02-08,123.83,123.83,123.83,123.83,0
1989-02-09,123.53,123.53,123.53,123.53,0
1989-02-10,122.9,122.9,122.9,122.9,0
1989-02-13,120.95,120.95,120.95,120.95,0
1989-02-14,121.79,121.79,121.79,121.79,0
1989-02-15,120.6,120.6,120.6,120.6,0
1989-02-16,121.34,121.34,121.34,121.34,0
1989-02-17,122.06,122.06,122.06,122.06,0
1989-02-20,123.85,123.85,123.85,123.85,0
1989-02-21,123.22,123.22,123.22,123.22,0
1989-02-22,121.87,121.87,121.87,121.87,0
1989-02-23,120.85,120.85,120.85,120.85,0
1989-02-24,120.79,120.79,120.79,120.79,0
1989-02-27,119.42,119.42,119.42,119.42,0
1989-02-28,119.69,119.69,119.69,119.69,0
1989-03-01,120.77,120.77,120.77,120.77,0
1989-03-02,120.21,120.21,120.21,120.21,0
1989-03-03,121.29,121.29,121.29,121.29,0
1989-03-06,122.73,122.73,122.73,122.73,0
1989-03-07,123.31,123.31,123.31,123.31,0
1989-03-08,122.9,122.9,122.9,122.9,0
1989-03-09,123.14,123.14,123.14,123.14,0
1989-03-10,122.5,122.5,122.5,122.5,0
1989-03-13,123.12,123.12,123.12,123.12,0
1989-03-14,124.17,124.17,124.17,124.17,0
1989-03-15,125.19,125.19,125.19,125.19,0
1989-03-16,125.69,125.69,125.69,125.69,0
1989-03-17,123.87,123.87,123.87,123.87,0
1989-03-20,123.29,123.29,123.29,123.29,0
1989-03-21,124.64,124.64,124.64,124.64,0
1989-03-22,124.83,124.83,124.83,124.83,0
1989-03-23,125.16,125.16,125.16,125.16,0
1989-03-28,125.76,125.76,125.76,125.76,0
1989-03-29,125.69,125.69,125.69,125.69,0
1989-03-30,126.7,126.7,126.7,126.7,0
1989-03-31,127.11,127.11,127.11,127.11,0
1989-04-03,128.24,128.24,128.24,128.24,0
1989-04-04,128.07,128.07,128.07,128.07,0
1989-04-05,128.65,128.65,128.65,128.65,0
1989-04-06,128.29,128.29,128.29,128.29,0
1989-04-07,129.02,129.02,129.02,129.02,0
1989-04-10,129.72,129.72,129.72,129.72,0
1989-04-11,129.98,129.98,129.98,129.98,0
1989-04-12,131.38,131.38,131.38,131.38,0
1989-04-13,131,131,131,131,0
1989-04-14,132.23,132.23,132.23,132.23,0
1989-04-17,133.86,133.86,133.86,133.86,0
1989-04-18,135.15,135.15,135.15,135.15,0
1989-04-19,134.4,134.4,134.4,134.4,0
1989-04-20,132.92,132.92,132.92,132.92,0
1989-04-21,135.29,135.29,135.29,135.29,0
1989-04-24,134.98,134.98,134.98,134.98,0
1989-04-25,135.59,135.59,135.59,135.59,0
1989-04-26,135.33,135.33,135.33,135.33,0
1989-04-27,136.7,136.7,136.7,136.7,0
1989-04-28,137.19,137.19,137.19,137.19,0
1989-05-01,132.34,132.34,132.34,132.34,0
1989-05-02,134.69,134.69,134.69,134.69,0
1989-05-03,133.84,133.84,133.84,133.84,0
1989-05-05,136.07,136.07,136.07,136.07,0
1989-05-08,135.26,135.26,135.26,135.26,0
1989-05-09,135.07,135.07,135.07,135.07,0
1989-05-10,133.46,133.46,133.46,133.46,0
1989-05-11,131.63,131.63,131.63,131.63,0
1989-05-12,132.82,132.82,132.82,132.82,0
1989-05-16,131.91,131.91,131.91,131.91,0
1989-05-17,130.49,130.49,130.49,130.49,0
1989-05-18,131.62,131.62,131.62,131.62,0
1989-05-19,132.04,132.04,132.04,132.04,0
1989-05-22,131.62,131.62,131.62,131.62,0
1989-05-23,131.45,131.45,131.45,131.45,0
1989-05-24,132.49,132.49,132.49,132.49,0
1989-05-25,133.92,133.92,133.92,133.92,0
1989-05-26,133.98,133.98,133.98,133.98,0
1989-05-29,134.35,134.35,134.35,134.35,0
1989-05-30,134.9,134.9,134.9,134.9,0
1989-05-31,134.55,134.55,134.55,134.55,0
1989-06-01,135.79,135.79,135.79,135.79,0
1989-06-02,137.52,137.52,137.52,137.52,0
1989-06-05,137.27,137.27,137.27,137.27,0
1989-06-06,137.87,137.87,137.87,137.87,0
1989-06-07,138.39,138.39,138.39,138.39,0
1989-06-08,139.23,139.23,139.23,139.23,0
1989-06-09,139.17,139.17,139.17,139.17,0
1989-06-12,139.39,139.39,139.39,139.39,0
1989-06-13,138.67,138.67,138.67,138.67,0
1989-06-14,140.13,140.13,140.13,140.13,0
1989-06-15,140.56,140.56,140.56,140.56,0
1989-06-16,141.36,141.36,141.36,141.36,0
1989-06-19,142.99,142.99,142.99,142.99,0
1989-06-20,143.14,143.14,143.14,143.14,0
1989-06-21,143.61,143.61,143.61,143.61,0
1989-06-22,143.07,143.07,143.07,143.07,0
1989-06-23,143.01,143.01,143.01,143.01,0
1989-06-26,142.15,142.15,142.15,142.15,0
1989-06-27,142.4,142.4,142.4,142.4,0
1989-06-28,142.16,142.16,142.16,142.16,0
1989-06-29,140.05,140.05,140.05,140.05,0
1989-06-30,139.38,139.38,139.38,139.38,0
1989-07-03,139.97,139.97,139.97,139.97,0
1989-07-04,140.1,140.1,140.1,140.1,0
1989-07-05,138.49,138.49,138.49,138.49,0
1989-07-06,138.38,138.38,138.38,138.38,0
1989-07-07,139.73,139.73,139.73,139.73,0
1989-07-10,139.14,139.14,139.14,139.14,0
1989-07-11,140.3,140.3,140.3,140.3,0
1989-07-12,139.87,139.87,139.87,139.87,0
1989-07-13,141.13,141.13,141.13,141.13,0
1989-07-14,141.92,141.92,141.92,141.92,0
1989-07-17,142.1,142.1,142.1,142.1,0
1989-07-18,141.18,141.18,141.18,141.18,0
1989-07-19,142.36,142.36,142.36,142.36,0
1989-07-20,143.29,143.29,143.29,143.29,0
1989-07-21,143.58,143.58,143.58,143.58,0
1989-07-24,142.81,142.81,142.81,142.81,0
1989-07-25,143.56,143.56,143.56,143.56,0
1989-07-26,143.27,143.27,143.27,143.27,0
1989-07-27,144.21,144.21,144.21,144.21,0
1989-07-28,143.81,143.81,143.81,143.81,0
1989-07-31,143.91,143.91,143.91,143.91,0
1989-08-01,144.79,144.79,144.79,144.79,0
1989-08-02,145.56,145.56,145.56,145.56,0
1989-08-03,145.58,145.58,145.58,145.58,0
1989-08-04,146.31,146.31,146.31,146.31,0
1989-08-07,147.31,147.31,147.31,147.31,0
1989-08-08,148.66,148.66,148.66,148.66,0
1989-08-09,148.75,148.75,148.75,148.75,0
1989-08-10,147.47,147.47,147.47,147.47,0
1989-08-11,148.47,148.47,148.47,148.47,0
1989-08-14,147.32,147.32,147.32,147.32,0
1989-08-15,147.59,147.59,147.59,147.59,0
1989-08-16,148.9,148.9,148.9,148.9,0
1989-08-17,149.04,149.04,149.04,149.04,0
1989-08-18,148.78,148.78,148.78,148.78,0
1989-08-21,148.62,148.62,148.62,148.62,0
1989-08-22,147.32,147.32,147.32,147.32,0
1989-08-23,145.04,145.04,145.04,145.04,0
1989-08-24,145.73,145.73,145.73,145.73,0
1989-08-25,145.08,145.08,145.08,145.08,0
1989-08-28,140.7,140.7,140.7,140.7,0
1989-08-29,140.46,140.46,140.46,140.46,0
1989-08-30,141.77,141.77,141.77,141.77,0
1989-08-31,142.39,142.39,142.39,142.39,0
1989-09-01,141.63,141.63,141.63,141.63,0
1989-09-04,141.03,141.03,141.03,141.03,0
1989-09-05,142.95,142.95,142.95,142.95,0
1989-09-06,143.64,143.64,143.64,143.64,0
1989-09-07,145.64,145.64,145.64,145.64,0
1989-09-08,145.97,145.97,145.97,145.97,0
1989-09-11,144.22,144.22,144.22,144.22,0
1989-09-12,144.23,144.23,144.23,144.23,0
1989-09-13,143.73,143.73,143.73,143.73,0
1989-09-14,143.48,143.48,143.48,143.48,0
1989-09-15,143.46,143.46,143.46,143.46,0
1989-09-18,144.31,144.31,144.31,144.31,0
1989-09-19,145.04,145.04,145.04,145.04,0
1989-09-20,145.2,145.2,145.2,145.2,0
1989-09-21,145.24,145.24,145.24,145.24,0
1989-09-25,144.81,144.81,144.81,144.81,0
1989-09-26,143.71,143.71,143.71,143.71,0
1989-09-27,142.31,142.31,142.31,142.31,0
1989-09-28,142.2,142.2,142.2,142.2,0
1989-09-29,142.1,142.1,142.1,142.1,0
1989-10-02,140.94,140.94,140.94,140.94,0
1989-10-03,142.97,142.97,142.97,142.97,0
1989-10-04,143.83,143.83,143.83,143.83,0
1989-10-05,142.94,142.94,142.94,142.94,0
1989-10-06,143.9,143.9,143.9,143.9,0
1989-10-09,143.76,143.76,143.76,143.76,0
1989-10-10,143.75,143.75,143.75,143.75,0
1989-10-11,141.81,141.81,141.81,141.81,0
1989-10-12,140.44,140.44,140.44,140.44,0
1989-10-13,140.11,140.11,140.11,140.11,0
1989-10-16,130.91,130.91,130.91,130.91,0
1989-10-17,132.46,132.46,132.46,132.46,0
1989-10-18,134.45,134.45,134.45,134.45,0
1989-10-19,137.29,137.29,137.29,137.29,0
1989-10-20,135.97,135.97,135.97,135.97,0
1989-10-23,137.2,137.2,137.2,137.2,0
1989-10-24,132.66,132.66,132.66,132.66,0
1989-10-25,133.1,133.1,133.1,133.1,0
1989-10-26,131.92,131.92,131.92,131.92,0
1989-10-27,129.1,129.1,129.1,129.1,0
1989-10-30,130.92,130.92,130.92,130.92,0
1989-10-31,131.69,131.69,131.69,131.69,0
1989-11-01,132.34,132.34,132.34,132.34,0
1989-11-02,129.8,129.8,129.8,129.8,0
1989-11-03,128.41,128.41,128.41,128.41,0
1989-11-06,127.26,127.26,127.26,127.26,0
1989-11-07,126.84,126.84,126.84,126.84,0
1989-11-08,129.87,129.87,129.87,129.87,0
1989-11-09,129.61,129.61,129.61,129.61,0
1989-11-10,129.47,129.47,129.47,129.47,0
1989-11-13,129.99,129.99,129.99,129.99,0
1989-11-14,129.29,129.29,129.29,129.29,0
1989-11-15,129.02,129.02,129.02,129.02,0
1989-11-16,130.22,130.22,130.22,130.22,0
1989-11-17,129.91,129.91,129.91,129.91,0
1989-11-20,129.34,129.34,129.34,129.34,0
1989-11-21,128.11,128.11,128.11,128.11,0
1989-11-22,129.45,129.45,129.45,129.45,0
1989-11-23,130.81,130.81,130.81,130.81,0
1989-11-24,131.74,131.74,131.74,131.74,0
1989-11-27,132.55,132.55,132.55,132.55,0
1989-11-28,132.17,132.17,132.17,132.17,0
1989-11-29,132.48,132.48,132.48,132.48,0
1989-11-30,133.33,133.33,133.33,133.33,0
1989-12-01,134.72,134.72,134.72,134.72,0
1989-12-04,136.47,136.47,136.47,136.47,0
1989-12-05,136.67,136.67,136.67,136.67,0
1989-12-06,135.93,135.93,135.93,135.93,0
1989-12-07,136.27,136.27,136.27,136.27,0
1989-12-08,136.58,136.58,136.58,136.58,0
1989-12-11,136.06,136.06,136.06,136.06,0
1989-12-12,134.59,134.59,134.59,134.59,0
1989-12-13,133.53,133.53,133.53,133.53,0
1989-12-14,132.85,132.85,132.85,132.85,0
1989-12-15,131.94,131.94,131.94,131.94,0
1989-12-18,132.19,132.19,132.19,132.19,0
1989-12-19,131.29,131.29,131.29,131.29,0
1989-12-20,132.78,132.78,132.78,132.78,0
1989-12-22,133.82,133.82,133.82,133.82,0
1989-12-27,135.82,135.82,135.82,135.82,0
1989-12-28,135.99,135.99,135.99,135.99,0
1989-12-29,136.59,136.59,136.59,136.59,0
1990-01-02,136.52,136.52,136.52,136.52,0
1990-01-03,138.24,138.24,138.24,138.24,0
1990-01-04,137.04,137.04,137.04,137.04,0
1990-01-05,134.91,134.91,134.91,134.91,0
1990-01-08,134.35,134.35,134.35,134.35,0
1990-01-09,136.37,136.37,136.37,136.37,0
1990-01-10,135.75,135.75,135.75,135.75,0
1990-01-11,135.81,135.81,135.81,135.81,0
1990-01-12,131.85,131.85,131.85,131.85,0
1990-01-15,131.75,131.75,131.75,131.75,0
1990-01-16,129.14,129.14,129.14,129.14,0
1990-01-17,130.13,130.13,130.13,130.13,0
1990-01-18,128.88,128.88,128.88,128.88,0
1990-01-19,129.36,129.36,129.36,129.36,0
1990-01-22,129.05,129.05,129.05,129.05,0
1990-01-23,129.17,129.17,129.17,129.17,0
1990-01-24,125.81,125.81,125.81,125.81,0
1990-01-25,126.92,126.92,126.92,126.92,0
1990-01-26,126.16,126.16,126.16,126.16,0
1990-01-29,126.86,126.86,126.86,126.86,0
1990-01-30,127.97,127.97,127.97,127.97,0
1990-01-31,127.39,127.39,127.39,127.39,0
1990-02-01,128.04,128.04,128.04,128.04,0
1990-02-02,129.27,129.27,129.27,129.27,0
1990-02-05,128.85,128.85,128.85,128.85,0
1990-02-06,126.65,126.65,126.65,126.65,0
1990-02-07,124.5,124.5,124.5,124.5,0
1990-02-08,125.88,125.88,125.88,125.88,0
1990-02-09,124.95,124.95,124.95,124.95,0
1990-02-12,123.22,123.22,123.22,123.22,0
1990-02-13,123.4,123.4,123.4,123.4,0
1990-02-14,123.42,123.42,123.42,123.42,0
1990-02-15,124.29,124.29,124.29,124.29,0
1990-02-16,125.09,125.09,125.09,125.09,0
1990-02-19,123.49,123.49,123.49,123.49,0
1990-02-20,121.44,121.44,121.44,121.44,0
1990-02-21,120.16,120.16,120.16,120.16,0
1990-02-22,121.32,121.32,121.32,121.32,0
1990-02-23,119.13,119.13,119.13,119.13,0
1990-02-26,118.01,118.01,118.01,118.01,0
1990-02-27,120.35,120.35,120.35,120.35,0
1990-02-28,120.47,120.47,120.47,120.47,0
1990-03-01,119.33,119.33,119.33,119.33,0
1990-03-02,120.91,120.91,120.91,120.91,0
1990-03-05,121.01,121.01,121.01,121.01,0
1990-03-06,121.33,121.33,121.33,121.33,0
1990-03-07,123.75,123.75,123.75,123.75,0
1990-03-08,126.03,126.03,126.03,126.03,0
1990-03-09,126.05,126.05,126.05,126.05,0
1990-03-12,126.5,126.5,126.5,126.5,0
1990-03-13,127.67,127.67,127.67,127.67,0
1990-03-14,128.94,128.94,128.94,128.94,0
1990-03-15,129.87,129.87,129.87,129.87,0
1990-03-16,130.98,130.98,130.98,130.98,0
1990-03-19,128.45,128.45,128.45,128.45,0
1990-03-20,129.14,129.14,129.14,129.14,0
1990-03-21,129.55,129.55,129.55,129.55,0
1990-03-22,128.27,128.27,128.27,128.27,0
1990-03-23,129.08,129.08,129.08,129.08,0
1990-03-26,130.65,130.65,130.65,130.65,0
1990-03-27,129.77,129.77,129.77,129.77,0
1990-03-28,130.6,130.6,130.6,130.6,0
1990-03-29,130.87,130.87,130.87,130.87,0
1990-03-30,131.04,131.04,131.04,131.04,0
1990-04-02,128.74,128.74,128.74,128.74,0
1990-04-03,130.44,130.44,130.44,130.44,0
1990-04-04,130.61,130.61,130.61,130.61,0
1990-04-05,131,131,131,131,0
1990-04-06,131.56,131.56,131.56,131.56,0
1990-04-09,131.04,131.04,131.04,131.04,0
1990-04-10,129.74,129.74,129.74,129.74,0
1990-04-11,130.27,130.27,130.27,130.27,0
1990-04-12,131.32,131.32,131.32,131.32,0
1990-04-17,132.75,132.75,132.75,132.75,0
1990-04-18,133.62,133.62,133.62,133.62,0
1990-04-19,131.92,131.92,131.92,131.92,0
1990-04-20,131.9,131.9,131.9,131.9,0
1990-04-23,129.43,129.43,129.43,129.43,0
1990-04-24,130.09,130.09,130.09,130.09,0
1990-04-25,129.98,129.98,129.98,129.98,0
1990-04-26,128.95,128.95,128.95,128.95,0
1990-04-27,127.53,127.53,127.53,127.53,0
1990-05-01,127.21,127.21,127.21,127.21,0
1990-05-02,126.78,126.78,126.78,126.78,0
1990-05-03,127.4,127.4,127.4,127.4,0
1990-05-04,127.66,127.66,127.66,127.66,0
1990-05-07,128.26,128.26,128.26,128.26,0
1990-05-08,128.16,128.16,128.16,128.16,0
1990-05-09,127.45,127.45,127.45,127.45,0
1990-05-10,126.55,126.55,126.55,126.55,0
1990-05-11,127.1,127.1,127.1,127.1,0
1990-05-14,128.65,128.65,128.65,128.65,0
1990-05-15,128.52,128.52,128.52,128.52,0
1990-05-16,129.27,129.27,129.27,129.27,0
1990-05-17,130.61,130.61,130.61,130.61,0
1990-05-18,129.73,129.73,129.73,129.73,0
1990-05-21,128.87,128.87,128.87,128.87,0
1990-05-22,130.11,130.11,130.11,130.11,0
1990-05-23,130.09,130.09,130.09,130.09,0
1990-05-25,130.34,130.34,130.34,130.34,0
1990-05-28,130.27,130.27,130.27,130.27,0
1990-05-29,130.94,130.94,130.94,130.94,0
1990-05-30,131.34,131.34,131.34,131.34,0
1990-05-31,131.07,131.07,131.07,131.07,0
1990-06-01,131.81,131.81,131.81,131.81,0
1990-06-05,131.92,131.92,131.92,131.92,0
1990-06-06,131.28,131.28,131.28,131.28,0
1990-06-07,132,132,132,132,0
1990-06-08,131.61,131.61,131.61,131.61,0
1990-06-11,130.92,130.92,130.92,130.92,0
1990-06-12,131.28,131.28,131.28,131.28,0
1990-06-13,131.49,131.49,131.49,131.49,0
1990-06-14,131.44,131.44,131.44,131.44,0
1990-06-15,130.69,130.69,130.69,130.69,0
1990-06-18,129.59,129.59,129.59,129.59,0
1990-06-19,130.41,130.41,130.41,130.41,0
1990-06-20,131.11,131.11,131.11,131.11,0
1990-06-21,131.39,131.39,131.39,131.39,0
1990-06-22,132.13,132.13,132.13,132.13,0
1990-06-25,132.25,132.25,132.25,132.25,0
1990-06-26,132.94,132.94,132.94,132.94,0
1990-06-27,132.49,132.49,132.49,132.49,0
1990-06-28,132.79,132.79,132.79,132.79,0
1990-06-29,132.76,132.76,132.76,132.76,0
1990-07-02,132.74,132.74,132.74,132.74,0
1990-07-03,132.77,132.77,132.77,132.77,0
1990-07-04,132,132,132,132,0
1990-07-05,130.85,130.85,130.85,130.85,0
1990-07-06,131.16,131.16,131.16,131.16,0
1990-07-09,131.05,131.05,131.05,131.05,0
1990-07-10,130.11,130.11,130.11,130.11,0
1990-07-11,130.7,130.7,130.7,130.7,0
1990-07-12,131.34,131.34,131.34,131.34,0
1990-07-13,132.78,132.78,132.78,132.78,0
1990-07-16,133.19,133.19,133.19,133.19,0
1990-07-17,133.27,133.27,133.27,133.27,0
1990-07-18,132.93,132.93,132.93,132.93,0
1990-07-19,132.85,132.85,132.85,132.85,0
1990-07-20,133.09,133.09,133.09,133.09,0
1990-07-23,131.24,131.24,131.24,131.24,0
1990-07-24,130.8,130.8,130.8,130.8,0
1990-07-25,131.07,131.07,131.07,131.07,0
1990-07-26,130.53,130.53,130.53,130.53,0
1990-07-27,129.45,129.45,129.45,129.45,0
1990-07-30,128.76,128.76,128.76,128.76,0
1990-07-31,129.19,129.19,129.19,129.19,0
1990-08-01,128.89,128.89,128.89,128.89,0
1990-08-02,126.54,126.54,126.54,126.54,0
1990-08-03,122.75,122.75,122.75,122.75,0
1990-08-06,117.81,117.81,117.81,117.81,0
1990-08-07,120.44,120.44,120.44,120.44,0
1990-08-08,117.44,117.44,117.44,117.44,0
1990-08-09,118.05,118.05,118.05,118.05,0
1990-08-10,117.46,117.46,117.46,117.46,0
1990-08-13,115.13,115.13,115.13,115.13,0
1990-08-14,115.65,115.65,115.65,115.65,0
1990-08-15,117.54,117.54,117.54,117.54,0
1990-08-16,115.95,115.95,115.95,115.95,0
1990-08-17,113.05,113.05,113.05,113.05,0
1990-08-20,112.27,112.27,112.27,112.27,0
1990-08-21,108.86,108.86,108.86,108.86,0
1990-08-22,110.84,110.84,110.84,110.84,0
1990-08-23,108.09,108.09,108.09,108.09,0
1990-08-24,109.07,109.07,109.07,109.07,0
1990-08-27,113.53,113.53,113.53,113.53,0
1990-08-28,113.42,113.42,113.42,113.42,0
1990-08-29,113.07,113.07,113.07,113.07,0
1990-08-30,113.71,113.71,113.71,113.71,0
1990-08-31,112.81,112.81,112.81,112.81,0
1990-09-03,112.24,112.24,112.24,112.24,0
1990-09-04,110.85,110.85,110.85,110.85,0
1990-09-05,112.02,112.02,112.02,112.02,0
1990-09-06,111.92,111.92,111.92,111.92,0
1990-09-07,112.59,112.59,112.59,112.59,0
1990-09-10,115.85,115.85,115.85,115.85,0
1990-09-11,115.27,115.27,115.27,115.27,0
1990-09-12,115.02,115.02,115.02,115.02,0
1990-09-13,114.26,114.26,114.26,114.26,0
1990-09-14,111.71,111.71,111.71,111.71,0
1990-09-17,110.83,110.83,110.83,110.83,0
1990-09-18,109.84,109.84,109.84,109.84,0
1990-09-19,109.63,109.63,109.63,109.63,0
1990-09-20,107.6,107.6,107.6,107.6,0
1990-09-21,107.49,107.49,107.49,107.49,0
1990-09-24,104.61,104.61,104.61,104.61,0
1990-09-25,104.04,104.04,104.04,104.04,0
1990-09-26,104.14,104.14,104.14,104.14,0
1990-09-27,104.17,104.17,104.17,104.17,0
1990-09-28,102.25,102.25,102.25,102.25,0
1990-10-01,104.54,104.54,104.54,104.54,0
1990-10-02,107.13,107.13,107.13,107.13,0
1990-10-03,106.73,106.73,106.73,106.73,0
1990-10-04,104.37,104.37,104.37,104.37,0
1990-10-05,102.17,102.17,102.17,102.17,0
1990-10-08,105.35,105.35,105.35,105.35,0
1990-10-09,102.61,102.61,102.61,102.61,0
1990-10-10,103.26,103.26,103.26,103.26,0
1990-10-11,102.99,102.99,102.99,102.99,0
1990-10-12,104.07,104.07,104.07,104.07,0
1990-10-15,104.9,104.9,104.9,104.9,0
1990-10-16,104.78,104.78,104.78,104.78,0
1990-10-17,104.71,104.71,104.71,104.71,0
1990-10-18,107.08,107.08,107.08,107.08,0
1990-10-19,106.75,106.75,106.75,106.75,0
1990-10-22,106.33,106.33,106.33,106.33,0
1990-10-23,108.14,108.14,108.14,108.14,0
1990-10-24,107.66,107.66,107.66,107.66,0
1990-10-25,107.52,107.52,107.52,107.52,0
1990-10-26,105.92,105.92,105.92,105.92,0
1990-10-29,106.13,106.13,106.13,106.13,0
1990-10-30,105.14,105.14,105.14,105.14,0
1990-10-31,105.36,105.36,105.36,105.36,0
1990-11-01,103.03,103.03,103.03,103.03,0
1990-11-02,103.33,103.33,103.33,103.33,0
1990-11-05,103.19,103.19,103.19,103.19,0
1990-11-06,102.86,102.86,102.86,102.86,0
1990-11-07,102.09,102.09,102.09,102.09,0
1990-11-08,101.74,101.74,101.74,101.74,0
1990-11-09,102.02,102.02,102.02,102.02,0
1990-11-12,103.47,103.47,103.47,103.47,0
1990-11-13,103.19,103.19,103.19,103.19,0
1990-11-14,103.28,103.28,103.28,103.28,0
1990-11-15,103.63,103.63,103.63,103.63,0
1990-11-16,103.68,103.68,103.68,103.68,0
1990-11-19,105.12,105.12,105.12,105.12,0
1990-11-20,105.87,105.87,105.87,105.87,0
1990-11-21,106.16,106.16,106.16,106.16,0
1990-11-22,105.08,105.08,105.08,105.08,0
1990-11-23,105.17,105.17,105.17,105.17,0
1990-11-26,103.35,103.35,103.35,103.35,0
1990-11-27,103.55,103.55,103.55,103.55,0
1990-11-28,103.38,103.38,103.38,103.38,0
1990-11-29,103.68,103.68,103.68,103.68,0
1990-11-30,103.96,103.96,103.96,103.96,0
1990-12-03,105.59,105.59,105.59,105.59,0
1990-12-04,105.32,105.32,105.32,105.32,0
1990-12-05,105.7,105.7,105.7,105.7,0
1990-12-06,107.73,107.73,107.73,107.73,0
1990-12-07,107.19,107.19,107.19,107.19,0
1990-12-10,106.31,106.31,106.31,106.31,0
1990-12-11,106.54,106.54,106.54,106.54,0
1990-12-12,106.67,106.67,106.67,106.67,0
1990-12-13,107.37,107.37,107.37,107.37,0
1990-12-14,107.17,107.17,107.17,107.17,0
1990-12-17,105.59,105.59,105.59,105.59,0
1990-12-18,105.66,105.66,105.66,105.66,0
1990-12-19,105.54,105.54,105.54,105.54,0
1990-12-20,104.38,104.38,104.38,104.38,0
1990-12-21,104.86,104.86,104.86,104.86,0
1990-12-24,104.57,104.57,104.57,104.57,0
1990-12-27,104.27,104.27,104.27,104.27,0
1990-12-28,104.01,104.01,104.01,104.01,0
1991-01-02,103.33,103.33,103.33,103.33,0
1991-01-03,104.18,104.18,104.18,104.18,0
1991-01-04,105.03,105.03,105.03,105.03,0
1991-01-07,103.08,103.08,103.08,103.08,0
1991-01-08,102.58,102.58,102.58,102.58,0
1991-01-09,104.44,104.44,104.44,104.44,0
1991-01-10,103.08,103.08,103.08,103.08,0
1991-01-11,102.77,102.77,102.77,102.77,0
1991-01-14,100,100,100,100,0
1991-01-15,100.02,100.02,100.02,100.02,0
1991-01-16,98.75,98.75,98.75,98.75,0
1991-01-17,103.92,103.92,103.92,103.92,0
1991-01-18,104.22,104.22,104.22,104.22,0
1991-01-21,102.69,102.69,102.69,102.69,0
1991-01-22,102.75,102.75,102.75,102.75,0
1991-01-23,103.04,103.04,103.04,103.04,0
1991-01-24,104.56,104.56,104.56,104.56,0
1991-01-25,105.29,105.29,105.29,105.29,0
1991-01-28,106.23,106.23,106.23,106.23,0
1991-01-29,105.43,105.43,105.43,105.43,0
1991-01-30,106.05,106.05,106.05,106.05,0
1991-01-31,106.12,106.12,106.12,106.12,0
1991-02-01,105.6,105.6,105.6,105.6,0
1991-02-04,106.01,106.01,106.01,106.01,0
1991-02-05,106.81,106.81,106.81,106.81,0
1991-02-06,106.58,106.58,106.58,106.58,0
1991-02-07,107.14,107.14,107.14,107.14,0
1991-02-08,107.75,107.75,107.75,107.75,0
1991-02-11,110.05,110.05,110.05,110.05,0
1991-02-12,109.94,109.94,109.94,109.94,0
1991-02-13,110.34,110.34,110.34,110.34,0
1991-02-14,111.78,111.78,111.78,111.78,0
1991-02-15,114.24,114.24,114.24,114.24,0
1991-02-18,115.71,115.71,115.71,115.71,0
1991-02-19,116.34,116.34,116.34,116.34,0
1991-02-20,114.18,114.18,114.18,114.18,0
1991-02-21,114.58,114.58,114.58,114.58,0
1991-02-22,115.23,115.23,115.23,115.23,0
1991-02-25,117.27,117.27,117.27,117.27,0
1991-02-26,115.44,115.44,115.44,115.44,0
1991-02-27,115.81,115.81,115.81,115.81,0
1991-02-28,116.77,116.77,116.77,116.77,0
1991-03-01,116.15,116.15,116.15,116.15,0
1991-03-04,117.38,117.38,117.38,117.38,0
1991-03-05,119.18,119.18,119.18,119.18,0
1991-03-06,121.77,121.77,121.77,121.77,0
1991-03-08,121.99,121.99,121.99,121.99,0
1991-03-11,120.98,120.98,120.98,120.98,0
1991-03-12,121.09,121.09,121.09,121.09,0
1991-03-13,120.51,120.51,120.51,120.51,0
1991-03-14,123.36,123.36,123.36,123.36,0
1991-03-15,123.07,123.07,123.07,123.07,0
1991-03-18,122.26,122.26,122.26,122.26,0
1991-03-19,121.62,121.62,121.62,121.62,0
1991-03-20,121.36,121.36,121.36,121.36,0
1991-03-21,122.66,122.66,122.66,122.66,0
1991-03-22,122.44,122.44,122.44,122.44,0
1991-03-25,123.26,123.26,123.26,123.26,0
1991-03-26,124.53,124.53,124.53,124.53,0
1991-03-27,126.21,126.21,126.21,126.21,0
1991-03-28,126.28,126.28,126.28,126.28,0
1991-04-02,126.72,126.72,126.72,126.72,0
1991-04-03,129.42,129.42,129.42,129.42,0
1991-04-04,128.64,128.64,128.64,128.64,0
1991-04-05,128.24,128.24,128.24,128.24,0
1991-04-08,127.79,127.79,127.79,127.79,0
1991-04-09,128.62,128.62,128.62,128.62,0
1991-04-10,127.44,127.44,127.44,127.44,0
1991-04-11,127.98,127.98,127.98,127.98,0
1991-04-12,128.17,128.17,128.17,128.17,0
1991-04-15,129.78,129.78,129.78,129.78,0
1991-04-16,128.91,128.91,128.91,128.91,0
1991-04-17,130.03,130.03,130.03,130.03,0
1991-04-18,129.55,129.55,129.55,129.55,0
1991-04-19,128.59,128.59,128.59,128.59,0
1991-04-22,125.99,125.99,125.99,125.99,0
1991-04-23,127.46,127.46,127.46,127.46,0
1991-04-24,127.28,127.28,127.28,127.28,0
1991-04-25,128,128,128,128,0
1991-04-26,126.87,126.87,126.87,126.87,0
1991-04-29,127.11,127.11,127.11,127.11,0
1991-05-01,127.26,127.26,127.26,127.26,0
1991-05-02,128.31,128.31,128.31,128.31,0
1991-05-03,127.72,127.72,127.72,127.72,0
1991-05-06,127.44,127.44,127.44,127.44,0
1991-05-07,126.87,126.87,126.87,126.87,0
1991-05-08,125.79,125.79,125.79,125.79,0
1991-05-09,126.8,126.8,126.8,126.8,0
1991-05-13,125.83,125.83,125.83,125.83,0
1991-05-14,125.18,125.18,125.18,125.18,0
1991-05-15,124.04,124.04,124.04,124.04,0
1991-05-16,124.07,124.07,124.07,124.07,0
1991-05-17,122.82,122.82,122.82,122.82,0
1991-05-21,124.09,124.09,124.09,124.09,0
1991-05-22,124.83,124.83,124.83,124.83,0
1991-05-23,125.09,125.09,125.09,125.09,0
1991-05-24,124.58,124.58,124.58,124.58,0
1991-05-27,125.34,125.34,125.34,125.34,0
1991-05-28,126.13,126.13,126.13,126.13,0
1991-05-29,126.5,126.5,126.5,126.5,0
1991-05-30,127.1,127.1,127.1,127.1,0
1991-05-31,128.01,128.01,128.01,128.01,0
1991-06-03,128.22,128.22,128.22,128.22,0
1991-06-04,127.39,127.39,127.39,127.39,0
1991-06-05,128,128,128,128,0
1991-06-06,127.44,127.44,127.44,127.44,0
1991-06-07,126.61,126.61,126.61,126.61,0
1991-06-10,126.65,126.65,126.65,126.65,0
1991-06-11,127.49,127.49,127.49,127.49,0
1991-06-12,127.16,127.16,127.16,127.16,0
1991-06-13,127.26,127.26,127.26,127.26,0
1991-06-14,127.8,127.8,127.8,127.8,0
1991-06-17,128.46,128.46,128.46,128.46,0
1991-06-18,128.82,128.82,128.82,128.82,0
1991-06-19,127.44,127.44,127.44,127.44,0
1991-06-20,126.94,126.94,126.94,126.94,0
1991-06-21,127.89,127.89,127.89,127.89,0
1991-06-24,126.35,126.35,126.35,126.35,0
1991-06-25,126.29,126.29,126.29,126.29,0
1991-06-26,125.06,125.06,125.06,125.06,0
1991-06-27,125.59,125.59,125.59,125.59,0
1991-06-28,124.53,124.53,124.53,124.53,0
1991-07-01,125.38,125.38,125.38,125.38,0
1991-07-02,125.41,125.41,125.41,125.41,0
1991-07-03,124.38,124.38,124.38,124.38,0
1991-07-04,124.83,124.83,124.83,124.83,0
1991-07-05,124.91,124.91,124.91,124.91,0
1991-07-08,123.39,123.39,123.39,123.39,0
1991-07-09,124.68,124.68,124.68,124.68,0
1991-07-10,125.13,125.13,125.13,125.13,0
1991-07-11,125.54,125.54,125.54,125.54,0
1991-07-12,125.08,125.08,125.08,125.08,0
1991-07-15,125.25,125.25,125.25,125.25,0
1991-07-16,125.58,125.58,125.58,125.58,0
1991-07-17,125.64,125.64,125.64,125.64,0
1991-07-18,125.85,125.85,125.85,125.85,0
1991-07-19,126.21,126.21,126.21,126.21,0
1991-07-22,126.58,126.58,126.58,126.58,0
1991-07-23,127.28,127.28,127.28,127.28,0
1991-07-24,126.55,126.55,126.55,126.55,0
1991-07-25,126.19,126.19,126.19,126.19,0
1991-07-26,126.11,126.11,126.11,126.11,0
1991-07-29,126.16,126.16,126.16,126.16,0
1991-07-30,126.61,126.61,126.61,126.61,0
1991-07-31,126.84,126.84,126.84,126.84,0
1991-08-01,127.53,127.53,127.53,127.53,0
1991-08-02,127.36,127.36,127.36,127.36,0
1991-08-05,126.6,126.6,126.6,126.6,0
1991-08-06,126.1,126.1,126.1,126.1,0
1991-08-07,126.57,126.57,126.57,126.57,0
1991-08-08,126.24,126.24,126.24,126.24,0
1991-08-09,125.81,125.81,125.81,125.81,0
1991-08-12,125.37,125.37,125.37,125.37,0
1991-08-13,125.99,125.99,125.99,125.99,0
1991-08-14,126.48,126.48,126.48,126.48,0
1991-08-15,126.8,126.8,126.8,126.8,0
1991-08-16,127.49,127.49,127.49,127.49,0
1991-08-19,121.23,121.23,121.23,121.23,0
1991-08-20,122.7,122.7,122.7,122.7,0
1991-08-21,125.41,125.41,125.41,125.41,0
1991-08-22,125.63,125.63,125.63,125.63,0
1991-08-23,126.16,126.16,126.16,126.16,0
1991-08-26,126.71,126.71,126.71,126.71,0
1991-08-27,126.09,126.09,126.09,126.09,0
1991-08-28,126.08,126.08,126.08,126.08,0
1991-08-29,126.54,126.54,126.54,126.54,0
1991-08-30,126.25,126.25,126.25,126.25,0
1991-09-02,126.6,126.6,126.6,126.6,0
1991-09-03,126.41,126.41,126.41,126.41,0
1991-09-04,126.56,126.56,126.56,126.56,0
1991-09-05,127.57,127.57,127.57,127.57,0
1991-09-06,127.43,127.43,127.43,127.43,0
1991-09-09,126.98,126.98,126.98,126.98,0
1991-09-10,126.55,126.55,126.55,126.55,0
1991-09-11,126.25,126.25,126.25,126.25,0
1991-09-12,126.48,126.48,126.48,126.48,0
1991-09-13,126.44,126.44,126.44,126.44,0
1991-09-16,126.12,126.12,126.12,126.12,0
1991-09-17,126.31,126.31,126.31,126.31,0
1991-09-18,125.86,125.86,125.86,125.86,0
1991-09-19,125.79,125.79,125.79,125.79,0
1991-09-20,125.41,125.41,125.41,125.41,0
1991-09-23,124.83,124.83,124.83,124.83,0
1991-09-24,124.8,124.8,124.8,124.8,0
1991-09-25,124.68,124.68,124.68,124.68,0
1991-09-26,124.26,124.26,124.26,124.26,0
1991-09-27,124.13,124.13,124.13,124.13,0
1991-09-30,123.31,123.31,123.31,123.31,0
1991-10-01,123.87,123.87,123.87,123.87,0
1991-10-02,123.81,123.81,123.81,123.81,0
1991-10-03,122.92,122.92,122.92,122.92,0
1991-10-04,122.61,122.61,122.61,122.61,0
1991-10-07,121.64,121.64,121.64,121.64,0
1991-10-08,122.22,122.22,122.22,122.22,0
1991-10-09,121.99,121.99,121.99,121.99,0
1991-10-10,121.45,121.45,121.45,121.45,0
1991-10-11,122.09,122.09,122.09,122.09,0
1991-10-14,123.2,123.2,123.2,123.2,0
1991-10-15,124.73,124.73,124.73,124.73,0
1991-10-16,124.88,124.88,124.88,124.88,0
1991-10-17,125.18,125.18,125.18,125.18,0
1991-10-18,124.93,124.93,124.93,124.93,0
1991-10-21,124.13,124.13,124.13,124.13,0
1991-10-22,124.58,124.58,124.58,124.58,0
1991-10-23,125.36,125.36,125.36,125.36,0
1991-10-24,124.27,124.27,124.27,124.27,0
1991-10-25,124.19,124.19,124.19,124.19,0
1991-10-28,125.05,125.05,125.05,125.05,0
1991-10-29,125.13,125.13,125.13,125.13,0
1991-10-30,124.87,124.87,124.87,124.87,0
1991-10-31,124.25,124.25,124.25,124.25,0
1991-11-01,124.09,124.09,124.09,124.09,0
1991-11-04,123.38,123.38,123.38,123.38,0
1991-11-05,124.01,124.01,124.01,124.01,0
1991-11-06,123.8,123.8,123.8,123.8,0
1991-11-07,124.65,124.65,124.65,124.65,0
1991-11-08,126.43,126.43,126.43,126.43,0
1991-11-11,126.32,126.32,126.32,126.32,0
1991-11-12,128.57,128.57,128.57,128.57,0
1991-11-13,128.52,128.52,128.52,128.52,0
1991-11-14,129.35,129.35,129.35,129.35,0
1991-11-15,129.44,129.44,129.44,129.44,0
1991-11-18,126.49,126.49,126.49,126.49,0
1991-11-19,125.62,125.62,125.62,125.62,0
1991-11-20,126.12,126.12,126.12,126.12,0
1991-11-21,127.12,127.12,127.12,127.12,0
1991-11-22,126.9,126.9,126.9,126.9,0
1991-11-25,125.55,125.55,125.55,125.55,0
1991-11-26,126,126,126,126,0
1991-11-27,125.63,125.63,125.63,125.63,0
1991-11-28,125.34,125.34,125.34,125.34,0
1991-11-29,124.6,124.6,124.6,124.6,0
1991-12-02,123.41,123.41,123.41,123.41,0
1991-12-03,124.26,124.26,124.26,124.26,0
1991-12-04,124.72,124.72,124.72,124.72,0
1991-12-05,124.07,124.07,124.07,124.07,0
1991-12-06,123.65,123.65,123.65,123.65,0
1991-12-09,123.73,123.73,123.73,123.73,0
1991-12-10,123.11,123.11,123.11,123.11,0
1991-12-11,122.01,122.01,122.01,122.01,0
1991-12-12,122.92,122.92,122.92,122.92,0
1991-12-13,124.47,124.47,124.47,124.47,0
1991-12-16,124.84,124.84,124.84,124.84,0
1991-12-17,124.56,124.56,124.56,124.56,0
1991-12-18,124.27,124.27,124.27,124.27,0
1991-12-19,123.5,123.5,123.5,123.5,0
1991-12-20,122.53,122.53,122.53,122.53,0
1991-12-23,122.46,122.46,122.46,122.46,0
1991-12-24,123.77,123.77,123.77,123.77,0
1991-12-27,125.3,125.3,125.3,125.3,0
1991-12-30,125.72,125.72,125.72,125.72,0
1992-01-02,126.99,126.99,126.99,126.99,0
1992-01-03,127.04,127.04,127.04,127.04,0
1992-01-06,126.79,126.79,126.79,126.79,0
1992-01-07,126.4,126.4,126.4,126.4,0
1992-01-08,126.09,126.09,126.09,126.09,0
1992-01-09,128.31,128.31,128.31,128.31,0
1992-01-10,128.44,128.44,128.44,128.44,0
1992-01-13,128.63,128.63,128.63,128.63,0
1992-01-14,129.73,129.73,129.73,129.73,0
1992-01-15,132.26,132.26,132.26,132.26,0
1992-01-16,132.06,132.06,132.06,132.06,0
1992-01-17,132.43,132.43,132.43,132.43,0
1992-01-20,132.33,132.33,132.33,132.33,0
1992-01-21,133.62,133.62,133.62,133.62,0
1992-01-22,133.46,133.46,133.46,133.46,0
1992-01-23,133.06,133.06,133.06,133.06,0
1992-01-24,132.95,132.95,132.95,132.95,0
1992-01-27,133.6,133.6,133.6,133.6,0
1992-01-28,133.67,133.67,133.67,133.67,0
1992-01-29,132.68,132.68,132.68,132.68,0
1992-01-30,132.8,132.8,132.8,132.8,0
1992-01-31,133.76,133.76,133.76,133.76,0
1992-02-03,134.09,134.09,134.09,134.09,0
1992-02-04,134.13,134.13,134.13,134.13,0
1992-02-05,134.12,134.12,134.12,134.12,0
1992-02-06,134.23,134.23,134.23,134.23,0
1992-02-07,133.65,133.65,133.65,133.65,0
1992-02-10,133.81,133.81,133.81,133.81,0
1992-02-11,134.29,134.29,134.29,134.29,0
1992-02-12,134.18,134.18,134.18,134.18,0
1992-02-13,134.35,134.35,134.35,134.35,0
1992-02-14,133.86,133.86,133.86,133.86,0
1992-02-17,134.13,134.13,134.13,134.13,0
1992-02-18,135.71,135.71,135.71,135.71,0
1992-02-19,135.72,135.72,135.72,135.72,0
1992-02-20,137.51,137.51,137.51,137.51,0
1992-02-21,138.05,138.05,138.05,138.05,0
1992-02-24,137.89,137.89,137.89,137.89,0
1992-02-25,137.37,137.37,137.37,137.37,0
1992-02-26,137.95,137.95,137.95,137.95,0
1992-02-27,138.23,138.23,138.23,138.23,0
1992-02-28,138.66,138.66,138.66,138.66,0
1992-03-02,138.38,138.38,138.38,138.38,0
1992-03-03,139.44,139.44,139.44,139.44,0
1992-03-04,140.26,140.26,140.26,140.26,0
1992-03-05,140.14,140.14,140.14,140.14,0
1992-03-06,140.22,140.22,140.22,140.22,0
1992-03-09,140.19,140.19,140.19,140.19,0
1992-03-10,140.14,140.14,140.14,140.14,0
1992-03-11,139.33,139.33,139.33,139.33,0
1992-03-12,137.91,137.91,137.91,137.91,0
1992-03-13,137.95,137.95,137.95,137.95,0
1992-03-16,137.41,137.41,137.41,137.41,0
1992-03-17,138.55,138.55,138.55,138.55,0
1992-03-18,139.1,139.1,139.1,139.1,0
1992-03-19,139.21,139.21,139.21,139.21,0
1992-03-20,138.91,138.91,138.91,138.91,0
1992-03-23,138.08,138.08,138.08,138.08,0
1992-03-24,137.96,137.96,137.96,137.96,0
1992-03-25,137.94,137.94,137.94,137.94,0
1992-03-26,138.39,138.39,138.39,138.39,0
1992-03-27,137.39,137.39,137.39,137.39,0
1992-03-30,137.45,137.45,137.45,137.45,0
1992-03-31,137.63,137.63,137.63,137.63,0
1992-04-01,137.32,137.32,137.32,137.32,0
1992-04-02,138.04,138.04,138.04,138.04,0
1992-04-03,137.54,137.54,137.54,137.54,0
1992-04-06,138.92,138.92,138.92,138.92,0
1992-04-07,139.13,139.13,139.13,139.13,0
1992-04-08,137.32,137.32,137.32,137.32,0
1992-04-09,136.91,136.91,136.91,136.91,0
1992-04-10,138.33,138.33,138.33,138.33,0
1992-04-13,138.72,138.72,138.72,138.72,0
1992-04-14,139.39,139.39,139.39,139.39,0
1992-04-15,140.82,140.82,140.82,140.82,0
1992-04-16,140.79,140.79,140.79,140.79,0
1992-04-21,140.35,140.35,140.35,140.35,0
1992-04-22,140.85,140.85,140.85,140.85,0
1992-04-23,141.77,141.77,141.77,141.77,0
1992-04-24,142.35,142.35,142.35,142.35,0
1992-04-27,141.71,141.71,141.71,141.71,0
1992-04-28,142.21,142.21,142.21,142.21,0
1992-04-29,142.75,142.75,142.75,142.75,0
1992-05-01,142.76,142.76,142.76,142.76,0
1992-05-04,143.71,143.71,143.71,143.71,0
1992-05-05,142.92,142.92,142.92,142.92,0
1992-05-06,143.92,143.92,143.92,143.92,0
1992-05-07,143.46,143.46,143.46,143.46,0
1992-05-08,143.61,143.61,143.61,143.61,0
1992-05-11,144.29,144.29,144.29,144.29,0
1992-05-12,143.94,143.94,143.94,143.94,0
1992-05-13,143.74,143.74,143.74,143.74,0
1992-05-14,141.87,141.87,141.87,141.87,0
1992-05-15,141.02,141.02,141.02,141.02,0
1992-05-18,142.46,142.46,142.46,142.46,0
1992-05-19,142.44,142.44,142.44,142.44,0
1992-05-20,143.37,143.37,143.37,143.37,0
1992-05-21,143.14,143.14,143.14,143.14,0
1992-05-22,143.56,143.56,143.56,143.56,0
1992-05-25,144.5,144.5,144.5,144.5,0
1992-05-26,144.23,144.23,144.23,144.23,0
1992-05-27,143.52,143.52,143.52,143.52,0
1992-05-29,144.46,144.46,144.46,144.46,0
1992-06-01,143.72,143.72,143.72,143.72,0
1992-06-02,144.56,144.56,144.56,144.56,0
1992-06-03,143.53,143.53,143.53,143.53,0
1992-06-04,143.99,143.99,143.99,143.99,0
1992-06-05,144.04,144.04,144.04,144.04,0
1992-06-09,144.05,144.05,144.05,144.05,0
1992-06-10,143.83,143.83,143.83,143.83,0
1992-06-11,142.76,142.76,142.76,142.76,0
1992-06-12,142.97,142.97,142.97,142.97,0
1992-06-15,141.7,141.7,141.7,141.7,0
1992-06-16,142.05,142.05,142.05,142.05,0
1992-06-17,140.44,140.44,140.44,140.44,0
1992-06-18,138.6,138.6,138.6,138.6,0
1992-06-19,139.62,139.62,139.62,139.62,0
1992-06-22,138.18,138.18,138.18,138.18,0
1992-06-23,138.98,138.98,138.98,138.98,0
1992-06-24,137.94,137.94,137.94,137.94,0
1992-06-25,138.44,138.44,138.44,138.44,0
1992-06-26,137.59,137.59,137.59,137.59,0
1992-06-29,137.3,137.3,137.3,137.3,0
1992-07-01,136.5,136.5,136.5,136.5,0
1992-07-02,136.82,136.82,136.82,136.82,0
1992-07-03,137.26,137.26,137.26,137.26,0
1992-07-06,136.26,136.26,136.26,136.26,0
1992-07-07,136.1,136.1,136.1,136.1,0
1992-07-08,134.9,134.9,134.9,134.9,0
1992-07-09,136.42,136.42,136.42,136.42,0
1992-07-10,136.47,136.47,136.47,136.47,0
1992-07-13,135.51,135.51,135.51,135.51,0
1992-07-14,135.88,135.88,135.88,135.88,0
1992-07-15,136.54,136.54,136.54,136.54,0
1992-07-16,136.12,136.12,136.12,136.12,0
1992-07-17,133.38,133.38,133.38,133.38,0
1992-07-20,131.02,131.02,131.02,131.02,0
1992-07-21,132.05,132.05,132.05,132.05,0
1992-07-22,130.77,130.77,130.77,130.77,0
1992-07-23,130.7,130.7,130.7,130.7,0
1992-07-24,129.84,129.84,129.84,129.84,0
1992-07-27,128.83,128.83,128.83,128.83,0
1992-07-28,129.32,129.32,129.32,129.32,0
1992-07-29,132.16,132.16,132.16,132.16,0
1992-07-30,131.61,131.61,131.61,131.61,0
1992-07-31,131.08,131.08,131.08,131.08,0
1992-08-03,131.85,131.85,131.85,131.85,0
1992-08-04,132.51,132.51,132.51,132.51,0
1992-08-05,133.55,133.55,133.55,133.55,0
1992-08-06,132.19,132.19,132.19,132.19,0
1992-08-07,131.16,131.16,131.16,131.16,0
1992-08-10,129.41,129.41,129.41,129.41,0
1992-08-11,128.64,128.64,128.64,128.64,0
1992-08-12,127.86,127.86,127.86,127.86,0
1992-08-13,127.53,127.53,127.53,127.53,0
1992-08-14,129.31,129.31,129.31,129.31,0
1992-08-17,129.76,129.76,129.76,129.76,0
1992-08-18,128.07,128.07,128.07,128.07,0
1992-08-19,128.53,128.53,128.53,128.53,0
1992-08-20,128.18,128.18,128.18,128.18,0
1992-08-21,128.73,128.73,128.73,128.73,0
1992-08-24,124.72,124.72,124.72,124.72,0
1992-08-25,123.45,123.45,123.45,123.45,0
1992-08-26,124.83,124.83,124.83,124.83,0
1992-08-27,126.79,126.79,126.79,126.79,0
1992-08-28,126.31,126.31,126.31,126.31,0
1992-08-31,126.03,126.03,126.03,126.03,0
1992-09-01,124.99,124.99,124.99,124.99,0
1992-09-02,125.12,125.12,125.12,125.12,0
1992-09-03,127.62,127.62,127.62,127.62,0
1992-09-04,127.46,127.46,127.46,127.46,0
1992-09-07,126.64,126.64,126.64,126.64,0
1992-09-08,126.32,126.32,126.32,126.32,0
1992-09-09,126.06,126.06,126.06,126.06,0
1992-09-10,125.69,125.69,125.69,125.69,0
1992-09-11,126.94,126.94,126.94,126.94,0
1992-09-14,131.54,131.54,131.54,131.54,0
1992-09-15,130.41,130.41,130.41,130.41,0
1992-09-16,131.49,131.49,131.49,131.49,0
1992-09-17,131.01,131.01,131.01,131.01,0
1992-09-18,132.1,132.1,132.1,132.1,0
1992-09-21,131.45,131.45,131.45,131.45,0
1992-09-22,131.38,131.38,131.38,131.38,0
1992-09-23,131.95,131.95,131.95,131.95,0
1992-09-24,132.23,132.23,132.23,132.23,0
1992-09-25,131.32,131.32,131.32,131.32,0
1992-09-28,129.91,129.91,129.91,129.91,0
1992-09-29,130.17,130.17,130.17,130.17,0
1992-09-30,129.96,129.96,129.96,129.96,0
1992-10-01,129.69,129.69,129.69,129.69,0
1992-10-02,129.04,129.04,129.04,129.04,0
1992-10-05,124.45,124.45,124.45,124.45,0
1992-10-06,126.27,126.27,126.27,126.27,0
1992-10-07,126.64,126.64,126.64,126.64,0
1992-10-08,127.53,127.53,127.53,127.53,0
1992-10-09,126.94,126.94,126.94,126.94,0
1992-10-12,126.95,126.95,126.95,126.95,0
1992-10-13,126.85,126.85,126.85,126.85,0
1992-10-14,126.49,126.49,126.49,126.49,0
1992-10-15,125.82,125.82,125.82,125.82,0
1992-10-16,125.23,125.23,125.23,125.23,0
1992-10-19,124.29,124.29,124.29,124.29,0
1992-10-20,126.47,126.47,126.47,126.47,0
1992-10-21,126.3,126.3,126.3,126.3,0
1992-10-22,125.67,125.67,125.67,125.67,0
1992-10-23,126.22,126.22,126.22,126.22,0
1992-10-26,126.34,126.34,126.34,126.34,0
1992-10-27,126.68,126.68,126.68,126.68,0
1992-10-28,126.4,126.4,126.4,126.4,0
1992-10-29,124.78,124.78,124.78,124.78,0
1992-10-30,124.05,124.05,124.05,124.05,0
1992-11-02,125.02,125.02,125.02,125.02,0
1992-11-03,126.22,126.22,126.22,126.22,0
1992-11-04,125.27,125.27,125.27,125.27,0
1992-11-05,125.39,125.39,125.39,125.39,0
1992-11-06,126.01,126.01,126.01,126.01,0
1992-11-09,126.24,126.24,126.24,126.24,0
1992-11-10,126.76,126.76,126.76,126.76,0
1992-11-11,126.21,126.21,126.21,126.21,0
1992-11-12,127.59,127.59,127.59,127.59,0
1992-11-13,127,127,127,127,0
1992-11-16,127.34,127.34,127.34,127.34,0
1992-11-17,127,127,127,127,0
1992-11-18,126.36,126.36,126.36,126.36,0
1992-11-19,125.39,125.39,125.39,125.39,0
1992-11-20,125.7,125.7,125.7,125.7,0
1992-11-23,124.9,124.9,124.9,124.9,0
1992-11-24,124.62,124.62,124.62,124.62,0
1992-11-25,124.94,124.94,124.94,124.94,0
1992-11-26,125.76,125.76,125.76,125.76,0
1992-11-27,125.55,125.55,125.55,125.55,0
1992-11-30,126.22,126.22,126.22,126.22,0
1992-12-01,126.9,126.9,126.9,126.9,0
1992-12-02,126.7,126.7,126.7,126.7,0
1992-12-03,127.98,127.98,127.98,127.98,0
1992-12-07,128.2,128.2,128.2,128.2,0
1992-12-08,128.32,128.32,128.32,128.32,0
1992-12-09,128.86,128.86,128.86,128.86,0
1992-12-10,128.07,128.07,128.07,128.07,0
1992-12-11,127.62,127.62,127.62,127.62,0
1992-12-14,127.14,127.14,127.14,127.14,0
1992-12-15,126.65,126.65,126.65,126.65,0
1992-12-16,126.15,126.15,126.15,126.15,0
1992-12-17,125.98,125.98,125.98,125.98,0
1992-12-18,126.72,126.72,126.72,126.72,0
1992-12-21,127.88,127.88,127.88,127.88,0
1992-12-22,129.48,129.48,129.48,129.48,0
1992-12-23,130.13,130.13,130.13,130.13,0
1992-12-24,130.53,130.53,130.53,130.53,0
1992-12-28,130.83,130.83,130.83,130.83,0
1992-12-29,129.99,129.99,129.99,129.99,0
1992-12-30,129.71,129.71,129.71,129.71,0
1993-01-04,130.01,130.01,130.01,130.01,0
1993-01-05,131.25,131.25,131.25,131.25,0
1993-01-06,132,132,132,132,0
1993-01-07,132.13,132.13,132.13,132.13,0
1993-01-08,130.92,130.92,130.92,130.92,0
1993-01-11,130.18,130.18,130.18,130.18,0
1993-01-12,130.73,130.73,130.73,130.73,0
1993-01-13,130.46,130.46,130.46,130.46,0
1993-01-14,131.78,131.78,131.78,131.78,0
1993-01-15,132.1,132.1,132.1,132.1,0
1993-01-18,133.07,133.07,133.07,133.07,0
1993-01-19,132.96,132.96,132.96,132.96,0
1993-01-20,133.14,133.14,133.14,133.14,0
1993-01-21,133.61,133.61,133.61,133.61,0
1993-01-22,133.11,133.11,133.11,133.11,0
1993-01-25,132.01,132.01,132.01,132.01,0
1993-01-26,132.28,132.28,132.28,132.28,0
1993-01-27,132.03,132.03,132.03,132.03,0
1993-01-28,131.75,131.75,131.75,131.75,0
1993-01-29,132.48,132.48,132.48,132.48,0
1993-02-01,133.62,133.62,133.62,133.62,0
1993-02-02,133.4,133.4,133.4,133.4,0
1993-02-03,133.28,133.28,133.28,133.28,0
1993-02-04,133.43,133.43,133.43,133.43,0
1993-02-05,135.37,135.37,135.37,135.37,0
1993-02-08,135.6,135.6,135.6,135.6,0
1993-02-09,135.14,135.14,135.14,135.14,0
1993-02-10,135.38,135.38,135.38,135.38,0
1993-02-11,135.81,135.81,135.81,135.81,0
1993-02-12,136.21,136.21,136.21,136.21,0
1993-02-15,136.32,136.32,136.32,136.32,0
1993-02-16,135.09,135.09,135.09,135.09,0
1993-02-17,134.45,134.45,134.45,134.45,0
1993-02-18,135.97,135.97,135.97,135.97,0
1993-02-19,136.75,136.75,136.75,136.75,0
1993-02-22,137.52,137.52,137.52,137.52,0
1993-02-23,137.4,137.4,137.4,137.4,0
1993-02-24,137.3,137.3,137.3,137.3,0
1993-02-25,137.76,137.76,137.76,137.76,0
1993-02-26,138.78,138.78,138.78,138.78,0
1993-03-01,139.4,139.4,139.4,139.4,0
1993-03-02,138.64,138.64,138.64,138.64,0
1993-03-03,139,139,139,139,0
1993-03-04,140.06,140.06,140.06,140.06,0
1993-03-05,141.33,141.33,141.33,141.33,0
1993-03-08,142.16,142.16,142.16,142.16,0
1993-03-09,143.25,143.25,143.25,143.25,0
1993-03-10,144.44,144.44,144.44,144.44,0
1993-03-11,144.69,144.69,144.69,144.69,0
1993-03-12,142.33,142.33,142.33,142.33,0
1993-03-15,143.76,143.76,143.76,143.76,0
1993-03-16,143.82,143.82,143.82,143.82,0
1993-03-17,143.79,143.79,143.79,143.79,0
1993-03-18,144.51,144.51,144.51,144.51,0
1993-03-19,144.9,144.9,144.9,144.9,0
1993-03-22,143.15,143.15,143.15,143.15,0
1993-03-23,143.23,143.23,143.23,143.23,0
1993-03-24,142.54,142.54,142.54,142.54,0
1993-03-25,142.37,142.37,142.37,142.37,0
1993-03-26,143.09,143.09,143.09,143.09,0
1993-03-29,143.08,143.08,143.08,143.08,0
1993-03-30,144.16,144.16,144.16,144.16,0
1993-03-31,144.52,144.52,144.52,144.52,0
1993-04-01,143.78,143.78,143.78,143.78,0
1993-04-02,143.68,143.68,143.68,143.68,0
1993-04-05,143.35,143.35,143.35,143.35,0
1993-04-06,144.9,144.9,144.9,144.9,0
1993-04-07,144.18,144.18,144.18,144.18,0
1993-04-08,144.47,144.47,144.47,144.47,0
1993-04-13,145.4,145.4,145.4,145.4,0
1993-04-14,146.04,146.04,146.04,146.04,0
1993-04-15,146.71,146.71,146.71,146.71,0
1993-04-16,147,147,147,147,0
1993-04-19,147.51,147.51,147.51,147.51,0
1993-04-20,146.9,146.9,146.9,146.9,0
1993-04-21,146.75,146.75,146.75,146.75,0
1993-04-22,147.47,147.47,147.47,147.47,0
1993-04-23,146.06,146.06,146.06,146.06,0
1993-04-26,145.15,145.15,145.15,145.15,0
1993-04-27,144.15,144.15,144.15,144.15,0
1993-04-28,144.01,144.01,144.01,144.01,0
1993-04-29,142.5,142.5,142.5,142.5,0
1993-05-03,142.36,142.36,142.36,142.36,0
1993-05-04,142.44,142.44,142.44,142.44,0
1993-05-05,143.3,143.3,143.3,143.3,0
1993-05-06,142.56,142.56,142.56,142.56,0
1993-05-07,142.6,142.6,142.6,142.6,0
1993-05-10,143.59,143.59,143.59,143.59,0
1993-05-11,143.61,143.61,143.61,143.61,0
1993-05-12,144.07,144.07,144.07,144.07,0
1993-05-13,142.54,142.54,142.54,142.54,0
1993-05-14,141.42,141.42,141.42,141.42,0
1993-05-17,140.44,140.44,140.44,140.44,0
1993-05-18,140.09,140.09,140.09,140.09,0
1993-05-19,138.4,138.4,138.4,138.4,0
1993-05-21,138.62,138.62,138.62,138.62,0
1993-05-24,139.38,139.38,139.38,139.38,0
1993-05-25,140.74,140.74,140.74,140.74,0
1993-05-26,141.15,141.15,141.15,141.15,0
1993-05-27,141.38,141.38,141.38,141.38,0
1993-05-28,139.89,139.89,139.89,139.89,0
1993-06-01,138.74,138.74,138.74,138.74,0
1993-06-02,139.23,139.23,139.23,139.23,0
1993-06-03,139.36,139.36,139.36,139.36,0
1993-06-04,139.28,139.28,139.28,139.28,0
1993-06-07,140.47,140.47,140.47,140.47,0
1993-06-08,140.62,140.62,140.62,140.62,0
1993-06-09,142.06,142.06,142.06,142.06,0
1993-06-10,142.36,142.36,142.36,142.36,0
1993-06-11,142.06,142.06,142.06,142.06,0
1993-06-14,143.51,143.51,143.51,143.51,0
1993-06-15,143.34,143.34,143.34,143.34,0
1993-06-16,143.93,143.93,143.93,143.93,0
1993-06-17,143.22,143.22,143.22,143.22,0
1993-06-18,143.36,143.36,143.36,143.36,0
1993-06-21,144.81,144.81,144.81,144.81,0
1993-06-22,145.86,145.86,145.86,145.86,0
1993-06-23,146.03,146.03,146.03,146.03,0
1993-06-24,145.84,145.84,145.84,145.84,0
1993-06-25,146.11,146.11,146.11,146.11,0
1993-06-28,147.36,147.36,147.36,147.36,0
1993-06-29,146.62,146.62,146.62,146.62,0
1993-06-30,147.12,147.12,147.12,147.12,0
1993-07-01,147.45,147.45,147.45,147.45,0
1993-07-02,146.87,146.87,146.87,146.87,0
1993-07-05,146.31,146.31,146.31,146.31,0
1993-07-06,147.3,147.3,147.3,147.3,0
1993-07-07,148.36,148.36,148.36,148.36,0
1993-07-08,150.66,150.66,150.66,150.66,0
1993-07-09,151.02,151.02,151.02,151.02,0
1993-07-12,151.06,151.06,151.06,151.06,0
1993-07-13,150.92,150.92,150.92,150.92,0
1993-07-14,150.82,150.82,150.82,150.82,0
1993-07-15,150.56,150.56,150.56,150.56,0
1993-07-16,151.43,151.43,151.43,151.43,0
1993-07-19,152.35,152.35,152.35,152.35,0
1993-07-20,149.95,149.95,149.95,149.95,0
1993-07-21,148.72,148.72,148.72,148.72,0
1993-07-22,150.17,150.17,150.17,150.17,0
1993-07-23,150.06,150.06,150.06,150.06,0
1993-07-26,151.44,151.44,151.44,151.44,0
1993-07-27,152.04,152.04,152.04,152.04,0
1993-07-28,152.03,152.03,152.03,152.03,0
1993-07-29,153.33,153.33,153.33,153.33,0
1993-07-30,153.8,153.8,153.8,153.8,0
1993-08-02,152.84,152.84,152.84,152.84,0
1993-08-03,155.07,155.07,155.07,155.07,0
1993-08-04,154.53,154.53,154.53,154.53,0
1993-08-05,154.81,154.81,154.81,154.81,0
1993-08-06,154.65,154.65,154.65,154.65,0
1993-08-09,155.35,155.35,155.35,155.35,0
1993-08-10,156.15,156.15,156.15,156.15,0
1993-08-11,158.01,158.01,158.01,158.01,0
1993-08-12,159.14,159.14,159.14,159.14,0
1993-08-13,158.67,158.67,158.67,158.67,0
1993-08-16,159.18,159.18,159.18,159.18,0
1993-08-17,159.33,159.33,159.33,159.33,0
1993-08-18,161.34,161.34,161.34,161.34,0
1993-08-19,161.33,161.33,161.33,161.33,0
1993-08-20,161.22,161.22,161.22,161.22,0
1993-08-23,160.62,160.62,160.62,160.62,0
1993-08-24,161.44,161.44,161.44,161.44,0
1993-08-25,162.67,162.67,162.67,162.67,0
1993-08-26,161.29,161.29,161.29,161.29,0
1993-08-27,162.51,162.51,162.51,162.51,0
1993-08-30,164.69,164.69,164.69,164.69,0
1993-08-31,165.94,165.94,165.94,165.94,0
1993-09-01,164.53,164.53,164.53,164.53,0
1993-09-02,163.38,163.38,163.38,163.38,0
1993-09-03,160.81,160.81,160.81,160.81,0
1993-09-06,160.76,160.76,160.76,160.76,0
1993-09-07,159.92,159.92,159.92,159.92,0
1993-09-08,156.86,156.86,156.86,156.86,0
1993-09-09,157.41,157.41,157.41,157.41,0
1993-09-10,157.86,157.86,157.86,157.86,0
1993-09-13,158.23,158.23,158.23,158.23,0
1993-09-14,159.56,159.56,159.56,159.56,0
1993-09-15,155.87,155.87,155.87,155.87,0
1993-09-16,156.79,156.79,156.79,156.79,0
1993-09-17,157.03,157.03,157.03,157.03,0
1993-09-20,158.51,158.51,158.51,158.51,0
1993-09-21,157.64,157.64,157.64,157.64,0
1993-09-22,156.61,156.61,156.61,156.61,0
1993-09-23,157.14,157.14,157.14,157.14,0
1993-09-24,156.87,156.87,156.87,156.87,0
1993-09-27,158.07,158.07,158.07,158.07,0
1993-09-28,158,158,158,158,0
1993-09-29,157.6,157.6,157.6,157.6,0
1993-09-30,158.75,158.75,158.75,158.75,0
1993-10-01,159.63,159.63,159.63,159.63,0
1993-10-04,160.61,160.61,160.61,160.61,0
1993-10-05,162.44,162.44,162.44,162.44,0
1993-10-06,164.2,164.2,164.2,164.2,0
1993-10-07,163.58,163.58,163.58,163.58,0
1993-10-08,163.71,163.71,163.71,163.71,0
1993-10-11,164.31,164.31,164.31,164.31,0
1993-10-12,164.45,164.45,164.45,164.45,0
1993-10-13,164.36,164.36,164.36,164.36,0
1993-10-14,164.95,164.95,164.95,164.95,0
1993-10-15,166.62,166.62,166.62,166.62,0
1993-10-18,168.17,168.17,168.17,168.17,0
1993-10-19,168.65,168.65,168.65,168.65,0
1993-10-20,170.32,170.32,170.32,170.32,0
1993-10-21,172.12,172.12,172.12,172.12,0
1993-10-22,173.71,173.71,173.71,173.71,0
1993-10-25,173.24,173.24,173.24,173.24,0
1993-10-26,172.4,172.4,172.4,172.4,0
1993-10-27,170.44,170.44,170.44,170.44,0
1993-10-28,173.63,173.63,173.63,173.63,0
1993-10-29,174,174,174,174,0
1993-11-01,175.03,175.03,175.03,175.03,0
1993-11-02,175.59,175.59,175.59,175.59,0
1993-11-03,177.73,177.73,177.73,177.73,0
1993-11-04,177.76,177.76,177.76,177.76,0
1993-11-05,173.71,173.71,173.71,173.71,0
1993-11-08,172.7,172.7,172.7,172.7,0
1993-11-09,173.03,173.03,173.03,173.03,0
1993-11-10,172.05,173.16,171.38,171.53,0
1993-11-11,172.13,172.13,169.84,170.1,0
1993-11-12,167.87,171.46,167.52,171.46,0
1993-11-15,172.34,174.45,172.01,173.96,0
1993-11-16,174.53,174.67,173.58,173.65,0
1993-11-17,174.15,175.07,172.98,173.05,0
1993-11-18,174.67,174.75,172.82,173.94,0
1993-11-19,173.16,173.99,172.67,173.12,0
1993-11-22,171.09,171.62,168.97,168.97,0
1993-11-23,168.37,170.4,167.15,169.1,0
1993-11-24,169.5,170.4,168.83,169.19,0
1993-11-25,169.23,172.75,169.19,172.31,0
1993-11-26,173.56,174.03,172.63,173.18,0
1993-11-29,173.34,173.61,172.83,172.91,0
1993-11-30,173.04,174.55,173.04,174.01,0
1993-12-01,175.34,176.92,175.34,176.14,0
1993-12-02,176.72,176.82,175.69,176.28,0
1993-12-03,176.11,177.56,176.11,177.09,0
1993-12-06,177.95,178.03,177.37,177.95,0
1993-12-07,178.49,178.56,177.96,178.33,0
1993-12-08,178.44,180.3,178.42,179.89,0
1993-12-09,181.22,181.24,179.34,179.34,0
1993-12-10,178.75,180.25,178.69,179.28,0
1993-12-13,180.06,180.31,178.61,178.61,0
1993-12-14,179.53,179.53,177.08,177.08,0
1993-12-15,177.23,177.56,175.94,176.61,0
1993-12-16,177.83,179.19,177.37,179.19,0
1993-12-17,180.22,181.04,179.86,181.04,0
1993-12-20,181.71,184.32,181.63,184.2,0
1993-12-21,185.22,185.22,183.19,183.85,0
1993-12-22,184.33,185.54,184.06,185.51,0
1993-12-23,187.17,187.39,186.48,186.58,0
1993-12-24,186.57,186.57,185.46,186.52,0
1993-12-27,187.11,189.07,187,188.98,0
1993-12-28,189.57,189.57,186.44,187.12,0
1993-12-29,187.53,187.53,186.37,186.96,0
1993-12-30,187.99,187.99,187.99,187.99,0
1994-01-03,188.13,190.76,187.45,190.76,0
1994-01-04,190.78,191.45,190.37,190.99,0
1994-01-05,192,192.11,190.96,191.68,0
1994-01-06,192.21,192.53,191.7,192.21,0
1994-01-07,192.93,193.04,191.28,192.41,0
1994-01-10,192.45,193.15,191.79,192.59,0
1994-01-11,192.15,192.8,191.85,192.41,0
1994-01-12,191.74,191.74,188.8,188.93,0
1994-01-13,189.02,189.33,187.8,188.62,0
1994-01-14,189.47,190.87,189.31,190.87,0
1994-01-17,191.41,192.53,190.98,191.92,0
1994-01-18,191.49,192.94,191.44,192.93,0
1994-01-19,193.63,195.03,193.5,193.91,0
1994-01-20,194.66,195.03,192.31,192.85,0
1994-01-21,192.21,194.6,191.85,194.46,0
1994-01-24,193.69,195.39,193.45,195.01,0
1994-01-25,195.38,195.67,193.43,193.44,0
1994-01-26,192.78,193.64,192,193.14,0
1994-01-27,194.3,194.47,193.12,193.18,0
1994-01-28,193.28,195.03,192.73,195.03,0
1994-01-31,196.21,199.08,196.17,199.08,0
1994-02-01,199.86,199.98,197.13,197.73,0
1994-02-02,197.23,199.58,197.23,198.47,0
1994-02-03,198.74,198.88,196.47,197.54,0
1994-02-04,197.16,198.35,196.74,198.35,0
1994-02-07,192.98,194.41,192.84,194.41,0
1994-02-08,196.23,198.91,196.23,198.09,0
1994-02-09,197.32,198.56,196.11,198.48,0
1994-02-10,199.36,199.85,197.53,198.45,0
1994-02-11,197.34,197.34,194.62,197.11,0
1994-02-14,196.66,197.05,194.57,194.57,0
1994-02-15,194.84,195.11,193.45,195.08,0
1994-02-16,195.86,195.94,194.93,195.86,0
1994-02-17,195.34,197.21,195.33,196.45,0
1994-02-18,194.95,195.85,193.7,193.7,0
1994-02-21,192.99,193.14,191.79,193.1,0
1994-02-22,192.78,192.88,190.76,191.6,0
1994-02-23,192.19,193.22,191.7,193.22,0
1994-02-24,191.89,192.01,188.65,189.82,0
1994-02-25,188.02,189.7,187.99,188.61,0
1994-02-28,189.65,191.17,189.42,190.93,0
1994-03-01,190.55,190.7,188.51,188.75,0
1994-03-02,186.79,187.12,183.6,184.81,0
1994-03-03,187.41,188.07,186.44,187.14,0
1994-03-04,188.6,188.85,187.6,187.98,0
1994-03-07,190.28,192.82,189.95,192.75,0
1994-03-08,192.82,192.82,191.66,191.96,0
1994-03-09,192.1,192.74,190.9,190.93,0
1994-03-10,191.7,192.4,191.46,191.77,0
1994-03-11,190.87,190.93,188.35,189.65,0
1994-03-14,191.31,192.49,191.3,192.36,0
1994-03-15,192.85,194,192.85,193.89,0
1994-03-16,193.81,194.41,192.8,192.97,0
1994-03-17,194.08,194.15,192.18,192.63,0
1994-03-18,191.65,191.89,188.62,189.79,0
1994-03-21,189.39,189.57,188.55,188.88,0
1994-03-22,188.77,189.19,187.68,188.02,0
1994-03-23,189.49,189.54,188.34,188.49,0
1994-03-24,187.7,188.23,185.18,185.18,0
1994-03-25,185.37,185.41,182.09,184.61,0
1994-03-28,184.3,186.61,184.18,186.47,0
1994-03-29,186.65,186.65,184.64,184.64,0
1994-03-30,182.66,183.69,181.32,183.65,0
1994-03-31,182.19,183.48,180.81,183.26,0
1994-04-05,181.18,184.16,181.09,183.96,0
1994-04-06,185.5,187.33,185.5,187.33,0
1994-04-07,187.22,188.3,186.95,187.38,0
1994-04-08,188.07,188.76,187.47,188.59,0
1994-04-11,189.59,191.82,189.41,191.82,0
1994-04-12,193.42,193.71,192.23,192.38,0
1994-04-13,192.39,192.46,191.34,192.44,0
1994-04-14,192.27,192.4,190.91,192.26,0
1994-04-15,193.57,194.41,192.67,192.91,0
1994-04-18,194.4,194.41,191.23,191.24,0
1994-04-19,190.72,190.72,187.21,188.98,0
1994-04-20,189.62,190.09,187.93,188.25,0
1994-04-21,188.19,188.98,187.77,188.51,0
1994-04-22,189.78,190.82,189.78,190.19,0
1994-04-25,189.1,189.1,187.57,188.3,0
1994-04-26,189.7,190.62,189.44,189.87,0
1994-04-27,190.41,190.63,189.24,189.37,0
1994-04-28,190,190.67,188.56,188.69,0
1994-04-29,188.02,188.18,186.73,187.44,0
1994-05-02,187.63,188.51,187.56,187.74,0
1994-05-03,188.65,189.61,188.46,188.95,0
1994-05-04,187.13,187.94,186.25,186.84,0
1994-05-05,185.47,187.03,185.41,186.38,0
1994-05-06,187.57,188.15,185.93,186.66,0
1994-05-09,184.89,185.75,184.23,184.25,0
1994-05-10,184.7,186.56,184.45,186.05,0
1994-05-11,186.83,187.59,186.25,187.22,0
1994-05-13,186.93,187.99,186.22,186.77,0
1994-05-16,187.73,188.16,187.27,187.41,0
1994-05-17,187.02,187.99,187.02,187.78,0
1994-05-18,189.13,189.84,188.48,188.79,0
1994-05-19,189.05,189.58,188.19,188.56,0
1994-05-20,188.16,188.3,186.53,187.31,0
1994-05-24,186.08,186.14,184.25,185.28,0
1994-05-25,185.47,185.86,182.81,183.1,0
1994-05-26,182.89,183.9,182.46,183.66,0
1994-05-27,184.33,184.75,182.18,182.25,0
1994-05-30,182.51,182.74,182.32,182.61,0
1994-05-31,181.22,181.91,180.27,181.86,0
1994-06-01,182.75,182.83,179.73,180.39,0
1994-06-02,181.56,181.78,180.32,181.4,0
1994-06-03,181.56,183.25,181.26,182.91,0
1994-06-06,184.04,185.15,183.99,184.85,0
1994-06-07,183.56,184.59,183.49,183.91,0
1994-06-08,184.15,184.67,182.97,184.46,0
1994-06-09,184.14,184.73,183.72,183.9,0
1994-06-10,184.19,184.72,184.19,184.56,0
1994-06-13,184.35,184.48,182.14,182.28,0
1994-06-14,181.06,182.25,180.71,182.14,0
1994-06-15,181.8,182.56,181.78,181.87,0
1994-06-16,180.18,180.5,179.57,179.58,0
1994-06-17,180.04,180.04,177.5,178.16,0
1994-06-20,175.7,175.71,171.64,173.73,0
1994-06-21,173.7,174.1,170.93,170.94,0
1994-06-22,171.31,174.01,171.26,173.68,0
1994-06-23,175.33,176.97,174.53,175.79,0
1994-06-24,173.54,174.31,173.09,173.09,0
1994-06-27,169.93,171.69,169.93,171.12,0
1994-06-28,172.27,174.09,172.26,172.99,0
1994-06-29,173.17,174.14,173.04,173.48,0
1994-06-30,174.66,175.47,173.87,174.04,0
1994-07-01,173.54,174.52,173.18,174.49,0
1994-07-04,175.32,176.24,175.32,176.07,0
1994-07-05,176.49,177.04,174.86,176.84,0
1994-07-06,176.07,177.21,174.87,174.87,0
1994-07-07,174.57,175.56,174.11,175.26,0
1994-07-08,175.19,175.56,174.81,175.09,0
1994-07-11,175.38,176.55,175.38,175.72,0
1994-07-12,175.74,175.75,173.88,173.89,0
1994-07-13,175,175.5,174.62,175.3,0
1994-07-14,175.41,176.45,175.41,176.45,0
1994-07-15,177.41,178.39,177.21,177.92,0
1994-07-18,177.77,179.05,176.95,178.61,0
1994-07-19,179.93,181.11,179.84,181.11,0
1994-07-20,181.63,182.46,180.5,180.51,0
1994-07-21,180.24,181.44,180.13,181.08,0
1994-07-22,182.28,183.26,181.96,182.88,0
1994-07-25,182.53,183.19,182.12,183.11,0
1994-07-26,183.61,184.54,183.59,183.76,0
1994-07-27,183.04,184.48,183.04,183.46,0
1994-07-28,183.02,183.91,182.65,183.88,0
1994-07-29,184.87,185.73,184.76,185.24,0
1994-08-01,185.5,187.09,185.5,187.02,0
1994-08-02,187.89,190.51,187.84,190.24,0
1994-08-03,189.95,191.09,189.95,190.99,0
1994-08-04,191.03,191.17,190.18,190.49,0
1994-08-05,190.08,191.23,190.08,190.44,0
1994-08-08,190.95,191.38,190.87,191.21,0
1994-08-09,191.26,191.37,188.81,189.15,0
1994-08-10,188.49,189.56,187.35,189.51,0
1994-08-11,191.14,191.14,187.74,189.14,0
1994-08-12,187.64,188.17,185.93,188.06,0
1994-08-15,188.76,188.91,187.87,188.4,0
1994-08-16,188.95,189.42,188.8,189.26,0
1994-08-17,189.89,190.47,189.58,189.59,0
1994-08-18,188.99,189.24,187.94,187.94,0
1994-08-19,187.19,188.03,186.78,187.16,0
1994-08-22,187.45,187.45,185.38,185.75,0
1994-08-23,185.94,186.43,184.84,186.43,0
1994-08-24,187.6,188.24,187.12,187.88,0
1994-08-25,189.19,190.16,189.12,189.56,0
1994-08-26,189.03,191.16,188.87,190.97,0
1994-08-29,192.09,192.95,191.91,192.68,0
1994-08-30,191.62,192.11,191.04,191.04,0
1994-08-31,190.13,191.24,190.13,190.33,0
1994-09-01,190.35,190.35,188.82,188.82,0
1994-09-02,189.49,190.94,189.24,189.29,0
1994-09-05,189.27,190.43,189.23,189.67,0
1994-09-06,189.35,189.35,187.99,187.99,0
1994-09-07,188.8,188.81,188.25,188.4,0
1994-09-08,188.63,188.91,188.09,188.7,0
1994-09-09,189.21,189.9,187.22,187.5,0
1994-09-12,187.06,187.06,186,186.87,0
1994-09-13,186.55,187.27,185.85,187.27,0
1994-09-14,186.79,187.18,186.06,186.31,0
1994-09-15,186.89,186.89,186.26,186.78,0
1994-09-16,187.01,187.03,184.3,184.95,0
1994-09-19,184.85,184.85,183.54,184.73,0
1994-09-20,184.24,184.24,181.8,182.22,0
1994-09-21,181.59,182.27,181.15,182.01,0
1994-09-22,182.38,182.41,181.59,181.68,0
1994-09-23,181.79,183.37,181.52,183.15,0
1994-09-26,183.19,183.63,181.49,181.73,0
1994-09-27,181.71,181.98,181.16,181.81,0
1994-09-28,182.42,183.84,182.38,183.83,0
1994-09-29,183.35,183.49,183.09,183.29,0
1994-09-30,183.03,183.03,180.91,182.54,0
1994-10-03,181.87,181.96,180.75,180.96,0
1994-10-04,181.14,181.24,180.71,180.83,0
1994-10-05,178.74,179.14,176.28,177.03,0
1994-10-06,177.69,177.92,176.24,177.33,0
1994-10-07,176.53,178.28,176.04,178.28,0
1994-10-10,178.86,181.12,178.65,181,0
1994-10-11,181.23,183.41,181.19,183.38,0
1994-10-12,183.5,183.68,182.13,182.56,0
1994-10-13,182.42,185.03,181.88,184.83,0
1994-10-14,184.05,185.22,183.66,185.22,0
1994-10-17,184.66,186.78,184.66,185.34,0
1994-10-18,185.11,185.38,183.88,184.01,0
1994-10-19,183.79,184.21,182.47,183.33,0
1994-10-20,184.09,184.34,182.73,183.04,0
1994-10-21,182.09,182.19,180.31,181.44,0
1994-10-24,181.16,182.34,181.15,182.12,0
1994-10-25,180.87,180.87,179.07,180.7,0
1994-10-26,181.34,182.25,180.99,181.13,0
1994-10-27,181.57,183.3,181.47,183.27,0
1994-10-28,184.36,186.25,183.9,185.62,0
1994-10-31,186.42,188.48,186.26,187.24,0
1994-11-01,186.61,187.6,186.01,186.16,0
1994-11-02,184.82,185.29,183.66,184.12,0
1994-11-03,184.88,186.82,184.33,186.21,0
1994-11-04,185.95,186.96,185.94,186.4,0
1994-11-07,184.84,185.4,184.54,185.4,0
1994-11-08,185.58,186.17,185,185,0
1994-11-09,186.24,187.84,186.22,186.75,0
1994-11-10,186.42,186.65,185.75,186.39,0
1994-11-11,185.76,186.05,184.78,185,0
1994-11-14,185.76,186.25,185.37,185.56,0
1994-11-15,186.51,187.45,186.38,187.05,0
1994-11-16,186.73,188.31,186.48,187,0
1994-11-17,186.92,187.27,186.36,186.64,0
1994-11-18,186.27,187.03,185.54,185.98,0
1994-11-21,186.41,186.79,186.14,186.59,0
1994-11-22,185.54,185.56,184.13,184.44,0
1994-11-23,182.03,182.67,181.27,182.42,0
1994-11-24,183.37,185,183.37,184.6,0
1994-11-25,184.78,185.02,184.1,184.44,0
1994-11-28,185.23,186.12,185.08,185.34,0
1994-11-29,185.6,186.01,184.35,184.57,0
1994-11-30,185.03,185.78,184.75,185.78,0
1994-12-01,185.73,186.15,185.22,185.22,0
1994-12-02,184.74,186.47,184.59,186.06,0
1994-12-05,186.94,187.68,186.84,187.57,0
1994-12-06,186.92,187.39,186.37,186.59,0
1994-12-07,186.43,187.34,185.68,186.09,0
1994-12-08,186.35,186.54,185.53,185.73,0
1994-12-09,184.86,184.97,184.1,184.38,0
1994-12-12,184.08,184.75,183.25,183.55,0
1994-12-13,184.1,184.69,183.56,184.6,0
1994-12-14,184.62,185.57,184.62,184.78,0
1994-12-15,185.38,185.69,184.91,185,0
1994-12-16,184.94,185.71,184.69,185.32,0
1994-12-19,186.32,187.36,186.31,186.44,0
1994-12-20,186.17,186.97,186.17,186.34,0
1994-12-21,186.47,187.59,186.3,187.57,0
1994-12-22,188.21,188.55,188.11,188.48,0
1994-12-23,188.16,188.3,187.74,188.05,0
1994-12-27,188.37,189.78,187.87,189.66,0
1994-12-28,190.01,190.11,188.23,188.23,0
1994-12-29,187.77,188.08,187.36,188.08,0
1995-01-02,188.22,189.41,187.52,189.31,0
1995-01-03,189.08,189.8,188.85,189.15,0
1995-01-04,189.76,190.15,188.9,189.4,0
1995-01-05,189.3,189.76,187.94,188.17,0
1995-01-06,188.16,188.46,187.53,188.4,0
1995-01-09,188.64,188.78,187.83,188.12,0
1995-01-10,187.55,187.66,186.48,187.39,0
1995-01-11,187.05,187.42,186.32,186.84,0
1995-01-12,187.28,187.4,186.03,186.24,0
1995-01-13,186.68,187.51,186.11,187.24,0
1995-01-16,188.31,188.91,188.19,188.49,0
1995-01-17,188.68,189.11,187.68,187.82,0
1995-01-18,187.64,188.14,187.19,188.07,0
1995-01-19,188.69,188.81,187.38,187.64,0
1995-01-20,186.19,187.03,186.11,186.4,0
1995-01-23,185.72,185.85,183.37,183.81,0
1995-01-24,185.03,185.48,184.67,184.93,0
1995-01-25,185.04,185.2,183.96,184.73,0
1995-01-26,185.44,186.46,185.44,186.38,0
1995-01-27,186.49,187.47,186.38,187.17,0
1995-01-30,187.38,187.38,186.6,186.89,0
1995-01-31,186.09,186.44,185.1,185.19,0
1995-02-01,185.97,186.48,185.68,186.21,0
1995-02-02,185.92,186.27,185.62,185.78,0
1995-02-03,186.13,187.24,185.95,187.2,0
1995-02-06,188.16,188.62,187.53,187.6,0
1995-02-07,187.87,188.41,187.76,187.93,0
1995-02-08,187.68,187.72,187.07,187.65,0
1995-02-09,187.61,188.82,187.4,188.17,0
1995-02-10,188.61,189.16,188.36,188.61,0
1995-02-13,188.72,188.79,187.84,188.21,0
1995-02-14,188.47,188.47,187.41,187.85,0
1995-02-15,187.86,187.91,187.28,187.53,0
1995-02-16,187.87,188.1,186.01,186.09,0
1995-02-17,185.9,186.89,185.43,186.48,0
1995-02-20,185.73,186.38,185.72,186.06,0
1995-02-21,186.11,186.48,185.74,186.1,0
1995-02-22,185.95,185.98,184.85,185.35,0
1995-02-23,185.12,186.99,185.12,186.71,0
1995-02-24,186.06,186.62,185.98,186.32,0
1995-02-27,184.67,185.95,184.56,185.78,0
1995-02-28,185.73,186.38,184.72,185.03,0
1995-03-01,184.93,185.9,184.74,185.36,0
1995-03-02,185.45,186.06,185.11,185.66,0
1995-03-03,185.25,185.53,183.89,184.05,0
1995-03-06,182.76,183.18,181.25,182.47,0
1995-03-07,182.65,182.74,180.58,180.94,0
1995-03-08,179.12,179.74,178.37,179.69,0
1995-03-09,181.02,181.22,177.85,178.21,0
1995-03-10,178.59,178.75,177.29,178.64,0
1995-03-13,179.45,179.65,178.21,178.49,0
1995-03-14,178.4,179.75,178.4,179.16,0
1995-03-15,179.73,180.78,179.11,179.11,0
1995-03-16,179.22,179.66,178.13,178.35,0
1995-03-17,179.17,179.79,178.25,178.25,0
1995-03-20,179.09,180.01,178.79,179.19,0
1995-03-21,179.94,180.07,178.29,178.96,0
1995-03-22,178.99,179.27,178.13,178.27,0
1995-03-23,178.17,178.21,174.84,176.22,0
1995-03-24,176.88,177.5,174.81,177.46,0
1995-03-27,178.35,178.6,177.7,178.44,0
1995-03-28,178.79,178.79,177.59,178.23,0
1995-03-29,176.42,178.41,176.42,178.38,0
1995-03-30,178.94,181.61,178.53,181.5,0
1995-03-31,181.07,181.07,178.26,178.52,0
1995-04-03,177.6,179.13,177.36,178.92,0
1995-04-04,179.7,180.6,179.68,180.06,0
1995-04-05,180.81,180.88,179.51,180.53,0
1995-04-06,179.63,181.75,179.28,181.61,0
1995-04-07,181.55,183.3,181.54,183.3,0
1995-04-10,183.44,183.72,182.87,183.46,0
1995-04-11,183.84,184.05,183.16,183.34,0
1995-04-12,183.27,183.75,182.95,183.75,0
1995-04-13,184.15,184.63,183.85,184.5,0
1995-04-18,183.55,184.05,183.09,184,0
1995-04-19,183.17,183.85,183.08,183.48,0
1995-04-20,183.87,184.58,183.81,184.21,0
1995-04-21,184.99,185.61,184.89,185.33,0
1995-04-24,184.29,185.51,184.29,185.42,0
1995-04-25,186.51,186.84,185.47,185.7,0
1995-04-26,186.13,187.78,185.91,187.77,0
1995-04-27,188.27,189.06,188.03,188.56,0
1995-04-28,188.24,189.44,187.99,189.18,0
1995-05-01,189.74,191.18,189.63,190.78,0
1995-05-02,191.01,191.81,190.83,191.72,0
1995-05-03,191.77,192.94,191.77,192.54,0
1995-05-04,193.08,193.39,192.24,192.77,0
1995-05-08,192.66,192.78,192.4,192.4,0
1995-05-09,192.03,192.4,191.66,192.33,0
1995-05-10,192.17,194.05,192.17,193.31,0
1995-05-11,192.76,195.03,192.57,194.62,0
1995-05-12,195.35,196.46,194.76,195.13,0
1995-05-15,195.44,195.91,194.75,194.92,0
1995-05-16,194.84,194.94,194.14,194.45,0
1995-05-17,194.25,194.31,192.57,193.22,0
1995-05-18,193.21,193.77,192.56,192.77,0
1995-05-19,191.05,191.23,189.95,190.51,0
1995-05-22,191.04,193.48,190.92,193.14,0
1995-05-23,194.29,194.69,193.68,193.68,0
1995-05-24,194.79,195.75,194.56,195.36,0
1995-05-26,193.46,194.11,193.09,193.53,0
1995-05-29,193.03,193.63,192.79,193.49,0
1995-05-30,193.98,194.61,193.73,194.46,0
1995-05-31,194.76,195.82,194.2,195.82,0
1995-06-01,198.07,198.31,196.57,197.37,0
1995-06-02,196.8,197.01,195.19,196.53,0
1995-06-06,197.2,197.89,197,197.5,0
1995-06-07,197.61,197.96,196.91,197.25,0
1995-06-08,197.47,198.1,197.04,197.68,0
1995-06-09,197.2,197.21,196.09,196.25,0
1995-06-12,195.68,196.64,195.56,196.03,0
1995-06-13,196.1,196.37,195.27,195.96,0
1995-06-14,196.59,197.02,195.04,195.38,0
1995-06-15,195.56,196.62,195.3,196.42,0
1995-06-16,196.17,196.31,195.15,195.45,0
1995-06-19,195.6,196.85,195.42,196.69,0
1995-06-20,197.4,197.45,196.83,197.06,0
1995-06-21,196.89,197.23,196.52,197.1,0
1995-06-22,196.56,197.63,196.39,197.63,0
1995-06-23,197.58,197.92,196.69,197.36,0
1995-06-26,197.12,198.49,196.87,198.31,0
1995-06-27,197.71,198.62,197.45,198.47,0
1995-06-28,198.24,198.26,196.73,196.75,0
1995-06-29,197.12,197.61,196.62,196.8,0
1995-06-30,196.32,196.62,195.81,196.21,0
1995-07-03,195.64,197.28,195.52,197.22,0
1995-07-04,197.59,198.5,197.55,198.37,0
1995-07-05,199.1,199.16,198.38,199.07,0
1995-07-06,199.09,200,199.02,199.68,0
1995-07-07,201.55,203,201.52,202.86,0
1995-07-10,204.95,207.24,204.69,206.86,0
1995-07-11,207,207.65,205.46,206.01,0
1995-07-12,206.28,207.97,206.01,207.12,0
1995-07-13,209.06,209.54,207.79,208.22,0
1995-07-14,207.05,207.27,205.46,206.78,0
1995-07-17,206.68,208.86,206.46,208.69,0
1995-07-18,208.19,209.16,207.65,208.17,0
1995-07-19,207.06,207.28,205.38,206.19,0
1995-07-20,203.83,206.18,203.81,205.08,0
1995-07-21,206.64,207.15,206.13,206.21,0
1995-07-24,206.63,209,206.53,208.83,0
1995-07-25,209.57,210.51,208.65,208.85,0
1995-07-26,209.77,210.22,209.45,209.62,0
1995-07-27,208.12,209.54,207.81,209.13,0
1995-07-28,208.9,209.14,207.58,207.66,0
1995-07-31,207.45,207.89,206.93,207.89,0
1995-08-01,207.6,209.02,207.59,207.79,0
1995-08-02,208.37,210.92,208.33,210.26,0
1995-08-03,210.26,210.26,207.78,208.1,0
1995-08-04,208.34,208.68,207.74,207.83,0
1995-08-07,207.96,208.27,207.33,208.22,0
1995-08-08,208.57,209.43,208.35,208.59,0
1995-08-09,208.63,209.33,208.08,208.44,0
1995-08-10,208.4,208.79,207.95,208.15,0
1995-08-11,207.61,209.23,207.52,208.29,0
1995-08-14,208.13,208.29,207.34,207.82,0
1995-08-15,208.68,210.25,208.48,209.88,0
1995-08-16,210.66,210.85,209.07,209.12,0
1995-08-17,209,209.41,208.25,208.39,0
1995-08-18,208.87,210.08,208.7,209.44,0
1995-08-21,209.32,210.4,209.12,210.3,0
1995-08-22,210.45,211.15,210.35,210.57,0
1995-08-23,211.02,211.4,210.15,210.36,0
1995-08-24,210.35,211.47,210.11,210.78,0
1995-08-25,211.43,211.53,209.8,210.83,0
1995-08-28,210.3,210.48,209.09,209.38,0
1995-08-29,209.28,209.28,207.54,207.81,0
1995-08-30,208.07,208.82,207.94,208.44,0
1995-08-31,208.24,208.33,207.08,207.95,0
1995-09-01,208.01,209.19,207.7,209.16,0
1995-09-04,209.2,210.73,208.94,210.71,0
1995-09-05,210.74,211.36,210.6,211.14,0
1995-09-06,211.81,212.92,211.68,212.47,0
1995-09-07,212.82,213.19,211.35,211.54,0
1995-09-08,211.32,212.91,211.19,211.91,0
1995-09-11,211.61,212.29,211.39,212.1,0
1995-09-12,212.24,212.76,211.84,212.37,0
1995-09-13,213.51,214.14,213.15,214.09,0
1995-09-14,214.49,214.67,213.85,214.21,0
1995-09-15,214.38,215.31,213.75,214.51,0
1995-09-18,214.03,214.23,213.17,213.17,0
1995-09-19,213.78,215.23,213.54,214.39,0
1995-09-20,215.07,216.31,213.94,214.17,0
1995-09-21,213.46,214.62,213.21,213.79,0
1995-09-22,212.93,213.2,210.53,210.95,0
1995-09-25,211.58,212.33,210.79,211.07,0
1995-09-26,212.51,213.34,212.11,212.87,0
1995-09-27,212.43,212.55,210.14,211.03,0
1995-09-28,211.1,211.5,209.36,209.88,0
1995-09-29,209.99,211.58,209.51,211.58,0
1995-10-02,211.38,211.52,210.84,211.06,0
1995-10-03,211.01,211.3,210.31,210.46,0
1995-10-04,211.14,211.46,210.29,210.52,0
1995-10-05,210.27,210.81,209.84,209.96,0
1995-10-06,210.17,210.2,208.34,209.74,0
1995-10-09,208.73,209.27,207.43,208.04,0
1995-10-10,207.39,207.99,205.35,206.3,0
1995-10-11,206.56,208.4,206.49,207.82,0
1995-10-12,208.64,209.25,208.07,208.5,0
1995-10-13,208.7,209.46,208.54,209.38,0
1995-10-16,208.84,208.84,208.14,208.35,0
1995-10-17,208.5,208.77,207.01,207.18,0
1995-10-18,207.4,208.72,207.08,207.73,0
1995-10-19,207.41,207.47,206.44,207.14,0
1995-10-20,206.8,207.25,206.14,206.4,0
1995-10-23,204.97,205.24,203.59,203.82,0
1995-10-24,203.6,205.84,203.56,205.36,0
1995-10-25,205.49,207.34,205.43,206.57,0
1995-10-26,204.88,205.75,203.32,203.47,0
1995-10-27,201.76,202.68,200.95,201.71,0
1995-10-30,203.53,204.14,203.11,203.26,0
1995-10-31,203.69,205.82,203.51,205.82,0
1995-11-01,205.39,207.05,204.92,206.97,0
1995-11-02,206.35,206.93,205.35,206.03,0
1995-11-03,206.84,207.27,206.26,206.77,0
1995-11-06,206.88,206.97,205.71,205.71,0
1995-11-07,205.21,205.99,204.66,205.19,0
1995-11-08,204.37,204.88,203.92,204.8,0
1995-11-09,205.99,206.79,205.41,205.44,0
1995-11-10,205.37,206.36,205.15,206.36,0
1995-11-13,206.44,207.87,206.44,207.56,0
1995-11-14,207.68,208.69,207.67,208.2,0
1995-11-15,207.4,209,207.4,208.29,0
1995-11-16,209.09,209.67,208.38,208.84,0
1995-11-17,208.83,208.93,208.01,208.93,0
1995-11-20,210.22,210.94,209.83,210.33,0
1995-11-21,210.16,210.64,209.09,209.33,0
1995-11-22,210.14,210.14,208.63,209.72,0
1995-11-23,209.63,211.08,209.48,210.55,0
1995-11-24,211.24,212.59,211.17,212.08,0
1995-11-27,212.56,215.83,212.54,215.83,0
1995-11-28,216.15,216.17,214.61,215.03,0
1995-11-29,215.99,216.59,215.68,216.55,0
1995-11-30,216.56,217.33,215.65,216.96,0
1995-12-01,217.1,217.2,216.1,216.8,0
1995-12-04,216.26,217.36,216.03,216.85,0
1995-12-05,217.71,218.71,217.51,218.66,0
1995-12-06,219.2,219.53,217.97,218.71,0
1995-12-07,218.43,218.67,215.99,216.47,0
1995-12-08,216.3,217.73,215.91,217.08,0
1995-12-11,217.12,218.12,217.09,217.48,0
1995-12-12,218.37,218.55,217.21,217.38,0
1995-12-13,217.4,217.57,216.58,216.92,0
1995-12-14,217.94,218.38,217.05,217.23,0
1995-12-15,215.87,216.52,215.23,216.5,0
1995-12-18,216.38,216.86,214.95,215.21,0
1995-12-19,213.14,214.72,212.29,214.42,0
1995-12-20,215.75,218.09,215.53,218.09,0
1995-12-21,217.2,218.19,216.94,217.98,0
1995-12-22,218.5,219.07,218.11,218.5,0
1995-12-26,218.5,219.07,218.11,218.5,0
1995-12-27,218.48,220.41,218.3,220.09,0
1995-12-28,220.77,220.91,219.43,220.24,0
1996-01-02,221.32,224.73,221.06,224.73,0
1996-01-03,225.97,227.17,225.76,226.62,0
1996-01-04,227.04,227.84,226.27,227.39,0
1996-01-05,226.02,226.48,225.05,225.79,0
1996-01-08,226.55,228.55,226.55,228.53,0
1996-01-09,229.12,229.49,227.04,227.29,0
1996-01-10,225.25,227.2,225.24,226.53,0
1996-01-11,224.58,227.07,224.42,226.34,0
1996-01-12,227.23,229.15,226.86,228.17,0
1996-01-15,228.13,228.89,227.38,227.69,0
1996-01-16,227.42,229.06,227.42,228.96,0
1996-01-17,229.95,230.16,228.38,229.16,0
1996-01-18,229.32,229.47,228.51,229.13,0
1996-01-19,229.92,231.07,229.22,230.78,0
1996-01-22,232.14,232.17,230.56,230.72,0
1996-01-23,230.41,230.42,228.84,229.07,0
1996-01-24,229.7,230.85,229.56,230.84,0
1996-01-25,231.5,231.73,230.08,230.53,0
1996-01-26,230.43,230.69,228.44,229.82,0
1996-01-29,230.53,230.72,229.05,229.44,0
1996-01-30,229.47,229.57,227.37,228.13,0
1996-01-31,229.11,229.45,227.73,228.43,0
1996-02-01,228,229.21,226.78,228.59,0
1996-02-02,228.67,229.37,228.13,228.97,0
1996-02-05,227.43,227.93,225.14,226.15,0
1996-02-06,226.73,228.18,226.73,228.13,0
1996-02-07,229.17,229.84,228.79,229.07,0
1996-02-08,229.84,229.96,227.57,227.67,0
1996-02-09,227.57,228.07,226.11,227.79,0
1996-02-12,227.28,228.82,226.11,228.5,0
1996-02-13,229.28,231.69,229.12,231.42,0
1996-02-14,231.3,233.95,231.27,231.76,0
1996-02-15,231.97,232.6,230.44,231.96,0
1996-02-16,231.33,234.01,230.78,230.78,0
1996-02-19,228.75,229.68,228.13,228.13,0
1996-02-20,228.34,228.53,225.2,226.74,0
1996-02-21,226.02,228.98,226.01,228.68,0
1996-02-22,230.07,230.78,229.63,230.29,0
1996-02-23,232.28,232.5,231.53,231.7,0
1996-02-26,231.04,231.4,230.14,230.19,0
1996-02-27,229.23,231.17,228.97,230.34,0
1996-02-28,231.72,233.24,231.53,232.7,0
1996-02-29,233.76,234.09,232.12,232.89,0
1996-03-01,233.58,235.36,233.58,234.42,0
1996-03-04,235.06,235.99,234.82,235.54,0
1996-03-05,236.81,237.26,235.01,235.59,0
1996-03-06,235.88,235.88,234.46,235.16,0
1996-03-07,234.75,235.85,234.3,235.67,0
1996-03-08,236.15,236.6,232.2,233.38,0
1996-03-11,229.49,230.76,227.97,230.38,0
1996-03-12,232.02,232.97,231.5,231.51,0
1996-03-13,232.48,233.9,231.66,233.4,0
1996-03-14,233.72,236.22,233.53,236.22,0
1996-03-15,236.57,236.77,234.66,236.05,0
1996-03-18,235.55,238.15,235.25,238.15,0
1996-03-19,239.76,239.78,238.17,239.56,0
1996-03-20,237.98,239.47,237.77,239.47,0
1996-03-21,238.78,239.82,238.57,239.24,0
1996-03-22,238.6,240.01,238.05,239.69,0
1996-03-25,240.41,240.91,238.76,239.36,0
1996-03-26,239.01,239.35,238.31,238.5,0
1996-03-27,239.54,240.48,239.36,240.1,0
1996-03-28,239.57,240.26,238.55,239.09,0
1996-03-29,240.21,241.27,239.92,241.25,0
1996-04-01,241.68,243.88,241.68,243.81,0
1996-04-02,244.4,244.57,243.22,243.9,0
1996-04-03,244.31,244.4,242.28,242.48,0
1996-04-04,242.8,243.79,242.47,243.65,0
1996-04-09,241.91,244.96,241.78,243.72,0
1996-04-10,245.19,247.23,245.13,247.21,0
1996-04-11,245.99,247.5,245.92,246.52,0
1996-04-12,246.71,247.09,244.96,245.91,0
1996-04-15,247.56,249.19,247.24,249.13,0
1996-04-16,249.72,249.8,248.62,248.78,0
1996-04-17,248.85,249,247.23,247.62,0
1996-04-18,246.62,247.66,246.34,246.66,0
1996-04-19,246.88,248.57,246.78,248.06,0
1996-04-22,249.12,251.65,248.95,250.64,0
1996-04-23,250.66,251.56,250.28,250.6,0
1996-04-24,251.1,252.55,250.82,251.34,0
1996-04-25,251.4,252.15,250.08,250.18,0
1996-04-26,250.3,251.06,249.19,251.06,0
1996-04-29,251.1,252.34,251.06,251.67,0
1996-05-01,251.65,252.73,251.57,252.18,0
1996-05-02,252.86,254.49,252.44,253.34,0
1996-05-03,251.16,251.75,248.62,251.47,0
1996-05-06,250.52,254.15,250.44,254.04,0
1996-05-07,254.13,255.05,253.51,253.93,0
1996-05-08,253.16,253.33,249.58,250.29,0
1996-05-09,251.24,252.18,250.67,252.14,0
1996-05-10,251.37,251.81,249.1,251.81,0
1996-05-13,252.53,253.37,251.76,252.15,0
1996-05-14,253.57,253.92,252.48,253.17,0
1996-05-15,253.87,254.12,252.64,253.63,0
1996-05-17,252.23,252.34,250.69,251.49,0
1996-05-20,252.05,253.68,251.74,253.29,0
1996-05-21,254.63,255.05,254.09,254.95,0
1996-05-22,254.96,255.08,253.77,254.71,0
1996-05-23,255.49,256.47,255.35,255.84,0
1996-05-24,255.51,256.35,255.34,256.06,0
1996-05-28,256.85,258.32,256.71,257.79,0
1996-05-29,257.53,258.7,257.17,257.17,0
1996-05-30,256.34,257.52,256.18,256.4,0
1996-05-31,257.3,259.07,257.3,258.7,0
1996-06-03,258.45,259.45,258.01,258.29,0
1996-06-04,258.65,259.23,257.1,258.02,0
1996-06-05,258.52,259.1,257.28,258.97,0
1996-06-06,259.55,259.79,258.37,259.45,0
1996-06-07,259.12,259.54,255.47,256.62,0
1996-06-10,257.41,258.93,257.05,258.8,0
1996-06-11,258.4,258.75,257.49,258.74,0
1996-06-12,258.75,258.95,257.87,258.46,0
1996-06-13,257,257.04,254.83,254.83,0
1996-06-14,253.27,254.84,252.81,253.35,0
1996-06-17,253.58,255.14,253.52,254.6,0
1996-06-18,254.73,256.07,254.63,255.91,0
1996-06-19,255.41,255.86,252.99,253.26,0
1996-06-20,253.71,253.71,251.39,251.8,0
1996-06-21,250.65,251.96,250.25,251.44,0
1996-06-24,251.65,251.83,250.57,251.62,0
1996-06-25,251.69,253.29,250.81,252.54,0
1996-06-26,253.36,254.5,253.35,253.89,0
1996-06-27,253.4,254.36,252.44,252.52,0
1996-06-28,253.48,254.27,252.88,254.27,0
1996-07-01,254.55,255.4,253.86,254.13,0
1996-07-02,255.47,255.59,253.87,253.87,0
1996-07-03,253.56,254.87,253.15,254.26,0
1996-07-04,254.55,255.64,254.5,255.46,0
1996-07-05,255.47,256.2,252.39,253.63,0
1996-07-08,251.64,252.15,249.62,251.6,0
1996-07-09,251.93,253.08,251.81,252.65,0
1996-07-10,252.74,253.1,251.63,251.63,0
1996-07-11,252.47,253.12,249.24,249.3,0
1996-07-12,247.57,248.64,245.84,248.22,0
1996-07-15,248.24,248.39,244.64,244.7,0
1996-07-16,238.19,240.9,234.69,239.72,0
1996-07-17,239.38,241.68,238.84,239.19,0
1996-07-18,239.38,241.24,239.38,240.23,0
1996-07-19,242.78,243.95,241.9,242.34,0
1996-07-22,242.12,242.73,237.84,238.52,0
1996-07-23,237.23,239.18,237.18,238.42,0
1996-07-24,235.63,235.63,230.89,232.7,0
1996-07-25,232.2,237.75,231.97,237.6,0
1996-07-26,239.12,239.12,236.38,236.51,0
1996-07-29,237.51,238.66,236.63,238.65,0
1996-07-30,238.13,239.42,237.46,238.92,0
1996-07-31,239.95,243.12,239.65,243.1,0
1996-08-01,244.43,245.07,242.3,245.07,0
1996-08-02,246.33,250.35,245.81,249.78,0
1996-08-05,250.82,252.23,248.83,249.63,0
1996-08-06,249.45,249.62,247.96,248.58,0
1996-08-07,249.94,251.42,249.63,251.14,0
1996-08-08,251.26,251.47,249.53,249.67,0
1996-08-09,248.45,250.09,247.92,249.34,0
1996-08-12,249.21,250.98,248.81,249,0
1996-08-13,250.02,250.92,249.1,249.25,0
1996-08-14,248.75,249.48,248.55,249.33,0
1996-08-15,251.39,251.9,250.75,251.76,0
1996-08-16,252.13,253.69,251.96,252.95,0
1996-08-19,253.88,254.93,253.45,254.5,0
1996-08-20,255.39,256.81,254.78,256.71,0
1996-08-21,256.68,256.68,253.43,253.88,0
1996-08-22,253.89,256.76,253.1,256.36,0
1996-08-23,258.26,258.32,254.12,254.45,0
1996-08-26,253.37,253.65,252.39,252.39,0
1996-08-27,252.32,254.84,252.19,254.3,0
1996-08-28,256.06,256.54,255.51,255.65,0
1996-08-29,255.84,255.84,253.08,253.64,0
1996-08-30,251.74,252.4,249.96,250.03,0
1996-09-02,250.8,251.99,250.43,251.84,0
1996-09-03,250.75,251,248.08,250.03,0
1996-09-04,252.28,252.32,251.31,251.47,0
1996-09-05,251.93,252.16,250.22,250.98,0
1996-09-06,249.57,251.61,247.9,251.12,0
1996-09-09,252.79,254.99,252.49,254.86,0
1996-09-10,257.12,257.39,254.96,255.14,0
1996-09-11,255.53,256.62,253.92,255.06,0
1996-09-12,256.38,256.63,255.28,256.34,0
1996-09-13,253.81,257.08,253.32,256.86,0
1996-09-16,257.17,257.91,256.8,257.82,0
1996-09-17,259.09,259.09,255.41,256.06,0
1996-09-18,256.03,256.66,254.59,255.55,0
1996-09-19,255.7,256.78,254.97,255.85,0
1996-09-20,256.36,257.03,255.91,256.7,0
1996-09-23,256.62,256.83,254.39,256.7,0
1996-09-24,256.23,256.27,255.1,255.92,0
1996-09-25,256.56,259.66,256.42,258.93,0
1996-09-26,259.6,260.58,258.64,259.28,0
1996-09-27,259.62,260.3,259.34,259.53,0
1996-09-30,259.67,261.81,259.54,261.81,0
1996-10-01,261.38,262,260.95,261.8,0
1996-10-02,263.64,264.61,263.17,264.06,0
1996-10-03,264.17,264.5,263.07,263.92,0
1996-10-04,263.73,265.62,262.91,265.43,0
1996-10-07,266.93,267.09,265.62,266.58,0
1996-10-08,265.41,267.54,264.35,267.35,0
1996-10-09,266.78,268.08,266.45,266.75,0
1996-10-10,265.5,266.18,263.86,265.18,0
1996-10-11,264.66,266.91,264.49,266.46,0
1996-10-14,265.97,267.53,265.45,267.24,0
1996-10-15,268.84,269.88,268.22,268.84,0
1996-10-16,268.89,269.17,267.4,267.95,0
1996-10-17,267.66,268.19,267.21,267.61,0
1996-10-18,268.03,270.49,268.01,269.7,0
1996-10-21,270.76,271.27,268.77,268.83,0
1996-10-22,268.89,269.14,267.48,269.14,0
1996-10-23,267.34,267.34,264.68,264.81,0
1996-10-24,263.51,266.76,263.29,265.54,0
1996-10-25,264.94,267.92,263.86,267.81,0
1996-10-28,267.85,268.47,267.17,268.25,0
1996-10-29,265.76,265.81,263.27,263.99,0
1996-10-30,265,266.19,261.6,261.87,0
1996-10-31,261.77,263.11,261.29,261.84,0
1996-11-01,263.57,265.52,263.37,263.79,0
1996-11-04,263.95,264.46,263.41,263.79,0
1996-11-05,264.21,265.96,264.06,265.93,0
1996-11-06,267.47,268.08,266.56,267.47,0
1996-11-07,267.43,267.52,266.13,267.1,0
1996-11-08,269.81,270.62,268.44,268.96,0
1996-11-11,269.41,271.13,269.03,270.95,0
1996-11-12,272,272.13,270.84,271.18,0
1996-11-13,271.74,273.19,271.17,273.19,0
1996-11-14,273.76,274.65,273.36,274.5,0
1996-11-15,276.6,277.48,275.84,276.3,0
1996-11-18,276.41,277.42,274.9,276.82,0
1996-11-19,277.2,277.62,276.16,276.56,0
1996-11-20,277.31,277.52,274.59,275.26,0
1996-11-21,275.1,277.2,273.67,276.01,0
1996-11-22,276.36,279.42,275.88,279.29,0
1996-11-25,282.64,282.85,281.66,282.83,0
1996-11-26,284.26,284.78,282.62,284.57,0
1996-11-27,283.91,284.1,279.48,280.62,0
1996-11-28,279.7,283.72,279.49,283.26,0
1996-11-29,284.76,286.43,284.74,286.36,0
1996-12-02,286.34,286.73,284.48,284.63,0
1996-12-03,286.42,288.95,286.22,288.77,0
1996-12-04,285.92,287.19,285.73,286.25,0
1996-12-05,286.25,288.75,284.69,285.18,0
1996-12-06,278.98,280.24,267.61,279.65,0
1996-12-09,283,283.29,281.62,283.12,0
1996-12-10,285,285.53,281.73,282.4,0
1996-12-11,277.94,278.8,273.98,277.06,0
1996-12-12,276.71,278.68,274.81,277.45,0
1996-12-13,273.27,275.46,270.37,275.29,0
1996-12-16,278.43,279.82,277.57,279.58,0
1996-12-17,277.09,278.43,276.01,278.14,0
1996-12-18,279.53,280.63,279.11,280.63,0
1996-12-19,280.62,283.87,279.76,283.87,0
1996-12-20,287.34,287.88,286.13,287.11,0
1996-12-23,286.11,288.31,286.11,288.17,0
1996-12-24,288.06,288.16,286.82,287.68,0
1996-12-27,288.87,290.75,288.35,290.01,0
1996-12-30,292.14,294.2,291.93,294.16,0
1997-01-02,290.29,291.56,287.16,287.88,0
1997-01-03,289.27,293.12,288.34,293.12,0
1997-01-06,295.57,297.05,294.77,296.25,0
1997-01-07,295.53,296,293.42,294.18,0
1997-01-08,295.81,296.79,294.79,296.02,0
1997-01-09,295.46,295.89,292.5,295,0
1997-01-10,296.25,296.25,290.73,293.46,0
1997-01-13,295.34,296.95,295.34,296.21,0
1997-01-14,295.98,298.7,295.76,298.51,0
1997-01-15,301.18,301.52,299.44,300.25,0
1997-01-16,299.53,303.84,299.25,303.83,0
1997-01-17,304.76,305.56,302.88,304.07,0
1997-01-20,305.88,306.58,305.33,305.68,0
1997-01-21,305.88,305.9,302.06,305.09,0
1997-01-22,308.48,310.89,307.8,309.15,0
1997-01-23,308.12,311.3,307.64,310.85,0
1997-01-24,307.59,308.04,305.35,307.06,0
1997-01-27,306.38,310.08,306.29,309.7,0
1997-01-28,308.38,311.21,306.22,310.01,0
1997-01-29,306.52,307.68,304.4,305.23,0
1997-01-30,306.81,307.86,304.99,306.34,0
1997-01-31,307.64,307.64,303.95,306.61,0
1997-02-03,306.28,306.97,304.71,306.2,0
1997-02-04,307.5,309.47,307.42,308.67,0
1997-02-05,310.58,313.09,310.13,312.88,0
1997-02-06,311.79,312.54,310.43,311.85,0
1997-02-07,312.75,315.07,311.93,315.04,0
1997-02-10,314.18,316.83,314.04,315.4,0
1997-02-11,317.26,317.79,315.66,317.07,0
1997-02-12,319.6,320.39,318.95,320.18,0
1997-02-13,322.03,323.47,320.49,323.32,0
1997-02-14,324.29,327.33,323.71,326.49,0
1997-02-17,326.67,332.51,326.56,332.16,0
1997-02-18,334.14,336.89,333.54,333.72,0
1997-02-19,333.11,335.15,331.24,335,0
1997-02-20,333.18,335,331.82,332.94,0
1997-02-21,330.91,332.93,328.43,330.77,0
1997-02-24,330.45,334.21,329.08,332.85,0
1997-02-25,336.43,340.42,335.85,340.42,0
1997-02-26,340.45,342.94,338.11,340.57,0
1997-02-27,340.52,340.98,337.31,339.04,0
1997-02-28,337.84,337.84,334.31,334.65,0
1997-03-03,334.15,334.72,332.63,334.1,0
1997-03-04,337.02,342.02,336.6,341.88,0
1997-03-05,340.31,343.24,339.12,342.71,0
1997-03-06,346.08,347.55,344.72,346.99,0
1997-03-07,346.03,347.3,342.79,347.12,0
1997-03-10,346.76,350.67,346.51,349.39,0
1997-03-11,352.37,353.5,351.21,351.32,0
1997-03-12,348.77,349.07,344.55,344.61,0
1997-03-13,340.02,345.94,340.02,343.98,0
1997-03-14,339.55,348.06,339.3,347.62,0
1997-03-17,348.29,348.89,340.6,341.88,0
1997-03-18,342.48,342.7,336.01,336.58,0
1997-03-19,336.4,336.66,330.58,333.55,0
1997-03-20,329.77,330.33,317.89,322.33,0
1997-03-21,323.77,332.38,321.19,330.04,0
1997-03-24,329.65,329.94,322.58,324.55,0
1997-03-25,328.01,330.53,327.66,330.28,0
1997-03-26,330.49,336.18,329.08,333.26,0
1997-03-27,335.88,337.65,334.1,336.25,0
1997-04-01,317.07,324.31,317.01,321.55,0
1997-04-02,324.91,327.6,319.76,321.53,0
1997-04-03,319.5,320.87,316.76,318.61,0
1997-04-04,319.55,324.98,318.69,321.47,0
1997-04-07,327.98,330.68,325.48,330.17,0
1997-04-08,331.54,331.59,328.92,330.18,0
1997-04-09,331.87,335.67,331.87,335.2,0
1997-04-10,333.22,334.66,332.29,332.84,0
1997-04-11,333.61,334.39,328.22,328.71,0
1997-04-14,323.71,325.86,323.19,325,0
1997-04-15,328.83,334.88,328.17,334.15,0
1997-04-16,334.96,335.5,330.34,331.07,0
1997-04-17,333.13,336.21,333,335.63,0
1997-04-18,334.05,338.19,333.08,336.61,0
1997-04-21,334.86,338.21,334.16,338.03,0
1997-04-22,338.52,340.88,338.52,339.74,0
1997-04-23,346.14,347.07,344.39,344.39,0
1997-04-24,344.96,347.93,344.94,346.31,0
1997-04-25,344.56,345.04,340.7,341.53,0
1997-04-28,341.66,342.84,340.23,340.23,0
1997-04-29,342.4,346.71,341.76,346.39,0
1997-05-01,350.98,351.48,348.67,350.66,0
1997-05-02,349.55,351.13,348.61,350.12,0
1997-05-05,352.44,353.78,351.7,353.75,0
1997-05-06,356.88,357.05,353.22,354.75,0
1997-05-07,353.9,354.05,351.36,352.13,0
1997-05-09,352.13,355.08,352.08,354.32,0
1997-05-12,355.5,357.62,354.46,357.62,0
1997-05-13,359.39,359.72,355.58,356.69,0
1997-05-14,357.89,362.83,357.35,361.6,0
1997-05-15,359.77,361.26,358.54,360.77,0
1997-05-16,363.6,363.6,359.75,360.44,0
1997-05-20,359.38,361.42,355.97,357.33,0
1997-05-21,360.76,365.75,360.34,364.81,0
1997-05-22,364.88,366.65,362.88,363.41,0
1997-05-23,363.91,365.29,363.15,364.82,0
1997-05-26,365.94,368.87,365.63,368.56,0
1997-05-27,368.82,369.07,365.74,365.81,0
1997-05-28,368.44,369.91,364.67,365.27,0
1997-05-29,363.96,366.99,362.45,365.12,0
1997-05-30,364,364.61,357.61,358.93,0
1997-06-02,360.14,367.58,360.13,366.42,0
1997-06-03,367.88,368.52,365.21,368.47,0
1997-06-04,369.54,371.3,368.68,370.8,0
1997-06-05,370.4,373.32,370.01,372.42,0
1997-06-06,373.82,374.97,371.94,374.11,0
1997-06-09,377.28,378.65,375.24,376.33,0
1997-06-10,376.55,377.75,375.11,376.99,0
1997-06-11,377.19,377.36,374.57,375.35,0
1997-06-12,376.12,381.07,375.53,380.89,0
1997-06-13,384.82,385.02,382.21,383.94,0
1997-06-16,384.93,386.02,384,385.71,0
1997-06-17,388.43,388.43,383.33,384.42,0
1997-06-18,384.58,385.82,380.99,385.32,0
1997-06-19,385.16,390.72,384.49,385.32,0
1997-06-20,389.73,391.36,388.97,391.25,0
1997-06-23,392.09,392.35,388.76,390.64,0
1997-06-24,385.73,391.81,385.73,390.73,0
1997-06-25,394.02,395.45,393.64,395.45,0
1997-06-26,396.16,397.34,392.91,395.08,0
1997-06-27,393.65,395.54,392.49,395,0
1997-06-30,396.11,397.62,390.96,390.96,0
1997-07-01,394.89,395.88,393.37,395.38,0
1997-07-02,398.05,398.88,396.03,398.88,0
1997-07-03,401.75,408.71,400.82,407.09,0
1997-07-04,408.67,413.51,408.5,411.67,0
1997-07-07,411.16,417.41,410.33,416.96,0
1997-07-08,415.81,420.26,415.33,416.59,0
1997-07-09,421.56,425.04,421.43,424.45,0
1997-07-10,420.23,422.21,417.65,419.62,0
1997-07-11,422.01,425.87,422.01,424.97,0
1997-07-14,431.31,432.33,429.12,430.26,0
1997-07-15,427.94,432.52,426.53,430.71,0
1997-07-16,433,438.82,432.61,438.01,0
1997-07-17,442.34,444.19,431.67,432.62,0
1997-07-18,429.13,434.96,427.14,427.37,0
1997-07-21,426.79,429.99,420.97,422.63,0
1997-07-22,426.65,437.13,426.47,435.91,0
1997-07-23,456.62,456.62,446.52,448.56,0
1997-07-24,450.53,450.94,443.47,447.09,0
1997-07-25,449.28,449.49,445.12,448.8,0
1997-07-28,448.58,451.43,447.73,450.56,0
1997-07-29,448.6,450.55,441.73,442.42,0
1997-07-30,445.25,445.3,434.21,442.58,0
1997-07-31,444.92,448.45,444,446.22,0
1997-08-01,448.57,450.61,442.31,445.04,0
1997-08-04,447.39,448.69,442.71,444.41,0
1997-08-05,446.62,447.68,442.28,444.52,0
1997-08-06,444.65,451.7,444.38,450.56,0
1997-08-07,454.37,459.06,452.38,458.76,0
1997-08-08,455.52,458.54,446.77,452.04,0
1997-08-11,440.86,447.37,440.86,441.56,0
1997-08-12,445.85,447.18,443.51,443.98,0
1997-08-13,437.76,440.75,422.1,424.63,0
1997-08-14,427.99,428.89,421.25,424.55,0
1997-08-15,426.48,426.69,405.87,405.87,0
1997-08-18,399.36,418.56,397.41,416.34,0
1997-08-19,426,433.06,426,429.94,0
1997-08-20,440.21,442.49,431.72,435.5,0
1997-08-21,435.66,438.38,429.73,431.23,0
1997-08-22,423.73,425.67,404.69,416.76,0
1997-08-25,421.8,427.44,416.35,418.47,0
1997-08-26,419.96,422.57,405.76,409.96,0
1997-08-27,409.52,413.82,402.95,411.73,0
1997-08-28,415.59,416.57,395.26,398.09,0
1997-08-29,395.78,398.52,392.73,394.01,0
1997-09-01,395.57,401.82,391.08,400.2,0
1997-09-02,405.72,421.54,405.7,419.84,0
1997-09-03,431.63,432.87,418.4,421.39,0
1997-09-04,416.69,418.68,413,415.79,0
1997-09-05,415.46,419.31,414.64,415.9,0
1997-09-08,412.79,413.24,407.45,410.76,0
1997-09-09,411.66,411.66,404.76,406.21,0
1997-09-10,407.31,407.83,397.59,398.22,0
1997-09-11,392.4,393.18,385.07,388.45,0
1997-09-12,386.05,397.18,385.25,392.4,0
1997-09-15,397.22,398.68,391.28,394.56,0
1997-09-16,393.75,402.08,390.74,400.28,0
1997-09-17,405.64,410.18,404.42,407.55,0
1997-09-18,406.63,409.85,405.58,409.66,0
1997-09-19,410.31,410.54,407.99,407.99,0
1997-09-22,407.91,414.5,407.81,413.14,0
1997-09-23,414.78,417.13,412.39,412.55,0
1997-09-24,410.59,413.99,409.23,410.75,0
1997-09-25,410.08,413.23,408.72,410.45,0
1997-09-26,406.14,411.47,405.62,410.45,0
1997-09-29,408.37,411.26,407.86,410.65,0
1997-09-30,413.8,417.48,412.72,417.48,0
1997-10-01,416.01,429.11,415.72,428.3,0
1997-10-02,431.63,432.33,426.25,426.67,0
1997-10-03,428.16,439.1,425.93,437.14,0
1997-10-06,433.91,439.19,432.58,436.45,0
1997-10-07,437.83,439.31,426.61,431.37,0
1997-10-08,434.99,436.18,427.98,428.87,0
1997-10-09,425.68,427.68,412.22,415.73,0
1997-10-10,417.37,417.76,407.91,411.94,0
1997-10-13,416.38,425.75,416.36,425.75,0
1997-10-14,424.65,426.55,422.89,424.33,0
1997-10-15,421.45,421.56,414.18,419.13,0
1997-10-16,417.91,417.91,412.16,413.85,0
1997-10-17,408.22,410.49,404.66,410.49,0
1997-10-20,408.95,413.77,406.03,411.75,0
1997-10-21,415.71,418.92,415.42,418.62,0
1997-10-22,423.31,425.26,414.05,415.42,0
1997-10-23,407.76,410.15,395.99,400.42,0
1997-10-24,404.11,409.15,403.65,404.48,0
1997-10-27,393.84,395.05,385.41,390.78,0
1997-10-28,351.48,379.28,347.13,379.28,0
1997-10-29,391.84,399.06,389.46,399.06,0
1997-10-30,390.12,392.57,376.89,388.17,0
1997-10-31,388.19,394.7,385.74,390.06,0
1997-11-03,396.21,401.89,396.21,400.58,0
1997-11-04,395.88,402.2,392.73,394.31,0
1997-11-05,398.07,400.35,397.75,398.67,0
1997-11-06,399.31,399.31,394.2,394.83,0
1997-11-07,388.27,390.34,380.75,385.34,0
1997-11-10,387.27,390.9,387.25,388.91,0
1997-11-11,386.37,389.19,385.32,388.32,0
1997-11-12,386.36,387.44,380.95,383.23,0
1997-11-13,382.95,385.32,381.6,384.33,0
1997-11-14,386.38,389.28,386.08,386.64,0
1997-11-17,397.35,398.32,394.01,397.98,0
1997-11-18,398.15,403.52,395.32,399.33,0
1997-11-19,397.09,398.41,393.95,395.12,0
1997-11-20,398.19,402.12,397.11,401.55,0
1997-11-21,405.34,409.22,404.67,407.77,0
1997-11-24,404.71,406.34,396.8,397.27,0
1997-11-25,397.98,399.03,395.33,395.34,0
1997-11-26,398.34,401.63,398.16,400.39,0
1997-11-27,402.35,404.59,401.64,402.19,0
1997-11-28,401.9,402.23,399.84,400.11,0
1997-12-01,404.01,412.99,404.01,412.98,0
1997-12-02,413.99,414.92,411.71,414.62,0
1997-12-03,412.6,415.47,410.45,412.7,0
1997-12-04,414.73,417.39,414.41,416.9,0
1997-12-05,417.24,417.71,409.71,417.71,0
1997-12-08,421.43,422.5,419.42,420.42,0
1997-12-09,420.02,421.15,417.54,419.3,0
1997-12-10,417.91,418.13,411.41,413.08,0
1997-12-11,407.4,407.4,399.36,400.93,0
1997-12-12,401.51,406.16,401.5,402.84,0
1997-12-15,401.35,406.88,401.19,403.31,0
1997-12-16,406.31,410.55,406.18,410.55,0
1997-12-17,413.49,415.76,411.79,415.1,0
1997-12-18,414.25,414.54,411.17,411.82,0
1997-12-19,405.01,406.78,398.28,399.1,0
1997-12-22,397.57,403.48,396.81,401.52,0
1997-12-23,404.3,404.82,397.68,397.85,0
1997-12-24,397.92,399.87,396.93,399.49,0
1997-12-29,401.32,412.13,401.13,412.13,0
1997-12-30,415.23,415.79,411.61,414.61,0
1998-01-02,420.22,422.7,417.52,420.65,0
1998-01-05,421.11,426.57,419.83,426.15,0
1998-01-06,426.07,426.2,419.79,422.14,0
1998-01-07,418.38,425.4,417.79,422.96,0
1998-01-08,426.45,427.12,418.5,419.93,0
1998-01-09,418.65,419.03,411.19,414.67,0
1998-01-12,402.2,406.21,401.78,404.75,0
1998-01-13,411.65,414.95,410.31,413.64,0
1998-01-14,419.27,420.87,416.89,419.1,0
1998-01-15,417.66,418.28,414.07,418.28,0
1998-01-16,419.21,425.67,418.94,425.67,0
1998-01-19,430.79,432.42,429.4,431.03,0
1998-01-20,430.63,434.87,429.75,432.55,0
1998-01-21,432.41,432.52,428,431.27,0
1998-01-22,424.94,427.45,423.95,426.11,0
1998-01-23,425.33,426.7,423.33,423.47,0
1998-01-26,421.68,426.3,421.31,425.4,0
1998-01-27,425.48,426.84,423.93,426.32,0
1998-01-28,428.48,432.37,428.06,431,0
1998-01-29,432.34,434.1,429.89,433.95,0
1998-01-30,433.67,434.1,431.62,434.1,0
1998-02-02,437.67,440.27,437.27,438,0
1998-02-03,438.74,439.02,435.44,435.84,0
1998-02-04,436.58,436.83,432.27,432.33,0
1998-02-05,434.35,438.69,434.1,437.74,0
1998-02-06,437.92,441.29,436.77,441.07,0
1998-02-09,444.13,445.15,441.49,441.97,0
1998-02-10,440.59,442.35,439.16,440.22,0
1998-02-11,442.31,444.53,441.37,444.53,0
1998-02-12,446.39,447.51,440.03,441.55,0
1998-02-13,442.64,444.49,440.47,442.26,0
1998-02-16,442.86,448.47,442.37,447.36,0
1998-02-17,450.4,456.95,450.4,456.73,0
1998-02-18,456.65,462.81,455.91,461.18,0
1998-02-19,460.68,463.17,460.06,460.77,0
1998-02-20,459.93,468.52,459.2,462.75,0
1998-02-23,468.32,473.71,468.1,470.88,0
1998-02-24,469.46,475.15,467.7,474.55,0
1998-02-25,477.15,481.7,477.1,481.29,0
1998-02-26,481,486.69,480.74,484.49,0
1998-02-27,487.21,490.71,484.07,485.7,0
1998-03-02,485.98,495.3,485.93,494.49,0
1998-03-03,493.63,497.8,488.07,489.75,0
1998-03-04,490.57,493.71,484.58,487.7,0
1998-03-05,479.14,482.94,477.67,481.3,0
1998-03-06,481.24,495.49,481.24,494.12,0
1998-03-09,498.57,500.7,494.98,498.73,0
1998-03-10,496.46,499.57,495.4,496.31,0
1998-03-11,498.79,500.12,495.67,498.05,0
1998-03-12,496.59,496.96,493.47,494.29,0
1998-03-13,498.64,506.39,497.63,503.14,0
1998-03-16,502.5,508.38,502.49,506.8,0
1998-03-17,510.41,511.27,507.38,507.95,0
1998-03-18,506.26,507.04,496.7,501.63,0
1998-03-19,506.29,506.29,498.76,499.93,0
1998-03-20,501.04,510.47,498.92,508.68,0
1998-03-23,510.01,514.04,508.72,509.55,0
1998-03-24,508.04,514.11,508.04,512.83,0
1998-03-25,515.45,520.06,515.24,517.88,0
1998-03-26,512.93,516.95,509.02,512.38,0
1998-03-27,514.38,520.05,514,517.69,0
1998-03-30,516.05,519.35,510.19,512.32,0
1998-03-31,514.25,515.49,509.5,511.15,0
1998-04-01,512.36,518.71,509.85,518.54,0
1998-04-02,522.92,523.87,520.66,523.23,0
1998-04-03,526.72,530.21,525.85,527.35,0
1998-04-06,524.55,538.88,524.33,537.97,0
1998-04-07,538.19,542.59,527.45,529.26,0
1998-04-08,527.91,534.23,526.8,528.66,0
1998-04-09,525.74,532.23,525.74,530.41,0
1998-04-14,536.35,539.63,531.58,533.12,0
1998-04-15,536.82,538.37,533.12,534.26,0
1998-04-16,535.53,536.03,524.38,525.07,0
1998-04-17,521.17,531.09,520.78,527.19,0
1998-04-20,536.76,538.27,534.62,536.1,0
1998-04-21,530.43,539.09,529.95,539.08,0
1998-04-22,544.2,544.43,537.49,538.46,0
1998-04-23,538.83,538.92,530.93,531.63,0
1998-04-24,527.45,530.22,523.02,529.45,0
1998-04-27,525.64,525.97,501.27,502.79,0
1998-04-28,509.05,516.4,507.3,512.21,0
1998-04-29,507.88,518.71,506.08,511.69,0
1998-05-01,533.24,539.25,528.98,539.01,0
1998-05-04,542.65,546.06,541.34,543.28,0
1998-05-05,539.62,539.62,528.13,532.91,0
1998-05-06,529.85,532.83,523.36,528.06,0
1998-05-07,527.15,527.73,515.41,518.83,0
1998-05-08,521.3,528.26,520.23,528.19,0
1998-05-11,533.78,536.53,532.79,536.53,0
1998-05-12,530.68,532.23,525.95,529.44,0
1998-05-13,531.27,535.46,530.29,532.72,0
1998-05-14,533.66,533.66,526.69,528.24,0
1998-05-15,528.63,530.57,524.6,530.37,0
1998-05-18,526.16,527.3,521.56,522.56,0
1998-05-19,523.87,534.3,523.41,534.28,0
1998-05-20,537.79,542.09,536.87,541.91,0
1998-05-22,539.76,546.88,538.95,542,0
1998-05-25,544.72,555.03,544.69,553.53,0
1998-05-26,556.07,556.55,551.8,552.21,0
1998-05-27,542.2,543.73,537.19,543.73,0
1998-05-28,547.71,548.32,537.68,539.39,0
1998-05-29,542.77,546.38,540.6,543.86,0
1998-06-02,542.28,546.56,540.81,544.74,0
1998-06-03,544.84,550.24,544.74,548,0
1998-06-04,544.49,547.46,541.36,541.48,0
1998-06-05,546.27,546.91,544.03,545.95,0
1998-06-08,551.5,553.4,549.71,550.54,0
1998-06-09,549.39,550.09,547.27,547.49,0
1998-06-10,544.24,547.9,542.64,547.1,0
1998-06-11,544.28,546.51,543.07,546.03,0
1998-06-12,537.15,539.61,531.62,532.01,0
1998-06-15,532.73,533.34,517.54,523.97,0
1998-06-16,521.34,528.82,521.34,527.39,0
1998-06-17,532.45,534.53,531.08,533.13,0
1998-06-18,537.56,538.31,525.81,526.88,0
1998-06-19,525.92,527.83,522.08,523.16,0
1998-06-22,520.66,520.86,515.02,519.25,0
1998-06-23,523.37,527.98,522.44,526.62,0
1998-06-24,523.19,526.57,522.71,524.18,0
1998-06-25,529.26,533.68,527.35,533.55,0
1998-06-26,533.49,536.71,528.94,536.51,0
1998-06-29,538.17,543.57,537.28,543.57,0
1998-06-30,541.42,546.56,539.81,544.67,0
1998-07-01,548.29,554.6,548.29,554.31,0
1998-07-02,559.64,561.42,552.97,557.72,0
1998-07-03,558.41,564.37,556.73,564.16,0
1998-07-06,565.13,565.13,559.49,563.48,0
1998-07-07,565.59,567.02,563.47,565.29,0
1998-07-08,566.25,571.68,565.61,571.68,0
1998-07-09,575.57,575.65,568.98,570.67,0
1998-07-10,564.19,569.65,564.16,566.53,0
1998-07-13,569.39,577.49,568.64,575.41,0
1998-07-14,577.34,585.64,577.3,584.7,0
1998-07-15,590.27,590.55,582.2,586.5,0
1998-07-16,587.78,588.02,581.08,581.85,0
1998-07-17,584.18,590.42,584.06,589.01,0
1998-07-20,589.97,598.23,589.55,597.01,0
1998-07-21,598.52,600.65,591.33,594.7,0
1998-07-22,590.29,594.65,587.05,588.96,0
1998-07-23,586.25,587.17,577.23,580.87,0
1998-07-24,576.09,579.52,571.92,577.23,0
1998-07-27,574.22,582.13,568.25,568.82,0
1998-07-28,575.23,576.09,567.09,569.02,0
1998-07-29,561.42,567.66,560.72,564.91,0
1998-07-30,563.01,567.04,560.04,566.16,0
1998-07-31,569.99,571.48,557.85,557.85,0
1998-08-03,547.69,551.38,541.91,544.79,0
1998-08-04,545.15,553.81,543.09,550.06,0
1998-08-05,537.63,540.36,530.65,538.53,0
1998-08-06,540.69,542.32,525.38,527.71,0
1998-08-07,527.14,536.83,526.19,535.19,0
1998-08-10,534.74,538.05,528.67,529.85,0
1998-08-11,521.82,523.26,508.3,510.5,0
1998-08-12,518.06,523.69,512.52,521.53,0
1998-08-13,518.3,521.89,510.42,519.83,0
1998-08-14,522.32,527.94,520.97,524.01,0
1998-08-17,512.08,519.93,511.83,518.69,0
1998-08-18,526.12,537.69,525.83,537.69,0
1998-08-19,547.4,548.51,541.64,544.51,0
1998-08-20,548.95,548.95,538.58,538.9,0
1998-08-21,533.43,534.08,522.1,523.9,0
1998-08-24,524.74,525.29,510.72,515.64,0
1998-08-25,521.5,528.24,520.87,527.83,0
1998-08-26,521.89,523.38,511.8,514.39,0
1998-08-27,512.57,512.68,499.38,503.16,0
1998-08-28,482.3,499.16,472.42,496.17,0
1998-08-31,493.75,498.17,488.26,493.09,0
1998-09-01,472.19,491.33,471.8,484.75,0
1998-09-02,497.86,502.43,496.92,499.28,0
1998-09-03,492.54,494.88,479.33,485.47,0
1998-09-04,488.06,492.61,484.12,486.77,0
1998-09-07,496.85,501.03,484.74,488.37,0
1998-09-08,489.88,498.51,485.38,497.2,0
1998-09-09,499.7,499.7,487.62,488.54,0
1998-09-10,476.17,478.29,459.37,463.45,0
1998-09-11,454.63,468.43,451.61,458.51,0
1998-09-14,470.28,470.78,463.51,469.06,0
1998-09-15,464.42,468.46,454.93,460.45,0
1998-09-16,466.75,469.62,463.4,466.19,0
1998-09-17,457.68,457.85,443.72,448.13,0
1998-09-18,443.78,444.15,427.88,435.44,0
1998-09-21,422.49,422.84,401.68,409.59,0
1998-09-22,423.07,431.85,422.2,428.32,0
1998-09-23,436.35,441.37,434.18,440.44,0
1998-09-24,450.9,454.93,437.94,439.88,0
1998-09-25,424.88,430.44,418.44,430.1,0
1998-09-28,441.9,444.35,430.8,439.89,0
1998-09-29,433.83,440.22,431.02,434.67,0
1998-09-30,430.02,433.11,419.1,423.9,0
1998-10-01,407.3,411.11,399.32,406.57,0
1998-10-02,397.71,398.21,380.82,385.07,0
1998-10-05,375.34,388.18,374.81,376.33,0
1998-10-06,380.07,398.5,379.72,398.5,0
1998-10-07,402.53,409.73,380.75,388.94,0
1998-10-08,380.56,384.33,366.58,375.58,0
1998-10-09,377.58,390.25,374.72,386.22,0
1998-10-12,402.85,408.35,400.35,408.25,0
1998-10-13,402.52,417.04,400.76,416.39,0
1998-10-14,414.42,424.17,413.72,423.82,0
1998-10-15,431.11,437.27,420.94,427.16,0
1998-10-16,439.13,439.52,426.83,432.33,0
1998-10-19,434.64,436.59,420.87,427.21,0
1998-10-20,431.34,442.61,425.17,442.45,0
1998-10-21,439.45,445.86,435.51,440.47,0
1998-10-22,443.5,452.02,438.21,441.23,0
1998-10-23,440.35,440.35,434.62,436.92,0
1998-10-26,441.38,442.24,435.73,438.06,0
1998-10-27,442.83,451.95,439.29,451.75,0
1998-10-28,442.25,445.85,438.05,442.61,0
1998-10-29,438.53,444.69,435.93,441.39,0
1998-10-30,447.88,456.53,445.6,450.68,0
1998-11-02,459.13,468.53,458.03,467.67,0
1998-11-03,469.41,471.5,465.63,469.39,0
1998-11-04,475.48,483.94,473.93,480.92,0
1998-11-05,479.66,481.88,468.33,474.13,0
1998-11-06,481.56,483.21,477.12,479.79,0
1998-11-09,483.87,489.67,479.01,481.15,0
1998-11-10,475.73,479.2,471.85,473.2,0
1998-11-11,478.24,481.06,476.25,477.53,0
1998-11-12,470.36,473.53,467.01,471.35,0
1998-11-13,473.46,474.26,465.9,468.92,0
1998-11-16,474.25,480.48,472.9,480.48,0
1998-11-17,477.8,481.44,476.09,478.89,0
1998-11-18,480.37,483.61,476.81,478.11,0
1998-11-19,481.74,489.46,479.07,486.98,0
1998-11-20,493.06,505.19,492.08,503.62,0
1998-11-23,510.92,515.16,508.63,513.16,0
1998-11-24,516.99,519.39,506.24,506.65,0
1998-11-25,505.91,509.85,504.02,505.85,0
1998-11-26,509.1,515.52,507.11,514.9,0
1998-11-27,514.64,517.48,509.82,515.32,0
1998-11-30,511.57,517.37,499.44,499.44,0
1998-12-01,490.17,492.92,473.39,475.89,0
1998-12-02,483.45,485.28,461.62,466.34,0
1998-12-03,457.63,480.41,450.99,477.72,0
1998-12-04,464.9,489.11,464.5,484.58,0
1998-12-07,492.89,494.4,484.28,487.19,0
1998-12-08,486.06,490.04,483.52,489.34,0
1998-12-09,486.73,498.35,483.16,495.53,0
1998-12-10,494.36,501.24,492.85,495.82,0
1998-12-11,486.62,489.49,482.14,486.09,0
1998-12-14,483.15,486.87,478.34,483.56,0
1998-12-15,485.45,491.85,483.01,491.85,0
1998-12-16,497.74,506.12,497.34,497.85,0
1998-12-17,495.26,505.19,495.26,505.19,0
1998-12-18,505.72,510.84,505.23,507.26,0
1998-12-21,509.88,525.16,508.25,522.96,0
1998-12-22,524.34,532.07,523.43,524.28,0
1998-12-23,523.09,534.47,522.98,532.8,0
1998-12-24,538.49,538.94,532.03,534.83,0
1998-12-28,535.13,543.1,534.8,541.09,0
1998-12-29,538.59,543.28,537.91,542.12,0
1998-12-30,546.44,546.5,536.47,538.36,0
1999-01-04,545.54,559.92,541.82,558.95,0
1999-01-05,561.31,566.75,558.71,566.51,0
1999-01-06,573.39,584.84,573.27,583.66,0
1999-01-07,585.27,587.51,556.28,561.08,0
1999-01-08,565.51,572.54,555.79,559.27,0
1999-01-11,565.7,569.63,545.58,545.77,0
1999-01-12,546.1,547.5,533.67,536.24,0
1999-01-13,527.34,529.99,501.53,507.29,0
1999-01-14,516.8,519.75,501.19,514.11,0
1999-01-15,497.63,528.85,497.63,528.57,0
1999-01-18,537.1,547.48,530.65,544.21,0
1999-01-19,542.67,555.15,537.16,548.88,0
1999-01-20,556.5,562.23,551.44,553.18,0
1999-01-21,547.89,557.12,540.45,543.79,0
1999-01-22,529.63,530.98,517.61,518.73,0
1999-01-25,511.42,527.49,508.19,525.36,0
1999-01-26,533.9,534.91,515.76,526.64,0
1999-01-27,532.54,540.5,529.63,531.59,0
1999-01-28,526.48,539.72,526.36,538.98,0
1999-01-29,543.84,545.85,528.47,532.09,0
1999-02-01,538.8,547.36,533.77,540.01,0
1999-02-02,540.03,540.03,530.72,532.79,0
1999-02-03,530.13,538.11,525.78,527.12,0
1999-02-04,535.21,536.21,531.09,531.27,0
1999-02-05,529.72,535.95,526.05,534.36,0
1999-02-08,535.33,537.5,528.03,528.24,0
1999-02-09,531.46,533.74,516.34,518.06,0
1999-02-10,512.36,515.97,505.94,512.49,0
1999-02-11,514.32,518.98,511.49,518.07,0
1999-02-12,527.79,532.31,520.23,523.33,0
1999-02-15,518.21,524.98,516.05,523.31,0
1999-02-16,526.73,528.22,522.44,522.84,0
1999-02-17,519.56,520.64,512.01,514.15,0
1999-02-18,517.8,518.82,509.57,512.19,0
1999-02-19,514.32,517.83,510.16,517.63,0
1999-02-22,522.01,528.42,522.01,528.31,0
1999-02-23,538.64,543.81,535.36,536.69,0
1999-02-24,535.58,543.84,535.58,538.84,0
1999-02-25,535.29,539.19,529.88,534.51,0
1999-02-26,532.61,536.12,528.18,536.12,0
1999-03-01,536.14,536.54,527.31,527.31,0
1999-03-02,528.19,531.73,522.56,526.09,0
1999-03-03,526.13,527.48,519.16,519.16,0
1999-03-04,520.09,522.88,511.17,515.92,0
1999-03-05,522.08,529.58,516.69,529.54,0
1999-03-08,534.6,534.6,521.49,525.52,0
1999-03-09,530.12,534.05,521.27,522.27,0
1999-03-10,522.34,523.87,517.2,520.66,0
1999-03-11,521.8,528.88,521.8,527.58,0
1999-03-12,536.91,537,532.46,533.02,0
1999-03-15,535.39,536.53,532,535.05,0
1999-03-16,538.53,543.71,537.39,540.64,0
1999-03-17,537.02,544.08,536.84,539.97,0
1999-03-18,537.49,538.62,532.95,537.59,0
1999-03-19,543.36,551.28,542.65,547.17,0
1999-03-22,542.81,549.11,542.69,544.27,0
1999-03-23,543.17,543.17,532.32,532.68,0
1999-03-24,526.17,527.57,521.49,525.73,0
1999-03-25,526.63,533.98,523.7,533.98,0
1999-03-26,532.37,537.85,522.8,525.56,0
1999-03-29,527.38,534.85,527.28,534.56,0
1999-03-30,538.89,539.34,532.28,534.4,0
1999-03-31,532.5,538.98,532.37,536.93,0
1999-04-01,531.75,535.65,530.04,533.63,0
1999-04-06,538.56,540.27,535.87,536.34,0
1999-04-07,535.29,542.55,535.29,542.55,0
1999-04-08,544.73,545.07,535.59,537.67,0
1999-04-09,545.2,547.19,536.86,537.73,0
1999-04-12,537.01,539.84,531.25,536.17,0
1999-04-13,541.05,543.13,538.51,540.99,0
1999-04-14,542.74,547.53,541.46,543.6,0
1999-04-15,545.29,546.5,541.09,542.2,0
1999-04-16,543.96,549.04,542.03,548.44,0
1999-04-19,549.97,559.39,549.46,559.39,0
1999-04-20,556.04,557.74,549.2,549.62,0
1999-04-21,551.77,555.21,549.49,555.21,0
1999-04-22,562.13,564.57,559.02,561.56,0
1999-04-23,563.79,563.85,560,561.23,0
1999-04-26,563.63,569.99,563.63,565.78,0
1999-04-27,566.19,575.43,564.85,574.41,0
1999-04-28,575.03,575.03,575.03,575.03,0
1999-04-29,576.66,576.66,570.01,573.52,0
1999-05-03,571.82,576.62,571.65,575.77,0
1999-05-04,581.48,583.8,577.56,578.67,0
1999-05-05,577.07,579.42,567.6,570.08,0
1999-05-06,574.55,574.89,563.68,564.56,0
1999-05-07,562.36,567.76,560.98,565.94,0
1999-05-10,566.4,566.4,558.54,562,0
1999-05-11,560.98,563.73,556.84,559.77,0
1999-05-12,558.42,558.88,546.74,556.84,0
1999-05-14,563.97,566.62,550.18,552.15,0
1999-05-17,550.37,550.72,540.79,543.84,0
1999-05-18,546.65,550.79,543.42,550.2,0
1999-05-19,549.29,558,545.33,558,0
1999-05-20,559.22,564.89,556.93,564.89,0
1999-05-21,564.55,569.28,563.05,567.17,0
1999-05-25,558.48,562.24,557.81,560.94,0
1999-05-26,559.08,565.66,558.39,559.9,0
1999-05-27,563.34,564.05,552.4,553.13,0
1999-05-28,547.62,553.42,544.81,552.38,0
1999-05-31,554.82,555.3,550.32,554.06,0
1999-06-01,556.02,560.11,551.54,553.19,0
1999-06-02,552.54,557.87,550.1,556.56,0
1999-06-03,558.16,564.33,557.37,564.03,0
1999-06-04,563.05,566.53,559.77,566.53,0
1999-06-07,567.29,568.69,564.39,568.48,0
1999-06-08,569.61,570.78,565.99,566.7,0
1999-06-09,564.85,571.73,564.84,568.74,0
1999-06-10,569,571.82,563.78,564.28,0
1999-06-11,567.08,567.99,564.51,567.44,0
1999-06-14,565.06,568.57,564.17,565.63,0
1999-06-15,564.27,565.61,561.02,565.43,0
1999-06-16,564.41,571.11,562.11,570.73,0
1999-06-17,574.68,575.17,570.34,572.81,0
1999-06-18,576.95,580.47,575.79,576.03,0
1999-06-21,579.47,583.76,579.47,582.72,0
1999-06-22,580.89,581.82,576.04,577.68,0
1999-06-23,576.38,579.67,570.09,571.9,0
1999-06-24,573.3,574.17,566.61,567.12,0
1999-06-25,563.6,564.11,560.4,561.65,0
1999-06-28,562.15,564.06,557.33,563.72,0
1999-06-29,564.96,566.13,562.48,565.55,0
1999-06-30,567.43,567.83,561.06,561.19,0
1999-07-01,570.58,575.86,570.08,570.46,0
1999-07-02,573.39,577.77,571.68,572.02,0
1999-07-05,578.04,582.12,576.9,582.05,0
1999-07-06,578.99,581.38,578.06,581.26,0
1999-07-07,579.98,583.4,578.43,579.01,0
1999-07-08,583.35,584.44,577.8,578.79,0
1999-07-09,579.96,587.23,579.05,586.89,0
1999-07-12,590.84,591.84,586.93,588.35,0
1999-07-13,587.7,588.45,580.05,582.17,0
1999-07-14,584.79,590.29,583.86,589.37,0
1999-07-15,589.29,594.82,588.87,594.34,0
1999-07-16,594.72,596.15,588.2,588.63,0
1999-07-19,589.2,593.78,587.03,588.87,0
1999-07-20,586.16,588.4,574.49,575.25,0
1999-07-21,570.76,572.85,560.79,567.73,0
1999-07-22,566.41,567.13,556.98,559.49,0
1999-07-23,556.03,563.7,553.55,556.43,0
1999-07-26,559.44,561.03,543.16,548.55,0
1999-07-27,547.7,556.82,547.07,551.43,0
1999-07-28,556.77,557.62,552.34,556.18,0
1999-07-29,554.2,555.49,544.08,546.06,0
1999-07-30,545.07,552.87,545.07,552.77,0
1999-08-02,546.55,549.19,538.91,544.25,0
1999-08-03,541.59,545.23,538.82,539.93,0
1999-08-04,540.43,544.26,538.01,540.68,0
1999-08-05,534.97,537.33,527.26,529.02,0
1999-08-06,536.19,537.88,529.36,535.1,0
1999-08-09,534.33,543.65,533.59,543.39,0
1999-08-10,543.49,544.93,535.92,536.79,0
1999-08-11,539.13,544.71,537.78,541.85,0
1999-08-12,550.67,556.7,549.2,553.31,0
1999-08-13,551.54,564.9,549.47,564.44,0
1999-08-16,566.07,569.09,564.25,566.43,0
1999-08-17,564.78,574.13,564.38,573.03,0
1999-08-18,577.87,577.87,568.03,570.1,0
1999-08-19,569.29,570.6,559.81,560.52,0
1999-08-20,562.66,565.51,561.19,564.54,0
1999-08-23,566.69,574.9,565.63,571.37,0
1999-08-24,576.74,577.02,569.58,572.62,0
1999-08-25,574.27,584.53,573.43,583.8,0
1999-08-26,586.89,592.02,581.22,586.11,0
1999-08-27,583.18,590.3,581.18,584.89,0
1999-08-30,586.4,586.4,581.76,584.36,0
1999-08-31,577.49,577.59,572.42,572.42,0
1999-09-01,573.05,574.79,572.07,572.33,0
1999-09-02,572.77,572.94,562.77,565,0
1999-09-03,565.51,578.85,565.51,578.63,0
1999-09-06,582.04,587.25,581.1,587.2,0
1999-09-07,584.15,588.94,583.51,586.57,0
1999-09-08,583.81,584.1,576.82,582.31,0
1999-09-09,581.57,587.4,578.36,587.4,0
1999-09-10,587.52,595.73,587.42,591.67,0
1999-09-13,593.12,594.73,584.39,587.59,0
1999-09-14,587.65,591.13,580.77,582.76,0
1999-09-15,581.87,585.99,575.4,582.84,0
1999-09-16,577.04,581.37,574.32,576.7,0
1999-09-17,579.22,579.63,572.12,572.12,0
1999-09-20,574.79,580.38,573.56,576.58,0
1999-09-21,576.15,577.12,564,564.74,0
1999-09-22,559.27,564.61,557.96,564.13,0
1999-09-23,565.46,569.66,562.27,565.48,0
1999-09-24,556.17,558.56,552.53,554.33,0
1999-09-27,555.69,562.83,555.13,562.4,0
1999-09-28,563.01,563.24,553.16,554.96,0
1999-09-29,553.55,557.83,547.55,554.21,0
1999-09-30,552.4,552.63,546.11,547.45,0
1999-10-01,550.36,551.1,536.51,539.08,0
1999-10-04,541.35,547.73,537.27,547.73,0
1999-10-05,548.46,553.81,547.02,553.26,0
1999-10-06,551.84,557.21,547.3,554.48,0
1999-10-07,559.23,560.09,553.69,555.77,0
1999-10-08,555.3,561.7,553.91,554.84,0
1999-10-11,557.79,561.04,556.62,559.77,0
1999-10-12,558.43,561.31,554.45,556.12,0
1999-10-13,548.44,553.04,547.49,552,0
1999-10-14,548.8,553.14,546.75,547.25,0
1999-10-15,542.59,544.36,531.75,537.97,0
1999-10-18,531.27,534.91,527.59,529.13,0
1999-10-19,530.38,538.41,527.17,538.41,0
1999-10-20,538.89,545.51,536.96,544.21,0
1999-10-21,548.12,548.26,536.06,537.59,0
1999-10-22,541.55,549.28,541.55,549.27,0
1999-10-25,553.04,555.22,543.27,547.82,0
1999-10-26,545.27,553.6,545.27,552.28,0
1999-10-27,546.96,554.58,546.06,552.39,0
1999-10-28,556.09,568.14,552.51,568.14,0
1999-10-29,574.27,575.82,568.76,571.82,0
1999-11-01,571.79,571.79,565.95,569.19,0
1999-11-02,566.24,569.43,564.04,568.99,0
1999-11-03,568.11,579.18,567.39,579.17,0
1999-11-04,580.85,587.48,578.91,584.76,0
1999-11-05,583.79,585.81,575.89,582.93,0
1999-11-08,578.47,583.16,578.46,582.13,0
1999-11-09,584.27,592.24,583.19,583.39,0
1999-11-10,586.67,587.69,579.7,587.18,0
1999-11-11,588.85,595.02,587.51,594.8,0
1999-11-12,596.41,599.08,588.2,589.87,0
1999-11-15,597.04,600.42,594.28,599.71,0
1999-11-16,597.38,604.54,596.66,604.11,0
1999-11-17,608.4,609.59,601.06,603.53,0
1999-11-18,601.22,607.97,600.95,607.63,0
1999-11-19,608.93,609.82,603.43,607.18,0
1999-11-22,608.79,610.21,599.15,601.57,0
1999-11-23,602.58,604.65,599.83,600.13,0
1999-11-24,599.79,603.13,596.81,598.97,0
1999-11-25,602.42,609.42,601.41,608.9,0
1999-11-26,608.88,612.92,607.41,610.01,0
1999-11-29,608.74,615.38,608.12,611.09,0
1999-11-30,608.64,609.31,601.13,602.11,0
1999-12-01,597.21,605.39,596.97,602.57,0
1999-12-02,607.16,608.55,604.67,606.18,0
1999-12-03,608.41,617.6,608.25,617.51,0
1999-12-06,618.03,618.24,609.63,611.75,0
1999-12-07,610.65,616.52,610.65,611.99,0
1999-12-08,609.55,614.08,608.05,610.55,0
1999-12-09,614.05,619.31,612.19,618.08,0
1999-12-10,620.52,621.86,613.54,619.35,0
1999-12-13,618.43,624.44,617.82,624.29,0
1999-12-14,623.45,630.62,621.73,625.64,0
1999-12-15,623.56,629.07,621.27,622.16,0
1999-12-16,625.23,630,623.93,627.85,0
1999-12-17,629.85,639.23,625.79,634.72,0
1999-12-20,635.62,644.13,635.56,643.52,0
1999-12-21,638.67,644.81,638.67,643.61,0
1999-12-22,647.44,657.44,647.44,653.65,0
1999-12-23,656.07,663,655.79,659.11,0
1999-12-24,661.6,661.92,657.92,660.43,0
1999-12-27,659.88,666.58,659.8,660.37,0
1999-12-28,659.47,662.39,655.74,658.48,0
1999-12-29,659.01,664.72,657.72,662.45,0
1999-12-30,664.47,671.94,664.47,671.41,0
2000-01-03,677.15,686.33,675.44,675.44,0
2000-01-04,664.2,664.2,639.35,642.25,0
2000-01-05,625.49,640.06,621.26,632.31,0
2000-01-06,631.71,638.77,620.22,624.21,0
2000-01-07,628.51,646.04,628.44,644.86,0
2000-01-10,652.82,659.87,651.82,655.14,0
2000-01-11,657.2,657.2,645.43,648.94,0
2000-01-12,640.61,643.43,636.15,638.4,0
2000-01-13,643.88,648.91,639.6,642.21,0
2000-01-14,648.15,656.75,646.24,655.6,0
2000-01-17,662.54,664.85,651.98,661.51,0
2000-01-18,662.37,663.9,645.22,647.72,0
2000-01-19,642.89,644.54,635.65,642.59,0
2000-01-20,646.08,649.93,642.99,644.79,0
2000-01-21,637.9,643.96,636.38,641.47,0
2000-01-24,645.65,654.15,644.28,645.53,0
2000-01-25,633.98,642.14,633.71,640.03,0
2000-01-26,645.71,646.57,633.83,637.39,0
2000-01-27,636.26,640.44,634.06,634.87,0
2000-01-28,635.86,636.99,624.37,632.46,0
2000-01-31,621.65,625.02,609.96,612.38,0
2000-02-01,625.61,625.94,617.49,619.23,0
2000-02-02,626.64,632.8,624.83,629.15,0
2000-02-03,637.13,652.07,633.51,649.59,0
2000-02-04,657.78,663,649.17,660.95,0
2000-02-07,657.17,664.21,651.74,652.42,0
2000-02-08,654.7,670.75,654.7,667.66,0
2000-02-09,673.41,676.14,663.64,667.15,0
2000-02-10,656.36,666.38,652.88,661.29,0
2000-02-11,668.01,671.97,656.41,662.68,0
2000-02-14,656.78,665.99,654.72,654.72,0
2000-02-15,657.39,660.57,652.34,652.34,0
2000-02-16,664.71,665.03,656.86,660.72,0
2000-02-17,666.95,674.21,663.36,667.97,0
2000-02-18,665.78,673.62,655.17,655.17,0
2000-02-21,650.26,655.43,646.45,649.34,0
2000-02-22,651.86,658.34,644.74,647.28,0
2000-02-23,656.31,657.42,650.46,652.52,0
2000-02-24,660.18,663.69,650.37,653.55,0
2000-02-25,655.25,662.96,652.58,662.56,0
2000-02-28,654.96,661.34,647.87,654.54,0
2000-02-29,661.93,665.82,658.38,664.28,0
2000-03-01,673.88,674.52,662.08,668.64,0
2000-03-02,669.02,670.86,663.92,667.14,0
2000-03-03,674.55,687.81,671.65,680.51,0
2000-03-06,687.18,689.2,676.14,680.22,0
2000-03-07,678.71,688.51,674.84,677.21,0
2000-03-08,677.39,678.38,671.01,674.75,0
2000-03-09,675.53,677.86,663.45,668.09,0
2000-03-10,676.82,678.04,672.74,676.61,0
2000-03-13,666.31,669.09,651.57,658.06,0
2000-03-14,661.22,665.56,657.75,661.19,0
2000-03-15,649.69,653.43,641.83,644.03,0
2000-03-16,653.44,663.87,649.47,663.39,0
2000-03-17,683.93,683.93,664.72,672.18,0
2000-03-20,675.39,679.54,671.65,671.65,0
2000-03-21,671.2,673.87,663.23,672.6,0
2000-03-22,681.08,683.29,672.23,679.35,0
2000-03-23,683.36,683.62,670.79,671.89,0
2000-03-24,675.58,684.23,670.78,683.48,0
2000-03-27,683.22,686.66,679.79,682.12,0
2000-03-28,681.61,691.66,681.32,687.94,0
2000-03-29,686.96,688.33,680.38,682.73,0
2000-03-30,675.08,677.93,661.14,664.46,0
2000-03-31,657.08,668.48,652.13,662.29,0
2000-04-03,666.96,668.13,645.8,650.92,0
2000-04-04,651.66,662.42,651.66,655.85,0
2000-04-05,651.22,655.82,632.49,640.57,0
2000-04-06,647.66,658.63,645.95,658.62,0
2000-04-07,669.72,673.52,664.13,671.34,0
2000-04-10,678.36,678.47,668.79,672.03,0
2000-04-11,662.43,667.52,658.11,660.62,0
2000-04-12,665.91,667.73,660.18,661.29,0
2000-04-13,652.54,665.37,652.41,660.26,0
2000-04-14,657.49,661.73,645.57,650.54,0
2000-04-17,618.67,640.41,618.67,637.87,0
2000-04-18,650.15,653.85,639.61,646.43,0
2000-04-19,657.33,657.86,650.01,654.17,0
2000-04-20,654.99,658.64,652.25,657.97,0
2000-04-25,655.67,664.05,654.07,659.31,0
2000-04-26,669.25,670.79,664.2,666.36,0
2000-04-27,664.21,665.83,649.34,649.92,0
2000-04-28,660.57,666.24,659.2,661.38,0
2000-05-01,668.24,668.98,663.58,667.48,0
2000-05-02,673.72,677.67,671.22,673.54,0
2000-05-03,667.7,677.53,665.9,669.84,0
2000-05-04,667.32,670.88,662.96,665.07,0
2000-05-05,667.68,672.32,661.76,670.27,0
2000-05-08,669.71,670.52,664.89,668.87,0
2000-05-09,667.17,668.43,661.44,663.46,0
2000-05-10,658.32,664.28,652.13,657.5,0
2000-05-11,650.41,659.17,648.72,658.83,0
2000-05-12,662.15,668.83,660.05,668.3,0
2000-05-15,665.99,668.79,663.17,667.06,0
2000-05-16,669.56,677.95,668.48,676.81,0
2000-05-17,673.52,673.6,664.05,668.17,0
2000-05-18,662.73,669.85,662.73,668.22,0
2000-05-19,665.02,666.4,651.53,652.45,0
2000-05-22,650.12,657.33,641.8,641.8,0
2000-05-23,648.57,650.52,642.11,644.33,0
2000-05-24,637.78,642.55,635.76,642.46,0
2000-05-25,646.2,650.1,643.86,645.55,0
2000-05-26,639.13,649.62,638.37,645.91,0
2000-05-29,650.38,656.05,649.96,655.75,0
2000-05-30,656.85,662.37,655.06,655.06,0
2000-05-31,665.25,665.4,655.48,655.5,0
2000-06-02,664.69,677.94,661.46,677.92,0
2000-06-05,677.7,677.78,669.71,672.66,0
2000-06-06,671.86,675.81,666.67,668.7,0
2000-06-07,664.95,667.14,662.22,666.56,0
2000-06-08,668.24,675.68,668.07,672.13,0
2000-06-09,672.76,676.94,670.87,673.74,0
2000-06-13,672.27,680.25,670.25,675.67,0
2000-06-14,679.71,684.54,679.71,683.28,0
2000-06-15,679.95,686.69,679.88,685.51,0
2000-06-16,685.03,688.34,681.23,682.45,0
2000-06-19,678.34,680.71,676.22,676.82,0
2000-06-20,680.54,682.28,678.87,682,0
2000-06-21,681.94,685.32,678.95,684.88,0
2000-06-22,687.28,689.61,684.06,684.16,0
2000-06-23,679.83,684.67,679.83,682.72,0
2000-06-26,681.74,686.98,680.82,686.01,0
2000-06-27,686.27,687.66,681.76,683.41,0
2000-06-28,683.01,687.14,679.3,683.15,0
2000-06-29,683.76,684.36,666.72,666.72,0
2000-06-30,670.51,675.05,667.31,672.14,0
2000-07-03,674.49,676.37,666.63,668.01,0
2000-07-04,670.12,672.71,667.59,669.62,0
2000-07-05,667.62,676.19,665.84,667.83,0
2000-07-06,663.43,666.72,662.74,665.6,0
2000-07-10,676.13,679.02,675.83,678.83,0
2000-07-11,676.93,682.21,675.96,680.6,0
2000-07-12,682.86,687.14,681.12,686.33,0
2000-07-13,685.45,688.94,682.37,687,0
2000-07-14,687.42,691.85,686.06,687.36,0
2000-07-17,688.33,692.23,687.43,689.09,0
2000-07-18,691.38,691.38,682.87,683.57,0
2000-07-19,684.81,686.02,676.9,680.32,0
2000-07-20,679.42,684.36,677.57,684.35,0
2000-07-21,682.58,683.63,678.24,678.97,0
2000-07-24,677.3,684.73,677.23,683.57,0
2000-07-25,680.26,685.2,680.26,683.15,0
2000-07-26,683.5,683.87,677.88,680.46,0
2000-07-27,678.41,681.66,671.11,672.09,0
2000-07-28,670.38,674.71,663.72,663.72,0
2000-07-31,665.67,668.35,663.45,668.18,0
2000-08-01,668.95,672.1,667.89,670.89,0
2000-08-02,673.33,676.58,670.54,675.96,0
2000-08-03,674.86,675.75,666.52,666.75,0
2000-08-04,673.08,679.15,670.88,673.45,0
2000-08-07,677.97,680.72,676.88,680.57,0
2000-08-08,679.04,679.83,674.86,678.33,0
2000-08-09,681.73,687.18,681.38,683.86,0
2000-08-10,685.51,688.28,682.58,683.61,0
2000-08-11,680.69,685.23,680.51,684,0
2000-08-14,686.25,690.09,684.6,687.07,0
2000-08-15,692.16,692.44,685.47,687.73,0
2000-08-16,687.74,690.19,685.76,689.82,0
2000-08-17,688.23,692.5,685.98,691.93,0
2000-08-18,690.8,693.75,688.31,693.75,0
2000-08-21,692.86,693.96,690.43,693.45,0
2000-08-22,693.06,698.64,692.99,696.03,0
2000-08-23,697.7,697.84,691.52,695.44,0
2000-08-24,697.19,700.28,695.5,696.18,0
2000-08-25,698.38,699.61,691.32,691.35,0
2000-08-28,694.18,697.33,693.09,695.6,0
2000-08-29,694.22,696.93,690.71,691.36,0
2000-08-30,689.29,690.79,684.58,685.31,0
2000-08-31,683.25,690.8,682.05,689.52,0
2000-09-04,698.43,702.56,697.25,701.56,0
2000-09-05,702.09,703.18,696.44,698.02,0
2000-09-06,696.36,700.29,693.55,695.01,0
2000-09-07,692.79,696.78,692.19,694.9,0
2000-09-08,697.28,697.81,685.58,686.48,0
2000-09-11,684.11,688.55,682.51,687.6,0
2000-09-12,685.2,685.2,681.28,682.31,0
2000-09-13,682.83,683.54,672.71,677.35,0
2000-09-14,678.88,681.78,674.5,677.32,0
2000-09-15,680,681.19,672.57,676.42,0
2000-09-18,670.68,671.9,666.54,668.43,0
2000-09-19,666.64,669.09,664.43,666.94,0
2000-09-20,671.64,671.64,663.97,664.43,0
2000-09-21,665.37,666.74,652.03,656,0
2000-09-22,639.72,653.16,639.72,652.96,0
2000-09-25,656.21,661.22,656.21,658.56,0
2000-09-26,655.41,658.24,652.2,653.2,0
2000-09-27,652.34,658.82,650.64,656.08,0
2000-09-28,658.78,660.26,650.88,658.74,0
2000-09-29,661.18,661.65,655.41,661.52,0
2000-10-02,659.75,668.36,657.69,665.96,0
2000-10-03,665.64,671.55,664.52,670.17,0
2000-10-04,669.59,671.8,665.02,668.93,0
2000-10-05,670.22,672.7,669.07,671.8,0
2000-10-06,670.38,671.39,662.83,665.09,0
2000-10-09,662.46,663.48,652.91,654.88,0
2000-10-10,657.37,658.68,652.82,654.62,0
2000-10-11,647.37,650.01,636.06,637.26,0
2000-10-12,640.68,647.28,632.32,641.22,0
2000-10-13,633.6,642.15,630.74,642,0
2000-10-16,649.61,649.92,643.35,643.92,0
2000-10-17,640.87,642.4,635.91,639.46,0
2000-10-18,632.58,634.82,619.82,633.58,0
2000-10-19,637.84,649.2,634.95,649.2,0
2000-10-20,653.15,658.63,651.39,656.12,0
2000-10-23,657.61,663.16,654.43,662.97,0
2000-10-24,661.34,675.89,659.15,674.77,0
2000-10-25,671.75,674.79,663.43,668.93,0
2000-10-26,664.49,672.99,664.49,669.46,0
2000-10-27,675.15,679.8,672.82,673.47,0
2000-10-30,677.25,677.52,671.2,675.62,0
2000-10-31,678.7,682.61,678.52,680.56,0
2000-11-01,685.44,685.94,676.29,684.69,0
2000-11-02,683.91,688.03,682.73,683.51,0
2000-11-03,682.03,687.85,680.14,687.14,0
2000-11-06,687.43,691.17,686.81,690.33,0
2000-11-07,690.38,692.18,685.51,687.22,0
2000-11-08,688.95,691.31,685.89,688.3,0
2000-11-09,685.13,687.19,678.32,681.85,0
2000-11-10,677.4,681.91,672.38,674.5,0
2000-11-13,666.77,671.79,663,664.38,0
2000-11-14,668.05,682.09,667.39,678.97,0
2000-11-15,682.25,684.44,678.19,681.59,0
2000-11-16,680.29,680.81,673.59,677.28,0
2000-11-17,673.15,682.05,673.15,680.16,0
2000-11-20,681.21,682.93,665.57,665.94,0
2000-11-21,666.63,670.72,663.49,668.3,0
2000-11-22,667.18,667.39,651.54,652.23,0
2000-11-23,651.13,654.98,647.11,648.71,0
2000-11-24,652.33,661.73,649.98,660.32,0
2000-11-27,664.94,671.48,663.53,667.29,0
2000-11-28,663.65,666.9,659.57,661.94,0
2000-11-29,656.61,664.06,654.08,662.36,0
2000-11-30,654.6,657.13,649.92,649.92,0
2000-12-01,654.27,660.33,651.94,660.33,0
2000-12-04,657.36,659.57,647.49,649.09,0
2000-12-05,651.65,661.73,651.44,661.66,0
2000-12-06,669.5,670.67,657.97,658.93,0
2000-12-07,651.52,660.02,648.91,656.35,0
2000-12-08,657.32,666.29,657.21,657.24,0
2000-12-11,662.44,666.15,660.71,664.16,0
2000-12-12,664.64,664.87,657.04,659.35,0
2000-12-13,662.17,662.89,650.25,651.96,0
2000-12-14,646.12,646.61,636.23,638.98,0
2000-12-15,632.38,636.25,623,624.49,0
2000-12-18,625.61,635.81,625.49,631.65,0
2000-12-19,631.31,639.18,625.29,638.38,0
2000-12-20,630.17,632.33,613.91,623.8,0
2000-12-21,615.32,622.81,610.99,622.47,0
2000-12-22,623.83,628.96,623.2,626.87,0
2000-12-27,628.29,635.73,626.91,635.16,0
2000-12-28,638.24,640.76,636.16,640.76,0
2000-12-29,641.3,647.61,637.6,637.6,0
2001-01-02,636.24,642.54,633.63,634.16,0
2001-01-03,631.37,636.74,627.7,629.86,0
2001-01-04,646.79,647.05,636.79,638.97,0
2001-01-05,638.23,642.77,631.49,635.8,0
2001-01-08,632.91,633.29,629.3,631.15,0
2001-01-09,636.34,637.46,630.25,633.07,0
2001-01-10,633.93,634.43,628.91,630.52,0
2001-01-11,632.11,637.26,630.57,637.25,0
2001-01-12,642.06,643.15,636.42,639.86,0
2001-01-15,637.54,643.43,636.98,641.13,0
2001-01-16,639.48,639.48,630.77,631.83,0
2001-01-17,634.86,642.6,634.64,642.29,0
2001-01-18,642.05,642.52,633.12,634.06,0
2001-01-19,637.97,639.86,627.69,628.88,0
2001-01-22,627.84,631.14,620.42,628.84,0
2001-01-23,626.96,630.76,623.19,630.51,0
2001-01-24,636.68,638.85,632.43,635.94,0
2001-01-25,633.42,638.18,632.4,636.14,0
2001-01-26,632.6,636.22,631.86,632.57,0
2001-01-29,633.04,637.12,632.99,637.04,0
2001-01-30,638.91,639.11,633.25,634.89,0
2001-01-31,636.17,640.5,633.8,639.98,0
2001-02-01,636.82,638.27,632.56,634.04,0
2001-02-02,635.12,636.6,629.13,630.98,0
2001-02-05,628.45,632.84,627.23,630.13,0
2001-02-06,631.04,632.12,628.67,632.06,0
2001-02-07,629.21,629.51,623.35,624.94,0
2001-02-08,623.2,627.2,622.39,626.98,0
2001-02-09,625.4,626.52,620.44,622.65,0
2001-02-12,618.94,624.51,616.85,623.85,0
2001-02-13,626.29,627.22,622.92,626.64,0
2001-02-14,623.38,623.81,618.15,621.27,0
2001-02-15,622.92,625.07,621.64,624.78,0
2001-02-16,619.69,621.1,611.52,617.89,0
2001-02-19,617.9,618.09,610.34,612.43,0
2001-02-20,612.36,616.55,610.05,611.19,0
2001-02-21,605.8,607.21,597.75,603.44,0
2001-02-22,600.16,604.19,591.03,594.22,0
2001-02-23,596.25,597,583.4,585.29,0
2001-02-26,589.66,595.07,586.66,593.77,0
2001-02-27,596.92,600.85,592.36,597.3,0
2001-02-28,593.39,600.13,593.25,597.33,0
2001-03-01,593.22,593.24,588.2,591.73,0
2001-03-02,590.89,594.82,586.73,590.27,0
2001-03-05,593.14,593.96,586.64,592.24,0
2001-03-06,594.56,600.95,593.56,600.95,0
2001-03-07,598.4,600.62,594.68,598.36,0
2001-03-08,600,601.24,595.24,595.39,0
2001-03-09,593.06,597.9,592.81,594.89,0
2001-03-12,589.72,589.91,580.66,582.99,0
2001-03-13,575.55,579.12,573.98,577.32,0
2001-03-14,580.95,581,553.35,568.5,0
2001-03-15,567.82,569.92,561.53,569.55,0
2001-03-16,568.81,569.01,553.5,553.5,0
2001-03-19,555.11,559.41,543.29,547.62,0
2001-03-20,550.22,553.76,548.38,553.03,0
2001-03-21,546.27,547.06,536.55,542.08,0
2001-03-22,534.81,536.38,512.45,518.27,0
2001-03-23,526.13,531.77,524.78,529.42,0
2001-03-26,537.5,550.43,536.77,549.55,0
2001-03-27,548.05,560.58,545.44,558.49,0
2001-03-28,560.46,564.03,552,552.77,0
2001-03-29,546.09,552.83,540.93,552.82,0
2001-03-30,551.74,563.01,550.25,558.6,0
2001-04-02,562.88,563.23,550.93,557.9,0
2001-04-03,550.52,552.49,538.83,539.78,0
2001-04-04,530.6,538.26,524.22,537.52,0
2001-04-05,540.33,554.72,540.15,552.9,0
2001-04-06,560.01,560.01,545.08,551.95,0
2001-04-09,546.95,561.42,546.79,557.84,0
2001-04-10,560.35,570.45,557.33,570.45,0
2001-04-11,569.95,579.31,569.33,576.49,0
2001-04-12,574.51,579.63,572.93,575.32,0
2001-04-17,568.02,570.14,559.91,569.34,0
2001-04-18,577.53,585.08,576.4,584.73,0
2001-04-19,585.23,586.18,577.75,579.43,0
2001-04-20,580.8,581.21,573.11,575.34,0
2001-04-23,573.95,575.23,566.9,568.32,0
2001-04-24,568.34,576.33,568.31,576.03,0
2001-04-25,571.55,576.48,569.81,576.08,0
2001-04-26,578.3,584.32,572.46,583.95,0
2001-04-27,582.82,595.6,581.94,593.09,0
2001-05-01,597.12,598.2,593.86,596.1,0
2001-05-02,600.17,600.33,594.53,597.94,0
2001-05-03,599.22,600.97,584.6,585.44,0
2001-05-04,583.34,587.06,574.71,579.63,0
2001-05-07,584.14,587.49,582.3,583.27,0
2001-05-08,582.13,584.92,577.47,582.13,0
2001-05-09,577.92,578.18,574.74,577.29,0
2001-05-10,577.71,595.52,577.21,595.37,0
2001-05-11,591.29,595.41,591.21,592.26,0
2001-05-14,588.15,588.53,583.56,587.14,0
2001-05-15,588.22,591,585.65,590.29,0
2001-05-16,585.62,586.12,580.33,585.91,0
2001-05-17,593.96,594.78,590.99,592.19,0
2001-05-18,588.48,600.4,588.14,600.05,0
2001-05-21,601.46,601.85,596.91,597.72,0
2001-05-22,601.02,609.22,600.75,604.21,0
2001-05-23,600.56,603.72,596.71,597.8,0
2001-05-24,596.92,600.63,594.52,596.68,0
2001-05-25,597.44,598.01,589.23,589.62,0
2001-05-28,591.28,595.09,590.39,594.39,0
2001-05-29,594.44,596.91,590.73,590.89,0
2001-05-30,587.67,587.68,582.45,582.7,0
2001-05-31,579.68,587.26,577.86,585.15,0
2001-06-01,581.1,582.7,577.44,579.91,0
2001-06-05,585.12,590.12,582.86,589.54,0
2001-06-06,590.87,591.86,586.93,590.12,0
2001-06-07,587.82,590.8,583.11,588.64,0
2001-06-08,592.29,592.36,587.25,588.64,0
2001-06-11,586.44,588.3,581.69,581.84,0
2001-06-12,581.34,581.34,569.78,572.06,0
2001-06-13,575.3,578.48,574.62,576.74,0
2001-06-14,574.46,575.32,567.76,567.76,0
2001-06-15,561.47,565.42,553.68,557.72,0
2001-06-18,557.89,559.39,554.68,558.96,0
2001-06-19,558.94,562.87,555.77,556.13,0
2001-06-20,551.57,553.58,547.2,551.98,0
2001-06-21,554.93,557.47,553.35,556.29,0
2001-06-22,557.31,563.54,557.31,563.54,0
2001-06-25,560.96,568.21,560.37,565.92,0
2001-06-26,564.16,564.22,557.29,560.2,0
2001-06-27,560.34,562.04,556.63,558.55,0
2001-06-28,556.37,563.3,550.08,562.95,0
2001-06-29,565.19,573.5,561.01,573.5,0
2001-07-02,572.36,581.28,571.13,581.14,0
2001-07-03,579.84,581.4,574.5,576.3,0
2001-07-04,575.05,577.44,570.12,575.65,0
2001-07-05,567.58,573.91,566.64,573.91,0
2001-07-06,569.64,569.86,561.19,562.92,0
2001-07-09,563.71,564.13,552.74,561.04,0
2001-07-10,561.21,564.85,558.49,559.48,0
2001-07-11,552.28,554.46,549.54,551.29,0
2001-07-12,556.67,557.44,552.24,554.57,0
2001-07-13,556.14,556.19,547.2,552.53,0
2001-07-16,551.59,552.33,545.35,546.89,0
2001-07-17,541.48,547.46,541.04,546.84,0
2001-07-18,545.1,545.23,535.53,539.43,0
2001-07-19,539.36,542.38,533.09,542.38,0
2001-07-20,538.13,539.53,532.33,537.42,0
2001-07-23,535.1,545.03,534.61,539.88,0
2001-07-24,537.57,541.64,534.87,536.42,0
2001-07-25,533.58,538.56,525.46,526.55,0
2001-07-26,529.02,530.4,523.43,527.79,0
2001-07-27,530.96,536.65,529.74,535.43,0
2001-07-30,533.89,544.52,533.24,543.76,0
2001-07-31,543.35,549.08,541.25,548.72,0
2001-08-01,547.38,553.37,546.7,551.83,0
2001-08-02,551.97,559,549.39,549.92,0
2001-08-03,549.07,549.83,542.75,542.75,0
2001-08-06,544,549.08,540.91,544.02,0
2001-08-07,542.3,546.55,538.41,545.6,0
2001-08-08,542.64,542.86,538.17,540.58,0
2001-08-09,534.72,537.32,532.29,533.49,0
2001-08-10,535.35,539.57,527.18,530.09,0
2001-08-13,532.6,535.11,527.3,532.41,0
2001-08-14,535.4,540.64,535.11,538.06,0
2001-08-15,538.54,539.39,531.65,532.7,0
2001-08-16,529.58,530.64,526.18,530.1,0
2001-08-17,530.65,532.4,520.04,522.62,0
2001-08-20,520.95,523.43,515.09,522.87,0
2001-08-21,524.17,529.3,520.91,529.3,0
2001-08-22,524.18,531.11,522.69,526.35,0
2001-08-23,526.65,533.42,525.47,533.34,0
2001-08-24,534.13,540.19,534.07,538.77,0
2001-08-27,542.73,545.45,540.27,542.48,0
2001-08-28,540.25,544.42,533.25,533.81,0
2001-08-29,531.35,538.84,529.66,535.54,0
2001-08-30,534.41,537.14,527.04,527.04,0
2001-08-31,523.08,527.05,521.08,523.63,0
2001-09-03,523.91,523.91,513.39,516.63,0
2001-09-04,520.98,523.16,509.63,522.05,0
2001-09-05,516.91,517.96,512.2,513.07,0
2001-09-06,516.95,517.86,498.9,500.33,0
2001-09-07,500.05,502.15,485.23,486.04,0
2001-09-10,483.84,486.51,466.39,483.53,0
2001-09-11,487.09,495.27,448.89,449.94,0
2001-09-12,441.03,463.52,438.88,452.92,0
2001-09-13,454.47,460.25,446.89,459.86,0
2001-09-14,458.5,464.59,426.49,426.5,0
2001-09-17,425.89,445,412.82,440.06,0
2001-09-18,436.26,441.2,431.29,441.2,0
2001-09-19,438.62,449.63,428.96,432.39,0
2001-09-20,430.27,434.48,407.45,410.15,0
2001-09-21,387.94,406.34,378.36,396.23,0
2001-09-24,410.45,419.12,405.75,419.04,0
2001-09-25,416.19,430.91,408.03,429.23,0
2001-09-26,426.98,442.62,423.29,434.54,0
2001-09-27,434.54,434.73,425.86,434.12,0
2001-09-28,440.28,453.9,440.09,453.87,0
2001-10-01,452.31,452.31,436.2,437.44,0
2001-10-02,440.84,444.09,426,442.83,0
2001-10-03,438.36,439.05,429.8,438.37,0
2001-10-04,449.1,459.23,447.84,458.83,0
2001-10-05,450.24,464.5,448.81,457.09,0
2001-10-08,449.15,459.54,441.04,457.77,0
2001-10-09,456.49,465.55,454.18,458.82,0
2001-10-10,456.07,471.85,453.9,471.43,0
2001-10-11,476.2,485.32,473.48,477.68,0
2001-10-12,482.34,482.34,468.42,473.12,0
2001-10-15,465.07,467.63,449.56,450.93,0
2001-10-16,450.2,458.91,444.53,452.43,0
2001-10-17,460.09,468.76,458.85,463.81,0
2001-10-18,453.07,456.39,451.01,452.34,0
2001-10-19,452.54,452.95,442.69,445.56,0
2001-10-22,448.11,454.87,440.91,454.31,0
2001-10-23,458.14,470.22,457.81,469.85,0
2001-10-24,464.9,477.91,464.03,468,0
2001-10-25,473.98,478.15,456.36,459.03,0
2001-10-26,468.06,473.25,464.38,472.81,0
2001-10-29,474.25,474.45,464.65,464.65,0
2001-10-30,458.2,459.45,450.92,452.63,0
2001-10-31,447.87,464.04,445.31,460.33,0
2001-11-01,461.33,464.99,453.34,464.99,0
2001-11-02,466.44,471.59,465.24,468.15,0
2001-11-05,471.3,483.01,470.55,482.97,0
2001-11-06,484.32,488.98,478.78,482.17,0
2001-11-07,481.98,490.19,477.91,490.19,0
2001-11-08,489.02,501.79,488.71,500.14,0
2001-11-09,495.3,495.32,488.53,488.86,0
2001-11-12,490.13,490.13,472.89,476.29,0
2001-11-13,482.12,496.35,482.12,496.35,0
2001-11-14,500.66,506.41,492,494.24,0
2001-11-15,496.61,501.51,490.74,497.44,0
2001-11-16,498.86,505.81,493.26,504.65,0
2001-11-19,507.83,511.83,504.9,509.1,0
2001-11-20,509.49,509.49,499.34,501.73,0
2001-11-21,499.33,508.35,498.5,498.5,0
2001-11-22,500.37,506.04,498.98,505.32,0
2001-11-23,507.15,509.67,499.53,506.61,0
2001-11-26,510.69,512.31,506.91,506.91,0
2001-11-27,509.06,510.91,495.12,497.76,0
2001-11-28,494.3,497.35,488.51,489.51,0
2001-11-29,485.33,491.98,484.71,490.3,0
2001-11-30,493.16,495.25,485.88,492.67,0
2001-12-03,489.76,490.21,482.49,489.54,0
2001-12-04,492.5,492.5,488.19,492.36,0
2001-12-05,495.42,506.71,495.42,506.21,0
2001-12-06,509.15,512.56,505.28,506.59,0
2001-12-07,506.39,508.12,502.92,504.78,0
2001-12-10,504,504.21,494.21,494.22,0
2001-12-11,493.51,495.51,490.12,494.45,0
2001-12-12,494.26,498.27,487.62,487.62,0
2001-12-13,488.88,490.7,477.7,477.7,0
2001-12-14,475.29,478.54,473.07,475.57,0
2001-12-17,478.92,489.05,474.92,488.97,0
2001-12-18,487.96,493.25,485.44,489,0
2001-12-19,487.75,491.23,484.2,489.51,0
2001-12-20,487.34,491.95,482.24,483.75,0
2001-12-21,480.3,495.89,478.64,495.84,0
2001-12-24,495.99,495.99,492.51,494.98,0
2001-12-27,496.35,504.66,496.19,504.66,0
2001-12-28,504.29,509.11,504.29,506.78,0
2002-01-02,503.41,508.32,497.53,497.53,0
2002-01-03,502.51,507.19,500.65,503.85,0
2002-01-04,506.47,509.95,499.56,499.56,0
2002-01-07,503.37,506.63,497.47,498.03,0
2002-01-08,497.14,501.95,493.48,494.3,0
2002-01-09,495.27,499.21,490.35,498.84,0
2002-01-10,496.16,496.98,490.81,492.26,0
2002-01-11,493.26,499.26,492.44,498.52,0
2002-01-14,496.21,496.21,487.74,487.96,0
2002-01-15,486.56,494.69,485.35,494.15,0
2002-01-16,492.08,492.21,486.45,489.28,0
2002-01-17,488.53,498.05,488.53,496.82,0
2002-01-18,492.07,495.98,491.75,493.5,0
2002-01-21,495.22,495.34,489.83,492.01,0
2002-01-22,491.38,498.16,489.2,494.22,0
2002-01-23,492.19,495.61,491.17,492.57,0
2002-01-24,496.06,504.08,495.07,503.75,0
2002-01-25,503.31,504.38,498.89,503.36,0
2002-01-28,505.63,510.04,504.84,507.64,0
2002-01-29,508.34,508.94,502.61,503.04,0
2002-01-30,495.91,497.61,492.44,495.24,0
2002-01-31,500.17,502.62,498.07,500.92,0
2002-02-01,502.13,504.55,500.15,501.37,0
2002-02-04,500.99,501.62,495.16,497.16,0
2002-02-05,493.47,494.47,484.03,487.18,0
2002-02-06,489.2,490.55,479.84,481.58,0
2002-02-07,479.06,485.5,477.55,484.68,0
2002-02-08,482.44,485.8,481.02,481.95,0
2002-02-11,486.2,489.81,485.45,488.86,0
2002-02-12,491.63,493.73,486.66,489.86,0
2002-02-13,489.79,493.98,489,493.51,0
2002-02-14,495.84,500.53,494.28,500.53,0
2002-02-15,500.97,500.97,496.88,498.1,0
2002-02-18,496.74,496.74,492.93,493.5,0
2002-02-19,489,489.9,482.13,482.66,0
2002-02-20,481.19,485.06,477.52,480.04,0
2002-02-21,485.75,488.47,481.95,485.09,0
2002-02-22,481.98,481.98,475.19,478.34,0
2002-02-25,481.44,484.89,477.2,484.89,0
2002-02-26,488.99,490.47,485.6,487.17,0
2002-02-27,490.14,492.71,487.88,492.67,0
2002-02-28,490.2,496.66,485.19,494.91,0
2002-03-01,492.21,501.31,492.1,499,0
2002-03-04,504.22,512.09,504.14,511.57,0
2002-03-05,510.84,516.21,509.49,512.84,0
2002-03-06,510.8,515.91,509.05,513.12,0
2002-03-07,517.12,521.95,514.28,518,0
2002-03-08,516.27,522.51,513.71,519.07,0
2002-03-11,519.49,522.59,516.14,518.59,0
2002-03-12,516.78,517.85,511.95,515.84,0
2002-03-13,516.14,518.69,511.03,511.35,0
2002-03-14,510.35,513.58,509.77,511.39,0
2002-03-15,510.66,517.57,509.31,517.57,0
2002-03-18,519.69,525.37,518.89,522.5,0
2002-03-19,523.4,527.66,523.13,526.76,0
2002-03-20,527.7,527.74,520.95,521.88,0
2002-03-21,520.01,522.74,518.47,521.19,0
2002-03-22,523.12,524.87,521.69,523.35,0
2002-03-25,523.09,526.52,521.18,521.74,0
2002-03-26,517.8,523.96,517.64,523.12,0
2002-03-27,524.26,524.66,519.59,523.27,0
2002-03-28,524.39,531.21,524.12,531.21,0
2002-04-02,528.6,530.49,527.91,528.6,0
2002-04-03,528,529.66,526.46,528.29,0
2002-04-04,526.11,527.85,519.28,521.73,0
2002-04-05,520.88,521.86,516.3,517.15,0
2002-04-08,516.9,517.21,506.29,509.06,0
2002-04-09,513.16,514.65,510.37,511.28,0
2002-04-10,509.15,517.07,507.46,515.66,0
2002-04-11,517.78,517.96,509.6,509.6,0
2002-04-12,509.26,513.13,508.87,511.65,0
2002-04-15,512.75,515.58,511.6,513.6,0
2002-04-16,518.58,526.13,517.75,526.08,0
2002-04-17,528.12,531.03,527.26,528.83,0
2002-04-18,527.15,531.45,524.5,526.54,0
2002-04-19,523.62,528.23,521.07,528.23,0
2002-04-22,526.85,527.96,523.23,525.38,0
2002-04-23,527.32,528.32,521.95,526.13,0
2002-04-24,524.39,526.1,519.57,520.57,0
2002-04-25,518.4,518.45,509.87,512.27,0
2002-04-26,513.64,515.28,508.79,509.26,0
2002-04-29,507.06,507.48,503.38,505.41,0
2002-04-30,505.81,511.29,504.17,511.28,0
2002-05-02,512.01,512.18,503.16,503.23,0
2002-05-03,501.2,505.1,494.53,495.74,0
2002-05-06,493.89,495.71,492.3,493.71,0
2002-05-07,489.36,491.01,481.42,489.19,0
2002-05-08,493.53,498.06,492.97,498.06,0
2002-05-09,500.87,501.25,495.3,498.23,0
2002-05-10,494.39,497.07,487.86,490.52,0
2002-05-13,487.19,493.98,485.98,493.67,0
2002-05-14,496.38,503.68,492.46,501.84,0
2002-05-15,503.76,505.62,498.14,503.83,0
2002-05-16,503.8,506.11,500.92,502.01,0
2002-05-17,504.05,505.83,497.14,498.16,0
2002-05-20,501.96,501.96,493.93,495.41,0
2002-05-21,493.98,495.74,490.6,492.4,0
2002-05-22,490.5,492.24,485.26,486.73,0
2002-05-23,490.29,492.74,487.08,492.04,0
2002-05-24,494.69,495.38,490.67,492.16,0
2002-05-27,491.31,497.12,491.21,492.94,0
2002-05-28,495.23,496.95,489.76,490.1,0
2002-05-29,489.57,490.22,486.86,489.54,0
2002-05-30,487.78,488.01,479.12,480.34,0
2002-05-31,479.82,484.56,477.89,484.55,0
2002-06-03,482.4,483.35,477.48,478.05,0
2002-06-04,473.12,473.18,462.57,462.57,0
2002-06-05,465.26,467.57,462.86,463.02,0
2002-06-06,464.9,470.9,463.74,466,0
2002-06-07,459.28,459.28,449.7,454.14,0
2002-06-10,458.2,460.09,452.44,454.03,0
2002-06-11,455.27,462.89,451.84,462.32,0
2002-06-12,456.23,456.42,446.97,446.97,0
2002-06-13,451.8,453.23,440.2,441.98,0
2002-06-14,438.75,439.32,421.94,429.95,0
2002-06-17,433.93,446.11,432.49,446.11,0
2002-06-18,449.9,449.9,442.17,447.05,0
2002-06-19,439.43,439.43,434.7,439.15,0
2002-06-20,433.03,435.7,424.27,427.43,0
2002-06-21,423.25,431.68,416.06,423.16,0
2002-06-24,423.44,426.26,409.02,410.73,0
2002-06-25,417.78,424.64,416.04,423.44,0
2002-06-26,400.84,413.55,395.17,413.17,0
2002-06-27,419.3,428.28,415.97,419.06,0
2002-06-28,428.57,439.66,427.14,439.66,0
2002-07-01,434,446.92,433.29,438.93,0
2002-07-02,431.28,431.51,419.81,420.8,0
2002-07-03,417.5,425.61,406.03,406.08,0
2002-07-04,414.48,419.94,412.1,419.94,0
2002-07-05,421.79,437.36,421.79,437.36,0
2002-07-08,434.86,438.94,430.49,433.89,0
2002-07-09,431.54,436.79,423.43,429.3,0
2002-07-10,416.02,421.13,409.78,409.78,0
2002-07-11,401.47,404.61,391.78,391.78,0
2002-07-12,403.11,406.09,387.16,391.01,0
2002-07-15,390.57,393.07,368.01,368.01,0
2002-07-16,377.68,378.53,353.12,363.85,0
2002-07-17,358.33,385.88,357.59,379.51,0
2002-07-18,380.23,395,378.71,386.71,0
2002-07-19,376.98,377.72,368.27,368.31,0
2002-07-22,358.52,358.65,342.83,342.83,0
2002-07-23,345.04,356.04,327.15,330.73,0
2002-07-24,323.84,328.62,303.72,318.46,0
2002-07-25,335.64,340.19,325.14,336.13,0
2002-07-26,329.11,337.39,320.12,336.07,0
2002-07-29,341.76,361.87,340.67,361.87,0
2002-07-30,365.44,367.81,353.77,355.92,0
2002-07-31,362.08,371.24,353.29,363.59,0
2002-08-01,360.57,367.69,341.86,342.04,0
2002-08-02,341.86,342.32,334.37,336.21,0
2002-08-05,334.58,334.58,323.02,323.16,0
2002-08-06,315.52,342.32,311.73,338.32,0
2002-08-07,342.48,348.04,335.26,337.16,0
2002-08-08,346.45,356.3,343.06,353.9,0
2002-08-09,356.18,362.76,348.28,361.63,0
2002-08-12,357.96,359.31,350.74,352.29,0
2002-08-13,354.92,359.74,345.77,357.44,0
2002-08-14,347.94,354.56,346.68,347.22,0
2002-08-15,358.46,366.53,358.09,364.22,0
2002-08-16,363.16,371.06,358.98,369.11,0
2002-08-19,367.18,386.11,365.84,386.11,0
2002-08-20,385.67,389.08,378.4,379.42,0
2002-08-21,378.98,388.42,378.14,380.66,0
2002-08-22,385.89,395.65,384.64,395.65,0
2002-08-23,397.08,397.08,389.47,390.32,0
2002-08-26,386.81,392.38,379.87,379.87,0
2002-08-27,383.44,395.59,380.64,394.95,0
2002-08-28,389.25,389.25,375.32,377.36,0
2002-08-29,373.43,373.43,364.78,365.82,0
2002-08-30,367.55,374.99,365.22,371.59,0
2002-09-02,369.94,369.94,363.69,363.9,0
2002-09-03,361.93,361.93,348.07,349.74,0
2002-09-04,346.8,353.13,342.02,349.71,0
2002-09-05,353.49,353.77,337.77,344.89,0
2002-09-06,345.74,357.56,342.48,356.11,0
2002-09-09,355.23,355.37,345.3,346.37,0
2002-09-10,351.72,357.44,351.26,357.19,0
2002-09-11,357.94,369.03,354.52,367.36,0
2002-09-12,362.02,363.46,348.01,349.45,0
2002-09-13,346.34,346.34,335.6,339.45,0
2002-09-16,339.6,342.28,333.59,336.63,0
2002-09-17,345.13,349.29,330.77,332.19,0
2002-09-18,326.05,326.13,314.72,316.05,0
2002-09-19,318.43,321.48,308.51,310.41,0
2002-09-20,306.67,315.67,304.52,308.02,0
2002-09-23,308.32,313.64,291.99,294.72,0
2002-09-24,294.76,297.24,282.79,293.76,0
2002-09-25,290.34,307.04,288.5,299.95,0
2002-09-26,307.5,319.78,305.09,319.78,0
2002-09-27,317.36,319.48,311.88,315.74,0
2002-09-30,304.12,304.12,292.09,296.36,0
2002-10-01,299.07,305.25,294.14,305.05,0
2002-10-02,315.13,319.46,309.13,317.41,0
2002-10-03,307.86,321.8,307.44,313.9,0
2002-10-04,312.62,316.61,303.75,305.88,0
2002-10-07,297.83,304.94,296.12,300.49,0
2002-10-08,304.31,306.46,291.92,292.51,0
2002-10-09,295.03,296.17,285.82,291.44,0
2002-10-10,288.11,301.77,286.55,301.48,0
2002-10-11,303.06,318.08,302.51,317.75,0
2002-10-14,316.32,322.62,313.39,316.13,0
2002-10-15,319.18,340.59,319.18,340.59,0
2002-10-16,333.4,347.95,329.93,331.94,0
2002-10-17,337.4,348.57,337.4,343.45,0
2002-10-18,347.76,347.76,336.56,345.34,0
2002-10-21,342.48,347.26,339.61,344.74,0
2002-10-22,346.2,352.74,340.36,342.6,0
2002-10-23,344.31,346.98,329.32,329.32,0
2002-10-24,335.96,338.91,331.58,336.27,0
2002-10-25,329.09,332.58,327.38,330.53,0
2002-10-28,335.69,341.69,335.69,339.37,0
2002-10-29,334.94,338.4,321.68,323.04,0
2002-10-30,330.12,335.82,322.93,335.07,0
2002-10-31,334.21,344.05,330.86,342.84,0
2002-11-01,338.74,340.88,333.41,339.11,0
2002-11-04,347.4,353.31,346.65,352.03,0
2002-11-05,349.39,357.22,346.49,354.41,0
2002-11-06,359.37,361.22,346.7,349.32,0
2002-11-07,349.44,352.04,335.69,336.22,0
2002-11-08,334.17,338.27,328.21,330.23,0
2002-11-11,328.23,329.49,325.79,328.11,0
2002-11-12,328,332.34,324.45,328.31,0
2002-11-13,325.23,326.17,318.8,326.17,0
2002-11-14,323.17,337.1,321.6,335.66,0
2002-11-15,340.84,341.5,335.7,338.17,0
2002-11-18,338.03,346.45,337.72,343.24,0
2002-11-19,338.11,341.08,337.46,340.82,0
2002-11-20,343.26,345.36,335.62,339.35,0
2002-11-21,346.17,356.96,345.45,356.34,0
2002-11-22,355.89,358.63,353.6,357.56,0
2002-11-25,359.81,362.81,355.2,358.59,0
2002-11-26,357.57,358.12,346.95,347.64,0
2002-11-27,344.7,357.66,343.13,357.4,0
2002-11-28,359.28,363.24,356.82,360.1,0
2002-11-29,359.85,364.22,358.7,361.99,0
2002-12-02,362.2,370.42,360.64,361.16,0
2002-12-03,362.31,363.46,348.38,349.23,0
2002-12-04,347.03,349.22,342.1,343.28,0
2002-12-05,345.58,352.75,337.63,339.33,0
2002-12-06,341.69,342.82,329.76,338.47,0
2002-12-09,339.56,342.68,329.21,330.09,0
2002-12-10,327.12,333.69,326.19,331.05,0
2002-12-11,333.4,338.23,331.03,335.72,0
2002-12-12,336.68,337.76,328.87,330.09,0
2002-12-13,329.46,329.46,320.23,322.75,0
2002-12-16,320.52,335.84,320.49,335.51,0
2002-12-17,335.34,337.91,329.58,330.39,0
2002-12-18,327.97,329.96,322.42,323.55,0
2002-12-19,324.79,328.18,315.64,320.72,0
2002-12-20,323.47,328.52,319.46,325.24,0
2002-12-23,326.76,330.22,323.65,329.72,0
2002-12-24,327.84,329.82,326.37,327.36,0
2002-12-27,324.32,327.02,316.84,317.86,0
2002-12-30,315.72,320.38,315.72,320.29,0
2002-12-31,320.17,325.18,319.97,322.73,0
2003-01-02,323.76,337.26,322.39,337.26,0
2003-01-03,339.13,339.76,333.17,335.34,0
2003-01-06,338.33,340.24,331.29,336.23,0
2003-01-07,338.62,339.67,331.47,334.89,0
2003-01-08,332.73,334.53,328.06,328.74,0
2003-01-09,327.12,333.15,322.1,333.15,0
2003-01-10,332.49,335.36,327.58,333.13,0
2003-01-13,334.49,338.5,332.51,335.2,0
2003-01-14,335.56,337.29,332.43,335.15,0
2003-01-15,336.79,338.75,330.25,330.73,0
2003-01-16,329.5,332.72,328.44,329.99,0
2003-01-17,327.63,327.9,318.59,318.59,0
2003-01-20,319.42,321.59,313.04,313.04,0
2003-01-21,315.22,318.07,307.69,307.69,0
2003-01-22,307.15,310.25,298.82,300.79,0
2003-01-23,304.12,305.87,297.89,297.89,0
2003-01-24,300.61,303.02,295.56,295.84,0
2003-01-27,293.93,294.59,283.87,284.33,0
2003-01-28,288.44,290.85,283.03,284.85,0
2003-01-29,284.48,284.68,273.14,282.72,0
2003-01-30,287.07,293.07,286.84,292.94,0
2003-01-31,286.89,295.12,284.23,294.94,0
2003-02-03,299.43,301.79,297.35,298.99,0
2003-02-04,295.94,297.48,285.34,285.54,0
2003-02-05,286.41,291.17,282.34,290.87,0
2003-02-06,288.11,293.5,282.01,284.35,0
2003-02-07,284.18,286.1,278.73,279.22,0
2003-02-10,279.49,279.81,273.83,274.8,0
2003-02-11,278.25,285.05,276.88,284.44,0
2003-02-12,279.8,280.27,273.72,275.4,0
2003-02-13,273.2,280.3,270.2,275.66,0
2003-02-14,278.4,288.55,278.26,284.33,0
2003-02-17,290.07,291.68,288.47,291.1,0
2003-02-18,290.75,295.31,287.29,293.72,0
2003-02-19,292.77,292.77,286.06,286.1,0
2003-02-20,286.58,290.62,281.3,281.61,0
2003-02-21,279.99,281.61,278.34,280.08,0
2003-02-24,283.37,283.4,267.61,267.67,0
2003-02-25,265.31,265.72,254.45,257.31,0
2003-02-26,260.68,262.67,251.77,253.43,0
2003-02-27,253.98,259.67,249.55,258.45,0
2003-02-28,259.15,266.22,257.08,266.21,0
2003-03-03,270.42,270.78,264.79,267.54,0
2003-03-04,263.74,264.09,256.2,257.06,0
2003-03-05,254.18,256.88,251.63,253.53,0
2003-03-06,254.12,254.67,246.73,246.89,0
2003-03-07,244.13,244.15,234.85,236.2,0
2003-03-10,238.77,238.97,226.97,228.26,0
2003-03-11,225.37,234.14,220.77,227.67,0
2003-03-12,229.36,232.16,217.8,218.44,0
2003-03-13,225.82,240.25,224.63,240.25,0
2003-03-14,245.36,257.82,245.36,257.33,0
2003-03-17,245.23,273.44,243.36,268.96,0
2003-03-18,270.89,277.42,261.16,264.1,0
2003-03-19,266.05,275.27,260.44,267.81,0
2003-03-20,264.79,271.58,261.33,264.91,0
2003-03-21,266.9,278.53,266.83,278.09,0
2003-03-24,272.12,272.62,260.28,260.34,0
2003-03-25,257.29,268.37,251.41,267.65,0
2003-03-26,269.77,273.32,264.89,266.59,0
2003-03-27,264.56,264.56,258.91,261.38,0
2003-03-28,261.61,262.29,255.65,262.12,0
2003-03-31,255.9,255.9,247.72,248.54,0
2003-04-01,251.22,254.37,248.27,252.57,0
2003-04-02,257.54,266.18,257.54,265.17,0
2003-04-03,265.88,272.61,263.29,268.89,0
2003-04-04,268.59,273.4,263.19,270.53,0
2003-04-07,279.76,288.03,279.76,285.89,0
2003-04-08,281.26,286.03,278.77,279.49,0
2003-04-09,276.18,283.08,273.57,278.11,0
2003-04-10,273.24,276.94,271.97,271.97,0
2003-04-11,274.9,282.48,274.9,276.22,0
2003-04-14,277.68,279.43,272.61,278.87,0
2003-04-15,283.67,289.19,283.06,288.22,0
2003-04-16,293.14,295.58,286.48,287.45,0
2003-04-17,283.73,287.83,282.24,287.21,0
2003-04-22,287.67,287.67,281.41,287.66,0
2003-04-23,293.13,295.21,289.32,291.69,0
2003-04-24,286.59,291.74,282.41,282.54,0
2003-04-25,283.42,285.49,277.21,278.3,0
2003-04-28,276.55,287.37,275.32,287.34,0
2003-04-29,289.76,292.66,283.61,283.61,0
2003-04-30,283.21,286.62,280.95,282.63,0
2003-05-02,280.99,281.09,275.16,279.33,0
2003-05-05,282.18,289.1,282.18,286.63,0
2003-05-06,286.32,290.65,284.18,290.65,0
2003-05-07,289.77,291.98,285,285.84,0
2003-05-08,283.01,286.01,277.62,278.69,0
2003-05-09,280.21,282.05,275.41,282.04,0
2003-05-12,284.76,285.74,277.33,282.94,0
2003-05-13,283.59,284.77,279.66,282,0
2003-05-14,280.7,285.95,280.13,282.15,0
2003-05-15,281.79,284.93,279.83,284.15,0
2003-05-16,284.79,290.51,284.08,287.83,0
2003-05-19,284.39,284.39,273.81,273.81,0
2003-05-20,273.3,276.42,270.04,274.89,0
2003-05-21,274.23,274.9,267.02,268.58,0
2003-05-22,271.96,274.95,270.24,274.95,0
2003-05-23,275.9,276.84,268.75,270.42,0
2003-05-26,271.68,272.61,269.02,270.18,0
2003-05-27,269.4,272.52,264.8,272.15,0
2003-05-28,276.19,279.8,274.53,278.64,0
2003-05-29,274.93,279.34,274.64,277.83,0
2003-05-30,275.5,281.92,274.9,280.57,0
2003-06-02,283.58,286.2,282.25,286.18,0
2003-06-03,282.98,283.95,281.38,283.36,0
2003-06-04,284.98,289.94,283.29,289.73,0
2003-06-05,291.28,292.63,286.95,289.39,0
2003-06-06,291.73,300.29,291.37,299.59,0
2003-06-09,297.26,299.16,292.76,293.08,0
2003-06-10,291.78,295.79,291.36,294.57,0
2003-06-11,296.91,302.05,296.7,301.73,0
2003-06-12,303.84,307.42,302.37,305.61,0
2003-06-13,305.33,305.74,295.76,296.18,0
2003-06-16,294.8,303.55,292.94,303.55,0
2003-06-17,308.1,309.5,301.78,304.52,0
2003-06-18,305.88,306.6,302.9,306.6,0
2003-06-19,306.23,307.28,298.3,299.86,0
2003-06-20,298.05,303.43,297.53,303.4,0
2003-06-23,302.67,303.07,291.98,292.83,0
2003-06-24,292.38,294.08,289.05,290.28,0
2003-06-25,292.91,294.49,290.17,294.49,0
2003-06-26,290.87,295.28,290.42,292.81,0
2003-06-27,296.18,298.02,293.75,298.02,0
2003-06-30,296.25,299.55,291.45,291.55,0
2003-07-01,293.28,293.98,284.14,285.11,0
2003-07-02,290.23,294.17,288.75,294.17,0
2003-07-03,295.45,296.28,291.5,295.5,0
2003-07-04,294.02,295.79,292.63,292.63,0
2003-07-07,295.2,306.18,295.14,306.18,0
2003-07-08,305.04,308.77,304.53,307.23,0
2003-07-09,307.06,307.41,301.68,302.55,0
2003-07-10,301.85,302.69,298.15,298.76,0
2003-07-11,297.33,303.21,296.66,303.21,0
2003-07-14,305.88,310.55,304.36,309.06,0
2003-07-15,308.62,312.55,307.42,309.98,0
2003-07-16,310.36,312.53,306.74,308.27,0
2003-07-17,305.9,306.57,301.39,302.31,0
2003-07-18,302.31,310.5,302.16,309.41,0
2003-07-21,312.01,312.88,304.66,305.77,0
2003-07-22,307.55,308.55,303.66,308.55,0
2003-07-23,310.48,311.11,305.85,306.43,0
2003-07-24,307.23,312.32,304.67,312,0
2003-07-25,308.68,310.83,306.36,308.04,0
2003-07-28,312.03,312.62,309.75,311.97,0
2003-07-29,310.48,315.6,308.99,309.98,0
2003-07-30,309.93,314.24,309.34,311.77,0
2003-07-31,313.34,318.13,311.49,317.49,0
2003-08-01,316.67,319.07,313.47,314.74,0
2003-08-04,313.43,317.59,310.25,311.6,0
2003-08-05,314.8,315.6,312.93,314.25,0
2003-08-06,310.7,311.38,308.31,308.5,0
2003-08-07,312.59,312.59,305.65,309.31,0
2003-08-08,309.18,314.14,308.08,312.35,0
2003-08-11,313.03,314.66,311.37,313.24,0
2003-08-12,313.67,316.75,312.42,315.36,0
2003-08-13,317.86,318,314.33,315.26,0
2003-08-14,316.2,320.3,314.56,320.05,0
2003-08-15,320.36,324.27,320.05,322.99,0
2003-08-18,323.58,325.28,321.95,324.84,0
2003-08-19,327.41,329.21,326.22,326.52,0
2003-08-20,326.83,327.85,323.4,325.81,0
2003-08-21,327.79,332.87,327.79,330.27,0
2003-08-22,330.75,336.02,329.44,334.15,0
2003-08-25,332.1,332.91,330.09,330.62,0
2003-08-26,331.35,333.22,326.02,327.01,0
2003-08-27,328.92,331.14,328.33,331.02,0
2003-08-28,330.65,334.58,329.4,331.11,0
2003-08-29,333.79,334.7,329.41,329.41,0
2003-09-01,331.06,337.11,331.04,337.11,0
2003-09-02,337.09,338.34,335.21,336.41,0
2003-09-03,339.12,343.32,339.12,341.43,0
2003-09-04,341.99,344.33,338.68,339.79,0
2003-09-05,341.31,342.07,336.96,339.23,0
2003-09-08,337.93,342.62,337.7,342.2,0
2003-09-09,344.25,344.3,336.31,337.58,0
2003-09-10,335.63,336.09,330.41,331.05,0
2003-09-11,328.05,333.06,328.05,330.5,0
2003-09-12,332.86,333.91,326.97,328.27,0
2003-09-15,330.46,333.56,330.32,331.52,0
2003-09-16,331.4,334.62,330.3,334.5,0
2003-09-17,337.32,339.34,336.85,337.38,0
2003-09-18,336.42,339.28,335.6,338.4,0
2003-09-19,340.56,340.68,334.51,334.82,0
2003-09-22,331.16,331.16,325.58,327.01,0
2003-09-23,327.81,328.15,320.95,322.74,0
2003-09-24,325.27,325.65,322.04,322.22,0
2003-09-25,317.72,320.15,316.04,318.24,0
2003-09-26,316.12,318.09,312.39,313.98,0
2003-09-29,312.55,317.46,310.94,312.52,0
2003-09-30,313.62,314.97,305.3,306.78,0
2003-10-01,308.82,311.71,306.43,311.58,0
2003-10-02,315.3,316.91,313.09,314.47,0
2003-10-03,316.38,323.8,315.66,323.51,0
2003-10-06,322.02,323.64,319.4,320.41,0
2003-10-07,320.94,321.17,315.38,318.25,0
2003-10-08,316.88,322.02,316.07,317.14,0
2003-10-09,318.74,324.81,318.18,324.6,0
2003-10-10,325.51,327.16,322.14,323.13,0
2003-10-13,325.41,329.51,324.96,328.67,0
2003-10-14,330.41,330.79,325.13,326.42,0
2003-10-15,329.17,333.91,328.34,331.38,0
2003-10-16,329.9,331.62,327.24,327.84,0
2003-10-17,328.51,332.79,327.79,330.06,0
2003-10-20,329.05,331.01,326.06,327.53,0
2003-10-21,330.16,331.92,328.18,328.85,0
2003-10-22,328.43,329.92,321.3,322.03,0
2003-10-23,316.35,319.51,316.14,317.36,0
2003-10-24,317.11,318.91,315.52,316.43,0
2003-10-27,318.36,321.54,318.36,320.23,0
2003-10-28,322.31,324.04,321.46,322.83,0
2003-10-29,326.32,326.78,323.09,325.45,0
2003-10-30,325.56,331.15,323.43,328.55,0
2003-10-31,328.2,331.43,326.97,330.22,0
2003-11-03,331.33,340.7,330.91,340.7,0
2003-11-04,339.99,341.33,336.85,338.15,0
2003-11-05,337.74,339.63,335.19,336,0
2003-11-06,337.14,341.84,333.92,338.88,0
2003-11-07,340.95,344.62,340.95,342.99,0
2003-11-10,340.65,342.52,339.05,339.17,0
2003-11-11,337.09,337.09,335.1,336.35,0
2003-11-12,336.4,338.17,334.48,336.85,0
2003-11-13,340.85,341.36,337.23,338.87,0
2003-11-14,337.53,341.47,337.26,338.84,0
2003-11-17,334.15,334.71,328.74,328.95,0
2003-11-18,331.54,332.06,326.98,328.5,0
2003-11-19,324.22,327.61,322.84,327.23,0
2003-11-20,328.98,328.98,320.83,325.57,0
2003-11-21,324.59,327.18,323.59,325.1,0
2003-11-24,326.34,333.58,326.27,333.58,0
2003-11-25,335.04,336.18,332.35,334.12,0
2003-11-26,333.41,337.75,332.32,332.32,0
2003-11-27,333.52,335.36,332.55,334.35,0
2003-11-28,334.15,335.87,329.71,332.19,0
2003-12-01,334.66,337.98,334.66,337.08,0
2003-12-02,337.73,339.1,335.6,336.93,0
2003-12-03,335.15,339.67,335.09,339.12,0
2003-12-04,338,339.79,336.16,337.89,0
2003-12-05,336.21,337.49,332.25,334.64,0
2003-12-08,332.42,332.45,330.27,331.85,0
2003-12-09,334.75,334.75,331.9,332.21,0
2003-12-10,330.52,330.92,326.3,327.76,0
2003-12-11,329.12,330.31,327.01,330.13,0
2003-12-12,332.48,333.75,328.19,329.92,0
2003-12-15,334.81,335.6,329.52,330.26,0
2003-12-16,327.84,329.67,326.91,328.25,0
2003-12-17,328.93,329.42,324.84,325.88,0
2003-12-18,325.8,328.76,325.28,328.59,0
2003-12-19,329.93,331.69,328.72,331.65,0
2003-12-22,329.31,331.94,329.22,330.13,0
2003-12-23,331.61,331.73,329.93,331.02,0
2003-12-24,331.1,332.06,330.59,332.06,0
2003-12-29,333.04,335.31,332.93,334.53,0
2003-12-30,336.6,337.75,336.05,337.04,0
2003-12-31,337.45,338.02,336.84,337.65,0
2004-01-02,338.69,342.76,337.97,342.76,0
2004-01-05,342.62,344,340.72,343.74,0
2004-01-06,344.92,345.24,341.48,342.11,0
2004-01-07,343.2,343.24,338.64,340.17,0
2004-01-08,343.26,346.22,342.47,345.29,0
2004-01-09,345.16,346.91,341.61,343.52,0
2004-01-12,342.27,342.64,340.57,341.53,0
2004-01-13,343.25,346.16,342.51,342.77,0
2004-01-14,342.55,347.78,342.3,347.23,0
2004-01-15,346.51,352.86,345.8,351.47,0
2004-01-16,353.08,358.89,353.08,357.55,0
2004-01-19,359,360.39,356.17,357.34,0
2004-01-20,357.33,357.52,354.08,354.25,0
2004-01-21,353.97,357.55,353.46,357.45,0
2004-01-22,359.64,360.3,356.3,357.97,0
2004-01-23,357.63,358.46,356.19,357.13,0
2004-01-26,357.13,357.31,354.31,355.58,0
2004-01-27,359.45,360.85,356.96,356.96,0
2004-01-28,356.9,359.94,355.21,359.23,0
2004-01-29,355.86,357.23,354.12,354.22,0
2004-01-30,355.35,356.66,352.67,353.31,0
2004-02-02,354.51,355.82,352.39,355.47,0
2004-02-03,355.4,355.64,350.57,351.74,0
2004-02-04,350.61,351.46,348.61,348.99,0
2004-02-05,347.93,352.15,347.88,349.85,0
2004-02-06,351.45,353.2,349.6,351.35,0
2004-02-09,352.61,355.94,352.5,355.49,0
2004-02-10,355.72,356.06,353.74,355.77,0
2004-02-11,356.26,357.99,355.71,357.61,0
2004-02-12,358.58,360.4,356.91,358.35,0
2004-02-13,358.07,359.58,354.76,355.64,0
2004-02-16,355.63,357.93,355.61,357.67,0
2004-02-17,357.91,361.65,357.91,361.02,0
2004-02-18,363.2,363.2,360.33,361.34,0
2004-02-19,361.91,365.93,361.18,364.8,0
2004-02-20,363.59,365.48,361.1,362.37,0
2004-02-23,363.05,364.46,359.93,359.93,0
2004-02-24,358.42,359.53,352.68,354.21,0
2004-02-25,354.92,356.16,352.54,355.04,0
2004-02-26,357.4,357.78,354.78,355.99,0
2004-02-27,358.34,360.18,356.59,356.59,0
2004-03-01,357.74,359.36,356.03,358.63,0
2004-03-02,360.35,362.23,358.94,362.23,0
2004-03-03,361.34,362.18,359.07,360.1,0
2004-03-04,360.9,361.59,358.99,361.52,0
2004-03-05,361.8,362.67,357.66,359.93,0
2004-03-08,361.13,361.5,359.77,360.82,0
2004-03-09,358.25,358.62,354.57,355.5,0
2004-03-10,353.61,355.11,352.95,354.52,0
2004-03-11,350.19,350.68,343.29,344.05,0
2004-03-12,340,346.21,338.99,345.99,0
2004-03-15,346.49,346.49,336.9,337.22,0
2004-03-16,336.29,339.02,332.96,338.46,0
2004-03-17,339.85,345.18,339.85,345.11,0
2004-03-18,345.81,345.83,336.32,336.93,0
2004-03-19,339.69,339.69,333.15,336.24,0
2004-03-22,332.6,332.6,325.73,328.38,0
2004-03-23,327.44,332.01,327.44,329.21,0
2004-03-24,329.96,331.84,323.37,326.33,0
2004-03-25,329.01,334.53,328.84,334.53,0
2004-03-26,337.02,337.44,333.39,335.24,0
2004-03-29,336.63,341.21,335.54,340.51,0
2004-03-30,341.21,341.21,336.83,339.83,0
2004-03-31,340.81,342.64,337.85,338.87,0
2004-04-01,340.79,343.51,338.37,342.46,0
2004-04-02,343.08,350.94,342.72,350.52,0
2004-04-05,352.1,353.92,349.81,352.3,0
2004-04-06,353.84,353.84,349.44,349.65,0
2004-04-07,350.26,352.52,349.27,350.49,0
2004-04-08,352.02,353.74,350.39,350.96,0
2004-04-13,353.28,354.93,352.25,353.34,0
2004-04-14,350.8,351.23,345.95,349.86,0
2004-04-15,349.08,351.92,347.99,349.98,0
2004-04-16,349.69,353.39,349.69,352.76,0
2004-04-19,352.04,353.39,350.02,352.89,0
2004-04-20,354.78,357.76,354.09,355.76,0
2004-04-21,352.86,355.16,352.16,353.88,0
2004-04-22,354.92,355.38,351.66,355.38,0
2004-04-23,357.64,358.49,356.21,356.62,0
2004-04-26,355.95,357.73,354.53,354.57,0
2004-04-27,354.31,355.25,352.69,353.99,0
2004-04-28,352.05,352.31,347.24,347.92,0
2004-04-29,346.13,347.37,341.82,343.51,0
2004-04-30,340.88,343.36,340.8,341.41,0
2004-05-03,338.56,343.82,338.42,343.62,0
2004-05-04,343.71,344.14,340.67,343.09,0
2004-05-05,342.31,346.33,341.82,345.63,0
2004-05-06,345.4,345.51,338.14,338.57,0
2004-05-07,339.34,339.34,333.64,337.97,0
2004-05-10,331.92,332.92,328.43,329.46,0
2004-05-11,331.42,333.79,331.06,332.96,0
2004-05-12,333.28,333.28,325.36,326.01,0
2004-05-13,328.44,330.87,327.14,330.7,0
2004-05-14,328.63,330.22,325.49,327.39,0
2004-05-17,322.75,323.48,319.11,323,0
2004-05-18,324.18,327.1,323.83,326.34,0
2004-05-19,329.42,333.79,329.26,332.7,0
2004-05-20,330.12,330.98,328.61,330.58,0
2004-05-21,331.64,332.75,328.47,330.49,0
2004-05-24,330.94,336.42,330.94,333.94,0
2004-05-25,332.13,332.63,329.72,331.54,0
2004-05-26,336.63,336.93,333.57,334.52,0
2004-05-27,335.5,339.46,335.5,338.17,0
2004-05-28,338.07,339.35,335.62,336.95,0
2004-05-31,336.5,337.34,336.05,337.19,0
2004-06-01,337.86,337.89,331.88,331.88,0
2004-06-02,334.29,336.78,333.24,334.48,0
2004-06-03,334.3,336.57,333.3,336.57,0
2004-06-04,337.04,339.46,336.55,339.08,0
2004-06-07,341.62,343.28,341.26,342.42,0
2004-06-08,344.26,344.26,341.22,342.73,0
2004-06-09,343.18,344.36,341.49,341.74,0
2004-06-10,341.72,342.67,340.71,342.11,0
2004-06-11,341.93,342.17,340.09,341.36,0
2004-06-14,340.31,340.45,335.53,337.29,0
2004-06-15,336.7,340.23,336.21,339.81,0
2004-06-16,340.42,342.68,340.1,342.12,0
2004-06-17,341.83,343.94,341.5,342.55,0
2004-06-18,341.15,343.69,340.88,343.38,0
2004-06-21,344.78,345.16,342.79,343.87,0
2004-06-22,342.59,343.43,338.86,339.62,0
2004-06-23,341.21,342.15,339.98,340.37,0
2004-06-24,343.4,344.76,342.38,343.14,0
2004-06-25,342.42,344.05,342.1,343.43,0
2004-06-28,342.66,348.07,342.51,347.15,0
2004-06-29,344.9,346.36,344.58,346.35,0
2004-06-30,347.04,347.67,345.13,345.13,0
2004-07-01,346.8,348.73,343.79,345.87,0
2004-07-02,344.05,344.75,340.76,341.83,0
2004-07-05,341.09,341.84,339.26,339.84,0
2004-07-06,340.69,340.69,334.94,335.92,0
2004-07-07,336.44,336.89,334.4,334.79,0
2004-07-08,333.9,335.82,332.37,335.56,0
2004-07-09,333.76,336.24,333.08,335.94,0
2004-07-12,335.76,337.1,333.42,333.53,0
2004-07-13,335.61,335.61,333.62,333.8,0
2004-07-14,332.25,333.21,329.32,332.72,0
2004-07-15,331.78,332.34,328.18,328.63,0
2004-07-16,328.76,331.44,328.61,328.77,0
2004-07-19,329.41,329.41,326.36,326.68,0
2004-07-20,326.11,328.14,323.51,328.06,0
2004-07-21,330.34,333.22,330.34,331.37,0
2004-07-22,327.55,327.89,324.74,324.97,0
2004-07-23,326.8,326.99,324.08,324.68,0
2004-07-26,324.02,326.52,320.72,320.72,0
2004-07-27,321.52,324.72,321.31,324.72,0
2004-07-28,325.45,326.98,322.81,324.32,0
2004-07-29,324.87,330.75,324.87,330.71,0
2004-07-30,330.79,330.79,327.04,329.91,0
2004-08-02,328.64,328.64,325.44,325.87,0
2004-08-03,326.63,327.72,326.02,326.93,0
2004-08-04,325.17,325.17,322.06,323.39,0
2004-08-05,326.37,327.62,325.66,325.85,0
2004-08-06,321.89,321.95,315.74,315.74,0
2004-08-09,316.02,316.53,311.1,313.08,0
2004-08-10,312.83,316.44,312.39,316.24,0
2004-08-11,317.08,317.21,310.59,312.86,0
2004-08-12,314.37,315.12,310.03,311.57,0
2004-08-13,309.7,312.07,308.12,310.68,0
2004-08-16,309.21,314.37,307.31,314.37,0
2004-08-17,314.24,317.38,313.01,315.72,0
2004-08-18,315.86,316.97,313.61,316.69,0
2004-08-19,318.84,319.42,316.26,317.29,0
2004-08-20,316.7,316.96,314.86,316.5,0
2004-08-23,319.3,321.72,317.81,321.72,0
2004-08-24,321.33,323.23,320.81,321.55,0
2004-08-25,322.54,323.62,320.33,322.08,0
2004-08-26,324.34,324.87,322.99,324.5,0
2004-08-27,324.82,326.89,324.11,326.31,0
2004-08-30,326.41,326.62,324.99,325.73,0
2004-08-31,324.45,325,322.95,323.12,0
2004-09-01,324.84,326.42,324.32,325.27,0
2004-09-02,325.41,327.04,324.09,326.85,0
2004-09-03,326.03,329.59,325.66,328.75,0
2004-09-06,329.14,330.98,329.13,330.68,0
2004-09-07,330.43,332.15,329.82,331.74,0
2004-09-08,332.05,332.69,330.72,331.28,0
2004-09-09,329.9,329.94,326.81,327.87,0
2004-09-10,328.61,330.43,328.42,329.72,0
2004-09-13,330.61,334.19,330.61,334.19,0
2004-09-14,333.86,333.86,332.41,333.15,0
2004-09-15,333.2,334.86,331.34,332.07,0
2004-09-16,331.89,332.88,330.66,332.11,0
2004-09-17,331.66,335.87,330.75,334.9,0
2004-09-20,333.05,333.23,329.93,331.92,0
2004-09-21,332.12,334.36,331.74,334.07,0
2004-09-22,333.89,334.57,329.1,329.45,0
2004-09-23,328.03,328.8,325.02,326.37,0
2004-09-24,326.22,326.77,324.01,325.91,0
2004-09-27,325.19,325.21,322.54,323.47,0
2004-09-28,322.59,325.07,321.86,324.26,0
2004-09-29,324.16,326.76,324.16,325.3,0
2004-09-30,327.12,327.83,323.64,323.94,0
2004-10-01,324.58,330.87,324.58,330.87,0
2004-10-04,332.55,335.79,332.55,335.19,0
2004-10-05,335.1,338.26,334.06,336.1,0
2004-10-06,336.14,337.51,335.06,336.95,0
2004-10-07,338.34,339.35,336.98,337.68,0
2004-10-08,336.12,338.67,334.01,334.91,0
2004-10-11,334.52,334.74,332.51,334.43,0
2004-10-12,334.07,334.07,328.05,329.82,0
2004-10-13,331.33,333.27,330.86,331.53,0
2004-10-14,329.13,330.21,328.06,328.73,0
2004-10-15,325.89,328.16,325.62,327.94,0
2004-10-18,328.69,328.85,325.97,326.65,0
2004-10-19,329.43,331.59,329.43,330.15,0
2004-10-20,326.62,327.39,324.06,325.51,0
2004-10-21,326.34,327.17,322.99,326.65,0
2004-10-22,326.82,329.01,325.78,327.03,0
2004-10-25,322.59,322.64,320.37,322.03,0
2004-10-26,322.91,323.49,321.48,323.12,0
2004-10-27,325.15,327.72,323.64,327.72,0
2004-10-28,329.8,331.49,329.45,330.62,0
2004-10-29,329.78,332.32,329.55,330.48,0
2004-11-01,328.95,332.2,328.95,331.16,0
2004-11-02,331.9,334.28,331.06,334.28,0
2004-11-03,336.4,337.11,334.9,335.57,0
2004-11-04,335.51,335.51,331.98,333.56,0
2004-11-05,336.55,338.78,335.53,336.36,0
2004-11-08,336.86,337.46,335.69,337,0
2004-11-09,337.34,337.93,336.03,336.58,0
2004-11-10,337.33,338.99,337.33,338.43,0
2004-11-11,338.76,342.37,337.36,342.37,0
2004-11-12,343.75,344.38,342.95,343.61,0
2004-11-15,344.8,345.9,342.22,342.48,0
2004-11-16,342.74,343,338.8,339.54,0
2004-11-17,339.82,342.22,338.58,342.22,0
2004-11-18,341.18,342.14,340.45,341.68,0
2004-11-19,341.75,343.29,338.99,339.44,0
2004-11-22,337.73,337.73,335.28,337.45,0
2004-11-23,339.39,339.77,336.67,337.15,0
2004-11-24,338.92,339.01,336.59,337.27,0
2004-11-25,337.98,340.45,337.87,340.21,0
2004-11-26,339.13,340.37,338.15,340.2,0
2004-11-29,340.25,343.03,339.6,339.6,0
2004-11-30,339.98,340.43,336.63,337.15,0
2004-12-01,337.01,342.75,336.28,342.75,0
2004-12-02,343.13,345.18,342.13,344.45,0
2004-12-03,345.82,345.97,342.29,343.48,0
2004-12-06,342.12,342.55,340.66,342.23,0
2004-12-07,342.35,344.69,341.96,343.37,0
2004-12-08,341.28,343.78,340.79,343.31,0
2004-12-09,342.59,343.16,339.18,340.13,0
2004-12-10,341.26,342.26,340.51,341.8,0
2004-12-13,342.67,345.37,342.58,345.31,0
2004-12-14,346.3,346.67,344.95,346.17,0
2004-12-15,346.03,346.21,344.44,344.51,0
2004-12-16,345.18,346.51,345.18,346.43,0
2004-12-17,346.66,346.79,342.55,343.49,0
2004-12-20,343.24,345.58,343.24,343.42,0
2004-12-21,343.61,344.46,343.07,344,0
2004-12-22,345.85,347,345.19,346.81,0
2004-12-23,346.7,348.7,346.44,348.33,0
2004-12-24,348.4,348.4,347.21,348.07,0
2004-12-27,347.53,348.86,347.53,347.81,0
2004-12-28,347.63,348.41,346.9,348.41,0
2004-12-29,348.49,348.65,346.42,347.32,0
2004-12-30,347.25,347.92,347.11,347.27,0
2004-12-31,347.3,348.08,346.98,348.08,0
2005-01-03,348.22,351.91,347.7,351.91,0
2005-01-04,350.71,353.72,350.66,352.68,0
2005-01-05,350.35,352.01,349.96,350.16,0
2005-01-06,350.25,353.64,350.17,353.6,0
2005-01-07,352.92,355.05,352.23,354.46,0
2005-01-10,354.38,355.39,353.39,355.13,0
2005-01-11,354.9,355.6,351.66,352.38,0
2005-01-12,352.52,353.14,349.03,350.1,0
2005-01-13,352.06,352.53,349.76,351.09,0
2005-01-14,349.62,352.97,349.45,352.73,0
2005-01-17,353.32,354.57,353.32,354.24,0
2005-01-18,354.66,354.7,352.52,354.22,0
2005-01-19,354.38,355.89,353.67,353.94,0
2005-01-20,352.27,353.2,351.2,352.75,0
2005-01-21,352.41,353.99,351.99,353.55,0
2005-01-24,352.23,353.76,351.42,353.56,0
2005-01-25,352.88,356.51,352.84,356.36,0
2005-01-26,357.02,357.51,356.13,356.51,0
2005-01-27,357.98,358.57,356.62,358.57,0
2005-01-28,358.85,359.48,356.57,357.02,0
2005-01-31,358.37,360.42,358.37,360.42,0
2005-02-01,360.72,364.41,360.08,364.41,0
2005-02-02,365.15,365.92,364.24,365.46,0
2005-02-03,364.27,365.48,363.53,364.83,0
2005-02-04,364.37,367.68,364.37,367.32,0
2005-02-07,369.09,369.59,367.83,369.13,0
2005-02-08,368.76,369.29,367.67,369.1,0
2005-02-09,368.93,369.94,367.52,368.36,0
2005-02-10,368.13,368.93,367.06,367.48,0
2005-02-11,368.79,371.05,368.15,371.05,0
2005-02-14,370.99,371.93,370.72,371.8,0
2005-02-15,371.74,374.34,371.61,373.81,0
2005-02-16,373.65,373.65,370.91,372.52,0
2005-02-17,373.11,375.33,372.91,373.98,0
2005-02-18,373.43,375.84,373.37,375.47,0
2005-02-21,375.95,376.14,373.9,374.99,0
2005-02-22,373.71,374.43,370.41,373.13,0
2005-02-23,369.58,371.08,368.67,370.68,0
2005-02-24,370.87,371.2,369.91,370.29,0
2005-02-25,372.4,374.65,372.4,374.56,0
2005-02-28,375.75,377.02,374.37,374.37,0
2005-03-01,373.51,376.19,373.45,375.71,0
2005-03-02,375.88,376.27,374.24,376.27,0
2005-03-03,374.52,376.9,374.49,376.16,0
2005-03-04,376.91,378.65,376.08,378.65,0
2005-03-07,379.16,380.19,378.89,379.76,0
2005-03-08,378.87,379.03,377.03,377.68,0
2005-03-09,377.82,379.07,375.59,376.32,0
2005-03-10,373.52,374.44,372.6,372.6,0
2005-03-11,374.24,374.58,372.01,372.15,0
2005-03-14,371.47,372.55,370.84,372.16,0
2005-03-15,372.7,374.03,372.62,373.88,0
2005-03-16,373.16,373.19,368.23,368.37,0
2005-03-17,368.19,369.19,367.37,368.36,0
2005-03-18,368.79,370.63,366.5,369.84,0
2005-03-21,369.59,370.99,368.95,369.06,0
2005-03-22,369.92,370.11,367.2,369.67,0
2005-03-23,366.77,369.13,366.59,369.06,0
2005-03-24,369.21,372.45,368.84,371.62,0
2005-03-29,370.09,371.68,368.87,371.47,0
2005-03-30,368.34,369.91,368.15,368.98,0
2005-03-31,371.37,371.48,369.43,369.56,0
2005-04-01,370.09,371.44,368.2,368.2,0
2005-04-04,368.65,368.65,365.22,366.91,0
2005-04-05,368.71,369.38,368.03,369.07,0
2005-04-06,369.61,371.17,369.61,371.17,0
2005-04-07,370.61,373.22,370.61,372.79,0
2005-04-08,373.71,374.26,373.05,373.61,0
2005-04-11,372.2,373.37,371.86,372.33,0
2005-04-12,372.8,372.86,369.27,370.31,0
2005-04-13,371.14,372.43,370.44,370.68,0
2005-04-14,368.63,370.11,368.24,368.9,0
2005-04-15,365.81,366.56,364.25,364.26,0
2005-04-18,356.93,358.6,355.39,355.88,0
2005-04-19,357.41,357.97,355.76,356.65,0
2005-04-20,358.1,358.54,353.51,353.89,0
2005-04-21,352.07,355.16,352.04,353.26,0
2005-04-22,356.68,357.08,355.13,356.18,0
2005-04-25,355.33,357.47,354.23,357.1,0
2005-04-26,357.28,357.54,355.09,356.19,0
2005-04-27,355.73,355.73,349.37,350.53,0
2005-04-28,350.92,351.27,345.55,346.95,0
2005-04-29,346.01,349.7,345.92,348.2,0
2005-05-02,348.7,351.09,348.37,348.37,0
2005-05-03,349.57,349.88,347.8,349.08,0
2005-05-04,349.78,351.2,348.51,351.18,0
2005-05-05,352.7,355.41,352.44,354.78,0
2005-05-06,356.52,357.02,353.92,356.65,0
2005-05-09,356.71,356.74,354.95,355.93,0
2005-05-10,356.66,357.37,353.42,354.04,0
2005-05-11,353.6,355.11,352.43,352.78,0
2005-05-12,353.89,355.57,353.89,354.92,0
2005-05-13,354.15,355.51,353.35,355.51,0
2005-05-16,355.12,355.58,353.94,354.84,0
2005-05-17,356.08,356.1,354.39,355.35,0
2005-05-18,357.15,360.99,356.87,360.99,0
2005-05-19,361.56,363.57,361.54,363.21,0
2005-05-20,363.34,365.21,362.48,363.88,0
2005-05-23,365.23,366.07,364.38,366.07,0
2005-05-24,365.96,366.26,363.77,365.1,0
2005-05-25,365.05,366.47,364.45,366.04,0
2005-05-26,366.42,369.67,366.27,368.26,0
2005-05-27,367.74,368.39,366.06,366.94,0
2005-05-30,367.06,368.46,365.89,368.42,0
2005-05-31,368.56,368.56,364.68,364.68,0
2005-06-01,365.78,371.52,365.52,371.52,0
2005-06-02,371.18,372.6,370.66,372.4,0
2005-06-03,372.61,373.39,370.49,371.52,0
2005-06-06,371.24,371.7,368.06,368.77,0
2005-06-07,369.92,373,369.84,372.46,0
2005-06-08,371.96,373.29,371.42,372.8,0
2005-06-09,372.27,373.38,370.98,373.35,0
2005-06-10,374.57,377.13,374.57,376.09,0
2005-06-13,375.68,377.58,375.22,377.45,0
2005-06-14,376.71,377.69,376.02,377.69,0
2005-06-15,377.95,378.95,375.2,375.82,0
2005-06-16,377.57,379.83,377.57,378.95,0
2005-06-17,379.47,382.31,378.93,380.27,0
2005-06-20,380.22,380.3,377.29,379.05,0
2005-06-21,380.08,381.59,379.74,381.39,0
2005-06-22,381.49,384.18,381,382.36,0
2005-06-23,383.16,383.97,381.5,383.2,0
2005-06-24,379.77,380.77,379.27,379.97,0
2005-06-27,378.16,378.2,375.77,377.27,0
2005-06-28,377.91,381.84,377.77,381.84,0
2005-06-29,382.91,384.55,381.69,383.34,0
2005-06-30,383.09,385.44,382.48,383.83,0
2005-07-01,382.85,388.26,382.72,388.26,0
2005-07-04,388.09,390,387.55,389.84,0
2005-07-05,389.75,390.17,386.68,389.11,0
2005-07-06,390.51,391.44,389.44,390.33,0
2005-07-07,389.19,389.27,375.16,383.8,0
2005-07-08,387.58,388.66,386.46,388.6,0
2005-07-11,389.93,391.64,389.73,390.93,0
2005-07-12,390.66,391,388.1,389.35,0
2005-07-13,389.76,391.91,389.7,391.91,0
2005-07-14,392.52,395.33,392.43,393.72,0
2005-07-15,393.42,394.75,392.53,393.68,0
2005-07-18,392.68,395.23,392.21,392.88,0
2005-07-19,393.46,397.93,393.44,396.96,0
2005-07-20,396.89,398.4,393.91,395.58,0
2005-07-21,397.28,399.02,393.96,395.93,0
2005-07-22,395.43,396.74,393.32,394.3,0
2005-07-25,395.98,396.02,393.78,394.54,0
2005-07-26,393.89,396.49,393.21,395.55,0
2005-07-27,396.35,397.01,394.63,395.1,0
2005-07-28,395.49,396.4,394.21,394.97,0
2005-07-29,395.86,397.53,394.86,395.77,0
2005-08-01,396.21,397.31,395.45,396.96,0
2005-08-02,396.51,397.99,396.18,397.98,0
2005-08-03,396.86,397.99,395.85,396.92,0
2005-08-04,397.32,397.38,394.17,394.68,0
2005-08-05,393.12,394,391.31,391.31,0
2005-08-08,392.15,392.79,390.7,391.43,0
2005-08-09,391.93,395.92,391.78,395.88,0
2005-08-10,396.65,401.77,396.65,401.57,0
2005-08-11,399.71,401.63,398.58,400.15,0
2005-08-12,399.85,399.9,395.81,396.06,0
2005-08-15,395.37,396.8,394.92,395.66,0
2005-08-16,396.93,397.29,393.61,394.64,0
2005-08-17,393.33,394.18,391.5,393.53,0
2005-08-18,393.22,393.86,390.36,391.38,0
2005-08-19,391.35,393.99,390.87,393.97,0
2005-08-22,394.88,395.77,393.87,394.67,0
2005-08-23,393.63,393.63,391.62,391.73,0
2005-08-24,390.75,390.83,387.44,389.86,0
2005-08-25,388.07,388.07,385.96,386.93,0
2005-08-26,386.65,388.46,384.88,385.15,0
2005-08-29,382.57,385.74,382.16,385.65,0
2005-08-30,387.11,388.12,385.89,386.08,0
2005-08-31,386.22,390.19,386.04,389.6,0
2005-09-01,390.7,391.89,389.36,389.88,0
2005-09-02,390.35,391.2,388.06,389.31,0
2005-09-05,388.97,391.46,388.95,391.46,0
2005-09-06,391.55,394.72,391.55,394.15,0
2005-09-07,394.71,395.73,393.52,394.3,0
2005-09-08,394.62,395.1,393.11,393.92,0
2005-09-09,394.53,396.11,394.17,394.91,0
2005-09-12,396.63,397.12,395.23,395.7,0
2005-09-13,395.83,396.09,393.07,393.3,0
2005-09-14,393.33,394.58,393.21,393.9,0
2005-09-15,393.86,396.02,393.06,394.92,0
2005-09-16,394.67,399.14,394.67,398.1,0
2005-09-19,396.89,400.6,396.49,399.16,0
2005-09-20,400.01,401.85,400.01,401.41,0
2005-09-21,398.9,400.17,396.48,396.48,0
2005-09-22,395.55,395.55,392.53,393.61,0
2005-09-23,393.93,394.61,393.23,394.33,0
2005-09-26,396.69,399.69,396.69,399.37,0
2005-09-27,399.29,400.16,397.41,398.13,0
2005-09-28,399.61,402.13,399.61,401.99,0
2005-09-29,402.34,402.42,399.74,400.41,0
2005-09-30,403.44,404.09,402.19,402.99,0
2005-10-03,405.41,407.84,404.35,407.84,0
2005-10-04,407.65,408.9,405.85,408.66,0
2005-10-05,405.69,407.37,404.96,404.96,0
2005-10-06,401.35,401.43,398.42,399.89,0
2005-10-07,398.23,400.59,397.59,398.66,0
2005-10-10,399.89,400.63,397.9,398.27,0
2005-10-11,398.43,400.19,397.43,397.9,0
2005-10-12,396.43,396.43,393.58,393.7,0
2005-10-13,392.71,393.98,389.77,391.37,0
2005-10-14,392.14,395.01,391.04,394.31,0
2005-10-17,395.93,396.45,393.68,394.31,0
2005-10-18,395.95,395.95,393.3,393.92,0
2005-10-19,390.93,391.47,387.06,387.06,0
2005-10-20,392.56,392.6,388.32,389.06,0
2005-10-21,386.36,389.54,384.86,386.08,0
2005-10-24,386.66,389.93,386.3,389.73,0
2005-10-25,391.41,391.56,387.79,388.68,0
2005-10-26,388.85,391.2,388.73,390.71,0
2005-10-27,388.9,389.88,385.46,386.09,0
2005-10-28,384.8,387.08,383.31,385.95,0
2005-10-31,390.52,394.41,390.25,394.16,0
2005-11-01,394.28,396.17,393.28,394.62,0
2005-11-02,394.03,397.12,393.45,397.12,0
2005-11-03,397.53,400.34,396.53,399.91,0
2005-11-04,399.64,400.7,398.7,399.53,0
2005-11-07,399.14,402.14,398.5,401.14,0
2005-11-08,401.68,403.62,401.45,402.8,0
2005-11-09,403.44,404.71,401.94,403.89,0
2005-11-10,405.4,407.58,405.4,406.3,0
2005-11-11,409.52,411.06,408.38,410.82,0
2005-11-14,410.09,413.94,409.73,412.03,0
2005-11-15,411.98,413.64,411.14,412.61,0
2005-11-16,411.9,412.5,409.49,410.77,0
2005-11-17,411.85,414.64,411.85,413.24,0
2005-11-18,415.73,417.66,415.32,416.24,0
2005-11-21,417.48,418.52,415.99,417.55,0
2005-11-22,418.04,418.7,416.93,418.52,0
2005-11-23,419.85,420.08,417.88,419.79,0
2005-11-24,419.52,420.11,416.33,417.84,0
2005-11-25,418.06,418.86,417.42,418.3,0
2005-11-28,419.68,422.06,417.23,417.63,0
2005-11-29,417.46,421.56,416.17,420.33,0
2005-11-30,419.85,420.63,418.45,418.79,0
2005-12-01,419.72,426.5,419.72,426.17,0
2005-12-02,427.99,430.09,426.41,429.48,0
2005-12-05,429.85,430.78,427.82,428.85,0
2005-12-06,429.41,433.58,428.95,432.67,0
2005-12-07,433.16,436.38,430.95,431.52,0
2005-12-08,429.68,432.23,428.84,432.23,0
2005-12-09,431.4,433.3,430.03,431.13,0
2005-12-12,432.86,434.49,431.87,432.8,0
2005-12-13,432.85,434.13,432.38,433.17,0
2005-12-14,433.66,434.55,430.23,430.95,0
2005-12-15,432.31,432.94,430.99,432.08,0
2005-12-16,432.49,436.73,432.49,436.17,0
2005-12-19,435.39,436.97,434.72,435.31,0
2005-12-20,434.23,435.61,433.27,435.46,0
2005-12-21,435.94,439.41,435.86,438.99,0
2005-12-22,438.06,439.26,437.9,438.45,0
2005-12-23,438.99,440.29,438.44,439.16,0
2005-12-27,439.72,441.11,439.49,440.32,0
2005-12-28,439.06,440.74,438.72,439.1,0
2005-12-29,440.09,441.26,439.96,440.87,0
2005-12-30,440.3,440.45,436.45,436.78,0
2006-01-02,437.56,440.65,437.56,440.52,0
2006-01-03,441.37,445.79,439.94,441.93,0
2006-01-04,445.64,446.72,443.18,445,0
2006-01-05,444.99,445.12,442.39,443.13,0
2006-01-06,443.37,446.11,442.98,446.11,0
2006-01-09,447.47,448.61,447.03,447.88,0
2006-01-10,447.7,447.7,443.72,443.9,0
2006-01-11,445.76,447.47,445.08,446.31,0
2006-01-12,446.95,447.69,445.42,447.4,0
2006-01-13,445.51,445.69,440.23,441.37,0
2006-01-16,441.03,442.97,439.55,441.99,0
2006-01-17,439.57,439.8,437.92,438.51,0
2006-01-18,432.62,436.35,431.74,434.21,0
2006-01-19,436.42,437.66,435.93,436.62,0
2006-01-20,437.42,438.4,431.97,432.2,0
2006-01-23,428.16,432.38,427.9,431.88,0
2006-01-24,432.33,433.4,429.7,431.51,0
2006-01-25,433.26,436.46,432.57,436.46,0
2006-01-26,438.07,443.63,437.81,443.63,0
2006-01-27,446.95,449.73,445.63,449.67,0
2006-01-30,449.43,451.87,447.77,450.7,0
2006-01-31,452.35,454.46,449.77,450.5,0
2006-02-01,449.86,456.17,449.13,455.7,0
2006-02-02,456.19,457.46,450.41,450.41,0
2006-02-03,450.82,453.71,449.11,451.27,0
2006-02-06,453.32,455.1,451.62,452.52,0
2006-02-07,455.47,455.59,451.06,453.03,0
2006-02-08,449.27,453.46,448.66,452.62,0
2006-02-09,455.47,458.02,454.99,457.87,0
2006-02-10,457.02,460.39,455.29,456.26,0
2006-02-13,456.65,459.48,455.45,459.48,0
2006-02-14,460.22,461.05,457.94,460.04,0
2006-02-15,460.75,462.13,459.37,460.56,0
2006-02-16,460.75,462.13,459.94,461.66,0
2006-02-17,462.11,464.69,461.51,463.6,0
2006-02-20,463.66,464.91,463.13,464.64,0
2006-02-21,465.49,467.12,463.16,464.32,0
2006-02-22,463.31,466.26,461.63,466.02,0
2006-02-23,466.29,467.15,463.26,464.59,0
2006-02-24,464.69,466.03,463.39,464.57,0
2006-02-27,465.29,467.53,465.29,467.53,0
2006-02-28,466.51,467.01,458.19,458.72,0
2006-03-01,459.89,462.22,459.12,461.7,0
2006-03-02,462.57,463.99,455.04,457.26,0
2006-03-03,457.16,459.02,452.57,455.25,0
2006-03-06,458.3,458.68,456.42,457.86,0
2006-03-07,455.69,455.69,452.68,455.17,0
2006-03-08,454.7,455.29,449.15,451.38,0
2006-03-09,454.76,455.31,452.71,454.42,0
2006-03-10,453.18,458.59,452.4,458.59,0
2006-03-13,460.76,462.33,460.35,461.67,0
2006-03-14,461.02,462.93,460.4,462.58,0
2006-03-15,464.63,465.37,463.54,464.5,0
2006-03-16,464.36,465,462.73,464.17,0
2006-03-17,464.77,467.55,462.46,464.05,0
2006-03-20,466.28,467.56,465.39,466.53,0
2006-03-21,466.6,467.08,463.18,467.08,0
2006-03-22,465.22,469.29,464.72,469.03,0
2006-03-23,470.47,471.71,469.3,470.75,0
2006-03-24,471.24,473.02,470.57,472.07,0
2006-03-27,472.11,473.13,469.47,469.76,0
2006-03-28,469.96,472,466.37,467.75,0
2006-03-29,467.43,469.07,466.49,468.99,0
2006-03-30,471.47,472.88,469.42,472.58,0
2006-03-31,470.74,471.53,468.54,468.69,0
2006-04-03,471.45,471.45,468.92,471.33,0
2006-04-04,470.28,470.45,467.95,467.95,0
2006-04-05,470.03,470.52,464.64,468.53,0
2006-04-06,470.47,471.18,468.34,469.6,0
2006-04-07,470.23,472.93,468.19,468.68,0
2006-04-10,468.22,470.67,467.48,470.66,0
2006-04-11,470.23,470.6,463.39,464.14,0
2006-04-12,463.01,464.91,461.19,463.62,0
2006-04-13,463.42,464.44,461.36,462.76,0
2006-04-18,462.2,462.89,460.09,462.73,0
2006-04-19,467.4,469.02,466.38,468.86,0
2006-04-20,470.81,474.68,470.48,472.64,0
2006-04-21,474.05,478.22,473.8,478,0
2006-04-24,475.92,477.05,475.36,475.64,0
2006-04-25,475.79,478.44,475.13,476.04,0
2006-04-26,475.36,477.93,475.36,477.47,0
2006-04-27,476.28,476.52,470.33,474.44,0
2006-04-28,473.27,473.34,468.44,469.4,0
2006-05-02,467.67,470.23,467.56,470.13,0
2006-05-03,473.24,473.75,463.76,464.64,0
2006-05-04,465.11,467.01,463.34,466.59,0
2006-05-05,467.37,471.72,466.61,471.72,0
2006-05-08,473.15,474.26,472.08,472.67,0
2006-05-09,473.44,473.52,471.09,473.52,0
2006-05-10,470.96,472.54,469.07,469.07,0
2006-05-11,470.34,473.32,466.88,466.88,0
2006-05-12,464.12,464.21,455.09,455.09,0
2006-05-15,451.98,453.49,446.79,450.09,0
2006-05-16,450.65,453.46,448.02,451.08,0
2006-05-17,452.61,453.34,436.47,436.47,0
2006-05-18,437.41,441.41,432.01,437.1,0
2006-05-19,436.18,440.6,436.18,438.98,0
2006-05-22,434.75,436.38,426.18,428.78,0
2006-05-23,431.65,442.31,431.48,439.58,0
2006-05-24,436.59,438.04,430.44,435.84,0
2006-05-25,436.66,440.68,432.49,440.28,0
2006-05-26,444.49,446.28,440.48,446.28,0
2006-05-29,446.11,446.4,444.33,445.79,0
2006-05-30,446.12,446.57,434.5,434.7,0
2006-05-31,431.7,440.66,428.98,440.41,0
2006-06-01,439.68,442.35,435.62,441.58,0
2006-06-02,445.05,445.98,436.76,438.9,0
2006-06-05,439.6,439.6,434.15,436.21,0
2006-06-06,429.79,433.39,427.02,427.88,0
2006-06-07,429.13,433.3,425.07,432.06,0
2006-06-08,422.56,425.47,419.64,419.64,0
2006-06-09,426.06,427.89,423.17,426.47,0
2006-06-12,425.79,428.4,421.72,421.72,0
2006-06-13,414.63,416.81,410.29,412.87,0
2006-06-14,413.84,415.17,409.56,412.98,0
2006-06-15,415.82,423.96,415.82,423.73,0
2006-06-16,429.14,429.64,420.52,420.52,0
2006-06-19,422.01,426.71,422.01,423.56,0
2006-06-20,420.49,425.19,419.18,425.18,0
2006-06-21,426.98,427.31,420.06,426.64,0
2006-06-22,431.13,432.35,426.88,429.26,0
2006-06-23,430.14,431.68,427.23,429.14,0
2006-06-26,430.3,431.39,426.64,427.23,0
2006-06-27,429.46,429.52,421.89,422.8,0
2006-06-28,420.98,426.41,420.19,423.81,0
2006-06-29,427.68,432.93,426.3,432.2,0
2006-06-30,438.23,441.54,435.84,440.25,0
2006-07-03,440.79,443.47,440.61,443.47,0
2006-07-04,443.47,444.38,441.6,444.38,0
2006-07-05,441.85,443.06,438.01,439.15,0
2006-07-06,440.18,443.13,439.52,442.91,0
2006-07-07,441.69,442.79,438.82,440.7,0
2006-07-10,441.19,443.3,438.61,442.58,0
2006-07-11,441.15,441.86,437.52,438.57,0
2006-07-12,441.2,442.91,439.68,440.43,0
2006-07-13,438.72,438.72,432.84,434.41,0
2006-07-14,429.78,432.91,428.09,428.33,0
2006-07-17,429.3,429.48,422.71,427.23,0
2006-07-18,426.31,429.98,423.98,426.8,0
2006-07-19,429.23,437.49,428.35,437.44,0
2006-07-20,438.88,441.25,437.31,438.72,0
2006-07-21,436.83,438.89,435.09,436.3,0
2006-07-24,437.51,446.49,436.81,445.92,0
2006-07-25,447.27,447.59,442.85,444.05,0
2006-07-26,445.54,447.22,444.56,446.38,0
2006-07-27,448.77,452.51,448.09,452.49,0
2006-07-28,450.48,456.22,450.34,456.22,0
2006-07-31,455.75,457.64,453.11,454.06,0
2006-08-01,452.93,456.6,449.18,449.96,0
2006-08-02,451.87,455.3,450.88,455.3,0
2006-08-03,455.52,456.03,448.28,450.65,0
2006-08-04,453.5,457.62,452,455.8,0
2006-08-07,451.2,452.9,449.26,451.09,0
2006-08-08,453.58,454.18,449.23,450.2,0
2006-08-09,452.34,454.31,447.52,453.29,0
2006-08-10,449.23,452.65,446.34,451.55,0
2006-08-11,450.92,454.17,450.37,451.76,0
2006-08-14,454.38,456.05,453.71,456.05,0
2006-08-15,454.48,462.15,454.48,461.25,0
2006-08-16,461.99,463.84,460.11,462.85,0
2006-08-17,463.13,463.86,461.44,463.24,0
2006-08-18,463.03,465.42,462.76,463.92,0
2006-08-21,463.59,464.22,461.67,462.96,0
2006-08-22,464.75,465.38,459.99,463.82,0
2006-08-23,463.6,464.16,460.59,461.05,0
2006-08-24,461.91,465.94,459.46,463.74,0
2006-08-25,464.72,466.65,464.14,465.14,0
2006-08-28,464.52,468.1,463.57,467.78,0
2006-08-29,468.1,470.79,467.5,467.77,0
2006-08-30,469.42,470.99,468.37,470.14,0
2006-08-31,471.06,471.46,468.66,469.01,0
2006-09-01,469.22,473,469.15,470.93,0
2006-09-04,471.7,474.4,471.7,473.58,0
2006-09-05,473.48,473.57,468.75,471.74,0
2006-09-06,471.68,471.92,466.17,466.74,0
2006-09-07,464.62,465.23,462.67,463.46,0
2006-09-08,464.67,465.99,462.93,464.47,0
2006-09-11,462.09,463,460.17,462.55,0
2006-09-12,463.63,469.63,460.74,468.98,0
2006-09-13,470.82,472.03,469.85,471.14,0
2006-09-14,471.87,474.42,470.37,471.48,0
2006-09-15,471.84,476.43,471.84,474.85,0
2006-09-18,475.62,476.36,473.06,474.72,0
2006-09-19,475.11,475.21,468.76,470.32,0
2006-09-20,470.45,477.33,470.04,476.46,0
2006-09-21,476.22,480.59,475.92,478.05,0
2006-09-22,474.69,476.17,471.92,472.99,0
2006-09-25,474.52,476.85,471.78,473.82,0
2006-09-26,476.33,481.28,475.85,480.52,0
2006-09-27,482.32,482.97,478.99,481.9,0
2006-09-28,482,484.01,481.48,482.54,0
2006-09-29,482.75,485.8,482.53,483.62,0
2006-10-02,484.92,485.83,480.5,482.9,0
2006-10-03,480.89,481.74,478.67,481.65,0
2006-10-04,482.65,486.24,482.32,484.4,0
2006-10-05,487.42,488.31,485.73,486.16,0
2006-10-06,486.22,486.7,483.73,486.21,0
2006-10-09,484.29,487.23,484.08,487.22,0
2006-10-10,488.07,490.21,487.69,489.8,0
2006-10-11,488.59,490.01,486.43,490.01,0
2006-10-12,489.42,493.18,489.42,492.84,0
2006-10-13,494.03,494.05,491.29,492.68,0
2006-10-16,492.75,494.14,491.32,493.39,0
2006-10-17,492.42,492.5,486.78,487.01,0
2006-10-18,487.61,492.57,487.61,490.11,0
2006-10-19,488.34,492,487.06,490.36,0
2006-10-20,491.67,493.09,487.59,489.3,0
2006-10-23,490.56,492.99,487.71,492.3,0
2006-10-24,491.63,493.43,491.58,492.89,0
2006-10-25,492.39,493.72,491.63,492.71,0
2006-10-26,495.73,495.73,492.15,492.94,0
2006-10-27,493.18,493.95,487.6,489.99,0
2006-10-30,485.31,488.38,484.32,487.95,0
2006-10-31,486.81,490.67,486.04,486.57,0
2006-11-01,485.64,488.76,485.23,486.05,0
2006-11-02,484.79,486.74,482.4,484.04,0
2006-11-03,484.63,490.75,484.63,487.94,0
2006-11-06,489.87,494.21,489.52,494.06,0
2006-11-07,494.05,496.68,494.05,496.68,0
2006-11-08,494.74,498.45,494.37,497.51,0
2006-11-09,496.69,498.44,492.57,493.82,0
2006-11-10,493.23,494.05,490.89,492.96,0
2006-11-13,493.01,495.23,491.98,494.21,0
2006-11-14,494.57,495.35,491.89,493.69,0
2006-11-15,496.39,496.98,495.28,496.98,0
2006-11-16,496.58,497.63,495.51,495.99,0
2006-11-17,495.55,496.43,490.98,492.62,0
2006-11-20,490.95,492.61,487.42,491.7,0
2006-11-21,491.42,494.27,491.12,491.73,0
2006-11-22,493.26,494.41,488.45,490.31,0
2006-11-23,490.73,490.98,486.53,488.27,0
2006-11-24,487.08,487.7,482.1,484.91,0
2006-11-27,484.16,485.99,478.33,478.33,0
2006-11-28,477.5,480.43,475.4,478.49,0
2006-11-29,481.72,482.44,479.54,481.99,0
2006-11-30,482.77,482.95,476.75,477.67,0
2006-12-01,478.4,480.49,470.54,473.32,0
2006-12-04,473.32,475.18,471.25,473.75,0
2006-12-05,475.48,478.4,472.91,477.64,0
2006-12-06,478.36,478.36,474.88,476.44,0
2006-12-07,475.05,479.72,474.81,476.9,0
2006-12-08,476,477.9,473.36,476.53,0
2006-12-11,478,481.04,478,479.69,0
2006-12-12,479.54,482.68,479.23,482.66,0
2006-12-13,483.46,489.6,482.81,488.79,0
2006-12-14,490.73,494.64,490.73,493.94,0
2006-12-15,495.18,497.4,493.66,495.11,0
2006-12-18,494.76,496.06,494.38,494.38,0
2006-12-19,492.44,495.14,490.4,493.43,0
2006-12-20,495.98,496.91,495.15,495.59,0
2006-12-21,494.01,496.62,493.8,494.62,0
2006-12-22,493.67,494.49,490.67,490.77,0
2006-12-27,494.46,497.78,493.47,497.78,0
2006-12-28,498,499.17,496.39,497.18,0
2006-12-29,496.56,497.72,495.11,495.34,0
2007-01-02,497.91,501.39,497.86,501,0
2007-01-03,501.48,501.8,499.85,501.35,0
2007-01-04,498.2,500.96,497.93,500.33,0
2007-01-05,498.39,499.21,494.04,494.05,0
2007-01-08,495.37,495.88,491.42,492.81,0
2007-01-09,495.04,497.97,494.36,495.87,0
2007-01-10,493.9,494.2,490.93,492.49,0
2007-01-11,495.5,500.32,493.22,500.16,0
2007-01-12,499.44,503.31,499.18,502.84,0
2007-01-15,504.88,506.11,504.75,505.38,0
2007-01-16,505.94,506.72,504.25,504.81,0
2007-01-17,505.88,506.05,502.47,505.26,0
2007-01-18,506.71,508.64,504.24,505.53,0
2007-01-19,504.5,507.19,502.75,507.12,0
2007-01-22,508.4,509,502.33,503.51,0
2007-01-23,503.84,504.27,498.97,502.82,0
2007-01-24,504.44,507.01,503.26,506.55,0
2007-01-25,506.79,508.52,502.15,503.03,0
2007-01-26,499.65,501.61,496.62,499.8,0
2007-01-29,499.65,501.77,498.47,500.31,0
2007-01-30,500.01,503.57,499.13,502.83,0
2007-01-31,502,502.96,499.31,499.81,0
2007-02-01,505.09,507.92,504.47,505.59,0
2007-02-02,507.23,508.39,505.91,506.78,0
2007-02-05,506.88,506.88,505.39,506.19,0
2007-02-06,506.21,509.35,506.21,507.4,0
2007-02-07,507.81,509.88,507.5,509.08,0
2007-02-08,508.35,508.71,503.81,504.78,0
2007-02-09,507.32,508.66,507.03,507.3,0
2007-02-12,504.63,505.5,502.5,503.77,0
2007-02-13,504.07,507,504.07,506.66,0
2007-02-14,508.01,508.64,506.34,508.07,0
2007-02-15,508.67,509.18,506.18,507.77,0
2007-02-16,507.07,508.5,505.79,506.1,0
2007-02-19,507,510.87,507,509.22,0
2007-02-20,509.47,509.55,505.52,508.02,0
2007-02-21,509.84,511.25,507.35,508.78,0
2007-02-22,510.7,512.32,509.33,509.33,0
2007-02-23,510.56,511.42,508.73,510.61,0
2007-02-26,511.03,512.38,510.24,510.96,0
2007-02-27,507.4,507.4,499.01,500.33,0
2007-02-28,491.76,496.22,490.05,490.21,0
2007-03-01,489.58,493.14,477.49,481.96,0
2007-03-02,484.06,486.19,477.07,480.2,0
2007-03-05,471.16,475.59,469.85,475.59,0
2007-03-06,479.56,479.77,476.49,478.16,0
2007-03-07,480.28,483.52,477.51,481.9,0
2007-03-08,486.03,489.37,484.77,489.03,0
2007-03-09,489.04,492.02,486.16,490.35,0
2007-03-12,493.85,494.4,488.25,489.54,0
2007-03-13,489.98,490.29,484.38,484.38,0
2007-03-14,476.56,478.87,473.08,473.38,0
2007-03-15,480.24,483.39,477.13,483.39,0
2007-03-16,482.42,485.7,480.63,482.14,0
2007-03-19,490.05,492.44,486.97,492.44,0
2007-03-20,494.82,498.96,490.88,498.29,0
2007-03-21,497.94,501.93,497.93,500.89,0
2007-03-22,507.92,511.06,505.89,509.01,0
2007-03-23,508.85,515.33,507.35,513.84,0
2007-03-26,514.73,515.86,507.25,508.8,0
2007-03-27,511.65,511.98,506.71,508.21,0
2007-03-28,505.9,506.72,503,505.11,0
2007-03-29,507.5,511.88,507.42,511.85,0
2007-03-30,510.54,514.46,509.11,510.5,0
2007-04-02,510.5,513.33,509.76,512.02,0
2007-04-03,514.68,516.04,512.49,516.04,0
2007-04-04,517.8,517.92,515.67,517.6,0
2007-04-05,517.26,519.31,516.17,519.29,0
2007-04-10,519.26,525.35,519.13,524.09,0
2007-04-11,524.15,526.81,521.43,522.1,0
2007-04-12,520.73,521.74,516.05,518.91,0
2007-04-13,519.8,524.21,519.72,523.68,0
2007-04-16,528.53,532.23,527.32,532.09,0
2007-04-17,531.43,533.59,529.21,532.68,0
2007-04-18,531.58,532.35,528.47,531.24,0
2007-04-19,525.91,529,524.09,528.66,0
2007-04-20,531.19,539.08,530.93,536.36,0
2007-04-23,538.61,538.87,534.09,535.47,0
2007-04-24,535.25,536.36,530.64,532.56,0
2007-04-25,535.63,536.68,532.83,535.33,0
2007-04-26,536.88,537.81,533.47,534.04,0
2007-04-27,533.18,534.38,529.05,530.49,0
2007-04-30,528.36,532.47,528.36,530.81,0
2007-05-02,532.09,534.46,529.65,532.23,0
2007-05-03,536.56,537.13,533.04,536.12,0
2007-05-04,536.86,540.77,536.45,539.64,0
2007-05-07,540.05,540.32,537.32,540.03,0
2007-05-08,539.24,539.24,535.08,535.7,0
2007-05-09,535.4,537.09,532.96,534.3,0
2007-05-10,535.16,535.66,528.63,529.23,0
2007-05-11,525.41,532,521.1,531.2,0
2007-05-14,533,533.72,528.73,529.89,0
2007-05-15,528.03,532.94,525.65,531.39,0
2007-05-16,530.9,531.84,526.82,527.55,0
2007-05-17,528.88,532.27,527.93,531.53,0
2007-05-18,531.41,538.29,531.41,536.69,0
2007-05-21,538.4,539.74,535.73,538.38,0
2007-05-22,538.25,541.8,536.89,540.57,0
2007-05-23,541.03,542.07,540.3,541.61,0
2007-05-24,538.78,540.75,535.75,535.99,0
2007-05-25,532.62,535.89,531.65,535.48,0
2007-05-28,536.3,537.78,536,537.56,0
2007-05-29,538.42,538.42,535.82,537.19,0
2007-05-30,533.38,535.4,531.31,535.01,0
2007-05-31,538.9,541.64,538.51,540.39,0
2007-06-01,541.01,544.27,540.67,543.93,0
2007-06-04,543.7,545.89,543.08,545.69,0
2007-06-05,546,547.82,543.59,544.75,0
2007-06-06,543.93,545.01,536.89,537.51,0
2007-06-07,539.26,540.96,533.91,535.05,0
2007-06-08,532.27,535.99,530.8,534.69,0
2007-06-11,537.64,538.28,536.07,537.8,0
2007-06-12,536.81,538.65,532.54,534.11,0
2007-06-13,532.76,537.32,530.53,536.4,0
2007-06-14,540.94,545.34,540.49,545.34,0
2007-06-15,546.69,552.37,546.22,551.91,0
2007-06-18,552.06,553.06,549.76,551.27,0
2007-06-19,550.63,552.4,549.5,550.36,0
2007-06-20,551.83,554.96,551.31,552.14,0
2007-06-21,550.07,551.69,547.22,550.54,0
2007-06-22,551.82,552.62,548.1,548.75,0
2007-06-25,545.18,548.7,543.73,548.22,0
2007-06-26,544.54,546.15,542.88,543.26,0
2007-06-27,540.56,542.14,538.74,539.62,0
2007-06-28,543.66,546.02,542.76,546.02,0
2007-06-29,547.35,548.21,543.85,548.21,0
2007-07-02,545.5,550.36,545.5,549.84,0
2007-07-03,553.19,553.88,552.41,553.04,0
2007-07-04,553.45,554.62,552.2,554.25,0
2007-07-05,555.61,555.63,549.92,550.8,0
2007-07-06,550.97,555,550.46,555,0
2007-07-09,556.8,558.26,556.08,557.43,0
2007-07-10,558.77,559.95,553.76,554.95,0
2007-07-11,550.54,554.48,549.34,553.56,0
2007-07-12,554.55,560.14,551.34,560.14,0
2007-07-13,563.47,563.98,560.36,560.93,0
2007-07-16,563.02,563.66,560.38,561.9,0
2007-07-17,560.31,561.56,558.05,560.79,0
2007-07-18,556.79,559.83,555.63,555.63,0
2007-07-19,559.25,561.17,557.79,560.25,0
2007-07-20,559.71,561.57,554.99,555.02,0
2007-07-23,554.71,558.95,554.67,558.95,0
2007-07-24,557.98,558.83,551.03,551.59,0
2007-07-25,547.32,551.67,544.56,546.88,0
2007-07-26,549.58,549.84,533.04,533.04,0
2007-07-27,528.55,535.94,525.78,526.69,0
2007-07-30,527.11,530.74,523.76,525.76,0
2007-07-31,529.44,534.04,528.5,533.99,0
2007-08-01,523.46,528.78,519.04,524.45,0
2007-08-02,530.16,530.49,525.21,527.76,0
2007-08-03,528.13,528.36,520.1,521.52,0
2007-08-06,515.72,519.86,515.08,516.04,0
2007-08-07,521.74,522.08,517.62,521.43,0
2007-08-08,526.32,532.83,525.46,530.98,0
2007-08-09,530.24,530.24,514.44,517.85,0
2007-08-10,507.82,509.28,497.79,502.04,0
2007-08-13,508.21,513.92,506.54,513.25,0
2007-08-14,511.94,515.34,507.06,508.43,0
2007-08-15,503.21,507.6,501.27,506.04,0
2007-08-16,496.9,497.55,487.06,487.06,0
2007-08-17,485.35,506.9,479.49,499,0
2007-08-20,503.85,508.17,503.22,504.57,0
2007-08-21,506.18,507.87,499.83,505.61,0
2007-08-22,507.95,515.44,507.71,514.3,0
2007-08-23,519.3,521.15,514.75,514.75,0
2007-08-24,512.65,520.48,512.65,518.1,0
2007-08-27,519.79,521.21,517.81,518.12,0
2007-08-28,517.3,517.51,506.96,508.01,0
2007-08-29,504.32,511.35,503.14,510.79,0
2007-08-30,515.91,518.78,510.35,517.67,0
2007-08-31,521.32,525.27,519.72,522.73,0
2007-09-03,523.77,525.93,522.92,525.36,0
2007-09-04,524.34,531.75,522.32,531,0
2007-09-05,530.24,530.24,522.92,523.02,0
2007-09-06,526.04,527.29,520.81,527.21,0
2007-09-07,526.17,529.25,516.49,517.43,0
2007-09-10,517.48,520.05,512.42,512.9,0
2007-09-11,518.07,521.88,516.68,521.53,0
2007-09-12,522.43,524.18,518.59,523.38,0
2007-09-13,522.78,531.72,521.65,530.96,0
2007-09-14,529.14,530.24,524.38,528.36,0
2007-09-17,527.51,527.51,521.71,522.99,0
2007-09-18,522.03,531.35,521.56,531,0
2007-09-19,541.17,545.06,537.81,543.54,0
2007-09-20,540.25,543.03,539.41,542.45,0
2007-09-21,540.69,546.56,540.69,544.65,0
2007-09-24,543.88,544.43,540.63,541.63,0
2007-09-25,539.3,539.77,533.46,534.99,0
2007-09-26,536.65,541.51,536.65,539.37,0
2007-09-27,542.55,544.42,541.59,542.24,0
2007-09-28,542.14,542.75,537.72,540.98,0
2007-10-01,538.41,545.85,537.51,545.57,0
2007-10-02,548.68,549.02,542.14,542.93,0
2007-10-03,543.47,543.85,539.03,540.53,0
2007-10-04,538.11,542.93,537.76,541.75,0
2007-10-05,542.63,546.71,542.29,546.6,0
2007-10-08,547.3,548.45,545.64,545.79,0
2007-10-09,545.54,551.31,544.23,550.72,0
2007-10-10,551.26,557.03,549.35,554.57,0
2007-10-11,555.04,559.43,555.04,558.01,0
2007-10-12,553.64,559.14,552.03,559.14,0
2007-10-15,558.01,558.83,552.78,553.07,0
2007-10-16,551.56,552.24,547.68,550.3,0
2007-10-17,549.52,556.03,549.18,554.55,0
2007-10-18,555.89,556.99,549.02,551.53,0
2007-10-19,550.25,554.38,549.44,551.05,0
2007-10-22,541.44,543.4,538.51,541.43,0
2007-10-23,545.63,548.6,544.72,546.37,0
2007-10-24,546.76,547.52,542.14,543.34,0
2007-10-25,545.26,548.59,544.65,545.94,0
2007-10-26,546.28,548.29,542.77,547.16,0
2007-10-29,551.15,551.69,549.38,550.85,0
2007-10-30,548.58,549.79,544.77,545.25,0
2007-10-31,543.58,547.85,543.03,547.85,0
2007-11-01,549.72,549.78,537.9,540.92,0
2007-11-02,536.55,539.95,534.3,537.25,0
2007-11-05,534.26,535.79,531.48,534.02,0
2007-11-06,535.7,536.49,533.17,533.7,0
2007-11-07,535.15,535.93,526.35,530.27,0
2007-11-08,522.02,526.59,520.97,523.17,0
2007-11-09,524.07,525.2,506.74,510.65,0
2007-11-12,506.61,509.03,502.92,508.32,0
2007-11-13,505.76,509.51,504,507.89,0
2007-11-14,514.63,515.67,510.53,512.32,0
2007-11-15,511.34,513,504.96,506.78,0
2007-11-16,500.81,503.42,496.92,500.08,0
2007-11-19,501.93,504.63,490.09,491.09,0
2007-11-20,492.47,495.04,484.92,493.84,0
2007-11-21,487.1,488.53,480.87,483.53,0
2007-11-22,484.47,487.57,481.84,484.93,0
2007-11-23,484.72,493.15,484.72,492.47,0
2007-11-26,497.16,499.51,491.36,491.82,0
2007-11-27,487.98,494.83,486.73,492.24,0
2007-11-28,494.31,501.39,487.99,500.21,0
2007-11-29,503.87,504.31,497.98,501.91,0
2007-11-30,502.85,509.87,502.34,507.58,0
2007-12-03,506.86,508.91,501.96,502.88,0
2007-12-04,503.61,503.73,495.49,497.52,0
2007-12-05,499.67,508.65,499.48,507.8,0
2007-12-06,510.46,515.34,506.78,510.43,0
2007-12-07,512.82,516.39,512.25,513.59,0
2007-12-10,512,518.24,511.98,516.84,0
2007-12-11,518.69,518.82,513.45,515.49,0
2007-12-12,510.04,521.49,509.32,516.2,0
2007-12-13,511.39,511.98,507.1,507.9,0
2007-12-14,510.43,512.24,506.33,511.28,0
2007-12-17,505.66,506.16,502.38,503.46,0
2007-12-18,502.05,508.69,501.79,502.72,0
2007-12-19,504.46,505.85,499,502.63,0
2007-12-20,504.13,508.3,503.93,506.79,0
2007-12-21,512.03,514.8,510.44,513.71,0
2007-12-24,515.29,516.44,514.79,516.19,0
2007-12-27,517.95,519.08,515.52,516.43,0
2007-12-28,514.07,516.92,514.07,515.69,0
2007-12-31,516.06,516.32,515.07,515.77,0
2008-01-02,514.68,518.27,509.12,509.77,0
2008-01-03,509.7,510.33,504.81,508.67,0
2008-01-04,507.7,511.16,498.95,500.6,0
2008-01-07,498.73,501.8,496.05,500.63,0
2008-01-08,502.32,502.72,496.68,497.23,0
2008-01-09,492.81,493.76,489.08,491.74,0
2008-01-10,494.54,494.54,483.46,484.1,0
2008-01-11,482.89,483.83,479.83,481.83,0
2008-01-14,480.18,487.18,479.99,484.72,0
2008-01-15,483.58,484.39,470.54,470.54,0
2008-01-16,466.99,468.15,458.42,462.61,0
2008-01-17,465.98,469.22,459.59,460.25,0
2008-01-18,456.36,463.7,450.08,450.08,0
2008-01-21,444.41,444.76,421.21,422.45,0
2008-01-22,404.05,437.66,401.45,433.27,0
2008-01-23,442.73,442.73,413.48,417.13,0
2008-01-24,435.35,444.23,430.41,444.23,0
2008-01-25,453.69,453.69,437.02,438.69,0
2008-01-28,433.08,440.28,429.79,439.32,0
2008-01-29,443.15,448.49,440.66,446.08,0
2008-01-30,442.6,445.54,439.98,443.04,0
2008-01-31,440.39,443.12,430.14,441.33,0
2008-02-01,445.07,454.06,443.91,451.61,0
2008-02-04,456.85,457.13,449.91,451.91,0
2008-02-05,450.26,453.25,436.32,436.81,0
2008-02-06,431.33,442.69,431.24,442.33,0
2008-02-07,438.94,440.19,428.94,432.15,0
2008-02-08,436.83,439.19,429.28,432.1,0
2008-02-11,428.22,434.9,426.01,427.74,0
2008-02-12,431.51,444,425.35,443.89,0
2008-02-13,439.72,447.32,437.63,444.18,0
2008-02-14,449.55,450.49,441.63,442.53,0
2008-02-15,442.71,445.36,433.77,434.81,0
2008-02-18,438.12,446.2,438.12,444.62,0
2008-02-19,443.69,452.38,439.82,448.77,0
2008-02-20,444.83,450.67,444.04,446.69,0
2008-02-21,451.15,457.55,449.51,453.14,0
2008-02-22,450.85,456.67,448.74,451.63,0
2008-02-25,457.09,461.71,454.62,459.01,0
2008-02-26,461.01,464.47,459.1,464.34,0
2008-02-27,465.46,466.11,455.77,462.58,0
2008-02-28,460.25,461.13,452.74,452.91,0
2008-02-29,450.88,452.88,443.85,446.53,0
2008-03-03,439.07,444.33,437.03,441.48,0
2008-03-04,442.01,446.14,434.09,436.3,0
2008-03-05,440.49,444.96,436.75,444.4,0
2008-03-06,444.36,444.45,436.15,437.27,0
2008-03-07,431.71,436.9,430.02,435.09,0
2008-03-10,432.38,434.14,425.94,427.96,0
2008-03-11,429.12,439.43,427.8,433.64,0
2008-03-12,440.84,442.82,437.4,439.81,0
2008-03-13,432.73,435.35,428.07,434.55,0
2008-03-14,433.74,441.61,429.32,432.3,0
2008-03-17,419.2,423.93,414.3,415.92,0
2008-03-18,422.34,428.08,419.88,427.48,0
2008-03-19,432.3,433.42,424.2,426.94,0
2008-03-20,422.82,426.67,421.81,425.79,0
2008-03-25,437.84,439.21,433.11,437,0
2008-03-26,435.15,438.11,434.36,438.11,0
2008-03-27,437.08,445.24,437.08,441.98,0
2008-03-28,441.09,443.68,439.22,440.99,0
2008-03-31,437.72,442.88,434.88,442.43,0
2008-04-01,440.65,454.12,440.14,453.62,0
2008-04-02,456.87,457.41,450.25,456.95,0
2008-04-03,457.93,458.07,452.63,455.3,0
2008-04-04,456.93,460.9,456.28,460.81,0
2008-04-07,464.15,466.18,462.9,465.38,0
2008-04-08,462,464.44,460.65,464.44,0
2008-04-09,462.17,465.36,460.89,461.27,0
2008-04-10,460.16,461.49,453.5,459.48,0
2008-04-11,461.47,462.88,450.55,453.43,0
2008-04-14,448.21,452.01,447.6,450.76,0
2008-04-15,453.27,455.9,449.1,453.28,0
2008-04-16,457.21,463.22,455.59,463.22,0
2008-04-17,463.92,465.44,460.04,462.54,0
2008-04-18,464.16,476.31,464.13,474.75,0
2008-04-21,474.58,475.23,468.95,470.67,0
2008-04-22,468.15,470.95,463.89,466.08,0
2008-04-23,466.64,471.71,463.92,471.24,0
2008-04-24,466.62,467.36,461.01,466.14,0
2008-04-25,468.44,470.69,466.64,467.84,0
2008-04-28,468.42,473.95,468.32,472.2,0
2008-04-29,470.35,473.95,469.72,471.22,0
2008-04-30,471.68,476.39,469.83,475.56,0
2008-05-02,478.96,483.42,476.51,481.21,0
2008-05-05,480.21,482.27,479.46,481.38,0
2008-05-06,481.15,483.39,477.02,480.66,0
2008-05-07,481.61,487.38,480.56,485.3,0
2008-05-08,481.37,484.79,481.2,484.61,0
2008-05-09,482.13,482.45,478.31,480.4,0
2008-05-12,483.6,484.92,481.08,482.07,0
2008-05-13,484.37,484.37,476.35,480.48,0
2008-05-14,481.87,489.46,481.69,488.39,0
2008-05-15,486.34,490.64,485.93,489.9,0
2008-05-16,492.36,494.93,489.69,490.78,0
2008-05-19,491.71,496.12,490.84,496.12,0
2008-05-20,492.68,493.58,487.27,487.27,0
2008-05-21,488.44,490.26,485.68,487.62,0
2008-05-22,483.67,487.2,483.08,485.61,0
2008-05-23,485.11,485.24,478.39,478.39,0
2008-05-26,479.26,480.84,478.29,478.29,0
2008-05-27,480.04,480.8,473.02,473.84,0
2008-05-28,475.46,484.53,475.04,481.66,0
2008-05-29,484.47,486.11,480.8,483.81,0
2008-05-30,484.92,487.86,484.88,485.52,0
2008-06-02,483.85,483.94,477.04,479.15,0
2008-06-03,480.02,484.07,479.03,483.9,0
2008-06-04,480.34,480.34,474.74,478.57,0
2008-06-05,481.6,483.79,479.3,482.26,0
2008-06-06,486.18,487.32,471.23,471.23,0
2008-06-09,469.31,472.47,468.56,469.82,0
2008-06-10,466.56,467.13,462.27,464.19,0
2008-06-11,465.39,467.84,455.7,456.34,0
2008-06-12,456.5,460.95,456.5,459.11,0
2008-06-13,458.24,460.6,452.48,459.96,0
2008-06-16,459.78,460.99,454.64,458.7,0
2008-06-17,459.77,464.32,459.75,459.83,0
2008-06-18,457.9,458.34,448.44,450.57,0
2008-06-19,448.98,452.78,446.68,446.68,0
2008-06-20,448.62,449.94,434.79,437.33,0
2008-06-23,436.76,440.63,435.28,437.44,0
2008-06-24,437.43,440.17,428.94,437.38,0
2008-06-25,439.19,441.1,436.7,439.56,0
2008-06-26,436.02,436.71,426.03,426.03,0
2008-06-27,426.3,428.54,419.35,425.92,0
2008-06-30,427.49,428.79,419.1,425.93,0
2008-07-01,424.21,424.21,413.72,414.52,0
2008-07-02,413.94,417.69,408.4,408.4,0
2008-07-03,401.58,409.93,400.24,408.55,0
2008-07-04,410.12,410.15,403.32,403.36,0
2008-07-07,407.28,412.2,404.39,411.12,0
2008-07-08,402.1,404.96,397.67,402.79,0
2008-07-09,407.17,411.18,405.71,410.83,0
2008-07-10,404.21,407.95,399.29,401.93,0
2008-07-11,404.41,405.89,391.98,391.98,0
2008-07-14,397.48,399.65,394.55,395.35,0
2008-07-15,391.31,391.41,379.35,383.66,0
2008-07-16,385.03,385.03,374.09,383.99,0
2008-07-17,390.59,396.74,388.53,392.66,0
2008-07-18,388.51,395.94,385.54,395.94,0
2008-07-21,395.39,403.16,390.74,400.36,0
2008-07-22,396.21,400.56,392.52,400.2,0
2008-07-23,405.99,407.58,403.46,405.38,0
2008-07-24,407.33,408.28,395.37,396.65,0
2008-07-25,391.85,397.23,390.8,395.77,0
2008-07-28,394.93,396.96,391.39,392.98,0
2008-07-29,388.53,396.78,387.04,395.1,0
2008-07-30,403.57,405.35,400.93,404.39,0
2008-07-31,405.55,406.22,398.74,399.95,0
2008-08-01,396.68,399.03,392.5,394.53,0
2008-08-04,393.44,400.12,391.75,392.48,0
2008-08-05,392.71,403.46,392.01,403.46,0
2008-08-06,405.7,410.62,405.01,410.51,0
2008-08-07,408.35,412.38,404.68,405.69,0
2008-08-08,402.92,408.52,400.48,408.52,0
2008-08-11,409.6,412.57,408.86,412.13,0
2008-08-12,411.06,416.72,409.73,415.56,0
2008-08-13,414.92,417.42,410.32,410.33,0
2008-08-14,413.07,413.19,405.92,409.41,0
2008-08-15,410.65,414.23,408.08,409.86,0
2008-08-18,409,414.47,407.92,410.51,0
2008-08-19,405.87,405.87,398.75,398.75,0
2008-08-20,401.21,404.15,399.57,402.59,0
2008-08-21,400.04,403.09,396.8,400.23,0
2008-08-22,402.37,408.2,400.45,408.19,0
2008-08-25,406.18,407.91,402.7,402.7,0
2008-08-26,400.92,405.21,397.09,403.24,0
2008-08-27,403.15,407.69,400.32,406.12,0
2008-08-28,405.45,412.77,403.47,411.13,0
2008-08-29,411.78,415.11,410.33,412.84,0
2008-09-01,409.38,413.42,408.68,412.09,0
2008-09-02,410.52,416.28,409.64,414.7,0
2008-09-03,411.51,413.06,406.32,406.32,0
2008-09-04,408.71,409.84,397.17,397.17,0
2008-09-05,393.47,395.49,388.35,389.22,0
2008-09-08,405.06,405.27,395.96,398.79,0
2008-09-09,398.06,402.3,393.61,395.73,0
2008-09-10,394.87,397.21,391.56,393.9,0
2008-09-11,394.1,395.25,387.67,392.56,0
2008-09-12,397.85,399.57,392.62,399.57,0
2008-09-15,386.7,388.69,379.21,385.04,0
2008-09-16,378.5,381.13,364.98,371.2,0
2008-09-17,380.56,380.56,356.98,356.98,0
2008-09-18,354.91,361.74,349.91,351.66,0
2008-09-19,370.85,381.83,367.7,381.83,0
2008-09-22,383.18,385.43,375.19,375.19,0
2008-09-23,373.37,374.34,365.78,367.64,0
2008-09-24,368.19,370.09,360.62,360.62,0
2008-09-25,360,369.35,359.15,369.35,0
2008-09-26,364.71,364.71,354.58,354.58,0
2008-09-29,354.22,354.22,323.55,323.55,0
2008-09-30,316.8,333.42,310.67,331.45,0
2008-10-01,335.66,336.73,328.77,334.24,0
2008-10-02,334.07,342.98,330.83,330.83,0
2008-10-03,331.95,344.23,328.64,344.02,0
2008-10-06,328.12,329.89,310.78,312.56,0
2008-10-07,320.06,320.52,306.78,309.44,0
2008-10-08,293.66,308.29,280.82,285.66,0
2008-10-09,287.42,296.57,278.65,281.97,0
2008-10-10,261.78,270.9,254.36,258.05,0
2008-10-13,272.96,285.27,269.94,285.27,0
2008-10-14,299.17,302.77,280.46,284.51,0
2008-10-15,280.96,281.43,261.83,263,0
2008-10-16,249.15,262.21,244.72,248.04,0
2008-10-17,259.95,260.97,242.37,252.26,0
2008-10-20,258.26,269.41,257.62,269.41,0
2008-10-21,275.32,275.73,267.11,269.36,0
2008-10-22,262.97,265.94,254.72,255.08,0
2008-10-23,255.63,258.86,247.19,257.85,0
2008-10-24,243.97,247.23,232.43,245.92,0
2008-10-27,235.34,239.52,231.5,237.1,0
2008-10-28,244.34,244.37,233.02,237.96,0
2008-10-29,254.08,259.63,249.37,259.58,0
2008-10-30,262.6,266.15,253.71,255.31,0
2008-10-31,257.52,267.43,253.06,267.43,0
2008-11-03,267.89,272.89,266.51,272.89,0
2008-11-04,272.99,290.81,272.15,290.81,0
2008-11-05,291,291,277.52,279.44,0
2008-11-06,278.94,278.94,260.7,260.7,0
2008-11-07,260.67,268.44,257.7,265.47,0
2008-11-10,268.49,278.16,265.96,267.13,0
2008-11-11,264.82,264.82,256.99,257.6,0
2008-11-12,257.18,262.8,247.99,249.3,0
2008-11-13,244.73,251.8,243.7,249.87,0
2008-11-14,250.3,258.88,250.3,252.77,0
2008-11-17,252.47,253.99,245.27,246.18,0
2008-11-18,246.74,250.78,239.36,250.06,0
2008-11-19,250.44,250.44,238.53,238.53,0
2008-11-20,237.9,237.9,223.97,227.82,0
2008-11-21,227.97,232.88,220.31,222.96,0
2008-11-24,222.94,244.97,222.94,244.97,0
2008-11-25,245.81,250.87,240.37,245.29,0
2008-11-26,245.07,249.29,238.2,245.4,0
2008-11-27,245.73,252.8,245.73,252.8,0
2008-11-28,253.21,254.35,247.66,252.3,0
2008-12-01,249.67,252.6,235.54,235.54,0
2008-12-02,235.41,241.6,229.37,241.09,0
2008-12-03,241.2,243.3,233.97,241.83,0
2008-12-04,241.54,248.55,237.1,241.21,0
2008-12-05,238.19,239.2,227.77,229.44,0
2008-12-08,231.72,248.8,231.72,247.69,0
2008-12-09,246.72,256.33,244.06,253.43,0
2008-12-10,253.4,257.15,251.16,256.04,0
2008-12-11,256.01,257.49,252.1,254.84,0
2008-12-12,251.27,251.27,240.29,247.87,0
2008-12-15,249.87,252.38,245.5,247.24,0
2008-12-16,246.53,249.48,245.08,248.07,0
2008-12-17,248.28,251.13,243.7,247.45,0
2008-12-18,247.93,251.24,247.43,249.88,0
2008-12-19,249.77,253.1,245.08,249.62,0
2008-12-22,247.85,247.9,243.47,243.68,0
2008-12-23,242.56,248.88,242.56,244.61,0
2008-12-24,244.23,244.23,240.65,241.89,0
2008-12-29,242.61,245.25,239.38,240.46,0
2008-12-30,240.82,246.34,240.82,246.34,0
2008-12-31,248.42,249.07,245.94,245.94,0
2009-01-02,248.67,257.88,247.87,257.88,0
2009-01-05,260.99,262.11,256.75,261.46,0
2009-01-06,261.77,271.88,259.45,268.65,0
2009-01-07,268.46,269.44,262.88,264.58,0
2009-01-08,263.04,266.07,260.27,264.69,0
2009-01-09,265.02,269.74,263.36,266.3,0
2009-01-12,265,266.77,260.6,261.74,0
2009-01-13,260.9,261.99,256.23,260.47,0
2009-01-14,261.31,262.99,245.26,247.32,0
2009-01-15,247.08,248.9,241.59,243.6,0
2009-01-16,251.86,252.45,248.13,248.93,0
2009-01-19,248.62,255.25,241.91,245.29,0
2009-01-20,244.34,246.69,238.97,240.11,0
2009-01-21,237.27,240.5,232.91,237.71,0
2009-01-22,243.04,243.21,234.01,235.46,0
2009-01-23,234.23,235.51,227.53,234.14,0
2009-01-26,234.69,248.42,234,247.88,0
2009-01-27,248.75,248.77,242.79,248.59,0
2009-01-28,252.69,258.37,252.69,257.16,0
2009-01-29,255.41,256.01,249.76,252.35,0
2009-01-30,252.35,253.2,247.04,248.6,0
2009-02-02,245.42,247.28,241.71,245.96,0
2009-02-03,247.56,251.49,242.81,250.83,0
2009-02-04,251.6,257.78,250.29,254.79,0
2009-02-05,249.49,253.15,246.19,252.51,0
2009-02-06,255,262.56,253.92,261.35,0
2009-02-09,259.4,263.95,257.92,262.72,0
2009-02-10,259.45,260.22,251.37,251.37,0
2009-02-11,250.19,253.94,249.67,253.28,0
2009-02-12,249.33,249.47,244.96,248.27,0
2009-02-13,251.25,254.19,249.33,251.12,0
2009-02-16,250.17,250.29,246.5,247.06,0
2009-02-17,244.33,244.44,236.94,238.17,0
2009-02-18,239.21,239.77,234.37,238.3,0
2009-02-19,240.36,241.7,237.26,237.67,0
2009-02-20,234.13,234.2,228.48,229.13,0
2009-02-23,230.72,233.32,223.35,223.98,0
2009-02-24,221.86,223.08,218.01,222.55,0
2009-02-25,226.97,227.67,218.34,220.69,0
2009-02-26,222.86,225.6,220.37,223.67,0
2009-02-27,220.42,220.86,214.96,219.81,0
2009-03-02,214.45,214.45,208.53,208.84,0
2009-03-03,209.76,211.17,202.41,202.57,0
2009-03-04,205.45,211.71,205.29,211.58,0
2009-03-05,208.58,209.67,200.58,200.58,0
2009-03-06,199.94,204.32,198.22,199.5,0
2009-03-09,200.74,200.74,194.99,199.25,0
2009-03-10,199.34,211.55,198.72,210.44,0
2009-03-11,211.01,214.37,205.77,210.33,0
2009-03-12,208.16,211.98,204.21,211.31,0
2009-03-13,214.95,216.28,210.71,211.74,0
2009-03-16,215.96,216.98,212.01,215.79,0
2009-03-17,212.95,213.63,209.05,210.87,0
2009-03-18,213.07,214.03,206.93,209.34,0
2009-03-19,211,214.97,208.94,210.38,0
2009-03-20,209.15,213.33,208.44,212.71,0
2009-03-23,217.7,221.3,215.79,220.9,0
2009-03-24,224.83,225.21,218.6,221.47,0
2009-03-25,220.5,226.18,220.35,225.55,0
2009-03-26,226.69,226.77,222.45,224.8,0
2009-03-27,224.83,225.17,220.37,221.73,0
2009-03-30,216.18,216.51,211.11,211.11,0
2009-03-31,213.26,217.06,213.25,216.98,0
2009-04-01,216.27,220.76,212.77,220.7,0
2009-04-02,226.17,232.59,225.87,232.05,0
2009-04-03,231.08,235.28,229.32,230.76,0
2009-04-06,233.65,235.96,227.41,228.85,0
2009-04-07,229.38,230.47,224.66,227.42,0
2009-04-08,222.78,229.87,222.25,228.24,0
2009-04-09,230.76,233.72,228.47,232.84,0
2009-04-14,233.69,238.45,233.01,234.91,0
2009-04-15,233.79,237.52,231.77,235.67,0
2009-04-16,236.78,239.98,235,238.49,0
2009-04-17,239.68,244.95,239.46,243.32,0
2009-04-20,243.05,243.05,232.94,233.91,0
2009-04-21,233.25,236.31,228.21,234.73,0
2009-04-22,235.01,237.6,230.58,236.88,0
2009-04-23,236.13,240.14,234.85,235.24,0
2009-04-24,235.43,239.48,235.06,239.13,0
2009-04-27,237.61,238.83,233.58,238.26,0
2009-04-28,236.15,236.43,231.25,234.84,0
2009-04-29,235.56,238.7,234.39,238.36,0
2009-04-30,239.25,243.79,239.25,241.34,0
2009-05-04,241.63,251.59,241.63,251.25,0
2009-05-05,252.46,254.3,250.3,251.99,0
2009-05-06,252.04,257.58,251.06,255.18,0
2009-05-07,256.06,263.22,255.28,256.67,0
2009-05-08,258.32,263.7,258.32,261.51,0
2009-05-11,261.39,261.47,254.96,256.42,0
2009-05-12,255.96,259.27,254.33,255.34,0
2009-05-13,255.74,257.6,249.53,250.17,0
2009-05-14,249.78,251.34,247.53,249.02,0
2009-05-15,250.29,253.81,249.26,253,0
2009-05-18,251.26,259.49,248.83,259.17,0
2009-05-19,259.23,263.63,259.23,261.9,0
2009-05-20,261.98,267.14,261.65,266.04,0
2009-05-21,266.25,266.25,258.4,259.21,0
2009-05-22,259.24,262.46,258.29,260.08,0
2009-05-25,261.11,261.48,257.28,260.66,0
2009-05-26,259.36,263.62,255.06,263.43,0
2009-05-27,265.29,265.67,262.12,264.2,0
2009-05-28,260.42,262.98,258.11,260.9,0
2009-05-29,265.17,265.17,258.62,259.45,0
2009-06-01,265.24,268.91,265.03,268.42,0
2009-06-02,267.15,270.09,266.17,268.99,0
2009-06-03,271.12,271.12,263.25,264.37,0
2009-06-04,264.27,266.11,262.24,263.8,0
2009-06-05,266.26,270.05,265.35,266.93,0
2009-06-08,266.1,266.12,261.45,262.39,0
2009-06-09,264.73,266.18,261.62,263.03,0
2009-06-10,267.11,269.83,266.14,266.96,0
2009-06-11,266.87,268.64,266.19,268.11,0
2009-06-12,267.62,268.12,264.28,265.48,0
2009-06-15,262.95,263.14,257.93,258.26,0
2009-06-16,258.81,259.71,256.45,257.01,0
2009-06-17,255.65,256.11,248.93,251.23,0
2009-06-18,253.17,254.43,249.47,253.52,0
2009-06-19,254.21,257.81,253.17,257.16,0
2009-06-22,257.47,257.69,249.09,249.09,0
2009-06-23,247.1,250.43,247.03,248.69,0
2009-06-24,250.22,255.2,248.11,254.63,0
2009-06-25,254.62,254.62,249.09,254.12,0
2009-06-26,256.48,257.84,253.11,254.43,0
2009-06-29,253.92,258.76,253.41,258.24,0
2009-06-30,258.89,258.89,253.34,254.71,0
2009-07-01,256.33,261.44,256.2,260.29,0
2009-07-02,258.45,258.45,252.69,252.69,0
2009-07-03,253.28,253.87,251.08,253.7,0
2009-07-06,251.59,251.59,247.81,249.64,0
2009-07-07,251.27,252.71,248.53,249.04,0
2009-07-08,247.44,248.19,244.21,244.63,0
2009-07-09,246.36,248.91,245.66,247.11,0
2009-07-10,245.64,246.19,243.2,243.2,0
2009-07-13,242.61,249.79,241.36,249.79,0
2009-07-14,250.8,252.51,249.92,251.91,0
2009-07-15,253.68,260.82,253.68,260.82,0
2009-07-16,260.88,265.54,259.76,263.48,0
2009-07-17,265.32,267.69,264.47,266.4,0
2009-07-20,268.74,270.46,267.53,269.48,0
2009-07-21,269.5,273.32,269.06,270.68,0
2009-07-22,270.89,271.3,267.85,271.19,0
2009-07-23,271.85,276.56,269.21,276.15,0
2009-07-24,275.34,278.7,274.2,276.15,0
2009-07-27,279.14,279.68,276.17,278.14,0
2009-07-28,278.36,279.52,273.57,274.24,0
2009-07-29,272.99,278.81,272.67,277.32,0
2009-07-30,278.95,284.69,277.48,283.82,0
2009-07-31,282.63,285.24,281.48,283.17,0
2009-08-03,283.63,289.34,283.19,287.49,0
2009-08-04,287.51,287.51,283.45,286.91,0
2009-08-05,285.63,289.11,283.92,285.24,0
2009-08-06,288.18,290.15,287.17,288.11,0
2009-08-07,286.67,291.84,284.81,290.5,0
2009-08-10,289.57,289.91,287.03,288.61,0
2009-08-11,288.9,290.05,283.24,284.17,0
2009-08-12,283.72,288.95,280.79,288.95,0
2009-08-13,288.19,293.25,288.19,290.02,0
2009-08-14,290.6,292.39,286.78,288.02,0
2009-08-17,286.09,286.09,281.11,282.01,0
2009-08-18,283.33,284.46,282.05,284.46,0
2009-08-19,282.63,284.96,280.15,284.05,0
2009-08-20,287.72,288.87,285.65,288.12,0
2009-08-21,287.02,295.71,286.79,294.49,0
2009-08-24,297.1,298.81,295.92,297.88,0
2009-08-25,294.82,300.54,294.67,300.03,0
2009-08-26,299.41,302.26,297.82,298.64,0
2009-08-27,298,300.82,295.89,296.9,0
2009-08-28,299.29,302.76,298.73,300.2,0
2009-08-31,297.48,298.29,295.76,296.27,0
2009-09-01,298.03,298.93,291,291,0
2009-09-02,289.84,289.84,286.24,289.05,0
2009-09-03,290.12,291.99,288.23,289.01,0
2009-09-04,291.33,293.64,290.58,293.16,0
2009-09-07,295.33,298.47,295.16,298.41,0
2009-09-08,299.24,301.32,298.2,300.81,0
2009-09-09,299.48,304.25,299.38,304.25,0
2009-09-10,306.37,307.1,302.85,305.97,0
2009-09-11,307.09,309.2,306.65,308,0
2009-09-14,304.17,307.03,303.03,306.9,0
2009-09-15,307.56,309.66,305.71,308.37,0
2009-09-16,310.17,313.3,310.17,312.76,0
2009-09-17,315.26,315.26,311.82,313.88,0
2009-09-18,312.09,315.48,311.83,313.63,0
2009-09-21,313.54,313.74,309.67,311.34,0
2009-09-22,312.12,314.67,312.12,312.72,0
2009-09-23,313,314.55,312.08,313.36,0
2009-09-24,311.54,314.8,308.06,308.52,0
2009-09-25,309.21,309.57,305.63,305.63,0
2009-09-28,304.94,311.9,302.17,311.9,0
2009-09-29,312.82,313.97,310.22,312.12,0
2009-09-30,312.69,314.39,308.95,311.35,0
2009-10-01,312.31,313.67,305.5,305.74,0
2009-10-02,302.45,303.08,296.5,299.3,0
2009-10-05,300.25,301.73,298.31,301.22,0
2009-10-06,303.19,309.63,302.92,309.28,0
2009-10-07,309.03,312.21,308.16,309.21,0
2009-10-08,314.29,314.8,312.03,314.76,0
2009-10-09,313.38,316.74,313.33,315.55,0
2009-10-12,318.18,321.75,318.18,320.71,0
2009-10-13,320.74,322.03,318.64,319.53,0
2009-10-14,324,326.54,323.8,325.47,0
2009-10-15,326.64,326.84,323.78,325.19,0
2009-10-16,326.61,328.51,321.65,322.31,0
2009-10-19,323.75,327.28,323.75,327.03,0
2009-10-20,328.29,328.47,324.47,324.92,0
2009-10-21,326.42,327.15,320.85,325.5,0
2009-10-22,321.06,321.79,318.71,320.69,0
2009-10-23,323.97,325.37,319.61,320.14,0
2009-10-26,321.21,321.9,312.15,312.65,0
2009-10-27,312.48,314.73,310.13,311.13,0
2009-10-28,309.72,310,303.15,303.29,0
2009-10-29,301.86,309.83,301.25,309.65,0
2009-10-30,310.09,310.79,301.41,302.36,0
2009-11-02,302.11,304.69,299.88,302.82,0
2009-11-03,300.78,301.68,296.98,300.11,0
2009-11-04,302.66,306.79,302.1,305.88,0
2009-11-05,302.33,309.12,299.63,307.83,0
2009-11-06,308.44,309.75,303.55,307.14,0
2009-11-09,310.5,314.6,310.41,314.46,0
2009-11-10,314.91,315.52,312.62,313.26,0
2009-11-11,316.67,320.06,316.67,317.97,0
2009-11-12,316.94,320.06,316.57,317.06,0
2009-11-13,316.78,317.99,314.72,317.37,0
2009-11-16,320.74,322.48,319.82,322.16,0
2009-11-17,320.86,323.18,320.54,321.08,0
2009-11-18,322.44,322.91,318.18,319.42,0
2009-11-19,317.94,319.33,312.58,313.31,0
2009-11-20,314.43,315.84,309.4,310.03,0
2009-11-23,312.73,318.42,312.69,317.04,0
2009-11-24,314.73,318.76,314.27,315.86,0
2009-11-25,317.98,319.16,315.46,318.24,0
2009-11-26,315.84,316.04,306.16,306.72,0
2009-11-27,300.92,311.6,300.54,309.52,0
2009-11-30,311.05,311.05,305.18,305.9,0
2009-12-01,309.14,315.44,308.87,315.44,0
2009-12-02,315.82,317.98,315.03,316.44,0
2009-12-03,319.3,320.13,316.45,317.61,0
2009-12-04,316.63,323.95,315.39,321.13,0
2009-12-07,320.46,321.92,318.53,320.25,0
2009-12-08,319.39,321.6,313.24,315.43,0
2009-12-09,314.47,316.06,311.16,312.88,0
2009-12-10,313.36,318,312.71,317.69,0
2009-12-11,318.32,322.34,318.32,320.14,0
2009-12-14,323.2,323.99,321.19,322.51,0
2009-12-15,323.68,325.33,321.38,325.19,0
2009-12-16,325.42,328.61,325.42,328.61,0
2009-12-17,326.19,329.06,325.52,326.68,0
2009-12-18,326.64,328.36,323.78,324.63,0
2009-12-21,326.29,330.63,325.44,330.51,0
2009-12-22,331.63,334.48,331.49,332.48,0
2009-12-23,334.66,335.1,331.69,332.83,0
2009-12-24,333.63,334.16,333.12,333.6,0
2009-12-28,336.02,336.57,335.23,336.11,0
2009-12-29,336.84,338.22,336.4,337.28,0
2009-12-30,336.21,337.32,333.93,335.14,0
2009-12-31,336.7,336.79,335.21,335.33,0
2010-01-04,336.96,343.05,336.96,343.03,0
2010-01-05,343.52,343.59,340.99,342.02,0
2010-01-06,341.58,342.77,339.32,341.48,0
2010-01-07,340.56,340.96,337.94,340.55,0
2010-01-08,341.98,343.29,338.23,341.94,0
2010-01-11,344.2,345.56,340.1,340.52,0
2010-01-12,340.69,341.51,334.97,336.77,0
2010-01-13,335.36,339.01,335.32,338.18,0
2010-01-14,341.2,341.77,339.07,340.61,0
2010-01-15,341.41,343.08,337.48,337.99,0
2010-01-18,339.18,339.59,336.68,339.03,0
2010-01-19,338.68,342.27,335.72,341.61,0
2010-01-20,340.89,342.4,335.07,336.3,0
2010-01-21,338.83,339.68,331.97,332.17,0
2010-01-22,330.13,332.79,326.9,329.48,0
2010-01-25,327.37,332.07,327.37,328.51,0
2010-01-26,326.28,329.65,324.92,329.65,0
2010-01-27,326.68,328.98,325.16,327.26,0
2010-01-28,331.57,331.57,323.95,323.95,0
2010-01-29,325.52,329.84,324.24,327.9,0
2010-02-01,325.94,331.74,325.35,331.31,0
2010-02-02,331.98,334.36,329.42,334.04,0
2010-02-03,335.04,335.68,332.37,333.03,0
2010-02-04,331.79,333.14,322.22,323.23,0
2010-02-05,320.81,321.59,313.84,315.04,0
2010-02-08,317.69,318.77,311.53,316.5,0
2010-02-09,316.24,318.6,314.68,317.06,0
2010-02-10,317.29,318.76,314.7,316.1,0
2010-02-11,317.73,319.33,314.03,316.8,0
2010-02-12,319.31,320.24,314.01,315.74,0
2010-02-15,317.7,318.81,315.04,315.86,0
2010-02-16,318.44,318.91,315.12,318.84,0
2010-02-17,320.96,324.56,320.8,323.13,0
2010-02-18,322.31,324.53,321.28,324.3,0
2010-02-19,321.51,325.77,321.29,325.6,0
2010-02-22,327,327.14,324.61,325.12,0
2010-02-23,327.29,327.55,320.22,320.99,0
2010-02-24,321.45,322.05,317.86,320.92,0
2010-02-25,319.45,321.41,314.55,314.85,0
2010-02-26,317.84,318.04,313.35,317.74,0
2010-03-01,320.75,324.8,320.1,324.37,0
2010-03-02,324.87,328.36,324.34,328.24,0
2010-03-03,327.77,332.58,326.93,331.86,0
2010-03-04,330.25,333.68,329.86,332.45,0
2010-03-05,334.09,338.68,333.83,338.68,0
2010-03-08,340.21,340.66,336.89,338.17,0
2010-03-09,338.91,339.47,336.31,339.09,0
2010-03-10,338.66,341.51,337.98,340.97,0
2010-03-11,339.45,341.18,337.71,339.02,0
2010-03-12,339.68,342.29,338.75,339.57,0
2010-03-15,338.83,339.23,334.91,335.11,0
2010-03-16,336.83,340.15,336.83,339.26,0
2010-03-17,340.89,343.76,340.36,343.06,0
2010-03-18,341.51,343.11,341.22,341.95,0
2010-03-19,343.08,343.3,338.3,338.65,0
2010-03-22,337.58,338.53,334,338.13,0
2010-03-23,338.33,342.41,338.31,341.51,0
2010-03-24,342.74,343.33,338.99,341.74,0
2010-03-25,341.49,346,341.49,345.61,0
2010-03-26,344.1,345.39,343.33,343.81,0
2010-03-29,344.03,345.39,342.51,343.96,0
2010-03-30,345.24,346.08,343.27,343.6,0
2010-03-31,343.42,345.66,342.16,344.22,0
2010-04-01,345.9,351.46,345.9,351.44,0
2010-04-06,353.14,355.61,352.87,355.61,0
2010-04-07,355.84,356.13,353.49,353.89,0
2010-04-08,352.27,352.57,349.51,350.89,0
2010-04-09,353.91,356.25,353.91,355.89,0
2010-04-12,358.05,358.2,354.39,355.34,0
2010-04-13,353.66,355.71,352.75,354.43,0
2010-04-14,356.34,357.92,355.92,356.67,0
2010-04-15,356.49,356.76,353.18,355.57,0
2010-04-16,354.15,356.6,349.22,349.75,0
2010-04-19,348.88,350.8,346.97,348.57,0
2010-04-20,350.25,354.98,349.43,354.86,0
2010-04-21,356.38,356.48,352.94,353.66,0
2010-04-22,353.77,356.75,349.88,351.31,0
2010-04-23,352.72,355.14,351.06,353.38,0
2010-04-26,356.93,358.23,355.8,357.43,0
2010-04-27,356.7,356.86,349.12,349.12,0
2010-04-28,346.58,349.02,341.95,344.55,0
2010-04-29,345.46,349.37,342.72,348.46,0
2010-04-30,348.31,351.32,344.13,345.91,0
2010-05-03,345.41,348.17,342.45,346.94,0
2010-05-04,347.86,348.86,334.88,335.86,0
2010-05-05,335.46,336.76,328.73,330.78,0
2010-05-06,327.15,333.45,325.18,326.19,0
2010-05-07,316.78,323.21,307.71,312.35,0
2010-05-10,323.91,335.24,322.36,335.24,0
2010-05-11,331.46,334.01,327.79,333.48,0
2010-05-12,332.78,338.76,330.79,336.9,0
2010-05-13,340.05,340.05,335.54,337.8,0
2010-05-14,336.26,336.26,326.1,327.24,0
2010-05-17,324.1,330.23,323.2,326.57,0
2010-05-18,331.02,333.03,327.8,331,0
2010-05-19,326.17,327.93,320.73,321.45,0
2010-05-20,323.28,324.72,308.75,314.86,0
2010-05-21,312.84,315.48,306.29,313.41,0
2010-05-24,315.8,317.62,310.34,313.57,0
2010-05-25,303.95,306.39,301.48,305.03,0
2010-05-26,310.45,315.44,308.04,312,0
2010-05-27,314.63,321.2,314.38,321.16,0
2010-05-28,323.83,324.03,319.91,320.64,0
2010-05-31,320.06,322.87,319.52,320.7,0
2010-06-01,319.49,322.99,314.47,321.21,0
2010-06-02,318.77,322.84,316.45,322.56,0
2010-06-03,328.48,329.82,326.59,327.03,0
2010-06-04,328.18,331.3,320.29,321.22,0
2010-06-07,315.7,320.58,315.34,317.54,0
2010-06-08,318.71,318.97,311.82,314.83,0
2010-06-09,317.5,320.71,313.7,320.63,0
2010-06-10,318.71,326.71,317.98,325.42,0
2010-06-11,326.97,327.31,321.81,325.56,0
2010-06-14,328.86,331.5,328.57,331.45,0
2010-06-15,329.12,334.63,328.91,333.82,0
2010-06-16,336.47,336.47,332.43,334.76,0
2010-06-17,334.66,336.91,333.25,335.26,0
2010-06-18,335.93,336.89,334.17,336.06,0
2010-06-21,338.81,343.3,338.81,340.88,0
2010-06-22,339.84,340.37,336.91,339.83,0
2010-06-23,337.93,339.07,333.74,335.41,0
2010-06-24,336.25,337.38,328.5,329.19,0
2010-06-25,329.45,330.32,325.32,326.05,0
2010-06-28,327.33,331.04,325.39,330.46,0
2010-06-29,326.35,326.5,318.14,319.03,0
2010-06-30,319.85,320.31,315.81,316.81,0
2010-07-01,313.05,314.81,306.42,307.87,0
2010-07-02,310.38,312.64,308.18,308.2,0
2010-07-05,309.22,309.58,306.27,306.27,0
2010-07-06,308.33,316.83,307.89,314.43,0
2010-07-07,311.16,317.84,308.6,317.56,0
2010-07-08,320.71,323.48,320.71,322.62,0
2010-07-09,324.63,325.94,322.99,324.42,0
2010-07-12,325.7,328.36,323.9,326.56,0
2010-07-13,327.39,334.4,327.33,333.76,0
2010-07-14,336.42,336.73,332.74,335.03,0
2010-07-15,334.16,335.31,328.09,329.76,0
2010-07-16,330.29,332.12,322.7,323.99,0
2010-07-19,322.33,325.76,321.12,322,0
2010-07-20,324.14,324.35,317.31,320.46,0
2010-07-21,323.73,328.81,323.61,326.36,0
2010-07-22,325.1,335.25,324.55,335.2,0
2010-07-23,335.63,338.13,333.9,337.14,0
2010-07-26,339.73,339.87,335.62,337.82,0
2010-07-27,339.31,340.59,337.11,338.08,0
2010-07-28,338.7,339.97,333.93,335.03,0
2010-07-29,335.19,336.73,331.95,332.13,0
2010-07-30,331.02,334.3,327.34,330.64,0
2010-08-02,333.3,339.97,332.45,339.66,0
2010-08-03,339.55,339.94,336.37,339,0
2010-08-04,337.66,341,335.12,339.2,0
2010-08-05,339.07,340.61,335.66,336.57,0
2010-08-06,337.52,338.93,329.76,331.19,0
2010-08-09,334.56,336.56,334.12,335.89,0
2010-08-10,334.71,335.44,331.31,333.14,0
2010-08-11,330.23,331.02,324.84,324.99,0
2010-08-12,323.07,326.22,321.47,324.12,0
2010-08-13,326.14,326.51,321.26,323.92,0
2010-08-16,324.5,325.37,320.19,323.14,0
2010-08-17,324.36,328.55,323.9,328.45,0
2010-08-18,327.06,328.47,325.1,327.67,0
2010-08-19,329.36,330.27,321.76,322.37,0
2010-08-20,321.65,323.22,317.46,318.02,0
2010-08-23,318.33,320.92,316.95,318.54,0
2010-08-24,315.88,315.95,310.13,313.39,0
2010-08-25,312.4,314.59,308.47,311.72,0
2010-08-26,314.78,315.36,312.33,314.22,0
2010-08-27,312.81,317.21,311.27,317.04,0
2010-08-30,318.64,318.86,314.57,315.55,0
2010-08-31,311.36,316.47,311.05,316.47,0
2010-09-01,318.08,325.92,315.51,325.52,0
2010-09-02,324.68,327.69,323.87,326.57,0
2010-09-03,327.87,332.48,326.82,329.35,0
2010-09-06,331.28,331.38,329.38,330.53,0
2010-09-07,329.73,330.17,325.86,327.76,0
2010-09-08,326.32,332.05,324.91,331.43,0
2010-09-09,330.84,335.18,329.86,334.59,0
2010-09-10,333.32,335.24,332.76,334.96,0
2010-09-13,338.74,339.4,336.9,337.27,0
2010-09-14,336.94,337.81,335.12,336.73,0
2010-09-15,336.98,337.48,333.77,335.86,0
2010-09-16,335.84,336.61,334.28,334.67,0
2010-09-17,337.63,338.94,334.42,334.54,0
2010-09-20,336.27,340.19,336.27,339.81,0
2010-09-21,339.28,342.35,338.94,338.94,0
2010-09-22,339.55,339.55,334.08,334.35,0
2010-09-23,336.4,336.79,329.38,332.82,0
2010-09-24,330.89,338.48,330.78,337.85,0
2010-09-27,338.91,340.01,337.02,337.17,0
2010-09-28,336.4,338.82,333.41,338.17,0
2010-09-29,339.6,340.99,334.97,335.85,0
2010-09-30,333.83,339.51,333.04,334.39,0
2010-10-01,335.27,336.74,332.27,333.78,0
2010-10-04,334.03,334.03,329.83,330.4,0
2010-10-05,329.89,335.6,328.61,335.03,0
2010-10-06,336.49,338.46,336.03,336.97,0
2010-10-07,337.16,339.17,333.86,337.67,0
2010-10-08,337.02,337.34,334.46,336.53,0
2010-10-11,337.29,338.09,336.56,337.04,0
2010-10-12,334.8,335.49,332.37,335.09,0
2010-10-13,336.57,342.23,336.53,341.72,0
2010-10-14,342.87,344.44,341.21,341.33,0
2010-10-15,342.52,343.08,339.74,341.45,0
2010-10-18,339.9,342.55,339.02,341.72,0
2010-10-19,341.34,341.87,337.85,339.15,0
2010-10-20,338.1,340.03,337.73,339.71,0
2010-10-21,338.85,343.31,338.15,341.92,0
2010-10-22,340.8,342.65,340.53,341.07,0
2010-10-25,343.27,344.23,342.08,342.53,0
2010-10-26,340.79,342.12,338.66,340.76,0
2010-10-27,339.43,340.86,337.67,337.99,0
2010-10-28,339.47,340.62,337.57,338.1,0
2010-10-29,337.28,338.6,335.33,337.23,0
2010-11-01,339.65,340.77,337.39,339.35,0
2010-11-02,339.03,342.53,338.76,342.02,0
2010-11-03,342.57,343,338.39,339.05,0
2010-11-04,342.64,346.11,342.57,345.15,0
2010-11-05,346.25,348.43,345.09,346.9,0
2010-11-08,346.96,347.46,346.15,346.69,0
2010-11-09,346.16,348.82,346.01,347.74,0
2010-11-10,346.34,348.02,344.88,346.09,0
2010-11-11,347.67,347.82,343.62,344.83,0
2010-11-12,340.69,344.23,339.33,343.2,0
2010-11-15,341.67,346.23,341.34,345.53,0
2010-11-16,343.81,343.81,339.19,339.21,0
2010-11-17,338.92,341.97,338.59,341.5,0
2010-11-18,343.72,346.87,343.32,346.27,0
2010-11-19,346.34,346.38,342.05,344.58,0
2010-11-22,347.01,347.4,341.32,342.42,0
2010-11-23,339.97,341.4,334.82,334.82,0
2010-11-24,336.12,338.11,332.68,337.2,0
2010-11-25,337.73,339.38,337.21,338.77,0
2010-11-26,336.65,338.12,332.67,336.26,0
2010-11-29,337.75,339.37,329.62,329.67,0
2010-11-30,330.03,331,325.14,327.41,0
2010-12-01,329.91,336.2,329.06,335.8,0
2010-12-02,337.98,341.84,334.88,341.45,0
2010-12-03,340.83,343.62,340.13,342.19,0
2010-12-06,343.05,343.51,340.61,342.34,0
2010-12-07,343.71,348.1,343.52,346.21,0
2010-12-08,344.64,348.43,344.34,346.72,0
2010-12-09,349.55,350.18,348.28,349.38,0
2010-12-10,350.54,350.86,349.3,350.21,0
2010-12-13,351.15,352.8,350.99,351.3,0
2010-12-14,351.22,351.98,350.03,351.82,0
2010-12-15,350.77,351.67,349.32,350.79,0
2010-12-16,350.76,351.88,349.94,351.88,0
2010-12-17,352.78,353.28,351.22,352.05,0
2010-12-20,352.2,355.51,351.97,353.15,0
2010-12-21,355.28,356.87,354.97,356.14,0
2010-12-22,356.06,357.09,355.33,356.17,0
2010-12-23,356.42,356.9,355.77,356.21,0
2010-12-24,356.25,356.68,355.71,355.92,0
2010-12-27,355.76,356.12,353.1,355.57,0
2010-12-28,356.45,357.48,356.29,356.69,0
2010-12-29,357.58,358.8,357.33,358.32,0
2010-12-30,358.07,358.12,355.58,356.36,0
2010-12-31,357.22,357.4,354.57,354.57,0
2011-01-03,357.91,360.56,357.03,359.86,0
2011-01-04,359.82,360.87,358.41,358.86,0
2011-01-05,358.2,358.2,352.56,357.28,0
2011-01-06,358.54,359.59,356.28,356.89,0
2011-01-07,356.59,358.15,354.31,356.44,0
2011-01-10,355.5,355.74,353.63,354.21,0
2011-01-11,355.58,359.3,355.29,358.3,0
2011-01-12,359.06,362.41,359.05,362.41,0
2011-01-13,362.05,362.05,359.09,360.79,0
2011-01-14,359.48,361.55,357.81,361.32,0
2011-01-17,361.73,362.4,360.31,361.08,0
2011-01-18,362.32,363.89,362.06,363.73,0
2011-01-19,364.4,364.41,357.66,357.96,0
2011-01-20,357.23,357.66,354.68,356.14,0
2011-01-21,358.6,363.97,357.64,361.05,0
2011-01-24,360.97,361.75,358.12,360.99,0
2011-01-25,362.05,362.53,358.3,358.76,0
2011-01-26,360.92,363.43,360.1,362.05,0
2011-01-27,361.96,365.08,361.55,364.33,0
2011-01-28,363.81,364.69,361.16,361.16,0
2011-01-31,360.01,361.89,357.27,360.75,0
2011-02-01,363.03,367.46,361.92,367.11,0
2011-02-02,367.98,368.9,365.76,367.39,0
2011-02-03,365.97,366.28,363.06,364.89,0
2011-02-04,366.37,366.88,364.27,365.51,0
2011-02-07,366.39,370.33,366.08,369.85,0
2011-02-08,370.24,371.3,369.4,371.11,0
2011-02-09,370.17,370.68,368.79,369.18,0
2011-02-10,368.15,370.61,366.36,370.61,0
2011-02-11,369.42,370.98,366.83,369.65,0
2011-02-14,371.66,372.1,369.01,370.17,0
2011-02-15,370.08,371.35,369.32,370.51,0
2011-02-16,371.11,372.39,370.56,371.49,0
2011-02-17,371.85,373.15,370.93,372.99,0
2011-02-18,373.94,374.19,372.08,374.19,0
2011-02-21,373.26,374.02,370.2,370.92,0
2011-02-22,368.96,370.22,366.09,368.83,0
2011-02-23,367.19,369.09,364.91,365.24,0
2011-02-24,362.96,364.81,362.96,363.73,0
2011-02-25,364.53,367.61,363.45,366.77,0
2011-02-28,366.74,370.7,365.37,369.13,0
2011-03-01,370.69,372.2,366.87,367.95,0
2011-03-02,364.72,365.97,363.56,364.86,0
2011-03-03,366.35,369.05,365,367.6,0
2011-03-04,368.59,370.73,366.67,367.95,0
2011-03-07,366.25,370.23,365.54,366.08,0
2011-03-08,367.14,367.73,362.94,366.38,0
2011-03-09,366.74,368.46,365.65,366.25,0
2011-03-10,363.39,364.54,360.98,362.14,0
2011-03-11,358.99,360.44,358.27,359.07,0
2011-03-14,357.24,359.32,355.54,356.32,0
2011-03-15,349.8,351.41,343.93,348.09,0
2011-03-16,350.54,350.91,343.2,343.2,0
2011-03-17,345.3,350.07,344.55,349.26,0
2011-03-18,351.43,353.26,350.05,350.41,0
2011-03-21,355.39,356.96,354.31,356.7,0
2011-03-22,357.1,357.97,355.36,356.38,0
2011-03-23,354.95,359.74,354.95,359.74,0
2011-03-24,359.52,363.77,358.59,363.39,0
2011-03-25,365.31,365.4,363.46,364.65,0
2011-03-28,364.31,365.82,363.7,364.57,0
2011-03-29,364.61,365.94,362.9,365.91,0
2011-03-30,368.99,369.07,366.89,367.87,0
2011-03-31,368.22,368.74,365.62,365.62,0
2011-04-01,367.47,369.61,366.7,369.45,0
2011-04-04,368.39,370.36,367.72,369.01,0
2011-04-05,369.22,369.86,367.53,368.96,0
2011-04-06,370.16,371.1,368.54,369.64,0
2011-04-07,370.02,370.89,367.39,367.39,0
2011-04-08,368.1,369.16,366.1,366.94,0
2011-04-11,366.45,367.81,366.31,366.47,0
2011-04-12,364.09,365.63,359.66,360.77,0
2011-04-13,361.56,365.33,361.01,362.76,0
2011-04-14,361.38,361.45,358.23,359.48,0
2011-04-15,359.93,360.51,357.45,359,0
2011-04-18,359.06,359.56,350.79,352.68,0
2011-04-19,353.87,354.79,352.75,353.17,0
2011-04-20,356.13,360.19,356.13,359.87,0
2011-04-21,360.27,360.57,358.36,359.01,0
2011-04-26,357.43,360.1,357.28,359.55,0
2011-04-27,359.42,361.14,357.11,359.71,0
2011-04-28,360.62,361.51,358.02,359.49,0
2011-04-29,358.15,359.94,357.9,359.94,0
2011-05-02,362.26,363.31,361.42,361.56,0
2011-05-03,360.65,361.53,359.11,360.42,0
2011-05-04,359.29,361.17,355.03,355.91,0
2011-05-05,355.64,357.4,353.11,354.82,0
2011-05-06,355.07,359.71,353.51,359.12,0
2011-05-09,358.12,359.45,354.4,355.93,0
2011-05-10,356.77,361.64,356.28,361.05,0
2011-05-11,361.48,363.11,360.14,360.55,0
2011-05-12,357.51,357.77,355.11,357.52,0
2011-05-13,358.89,358.96,354.34,354.86,0
2011-05-16,352.44,353.19,349.21,352.3,0
2011-05-17,350.62,352.7,347.72,347.72,0
2011-05-18,350.32,350.5,346.67,349.1,0
2011-05-19,350.66,352.29,348.4,350.84,0
2011-05-20,351.07,352.48,346.46,348.24,0
2011-05-23,344.62,344.62,341.84,342.46,0
2011-05-24,342.77,344.79,342.48,343.2,0
2011-05-25,340.82,345.73,340.33,344.91,0
2011-05-26,345.91,346.78,343.38,344.47,0
2011-05-27,347.2,348.33,344.77,346.06,0
2011-05-30,345.77,347.34,345.47,346.2,0
2011-05-31,348.8,351.1,348.56,349.44,0
2011-06-01,350.29,350.38,344.29,345.95,0
2011-06-02,343.64,343.68,340.64,340.64,0
2011-06-03,341.47,341.91,337.35,340.24,0
2011-06-06,339.02,340.48,338.16,339.18,0
2011-06-07,339.18,341.16,338.37,338.93,0
2011-06-08,337.63,338.31,334.24,335.65,0
2011-06-09,335.43,338.44,334.01,338.04,0
2011-06-10,337.46,338.21,333.08,333.83,0
2011-06-13,334.04,335.45,333.33,334.03,0
2011-06-14,335.93,338.27,335.73,337.52,0
2011-06-15,336.89,337.22,333.75,334.04,0
2011-06-16,332,332.65,329.36,332.35,0
2011-06-17,331.6,335.36,329,333.11,0
2011-06-20,329.05,332.61,329.05,331.64,0
2011-06-21,333.57,336.16,332.98,336.14,0
2011-06-22,335.26,335.4,332.46,334.17,0
2011-06-23,332.72,332.79,326.86,328.57,0
2011-06-24,331.81,332.85,328.29,328.74,0
2011-06-27,327.75,329.3,326.97,328.51,0
2011-06-28,329.12,331.22,327.65,329.9,0
2011-06-29,331.63,335.84,331.57,335.28,0
2011-06-30,336.35,339.65,335.38,339.65,0
2011-07-01,340.08,343.37,338.57,342.82,0
2011-07-04,342.74,343.83,341.96,343.5,0
2011-07-05,342.89,344.67,342.66,343.1,0
2011-07-06,342.82,343.2,340.44,341.62,0
2011-07-07,343.18,347.01,342.04,345.16,0
2011-07-08,346.2,346.85,342.12,342.48,0
2011-07-11,339.96,340.94,334.72,336.16,0
2011-07-12,331.58,333.04,329.04,332.12,0
2011-07-13,329.77,333.36,329.73,332.98,0
2011-07-14,330.17,332.29,329.77,330.46,0
2011-07-15,328.9,330.83,327.72,329.49,0
2011-07-18,327.43,328.35,323.06,323.17,0
2011-07-19,324.74,326.65,324.14,326.17,0
2011-07-20,328.68,330.76,327.77,330.65,0
2011-07-21,331.77,338.16,328.48,336.86,0
2011-07-22,338.83,340.2,337.18,338.6,0
2011-07-25,336.46,338.83,336.16,337.27,0
2011-07-26,337.9,339.01,335.37,336.74,0
2011-07-27,336.32,336.42,330.58,333.1,0
2011-07-28,328.74,333.18,328.25,332.56,0
2011-07-29,328.59,330.8,326.59,329.22,0
2011-08-01,333.61,333.73,324.35,324.59,0
2011-08-02,323.51,324.84,319.96,320,0
2011-08-03,315.53,316.42,309.29,310.69,0
2011-08-04,315.91,316.05,300.85,300.85,0
2011-08-05,293.4,304.88,293.22,296.35,0
2011-08-08,291.77,298.24,282.99,283.36,0
2011-08-09,282.88,287.82,265.85,287.05,0
2011-08-10,292.66,292.92,276.33,277.27,0
2011-08-11,284.33,284.33,269.19,282.79,0
2011-08-12,284.08,292.17,278.26,291.9,0
2011-08-15,293.6,295.94,291.87,293.7,0
2011-08-16,291.24,292.02,287.29,291.51,0
2011-08-17,289.31,294.84,286.88,292.65,0
2011-08-18,288.9,291,275.78,279.58,0
2011-08-19,278.33,278.33,268.74,274.15,0
2011-08-22,274.15,282.49,271.69,276.37,0
2011-08-23,279.65,281.75,275.88,278.32,0
2011-08-24,279.26,283.66,275.5,281.58,0
2011-08-25,283.59,284.59,277.15,278.49,0
2011-08-26,278.25,278.35,269.86,276.6,0
2011-08-29,280.98,282.54,278.31,281.26,0
2011-08-30,283.86,284.81,280.33,283.64,0
2011-08-31,285.59,294.14,284.21,292.93,0
2011-09-01,294.56,295.81,289.74,293.96,0
2011-09-02,290.55,291.18,284.2,286.43,0
2011-09-05,280.01,281.16,272.46,274.45,0
2011-09-06,273.96,277.3,270.35,273.33,0
2011-09-07,279.59,281.05,276.83,281.05,0
2011-09-08,281.03,284.28,279.21,283.39,0
2011-09-09,281.68,283.35,275.43,276.1,0
2011-09-12,269.27,270.89,265.29,268.48,0
2011-09-13,272.26,272.68,263.95,270.05,0
2011-09-14,267.41,274.23,266.74,273.56,0
2011-09-15,274.94,279.94,274.5,278.52,0
2011-09-16,281.01,284.15,278.19,281.73,0
2011-09-19,275.91,277.74,273.5,274.63,0
2011-09-20,272.64,279.84,272.41,279.54,0
2011-09-21,278.61,279.23,275.24,275.68,0
2011-09-22,269.06,269.98,262.79,263.44,0
2011-09-23,266.71,267.22,256.36,264.72,0
2011-09-26,260.46,272.34,260.31,269.83,0
2011-09-27,275.67,282.33,274.19,282.04,0
2011-09-28,278.96,283.37,276.95,278.31,0
2011-09-29,277.28,285.07,276.61,283.98,0
2011-09-30,282.4,282.85,277.28,280.18,0
2011-10-03,273.31,276.87,271.99,275.64,0
2011-10-04,271.84,272.75,266.13,270.06,0
2011-10-05,275.1,278.42,272.39,278.09,0
2011-10-06,279.74,285.81,278.74,285.81,0
2011-10-07,286.53,290.24,283.64,288.31,0
2011-10-10,290.16,293.9,287.71,293.34,0
2011-10-11,292.3,293.23,289.57,292.88,0
2011-10-12,292.15,300.79,291.06,300.14,0
2011-10-13,298.53,301.45,296.14,297.39,0
2011-10-14,298.67,305.06,297.42,302.41,0
2011-10-17,305.34,307.52,297.75,299.24,0
2011-10-18,296.64,300.01,294.48,298.68,0
2011-10-19,301.14,304.2,299.9,301.68,0
2011-10-20,297.82,302.03,296.37,299.01,0
2011-10-21,300.68,305.84,299.4,305.7,0
2011-10-24,307.15,308.71,303.57,308.32,0
2011-10-25,307.65,309.59,302.47,304.98,0
2011-10-26,305.19,307.06,301.65,303.84,0
2011-10-27,311.8,316.1,309.86,315.45,0
2011-10-28,316.82,318.18,311.11,313.01,0
2011-10-31,309.97,311.96,307.5,307.5,0
2011-11-01,300.92,301.13,292.63,296.19,0
2011-11-02,298.2,298.92,293.03,298.21,0
2011-11-03,293.17,305.32,292.51,304.5,0
2011-11-04,306.29,306.87,300.3,301.97,0
2011-11-07,299.93,302.47,296.41,299.75,0
2011-11-08,300.3,308.19,300.07,303.98,0
2011-11-09,305.78,306.67,293.59,294.4,0
2011-11-10,289.32,297.54,289.06,294.32,0
2011-11-11,295.2,301.73,294.19,300.98,0
2011-11-14,302.38,302.72,296.15,296.9,0
2011-11-15,294.97,296.79,290.04,292.93,0
2011-11-16,292.2,296.93,291.02,294.47,0
2011-11-17,293.37,294.34,288.96,290.21,0
2011-11-18,288.25,292.25,287.43,288.01,0
2011-11-21,285.91,286.01,278.83,278.84,0
2011-11-22,281.14,281.79,276.91,276.91,0
2011-11-23,274.92,278.35,272.79,272.79,0
2011-11-24,274.23,276.4,270.07,271.61,0
2011-11-25,270.86,275.21,268.74,274.37,0
2011-11-28,276.71,285.07,276.71,285.07,0
2011-11-29,284.74,287.69,282.14,287.55,0
2011-11-30,284.99,300.91,284.18,299.68,0
2011-12-01,300.2,300.28,296.82,296.97,0
2011-12-02,300.54,303.82,299.77,300.77,0
2011-12-05,303.47,306.75,301.94,305.1,0
2011-12-06,302.96,306.28,302.72,304.8,0
2011-12-07,308.54,309.13,300.63,304.31,0
2011-12-08,306.37,307.56,299.79,299.79,0
2011-12-09,297.31,305.83,297.31,304.58,0
2011-12-12,303.08,303.08,297.39,297.39,0
2011-12-13,297.55,300.85,296.14,298.56,0
2011-12-14,297,298.46,292.15,292.15,0
2011-12-15,293.1,296.54,292.11,294.62,0
2011-12-16,295.38,296.09,293.86,294.03,0
2011-12-19,291.76,296.8,291.35,293.9,0
2011-12-20,293.19,301.79,292.63,301.79,0
2011-12-21,304.25,306.85,300.47,300.8,0
2011-12-22,302.42,305.84,302.42,305.18,0
2011-12-23,307.13,308.2,306.06,307.79,0
2011-12-27,308.66,311.53,307.81,309.37,0
2011-12-28,309.14,310.78,306.76,306.76,0
2011-12-29,307.89,310.76,305.36,310.76,0
2011-12-30,311.83,312.47,310,312.47,0
2012-01-02,312.84,317,312.81,316.82,0
2012-01-03,317.63,318.2,314.79,318.04,0
2012-01-04,316.69,317.75,314.24,314.53,0
2012-01-05,315.62,315.62,310.86,311.92,0
2012-01-06,312.58,313.85,309.68,311.11,0
2012-01-09,311.91,313.74,311.12,311.76,0
2012-01-10,313.25,317.13,312.93,315.5,0
2012-01-11,314.68,315.19,310.67,311.65,0
2012-01-12,311.78,314.31,309.36,310.3,0
2012-01-13,312.77,313.03,305.55,309.28,0
2012-01-16,308.27,313.56,307.32,313.23,0
2012-01-17,316.3,318.32,314.14,315.64,0
2012-01-18,315.57,317.6,312.64,315.52,0
2012-01-19,316.83,320.48,315.86,320.48,0
2012-01-20,320.74,321.22,318.63,320.31,0
2012-01-23,320.47,323.83,319.95,323.02,0
2012-01-24,320.35,321.25,318.51,320.97,0
2012-01-25,321.82,322.62,317.6,319.44,0
2012-01-26,320.8,323.38,319.24,322.82,0
2012-01-27,321.05,322.46,319.22,319.36,0
2012-01-30,316.8,317.79,314.37,315.63,0
2012-01-31,317.84,319.95,317.45,318.47,0
2012-02-01,320.39,325.45,320.36,325.15,0
2012-02-02,325.56,325.56,322.27,323.06,0
2012-02-03,322.97,326.33,320.69,326.33,0
2012-02-06,325.56,325.76,323.41,325.06,0
2012-02-07,325.62,326.28,323.57,325.97,0
2012-02-08,327.12,327.97,325.33,325.33,0
2012-02-09,325.66,327.41,324.04,325.12,0
2012-02-10,323.23,323.6,319.61,320.09,0
2012-02-13,322.34,323.61,321.81,322.61,0
2012-02-14,321.77,324.75,320.79,321.87,0
2012-02-15,323.37,324.7,322.12,322.86,0
2012-02-16,319.91,325.31,319.77,325.18,0
2012-02-17,327.19,330.1,327.08,327.93,0
2012-02-20,331.48,333.08,331.36,332.58,0
2012-02-21,332.63,332.67,329.32,330.51,0
2012-02-22,330.86,331.13,326.6,326.77,0
2012-02-23,326.23,328.25,324.12,326.22,0
2012-02-24,327.28,327.54,324.32,324.91,0
2012-02-27,323.6,325.64,321.21,324.98,0
2012-02-28,325.68,326.31,322.92,325.55,0
2012-02-29,326.33,328.09,323.92,324.25,0
2012-03-01,323.68,326.55,322.66,326.55,0
2012-03-02,326.7,328.87,326.19,327.85,0
2012-03-05,326.41,327.69,324.13,325.64,0
2012-03-06,324.49,324.57,317.53,317.53,0
2012-03-07,317.73,320.17,316.67,319.64,0
2012-03-08,321.28,325.27,320.91,325.11,0
2012-03-09,325.76,327.82,323.87,326.03,0
2012-03-12,325.6,327.45,324.65,326.1,0
2012-03-13,327.92,331.96,327.62,331.49,0
2012-03-14,333.09,334.83,332.58,333.2,0
2012-03-15,333.22,335.1,332.49,335.1,0
2012-03-16,335.29,337.2,335,336.17,0
2012-03-19,336.41,336.41,334.19,336.12,0
2012-03-20,334.37,334.7,331.37,332.05,0
2012-03-21,333.38,334.04,329.2,330.78,0
2012-03-22,329.48,330.15,325.72,326.92,0
2012-03-23,327.01,328.37,323.86,326.19,0
2012-03-26,327.24,330.37,326.05,330.23,0
2012-03-27,331.37,332.44,328.55,328.99,0
2012-03-28,328.55,330.36,325.62,325.62,0
2012-03-29,324.71,326.01,320.18,321.09,0
2012-03-30,323.07,324.76,321.59,323.51,0
2012-04-02,324.11,326.45,320.94,326.39,0
2012-04-03,326.1,327.23,322.03,322.03,0
2012-04-04,321.36,321.44,313.51,313.87,0
2012-04-05,315.19,315.81,310.88,314.91,0
2012-04-10,311.94,312.26,305.91,305.91,0
2012-04-11,305.45,309.46,304.58,307.77,0
2012-04-12,308.65,311.66,304.04,311.02,0
2012-04-13,310.89,311.49,305.36,306.12,0
2012-04-16,305.12,309.39,304.37,306.02,0
2012-04-17,306.39,313.42,305.96,313.18,0
2012-04-18,312.57,313.15,309.04,309.99,0
2012-04-19,311.11,313.46,306.76,306.76,0
2012-04-20,306.92,309.64,305.9,309.2,0
2012-04-23,306.44,306.53,299.92,301.27,0
2012-04-24,303.09,304.85,300.96,304.68,0
2012-04-25,305.58,309.47,305.19,308,0
2012-04-26,309.73,312.42,307.94,310.55,0
2012-04-27,307.51,312.13,306.22,310.75,0
2012-04-30,311.61,312.06,307.91,308.3,0
2012-05-02,311.98,312.3,305.47,306.87,0
2012-05-03,307.99,310.56,305.49,306.44,0
2012-05-04,306.15,307.21,300.55,300.95,0
2012-05-07,295.6,305.32,295.37,304.74,0
2012-05-08,305.5,306.01,299.78,300.59,0
2012-05-09,301.36,302.09,296.42,300.07,0
2012-05-10,302.84,304.61,297.61,302.94,0
2012-05-11,301.24,305.69,300.26,305.28,0
2012-05-14,302.22,302.25,296.71,298.05,0
2012-05-15,299.57,301.29,294.68,296.24,0
2012-05-16,293.53,297.26,292.26,294.99,0
2012-05-17,295.32,295.59,288.74,290.23,0
2012-05-18,287.74,291.55,286.89,288.77,0
2012-05-21,287.93,292.22,287.57,290.54,0
2012-05-22,292.69,296.77,291.18,295.95,0
2012-05-23,292.96,293.52,288.27,289.16,0
2012-05-24,291.6,293.13,288.75,292.08,0
2012-05-25,292.99,295.24,290.47,292.76,0
2012-05-28,294.92,296.24,291.99,292.76,0
2012-05-29,294.62,296.77,292.58,295.27,0
2012-05-30,293.47,295.19,289.88,290.66,0
2012-05-31,291.4,292.74,287.7,290.09,0
2012-06-01,291.21,291.21,281.03,283.77,0
2012-06-04,281.25,285.7,281,283.07,0
2012-06-05,284.69,285.88,283.43,284.99,0
2012-06-06,286.9,291.95,286.71,291.39,0
2012-06-07,292.44,295.4,291.07,292.9,0
2012-06-08,290.83,292.47,288.97,291.73,0
2012-06-11,297.15,297.73,291.08,291.39,0
2012-06-12,291.61,292.81,289.34,292.01,0
2012-06-13,292.62,293.61,289.66,291.6,0
2012-06-14,290.73,292.1,288.9,291.98,0
2012-06-15,293.15,297.65,293.15,297.58,0
2012-06-18,301.2,301.47,295.96,297.01,0
2012-06-19,297.46,302.5,296.29,301.81,0
2012-06-20,302.11,303.29,300.21,302.95,0
2012-06-21,300.5,304.7,300.24,301.64,0
2012-06-22,298.87,300.21,298.23,298.76,0
2012-06-25,297.23,297.46,292.98,294.28,0
2012-06-26,294.7,295.79,293.41,294.05,0
2012-06-27,295.07,298.25,293.34,298.07,0
2012-06-28,298.43,298.84,294.38,297.22,0
2012-06-29,303.31,307.81,301.86,307.31,0
2012-07-02,307.41,310.57,306.47,310.27,0
2012-07-03,310.99,314.34,310.8,314.34,0
2012-07-04,314.1,315.18,312.5,314.83,0
2012-07-05,314.11,316.22,310.91,312.97,0
2012-07-06,311.79,313.39,309.73,309.84,0
2012-07-09,309.61,310.13,307.75,308.4,0
2012-07-10,310.24,313.98,309.44,312.41,0
2012-07-11,310.98,313.68,310.53,312.55,0
2012-07-12,310.89,312.87,309.97,311.42,0
2012-07-13,312.49,315.19,311.6,314.6,0
2012-07-16,314.45,316.41,313.99,315.98,0
2012-07-17,316.74,317.48,314.56,315.3,0
2012-07-18,316.46,319.31,315.81,319.16,0
2012-07-19,320.26,322.64,319.85,322.48,0
2012-07-20,321.84,322.73,319.19,319.75,0
2012-07-23,316.84,317.51,311.39,312.93,0
2012-07-24,314.1,314.39,311.74,311.74,0
2012-07-25,311.25,315.8,311.13,313.09,0
2012-07-26,314.02,320.93,311.97,320.49,0
2012-07-27,321.78,323.47,318.16,323.31,0
2012-07-30,324.96,329.46,324.35,328.65,0
2012-07-31,328.33,329.31,326.47,326.47,0
2012-08-01,327,328.99,326.72,327.71,0
2012-08-02,327.72,331.42,321.77,322.16,0
2012-08-03,322.48,330.48,322.33,330.43,0
2012-08-06,330.13,332.22,328.15,330.4,0
2012-08-07,329.92,334.32,329.44,334.32,0
2012-08-08,331.58,332.58,330.26,332.04,0
2012-08-09,333.64,334.93,332.16,334.66,0
2012-08-10,332.94,334.45,332.08,333.5,0
2012-08-13,333.01,333.78,330.1,331.38,0
2012-08-14,332.39,334.28,332.17,332.89,0
2012-08-15,331.66,334.14,331.06,333.18,0
2012-08-16,333.59,333.75,331.89,333.75,0
2012-08-17,334.71,336.61,334.07,335.77,0
2012-08-20,335.48,336.46,333.17,333.85,0
2012-08-21,334.35,336.69,334.35,335.92,0
2012-08-22,333,333.88,331.84,332.08,0
2012-08-23,333.55,333.9,329.06,330.06,0
2012-08-24,329.47,330.25,327.21,329.64,0
2012-08-27,329.33,332.85,328.71,332.35,0
2012-08-28,330.55,330.74,328.48,329.23,0
2012-08-29,329.39,330.67,328.01,330.15,0
2012-08-30,329.17,329.9,326.86,327.54,0
2012-08-31,327.58,331.29,326.98,329.28,0
2012-09-03,328.57,332.03,328.03,331.89,0
2012-09-04,332.53,332.58,328.35,328.66,0
2012-09-05,328.17,330.27,327.21,328.83,0
2012-09-06,329.56,336.43,329,336.43,0
2012-09-07,337.5,340.22,337.08,337.57,0
2012-09-10,336.33,337.49,335.3,335.5,0
2012-09-11,334.26,336.11,332.88,336.11,0
2012-09-12,336.88,339.36,334.92,336.1,0
2012-09-13,335.64,335.96,333.3,334.6,0
2012-09-14,340.07,340.07,336.93,338.28,0
2012-09-17,336.69,338.06,336.52,337.15,0
2012-09-18,335.09,336.93,334.56,335.47,0
2012-09-19,336.72,337.31,334.52,335.71,0
2012-09-20,333.41,334.62,332.52,334.24,0
2012-09-21,335.37,335.73,333.65,334.15,0
2012-09-24,332.28,333.15,330.91,331.84,0
2012-09-25,331.86,335.06,331.62,334.5,0
2012-09-26,331.56,331.71,327.89,328.05,0
2012-09-27,329.31,329.83,328.08,329.12,0
2012-09-28,330.51,330.64,323.18,323.18,0
2012-10-01,322.19,327.9,321.83,327.52,0
2012-10-02,325.55,329.21,324.89,327.24,0
2012-10-03,326.27,328.54,325.72,327.98,0
2012-10-04,329.05,330.11,326.6,327.66,0
2012-10-05,328.59,332.9,328.4,332.53,0
2012-10-08,330.39,330.7,329.42,329.57,0
2012-10-09,330.47,330.6,327.27,327.71,0
2012-10-10,326.43,328.12,326.09,326.8,0
2012-10-11,325.48,330.44,325.35,329.55,0
2012-10-12,328.79,330.3,327.94,327.95,0
2012-10-15,327.6,331.23,327.6,329.45,0
2012-10-16,331.52,334.07,330.69,333.71,0
2012-10-17,333.4,335.84,333.04,335.69,0
2012-10-18,334.84,335.65,333.16,335.32,0
2012-10-19,334.91,335.81,333.87,334.17,0
2012-10-22,334.09,336.54,333.66,334.46,0
2012-10-23,334.32,334.67,326.25,326.75,0
2012-10-24,327.55,329.27,325.34,328.49,0
2012-10-25,329.62,331.61,328.73,329.25,0
2012-10-26,327.44,330.37,326.32,329.45,0
2012-10-29,328.54,329.25,326.94,328.39,0
2012-10-30,328.51,332.35,328.51,332.35,0
2012-10-31,332.52,334.24,330.76,330.76,0
2012-11-01,330.5,336.05,330.24,335.43,0
2012-11-02,335.78,338.55,334.94,337.6,0
2012-11-05,335.75,336.53,334.67,335.08,0
2012-11-06,335.52,338.07,335.12,337.37,0
2012-11-07,338.71,339.43,332.6,332.87,0
2012-11-08,334.49,335.1,332.02,332.42,0
2012-11-09,332.19,332.85,328.62,331.93,0
2012-11-12,332.05,333.46,331.24,332.33,0
2012-11-13,330.98,334.34,330.01,334.04,0
2012-11-14,332.79,334.03,330.13,330.67,0
2012-11-15,328.64,328.68,324.56,324.76,0
2012-11-16,324.62,325.04,319.75,319.84,0
2012-11-19,321.63,325,320.83,324.74,0
2012-11-20,324.05,326.23,323.46,326.02,0
2012-11-21,325.39,327.05,324.77,326.41,0
2012-11-22,327.55,328.24,327.07,327.7,0
2012-11-23,328.47,331.5,327.11,331.5,0
2012-11-26,329.62,332.18,329.62,330.9,0
2012-11-27,332.39,334.33,332.13,332.92,0
2012-11-28,331.53,334.45,331.31,334.28,0
2012-11-29,335.86,338.42,335.71,338.1,0
2012-11-30,337.99,339.46,336.55,336.55,0
2012-12-03,337.17,340.47,336.72,337.28,0
2012-12-04,336.66,339.44,336.63,337.62,0
2012-12-05,338.96,339.38,337.41,338.85,0
2012-12-06,339.88,342.16,339.49,341.29,0
2012-12-07,341.52,343.63,341.14,342.61,0
2012-12-10,341.37,343.17,340.48,342.91,0
2012-12-11,343,344.77,342.25,344.12,0
2012-12-12,344.37,344.73,343.17,344.35,0
2012-12-13,344.31,344.9,343.08,343.83,0
2012-12-14,344.15,345.35,343.89,344.39,0
2012-12-17,343.84,344.39,342.49,343.34,0
2012-12-18,344.23,344.93,343.08,343.6,0
2012-12-19,344.43,345.86,343.85,345.14,0
2012-12-20,344.6,346.86,344.4,346.6,0
2012-12-21,344.77,346.14,342.37,344.12,0
2012-12-24,344.01,344.8,343.67,344.52,0
2012-12-27,343.3,346.07,343.3,344.71,0
2012-12-28,345.37,345.52,341.67,342,0
2012-12-31,340.31,344,339.5,342.71,0
2013-01-02,348.53,350.77,347.01,350.21,0
2013-01-03,350.43,351.06,349.34,350.74,0
2013-01-04,349.98,351.8,349.63,351.73,0
2013-01-07,351.75,352.3,350.62,351.24,0
2013-01-08,350.08,351.58,349.06,349.11,0
2013-01-09,350.53,350.76,348.84,350,0
2013-01-10,350.91,352.33,349.75,350.69,0
2013-01-11,351.33,351.74,349.27,350.13,0
2013-01-14,351.71,351.71,346.58,347.34,0
2013-01-15,346.43,348.39,346.05,347.86,0
2013-01-16,347.52,349.29,346.69,348.84,0
2013-01-17,348.06,351.39,347.66,351.19,0
2013-01-18,352.22,352.61,350.78,350.89,0
2013-01-21,351.84,353.36,351.84,353.07,0
2013-01-22,352.79,353.79,351.34,353.45,0
2013-01-23,355.14,355.54,352.64,353.01,0
2013-01-24,353.27,354.74,352.25,354.13,0
2013-01-25,353.73,356.21,353.52,355.74,0
2013-01-28,356.45,357.55,356.17,356.68,0
2013-01-29,356.49,358.11,356.12,358.08,0
2013-01-30,358.45,358.92,356.68,357.54,0
2013-01-31,356.22,357.23,354,354.35,0
2013-02-01,354.42,356.88,354.38,355.55,0
2013-02-04,356.03,356.23,349.57,349.69,0
2013-02-05,350.13,350.38,347.99,348.43,0
2013-02-06,348.62,349.53,345.2,345.86,0
2013-02-07,346.7,347.4,343.7,343.7,0
2013-02-08,344.56,345.96,343.66,345.13,0
2013-02-11,345.97,346.36,344.55,344.99,0
2013-02-12,344.62,346.2,343.52,346.2,0
2013-02-13,346.36,347.3,344.95,345.83,0
2013-02-14,345.57,346.74,344.04,345.84,0
2013-02-15,345.54,346.23,343.34,343.45,0
2013-02-18,343.22,343.47,342.31,343.23,0
2013-02-19,342.82,348.14,342.5,347.63,0
2013-02-20,346.76,347.02,342.95,343.61,0
2013-02-21,341.01,341.17,335.53,336.38,0
2013-02-22,337.4,340.63,337.17,339.87,0
2013-02-25,341.01,343.94,338.79,340.26,0
2013-02-26,332.99,337.72,332.99,335.29,0
2013-02-27,336.74,337.69,333.16,337.37,0
2013-02-28,338.75,340.82,337.96,340.53,0
2013-03-01,339.71,340.83,336.5,339.73,0
2013-03-04,337.91,340.08,337.51,339.58,0
2013-03-05,341.48,347.23,341.36,346.5,0
2013-03-06,346.33,349.08,346.13,347.36,0
2013-03-07,347.95,349.43,347.48,347.87,0
2013-03-08,349.42,352.94,349.15,352.43,0
2013-03-11,351.43,351.95,350.76,351.56,0
2013-03-12,351.17,352.91,351.16,352.06,0
2013-03-13,351.76,352.18,350.83,352.02,0
2013-03-14,353.15,355.85,352.6,355.85,0
2013-03-15,356.16,356.16,352.67,353.58,0
2013-03-18,348.57,353.32,348.57,353.01,0
2013-03-19,352.23,354.33,350.54,352.05,0
2013-03-20,353.76,355.33,353.34,354.37,0
2013-03-21,354.25,354.25,351.33,352.41,0
2013-03-22,351,353.15,349.55,350.74,0
2013-03-25,354.04,354.71,347.85,348.72,0
2013-03-26,349.65,350.07,347.98,349.27,0
2013-03-27,350.63,350.69,344.81,346.16,0
2013-03-28,346.44,350.34,346.44,348.1,0
2013-04-02,347.78,352.85,347.67,352.5,0
2013-04-03,351.67,353.01,349.42,349.6,0
2013-04-04,350.03,351.17,345.95,346.53,0
2013-04-05,346.47,346.76,337.94,340.71,0
2013-04-08,341.53,342.26,340.53,340.91,0
2013-04-09,342.94,342.94,340.05,341.35,0
2013-04-10,342.26,349.54,342.26,348.53,0
2013-04-11,348.16,351.97,347.89,351.28,0
2013-04-12,350.42,350.94,347.87,348.65,0
2013-04-15,348.53,349.5,344.87,346.3,0
2013-04-16,344.65,348.25,344.23,345.79,0
2013-04-17,347.52,347.68,340.23,340.84,0
2013-04-18,341.97,342.55,339.24,340.72,0
2013-04-19,341.94,342.69,339.62,341.68,0
2013-04-22,342.63,343.7,338.69,340.07,0
2013-04-23,340.23,349.34,340.13,349.15,0
2013-04-24,348.43,353.3,348.36,352.94,0
2013-04-25,352.07,355.01,351.74,354.04,0
2013-04-26,352.57,352.59,349.95,351.5,0
2013-04-29,351.9,354.51,351.73,354.15,0
2013-04-30,354.3,354.39,350.34,351.39,0
2013-05-02,351.52,355.63,351.22,354.8,0
2013-05-03,354.62,358.66,353.42,357.61,0
2013-05-06,357.61,358.73,357.18,357.44,0
2013-05-07,357.07,358.17,356.07,356.48,0
2013-05-08,357.03,358.45,356.37,357.93,0
2013-05-09,357.53,359.87,357.03,359.15,0
2013-05-10,359.36,362.36,359.32,361.17,0
2013-05-13,361,362.26,360.43,361.12,0
2013-05-14,362.32,363.69,361.09,363.69,0
2013-05-15,363.72,366.45,363.21,366.07,0
2013-05-16,365.73,366.42,364.75,365.37,0
2013-05-17,364.44,368.72,364.03,368.08,0
2013-05-20,369.05,369.99,367.99,369.97,0
2013-05-21,369.34,370.2,369.17,369.85,0
2013-05-22,370.35,372.67,370,372.11,0
2013-05-23,366.04,367.41,363.28,365.22,0
2013-05-24,365.81,366.5,362.57,364.63,0
2013-05-27,365.68,366.7,365.16,366.56,0
2013-05-28,368.17,373.31,368.17,371.5,0
2013-05-29,369.14,369.76,365.79,366.25,0
2013-05-30,365.33,368.79,365.33,367.69,0
2013-05-31,367.38,367.38,362.56,363.38,0
2013-06-03,361.27,364.92,359.09,361.07,0
2013-06-04,362.81,363.66,359.9,360.42,0
2013-06-05,357.93,359.32,352.69,353.06,0
2013-06-06,353.52,355.22,349.58,349.58,0
2013-06-07,350.22,353.51,347.24,352.69,0
2013-06-10,352.45,353.86,351.19,352.86,0
2013-06-11,351.62,351.62,346.11,350.3,0
2013-06-12,349.43,351.89,347.31,347.68,0
2013-06-13,343.39,347.94,341.97,347.23,0
2013-06-14,349.51,350.01,347.09,347.98,0
2013-06-17,349.64,353.24,349.23,350.81,0
2013-06-18,349.86,351.96,348.92,351.09,0
2013-06-19,352.34,352.99,349.69,351.08,0
2013-06-20,346.5,347.47,340.96,341.88,0
2013-06-21,342.57,345.33,337.64,337.64,0
2013-06-24,337.22,338.42,330.98,332.25,0
2013-06-25,335.51,336.15,332.87,335.4,0
2013-06-26,336.25,341.4,335.63,340.82,0
2013-06-27,341.58,346.17,339.7,344.75,0
2013-06-28,345.55,346.89,343.64,344.59,0
2013-07-01,345.91,348.87,343.1,347.37,0
2013-07-02,348.21,348.21,345.52,347.8,0
2013-07-03,345.25,345.88,342.8,345.82,0
2013-07-04,348,354.68,347.89,354.51,0
2013-07-05,355.02,357.55,352.18,352.53,0
2013-07-08,355.31,358.52,354.87,357.15,0
2013-07-09,358.75,361.11,358.17,360.11,0
2013-07-10,359.78,362.12,358.97,362.04,0
2013-07-11,365.7,365.88,362.93,364.05,0
2013-07-12,365.3,367.01,364.49,364.95,0
2013-07-15,365.96,368.19,365.96,366.77,0
2013-07-16,366.79,367.03,363.9,364.12,0
2013-07-17,364.89,367.28,362.5,366.06,0
2013-07-18,365.56,369.5,364.86,368.76,0
2013-07-19,367.67,369.93,366.44,369.76,0
2013-07-22,370.64,371.67,369.76,370.39,0
2013-07-23,371.08,371.64,368.72,368.72,0
2013-07-24,369.6,373.13,369.6,371.96,0
2013-07-25,371.05,371.68,367.92,370.36,0
2013-07-26,371.74,372.28,367.26,368.31,0
2013-07-29,369.49,371.01,367.72,368.33,0
2013-07-30,369.73,371.07,368.39,368.99,0
2013-07-31,367.89,370.58,366.9,369.81,0
2013-08-01,370.2,372.39,369.23,372.39,0
2013-08-02,373.86,374.12,370.48,371.34,0
2013-08-05,371.91,373.39,370.97,372.52,0
2013-08-06,371.82,373.43,369.47,371.38,0
2013-08-07,369.66,370.95,368.85,369.61,0
2013-08-08,370.8,373.52,369.88,372.14,0
2013-08-09,373.65,375.75,372.38,375.4,0
2013-08-12,376.23,376.84,373.67,375.61,0
2013-08-13,376.55,377.9,376.2,377.64,0
2013-08-14,377.68,380.18,377.32,379.62,0
2013-08-15,378.9,378.9,373.2,375.58,0
2013-08-16,374.61,375.23,372.51,374.75,0
2013-08-19,374.88,375.15,372.79,373.8,0
2013-08-20,371.95,372.08,366.77,368.93,0
2013-08-21,368.69,369.35,367.33,367.51,0
2013-08-22,367.59,373.17,367.59,371.94,0
2013-08-23,372.58,375.53,370.86,374.67,0
2013-08-26,375.11,375.11,372.03,373.49,0
2013-08-27,371.06,372.4,364.09,364.87,0
2013-08-28,363.17,365.1,362.33,364.47,0
2013-08-29,366.58,367.56,364.56,367.13,0
2013-08-30,366.93,367.35,362.68,362.93,0
2013-09-02,366.31,369.7,366.31,369.26,0
2013-09-03,369.87,369.87,365.58,367.09,0
2013-09-04,367.86,369.01,365.16,368.26,0
2013-09-05,368.87,370.6,366.29,369.95,0
2013-09-06,369.62,372.8,367.4,371.04,0
2013-09-09,371.49,371.83,369.02,369.78,0
2013-09-10,372.27,376.79,372.27,376.31,0
2013-09-11,375.9,376.25,374.1,375.05,0
2013-09-12,375.94,377.58,375.06,376.66,0
2013-09-13,376.03,377.29,375.36,376.84,0
2013-09-16,380.71,381.1,379.2,379.89,0
2013-09-17,378.98,380.48,378.54,379.81,0
2013-09-18,380.32,381.32,379.08,380.92,0
2013-09-19,384.83,385.9,381.56,382.58,0
2013-09-20,381.53,383.73,381.53,382.07,0
2013-09-23,381.45,383.19,378.39,379.55,0
2013-09-24,379.16,380.96,379.15,380.67,0
2013-09-25,379.67,380.74,377.91,379.6,0
2013-09-26,379.64,380.34,377.11,377.95,0
2013-09-27,377.89,378.65,374.05,375.77,0
2013-09-30,372.91,375.04,372.44,374.92,0
2013-10-01,373.94,377.63,373.87,377.63,0
2013-10-02,376.52,376.82,374.03,376.17,0
2013-10-03,376.8,377.4,374.31,374.83,0
2013-10-04,374.57,376.69,373.85,376.03,0
2013-10-07,374.59,374.59,370.57,373.75,0
2013-10-08,373.32,373.89,370.98,370.98,0
2013-10-09,369.81,370,366.06,367.19,0
2013-10-10,369.57,374.27,368.55,373.91,0
2013-10-11,376.06,376.56,375.07,376.11,0
2013-10-14,375.15,376.27,374.31,376.27,0
2013-10-15,378.48,382.25,378.48,381.95,0
2013-10-16,380.74,383.93,380.41,383.33,0
2013-10-17,382.24,382.73,380.21,382.51,0
2013-10-18,384.04,385.73,382.93,385.73,0
2013-10-21,387.72,388.92,387.19,388.28,0
2013-10-22,387.74,391.41,387.68,390.19,0
2013-10-23,388.16,388.93,387.43,388.56,0
2013-10-24,389.07,390.38,389,390.21,0
2013-10-25,389.01,389.98,388.24,389.19,0
2013-10-28,389.95,390.34,387.98,388.8,0
2013-10-29,388.47,391.31,388.47,391.13,0
2013-10-30,391.66,393.04,390.36,391.2,0
2013-10-31,388.47,391.92,388.47,391.92,0
2013-11-01,392.5,392.52,390.6,391.2,0
2013-11-04,391.92,394.41,391.87,393.15,0
2013-11-05,393.98,393.98,389.54,391.25,0
2013-11-06,392.59,395.84,392.52,393.97,0
2013-11-07,394.7,398.31,392.58,393.22,0
2013-11-08,391.7,394.41,390.66,394.07,0
2013-11-11,395.13,395.73,393.84,395.45,0
2013-11-12,395.24,396.11,393.32,393.38,0
2013-11-13,391.25,392.49,388.43,391.18,0
2013-11-14,394.76,395.47,393.73,394.87,0
2013-11-15,395.15,396.26,394.62,395.34,0
2013-11-18,394.9,398.04,394.28,396.98,0
2013-11-19,396.31,396.76,395,395.48,0
2013-11-20,394.46,398.04,394.06,396.54,0
2013-11-21,394.8,396.73,393.65,395.33,0
2013-11-22,396.28,397.92,394.58,395.8,0
2013-11-25,397.66,398.59,397.13,397.46,0
2013-11-26,396.86,397.45,394.11,394.11,0
2013-11-27,394.48,396.7,394.48,396.22,0
2013-11-28,396.4,397.56,396.3,396.75,0
2013-11-29,396.14,397.3,395.9,396.55,0
2013-12-02,396.62,397.86,395.46,395.99,0
2013-12-03,395.58,395.89,390.57,390.57,0
2013-12-04,391.69,391.87,385.51,388.14,0
2013-12-05,387.08,387.95,383.71,383.71,0
2013-12-06,384.91,387.74,383.7,387.01,0
2013-12-09,388.26,388.26,385.9,387.38,0
2013-12-10,386.84,389.68,385.1,385.56,0
2013-12-11,384.7,387.26,383.03,383.15,0
2013-12-12,381.6,381.86,377.8,377.82,0
2013-12-13,377.44,378.96,376.45,376.86,0
2013-12-16,375.98,382.45,375.9,381.44,0
2013-12-17,380.49,380.52,378.17,378.17,0
2013-12-18,379.66,381.32,378.36,381.17,0
2013-12-19,385.17,387.83,385.17,387.83,0
2013-12-20,388.34,391.92,388.34,391.56,0
2013-12-23,392.88,395.52,392.81,395.52,0
2013-12-24,395.27,397.53,395.27,396.61,0
2013-12-27,399.11,400.99,399.11,400.99,0
2013-12-30,401.53,401.95,399.08,399.77,0
2013-12-31,400.6,401.92,400.23,401.79,0
2014-01-02,403.37,404.43,399.64,399.82,0
2014-01-03,400.38,402.6,399.13,401.97,0
2014-01-06,401.71,402.71,399.6,399.85,0
2014-01-07,400.58,403.27,399.23,402.97,0
2014-01-08,403.56,403.9,402.63,403.86,0
2014-01-09,403.52,405,401.11,401.97,0
2014-01-10,404.01,405.95,402.97,403.95,0
2014-01-13,404.94,405.38,403.31,404.93,0
2014-01-14,401.31,406.57,400.46,406.57,0
2014-01-15,407.59,408.93,406.65,408.62,0
2014-01-16,408.51,408.72,407.08,407.59,0
2014-01-17,404.85,408.55,404.85,408.26,0
2014-01-20,407.18,408.03,406.54,408,0
2014-01-21,408.43,408.81,404.26,405.19,0
2014-01-22,406.92,408.37,405.47,407.45,0
2014-01-23,405.93,408.1,403.14,403.89,0
2014-01-24,404.17,404.98,393.54,393.85,0
2014-01-27,392.77,393.89,389.82,390.79,0
2014-01-28,391.88,393.14,390.22,392.23,0
2014-01-29,395.35,396.51,384.68,389.33,0
2014-01-30,388.77,392.11,386.38,389.61,0
2014-01-31,388.72,389.09,381.72,386.85,0
2014-02-03,385.86,388.54,383.28,383.63,0
2014-02-04,380.57,384.26,379.51,382.98,0
2014-02-05,381.75,384.61,380.96,382.65,0
2014-02-06,384.8,389.67,383.51,388.41,0
2014-02-07,389.52,391.11,387.68,389.54,0
2014-02-10,390.8,391.06,388.8,389.64,0
2014-02-11,391.07,394.96,390.59,394.96,0
2014-02-12,396.39,399.53,396.22,397.42,0
2014-02-13,396.94,397.52,394.77,397,0
2014-02-14,397.55,399.64,397.42,398.95,0
2014-02-17,400.01,401.82,399.64,401.24,0
2014-02-18,402.09,402.46,399.62,401.62,0
2014-02-19,400.98,402.36,399.74,401.54,0
2014-02-20,397.04,398.76,395.78,398.76,0
2014-02-21,400.22,400.89,399.43,400.36,0
2014-02-24,399.57,401.76,398.8,401.76,0
2014-02-25,400.9,401.03,398.58,400.77,0
2014-02-26,400.91,401.48,397.32,398.64,0
2014-02-27,398.76,400.17,394.84,398.28,0
2014-02-28,398.89,399.77,396.61,398.54,0
2014-03-03,392.14,394,386.66,388.19,0
2014-03-04,392.46,398.89,392.31,398.73,0
2014-03-05,398.38,399.53,397.56,398.62,0
2014-03-06,399.56,400.83,398.58,400.06,0
2014-03-07,399.63,400.93,396,396.28,0
2014-03-10,395.49,399.06,392.01,393.4,0
2014-03-11,394.59,396.34,392.58,394.29,0
2014-03-12,391.95,392.54,388.51,391.41,0
2014-03-13,392.04,392.04,386.06,386.06,0
2014-03-14,383.41,383.89,379.8,382.65,0
2014-03-17,383.43,388.34,382.73,386.92,0
2014-03-18,386.28,391.35,384.14,389.37,0
2014-03-19,389.67,390.5,388.01,388.88,0
2014-03-20,386.98,390.82,385.67,390.82,0
2014-03-21,391.72,393.55,390.02,391.36,0
2014-03-24,391.82,392.4,387.24,388.23,0
2014-03-25,389.11,393.48,389.11,393.13,0
2014-03-26,394.67,398.09,394.08,396.89,0
2014-03-27,396.07,398.59,395.58,398.59,0
2014-03-28,399.98,401.85,399.56,401.79,0
2014-03-31,403.92,405.09,402.78,403.21,0
2014-04-01,404.83,406.39,403.42,405.62,0
2014-04-02,406.22,406.97,405.67,406.14,0
2014-04-03,406.79,406.95,404.73,405.69,0
2014-04-04,406.24,408.42,405.64,407.46,0
2014-04-07,404.51,406.22,403.23,404.04,0
2014-04-08,404.19,404.61,399.54,402.54,0
2014-04-09,403.13,404.17,402.52,403.39,0
2014-04-10,404.86,405.28,401.19,401.9,0
2014-04-11,398.59,398.97,394.21,395.64,0
2014-04-14,394.13,395.69,391.29,395.54,0
2014-04-15,395.64,396.33,392.61,392.66,0
2014-04-16,394.78,395.99,393.11,395.99,0
2014-04-17,396.22,396.91,393.87,396.76,0
2014-04-22,396.09,399.29,395.27,398.3,0
2014-04-23,398.01,398.16,396.89,397.34,0
2014-04-24,399.07,399.41,393.38,397.1,0
2014-04-25,394.68,395.51,391.83,392.85,0
2014-04-28,393.49,395.23,392.19,393.73,0
2014-04-29,394.92,398.51,394.29,398.47,0
2014-04-30,399.65,401.35,399.29,400.55,0
2014-05-02,400.05,400.84,398.47,399.23,0
2014-05-05,396.04,397.65,392.72,397.44,0
2014-05-06,398.26,398.72,395.22,396.54,0
2014-05-07,394.72,399.37,394.72,398.59,0
2014-05-08,399.28,403.17,398.36,402.98,0
2014-05-09,401.92,402.38,400.88,401.93,0
2014-05-12,402.4,404.34,401.52,403.78,0
2014-05-13,405.28,405.4,404.06,404.65,0
2014-05-14,404.46,404.46,402.75,403.33,0
2014-05-15,403.03,404.86,399.07,400.25,0
2014-05-16,400.26,400.93,397.71,399.56,0
2014-05-19,399.37,401.28,397.98,401.04,0
2014-05-20,401.11,402.02,399.57,400.8,0
2014-05-21,400.04,403.27,398.9,402.9,0
2014-05-22,405.03,405.03,403.03,404.14,0
2014-05-23,404.22,405.59,403.54,405.14,0
2014-05-26,406.1,407.1,405.82,406.88,0
2014-05-27,406.7,407.76,406.43,406.81,0
2014-05-28,405.98,406.15,404.62,405.94,0
2014-05-29,405.39,407.74,405.39,407.44,0
2014-05-30,407.51,408.34,406.59,407.21,0
2014-06-02,408.71,409.29,407.8,408.77,0
2014-06-03,408.88,408.95,407.36,408.61,0
2014-06-04,407.9,408.85,406.5,408.07,0
2014-06-05,408.06,413.29,406.59,410.97,0
2014-06-06,411.46,413.49,411.04,413.26,0
2014-06-09,413.81,415.46,413.77,415.46,0
2014-06-10,414.94,415.65,414.59,415.65,0
2014-06-11,415.13,415.5,412.69,414.45,0
2014-06-12,414.9,415.91,414.04,414.74,0
2014-06-13,414.52,414.96,412.26,414.05,0
2014-06-16,413.18,414.11,412.24,412.54,0
2014-06-17,414.35,414.83,412.88,414.58,0
2014-06-18,415.22,416.77,414.95,415.48,0
2014-06-19,418.55,419.04,417.45,417.98,0
2014-06-20,417.65,419.57,417.14,417.9,0
2014-06-23,418.16,418.28,414.89,415.59,0
2014-06-24,416.83,416.97,414.74,415.78,0
2014-06-25,413.97,413.97,410.54,411.93,0
2014-06-26,412.7,412.74,408.79,410.81,0
2014-06-27,411.33,411.83,410.03,410.86,0
2014-06-30,411.35,413.94,411.15,413.15,0
2014-07-01,413.8,415.69,413.44,415.48,0
2014-07-02,415.58,417.2,415.25,415.85,0
2014-07-03,416.73,419.85,415.95,419.53,0
2014-07-04,419.29,419.94,418.7,418.7,0
2014-07-07,418.3,418.47,414.12,414.12,0
2014-07-08,414.11,414.86,409.76,409.76,0
2014-07-09,410.54,411.15,408.83,410.49,0
2014-07-10,409.89,410.05,402.21,403.39,0
2014-07-11,404.16,405.04,402.31,403.61,0
2014-07-14,403.92,407.1,403.78,406.55,0
2014-07-15,405.48,406.78,404.01,404.01,0
2014-07-16,404.41,408.78,404.41,408.78,0
2014-07-17,407.09,408.51,404.6,404.84,0
2014-07-18,403.4,404.49,401.7,404.4,0
2014-07-21,404.48,404.6,401.9,403.71,0
2014-07-22,405.82,408.26,405.45,407.95,0
2014-07-23,407.2,409.92,406.46,408.53,0
2014-07-24,407.26,410.3,405.81,409.98,0
2014-07-25,408.96,409.83,403.73,404.84,0
2014-07-28,405.82,406.22,401.88,404.68,0
2014-07-29,405.89,408.63,403.87,407.31,0
2014-07-30,407.24,410.4,405.77,407.96,0
2014-07-31,408.7,409.39,403.42,404.29,0
2014-08-01,403.35,404.62,397.25,398.56,0
2014-08-04,400.48,400.48,394.74,395.95,0
2014-08-05,397.04,399.13,396.54,398.38,0
2014-08-06,396.23,398.1,393.35,397.21,0
2014-08-07,396.98,398.66,394.04,394.2,0
2014-08-08,390.58,391.78,388.14,390.25,0
2014-08-11,393.39,397.31,392.84,396.65,0
2014-08-12,396.34,396.9,393.88,394.22,0
2014-08-13,395.19,396.39,393.93,395.27,0
2014-08-14,394.04,396.8,393.79,395.84,0
2014-08-15,396.87,400.53,395.24,395.35,0
2014-08-18,399.04,400.2,398.63,399.91,0
2014-08-19,401.13,403.68,400.83,403.31,0
2014-08-20,403.5,404.78,402.17,403.32,0
2014-08-21,403.37,405.77,402.68,405.77,0
2014-08-22,406.39,406.41,402.58,404.48,0
2014-08-25,407.25,409.47,406.35,409.32,0
2014-08-26,409.12,413.02,408.42,412.93,0
2014-08-27,412.37,413.6,412.03,413.19,0
2014-08-28,412.28,412.72,410.63,412.14,0
2014-08-29,412.78,413.34,410.08,413.13,0
2014-09-01,413.4,414.23,413.13,414.23,0
2014-09-02,415,416.19,413.88,415,0
2014-09-03,416.28,418.88,415.89,417.21,0
2014-09-04,416.48,422.71,416.35,421.59,0
2014-09-05,421.11,421.77,419.61,421.11,0
2014-09-08,421.29,421.29,418.41,420.6,0
2014-09-09,419.97,420.6,418.06,418.4,0
2014-09-10,417.22,419.36,416.46,418.95,0
2014-09-11,420.24,420.46,416.17,418.01,0
2014-09-12,418.65,419.14,417.07,417.8,0
2014-09-15,416.71,418.43,415.71,417.65,0
2014-09-16,417.81,417.99,415.87,417.4,0
2014-09-17,418.94,419.97,417.79,417.84,0
2014-09-18,418.54,422.18,418.18,422.05,0
2014-09-19,424.77,425.74,422.79,425.74,0
2014-09-22,422.93,423.52,421.65,422.05,0
2014-09-23,421.88,422.33,417.05,418.83,0
2014-09-24,418.89,421.48,417.23,421.42,0
2014-09-25,421.83,422.84,416.57,417.25,0
2014-09-26,417.65,419.41,415.22,418.49,0
2014-09-29,418.63,419.45,415.7,418.18,0
2014-09-30,419.26,421.95,418.6,421.14,0
2014-10-01,419.68,421.48,415.93,416.8,0
2014-10-02,415.31,415.67,406.22,406.22,0
2014-10-03,409.86,412.51,408.85,411.19,0
2014-10-06,413.26,414.4,410.98,412.24,0
2014-10-07,411.08,411.08,406.51,406.51,0
2014-10-08,404.01,405.4,402.32,403.46,0
2014-10-09,407.99,408.2,401.19,402.66,0
2014-10-10,399.1,400.31,394.28,395.68,0
2014-10-13,391.96,396.51,390.6,394.33,0
2014-10-14,391.29,393.97,386.4,393.3,0
2014-10-15,393.24,394.28,379.53,379.69,0
2014-10-16,381.95,383.89,366.84,376.27,0
2014-10-17,378.47,387.66,376.18,387.06,0
2014-10-20,386.31,387.16,380.86,384.4,0
2014-10-21,383.61,394.49,381.56,394.49,0
2014-10-22,395.51,396.17,392.45,396.01,0
2014-10-23,392.37,397.39,389.42,396.89,0
2014-10-24,395.84,396.49,393.45,396.12,0
2014-10-27,400.21,400.68,392.69,395.05,0
2014-10-28,397.33,401.98,397.33,401.26,0
2014-10-29,403.28,403.5,400.4,401.1,0
2014-10-30,404.34,405.01,396.3,403.71,0
2014-10-31,408.73,411.81,407.25,411.32,0
2014-11-03,411.28,412.81,408.34,409.04,0
2014-11-04,408.49,410.31,403.15,403.78,0
2014-11-05,407.31,411.16,406.04,410.66,0
2014-11-06,409.14,415.74,408.76,413.15,0
2014-11-07,414.73,414.97,409.46,411.43,0
2014-11-10,410.77,415.02,410.77,414.96,0
2014-11-11,416.11,417.41,414.05,415.18,0
2014-11-12,413.93,415.62,411.14,411.93,0
2014-11-13,412.77,413.83,408.87,411.41,0
2014-11-14,412.56,412.56,408.99,411.97,0
2014-11-17,408.83,414.8,408.61,414.07,0
2014-11-18,414.39,417.81,413.81,417.16,0
2014-11-19,416.98,419.44,416.13,417.79,0
2014-11-20,417.99,418.33,414.37,416.81,0
2014-11-21,417.89,424.73,417.3,423.46,0
2014-11-24,423.61,425.84,422.32,422.91,0
2014-11-25,423.13,425.75,421.66,423.18,0
2014-11-26,424.02,425.48,423.5,423.97,0
2014-11-27,425.09,426.99,425.04,425.75,0
2014-11-28,425.56,426.02,422.97,425.86,0
2014-12-01,422.82,424.45,421.61,423.47,0
2014-12-02,424.86,428.84,424.64,428.48,0
2014-12-03,428.53,429.93,428.29,428.61,0
2014-12-04,430.25,432.22,422.86,423.68,0
2014-12-05,426.73,431.22,426.69,431.06,0
2014-12-08,429.65,430.62,427.27,427.27,0
2014-12-09,423.31,424.37,418.16,418.43,0
2014-12-10,419.31,421.39,415.64,416.71,0
2014-12-11,415.35,418.52,413.89,416.77,0
2014-12-12,413.66,414.35,405.63,406.17,0
2014-12-15,405.21,408.89,395.61,396.09,0
2014-12-16,397.66,404.17,389.31,403.79,0
2014-12-17,399.16,404.53,397.09,403.46,0
2014-12-18,410.09,416.56,407.97,416.44,0
2014-12-19,420.66,421.35,414.39,418.37,0
2014-12-22,419.76,424.08,419.76,421.58,0
2014-12-23,423.04,426.77,422.64,426.77,0
2014-12-24,425.97,427.44,425.33,425.57,0
2014-12-29,427.39,428.32,422.86,426.89,0
2014-12-30,425.13,425.13,421.56,421.59,0
2014-12-31,422.84,424.7,422.27,424.47,0
2015-01-02,425.89,428.09,420.35,422.28,0
2015-01-05,420.06,424.58,410.49,410.94,0
2015-01-06,411.67,414.62,406.3,408.43,0
2015-01-07,411.01,413.96,408.6,411.21,0
2015-01-08,416.6,424.14,415.44,423.07,0
2015-01-09,422.41,424.23,412.76,415.59,0
2015-01-12,417.05,421.5,413.63,418.41,0
2015-01-13,415.76,424.92,414.82,423.79,0
2015-01-14,418.44,425.3,416.87,418.33,0
2015-01-15,422.6,426.62,411.46,425.32,0
2015-01-16,423.37,433.62,422.94,432.98,0
2015-01-19,433.84,436.2,432.03,435.31,0
2015-01-20,435.97,439.39,435.6,437.92,0
2015-01-21,439.99,441.09,435.84,441.09,0
2015-01-22,442.04,449.03,440.41,447.77,0
2015-01-23,451.02,457.1,450.28,454.56,0
2015-01-26,452.62,459.44,452.62,459.14,0
2015-01-27,458.34,459.06,451.49,454.46,0
2015-01-28,457.03,457.57,450.25,452.3,0
2015-01-29,447.83,453.16,447.83,452.47,0
2015-01-30,454,454.65,448.9,450.39,0
2015-02-02,450.6,451.91,446.44,450.76,0
2015-02-03,453.24,457.66,452.78,455.82,0
2015-02-04,456.42,456.84,450.79,454.88,0
2015-02-05,450.86,455.42,450.14,455.3,0
2015-02-06,455.06,456.16,452.96,454.69,0
2015-02-09,451.1,451.64,447.24,450.96,0
2015-02-10,451.5,456.03,449.54,453.8,0
2015-02-11,455.65,459.06,454.83,458.27,0
2015-02-12,457.71,463.79,457.71,460.43,0
2015-02-13,462.43,466.06,461.86,464.9,0
2015-02-16,465.14,465.37,462,462.82,0
2015-02-17,460.18,464.41,457.87,463.42,0
2015-02-18,465.88,467.32,465.28,467.32,0
2015-02-19,466.93,470.45,465.46,469.79,0
2015-02-20,468.98,469.85,466.15,469.85,0
2015-02-23,474.12,475.22,472.5,475.22,0
2015-02-24,476.05,480.6,475.75,479.94,0
2015-02-25,479.8,481.09,477.06,478.53,0
2015-02-26,478.79,482.61,477.9,482.47,0
2015-02-27,482.38,483.93,479.93,483.93,0
2015-03-02,484.36,487.01,483.37,485.84,0
2015-03-03,486.31,486.79,479.55,480.06,0
2015-03-04,481.22,483.57,478.8,483.57,0
2015-03-05,484.96,489.36,484.83,488.96,0
2015-03-06,488.55,492.36,488.07,489.84,0
2015-03-09,487.4,488.21,484.76,488.21,0
2015-03-10,486.88,488.51,482.13,483.1,0
2015-03-11,484.18,492.6,484.05,491.93,0
2015-03-12,492.59,494.57,490.91,491.64,0
2015-03-13,493.21,493.62,489.32,492.48,0
2015-03-16,493.95,498.66,493.95,498.03,0
2015-03-17,498.48,499.3,492.7,494.4,0
2015-03-18,495.44,496.65,492.31,496.63,0
2015-03-19,497.08,499.94,494.7,496.01,0
2015-03-20,497.17,500.66,495.45,499.12,0
2015-03-23,499.56,499.65,495.32,497.55,0
2015-03-24,495.75,500.44,494.99,498.66,0
2015-03-25,497.35,499.68,490.92,491.64,0
2015-03-26,486.28,487.48,480.96,486.37,0
2015-03-27,488.4,488.6,483.44,485.73,0
2015-03-30,489.53,495.03,488.59,494.69,0
2015-03-31,495.12,496.27,487.57,489.41,0
2015-04-01,486.84,494.8,485.83,490.04,0
2015-04-02,491.01,493.14,489.91,492.38,0
2015-04-07,496.05,504.18,495.86,503.03,0
2015-04-08,500.61,500.87,496.59,497.16,0
2015-04-09,499.76,501.97,498.54,501.97,0
2015-04-10,504.37,507.19,503.26,507.17,0
2015-04-13,507.5,509.64,505.62,508.66,0
2015-04-14,507.63,510.37,503.84,505.86,0
2015-04-15,506.48,510.35,505.28,507.43,0
2015-04-16,508.22,509.51,503.85,504.38,0
2015-04-17,502.98,503.88,493.28,495.03,0
2015-04-20,497.28,501.41,496.97,500.73,0
2015-04-21,503.41,506.85,501.13,503.81,0
2015-04-22,507.55,508.73,502.35,505.72,0
2015-04-23,504.99,506.82,499.27,503,0
2015-04-24,504.07,506.21,502.62,504.01,0
2015-04-27,504.45,510.55,499.16,509.24,0
2015-04-28,507.79,507.97,498.33,501.66,0
2015-04-29,502.25,503.67,488.5,489.26,0
2015-04-30,490.03,491.32,484.8,487.85,0
2015-05-04,488.24,493.36,484.55,491.17,0
2015-05-05,490.49,495.16,482.32,482.61,0
2015-05-06,482.29,483.87,476.96,478.15,0
2015-05-07,474.84,479.89,469.82,478.78,0
2015-05-08,482.38,491.1,481.56,490.79,0
2015-05-11,491.4,493.47,489.41,492.75,0
2015-05-12,490.74,490.8,486.02,488.97,0
2015-05-13,490.08,492.58,484.85,486.69,0
2015-05-14,484.31,491.94,481.06,490.69,0
2015-05-15,492.38,495.44,489.08,490.96,0
2015-05-18,491.13,492.83,484.24,490.15,0
2015-05-19,493.13,499.7,492.94,499.18,0
2015-05-20,499.84,503.02,498.47,501.9,0
2015-05-21,500.75,502.48,499.51,502.05,0
2015-05-22,502.1,503.21,500.03,501.89,0
2015-05-25,502.69,503.05,498.95,501.14,0
2015-05-26,500.09,502.69,495,496.35,0
2015-05-27,496.93,504.77,496.68,503.52,0
2015-05-28,503.06,504.8,499.86,502.24,0
2015-05-29,502.5,503.01,493.49,493.56,0
2015-06-01,496.88,498.83,491.36,492.25,0
2015-06-02,493.85,493.85,485.59,486.5,0
2015-06-03,487.27,492.77,485.44,487.74,0
2015-06-04,485.83,489.4,478.4,485.29,0
2015-06-05,481.74,483.03,477.14,479.38,0
2015-06-08,479.42,479.43,474.82,475.13,0
2015-06-09,473.56,475.1,468.59,474.7,0
2015-06-10,473.9,483.12,471.87,481.45,0
2015-06-11,480.47,489.32,479.6,484.88,0
2015-06-12,483.18,483.74,474.01,477.76,0
2015-06-15,472.94,475.29,470.91,472.89,0
2015-06-16,469.4,476.73,466.7,475.17,0
2015-06-17,476.65,477.4,470.12,471.56,0
2015-06-18,469.59,472.99,464.6,472.97,0
2015-06-19,472.79,479.76,472.44,475.43,0
2015-06-22,485.17,490.15,484.35,489.72,0
2015-06-23,494.28,497.17,492.52,494.45,0
2015-06-24,494.76,495.94,490.77,492.62,0
2015-06-25,488.91,497.29,488.77,492.39,0
2015-06-26,490.13,496.78,488.27,494.47,0
2015-06-29,474.5,483.51,473.53,477.15,0
2015-06-30,475.55,480.11,471.32,472.58,0
2015-07-01,477.84,486.33,474.21,482.83,0
2015-07-02,482.49,483.38,476.75,476.96,0
2015-07-03,477.11,478.06,471.82,474.14,0
2015-07-06,465.18,471.72,463.9,467.25,0
2015-07-07,468.37,468.37,456.32,456.64,0
2015-07-08,457.78,461.88,454.86,459.04,0
2015-07-09,460.71,471.24,459.58,469.97,0
2015-07-10,480.73,482.75,477.41,481.39,0
2015-07-13,487.03,490.31,485.58,489.9,0
2015-07-14,489.98,493.84,489.3,493.84,0
2015-07-15,494.4,497.49,493.18,497.13,0
2015-07-16,499.65,503.61,498.96,501.01,0
2015-07-17,501.54,502.35,499.76,500.43,0
2015-07-20,502.57,506.05,500.52,502.08,0
2015-07-21,504.15,504.23,497.97,498.76,0
2015-07-22,494.72,498.05,494.5,496.12,0
2015-07-23,501.04,501.04,493.97,496.35,0
2015-07-24,494.67,498.59,489.26,490.04,0
2015-07-27,488.22,489.09,480.81,481.52,0
2015-07-28,484.73,487.51,482.31,485.77,0
2015-07-29,488.05,490.46,484.92,489.29,0
2015-07-30,493.48,495.56,491.35,495.17,0
2015-07-31,496.31,496.64,491.84,495.23,0
2015-08-03,495.4,501.52,495.4,500.43,0
2015-08-04,500.14,500.84,496.98,500.02,0
2015-08-05,501.73,504,499.78,503.48,0
2015-08-06,501.72,503.22,500.49,501.23,0
2015-08-07,499.29,500.09,496.39,496.61,0
2015-08-10,499.24,500.12,492.18,500.04,0
2015-08-11,499.32,499.55,493.85,494.36,0
2015-08-12,488.41,488.41,475.31,477.42,0
2015-08-13,483.56,484.14,475.77,476.99,0
2015-08-14,477.05,479.63,471.85,473.89,0
2015-08-17,477.42,479.21,469.4,474.3,0
2015-08-18,474.05,480.85,473.15,479.01,0
2015-08-19,476.2,476.87,468.68,469.24,0
2015-08-20,468,468.8,458.17,459.17,0
2015-08-21,451.18,456.84,442.87,442.87,0
2015-08-24,427.22,431.75,401.87,419.68,0
2015-08-25,425.66,440.73,423.16,436.68,0
2015-08-26,430.46,438.85,422.76,428.73,0
2015-08-27,440.21,445.85,437.2,443.36,0
2015-08-28,445.29,446.06,440.4,445.96,0
2015-08-31,442.39,446.03,440.39,445.03,0
2015-09-01,439.95,441.55,430.03,433.53,0
2015-09-02,434.63,438.26,429.68,433.56,0
2015-09-03,438.52,447.98,437.35,444.55,0
2015-09-04,440.8,440.86,430.46,432.94,0
2015-09-07,437.17,439.34,434.32,435.5,0
2015-09-08,438.08,445.35,437.6,439.48,0
2015-09-09,449.49,451.41,443.9,444.26,0
2015-09-10,439.8,443.19,433.75,436.21,0
2015-09-11,437.84,437.84,429.68,430.23,0
2015-09-14,430.79,435.55,426.68,427.88,0
2015-09-15,428.74,434.25,425.27,432.15,0
2015-09-16,435.83,439.11,435.22,438.5,0
2015-09-17,440.66,441.57,436.66,437.63,0
2015-09-18,434.98,434.98,422.89,427.32,0
2015-09-21,426.68,435.13,426.68,432.8,0
2015-09-22,432.73,432.87,419.3,419.98,0
2015-09-23,419.51,425.39,417.48,419.12,0
2015-09-24,418.75,420.78,406.64,409.86,0
2015-09-25,416.82,425.04,415.99,422.8,0
2015-09-28,421.22,422.99,411.28,412.32,0
2015-09-29,406.48,414.96,405.01,412.11,0
2015-09-30,419.64,422.96,418.25,421.14,0
2015-10-01,426.77,428.11,416.83,418.83,0
2015-10-02,423.18,428.97,415.52,422.58,0
2015-10-05,430.49,438.03,428.98,436.9,0
2015-10-06,437.57,443.26,434.43,440.72,0
2015-10-07,443.31,446.47,439.35,440.59,0
2015-10-08,440.39,442.18,438.77,442.08,0
2015-10-09,446.54,446.82,440.31,441.65,0
2015-10-12,442.57,443.36,438.61,440.05,0
2015-10-13,438.99,439.19,433.09,438.25,0
2015-10-14,433.57,438.24,431.23,434.32,0
2015-10-15,440.31,445.03,439.08,443.7,0
2015-10-16,446.81,448.34,445.49,447.86,0
2015-10-19,447.38,452.22,447.33,449.31,0
2015-10-20,449.09,449.8,444.99,447.27,0
2015-10-21,448.76,451.43,444.84,449.78,0
2015-10-22,448.17,459.11,447.43,457.97,0
2015-10-23,461.9,468.64,460.93,465.05,0
2015-10-26,463.49,466.15,461.56,462.87,0
2015-10-27,462.59,463.8,458.43,458.43,0
2015-10-28,459.51,464.29,458.73,463.21,0
2015-10-29,463.81,464.77,460.26,462.99,0
2015-10-30,464.17,464.96,458.27,462.12,0
2015-11-02,457.84,465.57,457.84,464.58,0
2015-11-03,465.59,466.85,464.08,466.85,0
2015-11-04,469.78,473.03,468.56,468.84,0
2015-11-05,470.01,471.31,465.58,466.6,0
2015-11-06,466.54,472.49,465.05,469.83,0
2015-11-09,470.9,471.99,464.61,465.01,0
2015-11-10,467.13,467.83,461.13,465.2,0
2015-11-11,466.43,472.07,466.41,469.2,0
2015-11-12,466.96,470.15,459.24,459.85,0
2015-11-13,457.6,459.16,449.61,453.55,0
2015-11-16,448.36,455.84,448.36,454.29,0
2015-11-17,459.66,466.83,458.69,466.54,0
2015-11-18,464.09,466.43,462.95,465.93,0
2015-11-19,470.12,472.54,468.37,469,0
2015-11-20,470.91,470.96,466.34,468.69,0
2015-11-23,467.96,467.96,463.49,466.18,0
2015-11-24,463.76,463.76,455.32,461.29,0
2015-11-25,462.42,469.44,461.08,468.07,0
2015-11-26,468.32,472.49,467.61,472.24,0
2015-11-27,470.34,474.87,469.16,472.17,0
2015-11-30,470.92,473.23,469.23,469.52,0
2015-12-01,471.22,471.96,465.35,467.32,0
2015-12-02,468.43,470.11,466.48,467.06,0
2015-12-03,466.64,471.66,449.92,449.92,0
2015-12-04,448.6,449.43,443.7,446.93,0
2015-12-07,450.38,454.22,447.47,448.46,0
2015-12-08,447.44,448.19,439.12,441.61,0
2015-12-09,442.92,445.02,437.78,440.85,0
2015-12-10,439.42,441.16,436.06,437.84,0
2015-12-11,436.9,436.9,426.6,429.1,0
2015-12-14,430.92,433.9,419.79,420.66,0
2015-12-15,423.8,434.4,423.38,433.63,0
2015-12-16,434.74,436.92,431.33,433.83,0
2015-12-17,442.69,444.67,438.06,438.97,0
2015-12-18,434.79,437.3,431.58,434.15,0
2015-12-21,433.22,438.44,428.48,428.48,0
2015-12-22,432.12,432.88,425.55,430.97,0
2015-12-23,435.83,445.18,435.79,443.72,0
2015-12-24,443.65,444.12,442.32,444.12,0
2015-12-28,445.05,445.57,439.33,440.49,0
2015-12-29,443.16,447.7,443.16,447.7,0
2015-12-30,446.5,448.85,445.3,446.19,0
2015-12-31,445.89,446.48,441.1,441.82,0
2016-01-04,436.97,436.97,427.22,431.7,0
2016-01-05,436.14,436.72,428.69,435,0
2016-01-06,433.65,433.95,424.64,428.76,0
2016-01-07,417.34,423.29,411.97,420.76,0
2016-01-08,421.22,423.06,410.82,410.82,0
2016-01-11,410.71,415.87,409.08,411.31,0
2016-01-12,411.3,420.84,410.09,416.41,0
2016-01-13,421.02,425.91,416.29,418.05,0
2016-01-14,413.63,416.77,404.58,413.38,0
2016-01-15,411.4,414.2,399.88,403.57,0
2016-01-18,402.31,407.95,398.71,401.99,0
2016-01-19,410.05,411.95,406.27,407.68,0
2016-01-20,399.1,400.65,392.44,395.72,0
2016-01-21,397.52,407.81,396.36,406.49,0
2016-01-22,414.59,422.18,412.88,419.28,0
2016-01-25,422.56,422.56,415.66,418.07,0
2016-01-26,411.62,422.74,410.01,421.97,0
2016-01-27,421.39,424.41,416.99,424.41,0
2016-01-28,423.5,427.12,416.92,420.1,0
2016-01-29,426.48,431.28,421.99,431.28,0
2016-02-01,433.85,433.85,425.61,429.68,0
2016-02-02,428.5,428.5,417.77,420.65,0
2016-02-03,419.82,422.7,411.32,416.21,0
2016-02-04,422.8,424.53,415.91,417.94,0
2016-02-05,417.25,420.45,412.72,413.94,0
2016-02-08,415.83,416.47,398.57,400.61,0
2016-02-09,401.52,403.62,388.64,392.58,0
2016-02-10,395.17,400.9,391.06,394.63,0
2016-02-11,390.63,390.63,378.53,382.61,0
2016-02-12,387.54,391.86,385.24,391.86,0
2016-02-15,400.87,405.56,399.44,403.96,0
2016-02-16,407.2,408.15,401.15,403.27,0
2016-02-17,404.7,414.75,403.98,414.75,0
2016-02-18,416.41,419,412.55,413.79,0
2016-02-19,413.77,416.07,408.8,411.96,0
2016-02-22,416.53,421.54,416.53,420.69,0
2016-02-23,417.77,420.47,415.42,415.43,0
2016-02-24,414.86,415.37,405.6,407.52,0
2016-02-25,413.89,418.95,411.61,415.38,0
2016-02-26,420.4,425.81,419.64,422.66,0
2016-02-29,419.39,427.81,418.06,427.27,0
2016-03-01,426.79,436.81,425.83,436.81,0
2016-03-02,439.6,439.81,432.34,436.31,0
2016-03-03,437.88,437.88,431.98,433.95,0
2016-03-04,436.31,440.74,434.89,437.99,0
2016-03-07,437.02,438.62,433.04,436,0
2016-03-08,433.36,436.18,429.88,432.89,0
2016-03-09,433.66,438.16,433.07,435.56,0
2016-03-10,436.75,449.62,430.18,430.18,0
2016-03-11,437.96,442.99,436.8,441.75,0
2016-03-14,444.52,447.03,441.98,444.08,0
2016-03-15,441.64,443.19,439.57,442,0
2016-03-16,443.7,445.39,440.64,443.83,0
2016-03-17,447.25,447.35,435.73,444.06,0
2016-03-18,445.82,446.31,442.05,444.79,0
2016-03-21,441.77,446.98,441.06,443.83,0
2016-03-22,441.89,443.12,437.05,443.12,0
2016-03-23,443.46,445.59,440.94,443.36,0
2016-03-24,439.95,440.98,435.85,437.49,0
2016-03-29,439.88,442.81,438.03,440.37,0
2016-03-30,442.28,448.82,442.28,446.24,0
2016-03-31,444.05,444.05,439.58,440.11,0
2016-04-01,434.1,434.85,428.51,434.48,0
2016-04-04,433.19,439.95,430.84,436.08,0
2016-04-05,430.28,430.96,426.75,428.85,0
2016-04-06,429.8,431.08,427.77,431.01,0
2016-04-07,432.2,433.94,427.96,428.73,0
2016-04-08,430.39,434.63,430.39,434.16,0
2016-04-11,433.74,438.44,430.82,436.56,0
2016-04-12,438.1,439.97,434.05,439.5,0
2016-04-13,444.13,450.09,444.13,450.09,0
2016-04-14,449.9,452.22,448.77,451.04,0
2016-04-15,449.88,451.45,448.92,450.59,0
2016-04-18,444.61,451.58,444.19,450.81,0
2016-04-19,452.29,456.89,452.04,456.46,0
2016-04-20,455.48,457.43,454.15,456.2,0
2016-04-21,456.77,457.98,451.29,453.47,0
2016-04-22,452.74,452.85,449.62,451.54,0
2016-04-25,450.76,451.04,445.61,446.77,0
2016-04-26,449.03,451.01,446.51,447.64,0
2016-04-27,445.29,448.82,445.29,448.37,0
2016-04-28,445.03,450.83,442.2,450.31,0
2016-04-29,445.94,446.42,439.27,439.68,0
2016-05-02,441.03,441.6,438.91,441.2,0
2016-05-03,439.89,439.89,431.06,433.34,0
2016-05-04,433.47,434.36,428.32,428.92,0
2016-05-05,430.47,432.53,428.99,431.24,0
2016-05-06,428.99,431.84,425.78,431.32,0
2016-05-09,434.19,436.76,430.89,431.58,0
2016-05-10,434.83,440.05,433.89,436.27,0
2016-05-11,435.43,435.71,431.36,434.71,0
2016-05-12,432.01,438.04,430.36,430.89,0
2016-05-13,428.35,433.86,426.95,433.52,0
2016-05-16,429.77,434.25,428.28,433.74,0
2016-05-17,436.34,438.33,430.79,432.3,0
2016-05-18,429.58,434.53,429.14,434.46,0
2016-05-19,432.26,432.26,427.2,428.27,0
2016-05-20,432.31,434.52,432.02,434.36,0
2016-05-23,434.17,435.75,430.47,432.57,0
2016-05-24,431.71,443.06,430.54,441.66,0
2016-05-25,445.21,448.55,444.08,447.22,0
2016-05-26,446.6,449.48,446.6,449.09,0
2016-05-27,448.31,450.94,448.13,450.94,0
2016-05-30,451.72,451.84,449.35,451.79,0
2016-05-31,452.42,453.07,447.31,447.87,0
2016-06-01,447.14,448.42,444.14,446.78,0
2016-06-02,447.39,449.83,446.44,447.59,0
2016-06-03,449.53,452.08,443.13,445.31,0
2016-06-06,445.18,447.96,445.18,445.31,0
2016-06-07,447.96,452.18,447.75,451.58,0
2016-06-08,450.1,451.25,448.88,450.15,0
2016-06-09,449.31,449.34,444.6,446.1,0
2016-06-10,444.75,444.77,435.63,435.77,0
2016-06-13,430.86,432.3,427.69,428.2,0
2016-06-14,422.79,424.47,418.77,419.08,0
2016-06-15,422.8,424.2,419.55,419.55,0
2016-06-16,415.16,419.4,414.51,418.51,0
2016-06-17,421.56,423.79,419.64,421.77,0
2016-06-20,432.2,437.92,431.89,436.5,0
2016-06-21,436.01,442.03,434.9,440.39,0
2016-06-22,443.23,444.51,439.94,441.25,0
2016-06-23,443.64,453.3,442.98,449.86,0
2016-06-24,420.56,432.59,409.23,424.2,0
2016-06-27,419.21,422.77,410.21,411.62,0
2016-06-28,420.23,421.64,416.97,417.51,0
2016-06-29,422.88,430.08,422.43,430.08,0
2016-06-30,429.58,436.63,427.76,435.88,0
2016-07-01,438.36,440.3,434.06,438.85,0
2016-07-04,440.23,440.43,434.19,435.12,0
2016-07-05,431.95,433.94,429,430.41,0
2016-07-06,427.38,430.46,419.45,422.18,0
2016-07-07,424.67,429.17,424.67,426.33,0
2016-07-08,425.43,434.6,424.3,433.77,0
2016-07-11,437.96,441.21,435.08,440.75,0
2016-07-12,441.13,446.16,441.12,445.44,0
2016-07-13,444.7,447.76,444.45,444.45,0
2016-07-14,448.31,451.08,447.02,448.19,0
2016-07-15,447.13,448.7,444.93,447.51,0
2016-07-18,447.69,450.8,446.19,448.32,0
2016-07-19,447.59,448.47,444.32,447.85,0
2016-07-20,450.57,453.46,448.36,452.18,0
2016-07-21,453.69,454.49,448.85,451.97,0
2016-07-22,451.22,453.82,449.3,453.35,0
2016-07-25,453.56,456.37,451.5,452.84,0
2016-07-26,452.42,454.79,450.29,454.06,0
2016-07-27,455.38,456.78,452.61,452.98,0
2016-07-28,451.26,453.41,447.82,447.82,0
2016-07-29,449.16,450.16,446.78,449.83,0
2016-08-01,451.45,451.67,444.08,444.97,0
2016-08-02,443.22,444.15,437.85,438.61,0
2016-08-03,440.64,441.67,437.85,440.36,0
2016-08-04,441.97,446.03,441.42,444.47,0
2016-08-05,444.47,449.49,444.29,448.12,0
2016-08-08,448.71,450.3,447.96,449.07,0
2016-08-09,449.18,453.95,449.13,453.8,0
2016-08-10,452.09,453.94,451.47,452.01,0
2016-08-11,452.57,455.5,449.62,455.5,0
2016-08-12,455.03,456.29,453.6,454.09,0
2016-08-15,454.88,456.44,453.99,454.51,0
2016-08-16,452.49,454.44,450.91,451.4,0
2016-08-17,451.03,451.55,446.35,447.57,0
2016-08-18,451.13,451.74,450.09,451.69,0
2016-08-19,450.91,451.18,446.92,448.72,0
2016-08-22,448.04,451.92,446.12,447.63,0
2016-08-23,449.42,453.34,449.21,452.18,0
2016-08-24,449.67,454.17,448.46,452.17,0
2016-08-25,450.43,450.91,447.96,449.94,0
2016-08-26,449.45,453.71,448.43,453.01,0
2016-08-29,451.29,452.72,448.55,452.15,0
2016-08-30,453.73,457.7,453.37,455.82,0
2016-08-31,455.56,457.92,454.22,454.38,0
2016-09-01,455.72,458.68,452.5,453.87,0
2016-09-02,455.31,464.47,454.25,463.6,0
2016-09-05,465.21,466.17,463.44,464.13,0
2016-09-06,465.05,465.11,460.5,461.11,0
2016-09-07,462.03,463.76,461.41,463.27,0
2016-09-08,461.99,462.37,455.05,459.5,0
2016-09-09,457.78,458.81,451.54,452.88,0
2016-09-12,445.83,447.6,442.84,447.6,0
2016-09-13,449.79,450.14,442.35,442.61,0
2016-09-14,444.57,444.88,440.6,441.03,0
2016-09-15,440.56,443.42,439.93,443.2,0
2016-09-16,442.34,443.72,437.62,439.07,0
2016-09-19,442.64,445.49,442.31,444.7,0
2016-09-20,443.78,446.52,443.22,444.45,0
2016-09-21,448.65,450.15,446.88,447.53,0
2016-09-22,450.79,457.88,450.48,455.51,0
2016-09-23,454.29,455.61,453.53,454.48,0
2016-09-26,451.51,451.62,446.86,447.87,0
2016-09-27,450.84,451.1,444.14,447.83,0
2016-09-28,448.82,453.32,448.82,450.27,0
2016-09-29,456.04,456.75,450.69,451.55,0
2016-09-30,446.38,453.65,442.71,452.33,0
2016-10-03,452.55,454.71,451.42,452.99,0
2016-10-04,453.49,460.08,453.17,458.32,0
2016-10-05,454.6,456.66,452.1,456.06,0
2016-10-06,457.47,457.57,454.64,454.82,0
2016-10-07,455.64,455.64,449.95,450.06,0
2016-10-10,450.71,455.58,448.83,455.24,0
2016-10-11,454.11,456.94,450.91,451.25,0
2016-10-12,451.61,452.73,450.13,450.66,0
2016-10-13,447.32,447.32,442.72,445.2,0
2016-10-14,446.68,453.37,446.41,450.5,0
2016-10-17,448.85,450.73,446.9,448.04,0
2016-10-18,450.67,454.42,450.53,453.13,0
2016-10-19,454.11,455.55,452.36,454.68,0
2016-10-20,455.4,457.18,452.36,456.06,0
2016-10-21,457.07,458.61,455.02,457.4,0
2016-10-24,459.63,463.03,459.36,459.75,0
2016-10-25,460.68,462.06,458.53,459.29,0
2016-10-26,457.76,458.12,453.13,455.82,0
2016-10-27,454.91,459.27,453.47,455.71,0
2016-10-28,450.75,455.87,449.21,455.38,0
2016-10-31,453.25,454.67,451.42,452.59,0
2016-11-01,456.32,457.54,449.4,449.71,0
2016-11-02,447,447,443.48,443.77,0
2016-11-03,445.22,447.42,442.31,442.31,0
2016-11-04,440.43,441.68,438.19,440.51,0
2016-11-07,445.99,448.22,445.35,448.22,0
2016-11-08,447.67,450.79,446.88,450.18,0
2016-11-09,437.21,454.42,436.28,454.36,0
2016-11-10,456.76,459.57,447.86,450.01,0
2016-11-11,452.61,453.28,444.2,445.41,0
2016-11-14,449.57,451.57,445.79,446.76,0
2016-11-15,449.22,451.52,448.66,450.54,0
2016-11-16,452.38,453.05,447.29,449.66,0
2016-11-17,448.46,451.83,447.27,451.82,0
2016-11-18,453.15,453.78,449.05,450.68,0
2016-11-21,452.67,454.13,448.42,453.03,0
2016-11-22,456.72,458.45,455.99,456.4,0
2016-11-23,457.84,459.06,454.74,456.41,0
2016-11-24,457.86,458.51,455.62,457.44,0
2016-11-25,458.05,458.41,455.86,457.99,0
2016-11-28,455.9,456.57,451.51,452.71,0
2016-11-29,451.26,453.34,449.51,452.5,0
2016-11-30,452.3,458.91,451.36,457.21,0
2016-12-01,455.89,457.36,452.3,453.6,0
2016-12-02,450.06,450.74,445.65,449.6,0
2016-12-05,447.59,457.91,447.43,454.47,0
2016-12-06,455.1,459.82,453.64,459.31,0
2016-12-07,462.8,463.23,460.73,462.11,0
2016-12-08,463.44,467.39,462.03,466.67,0
2016-12-09,467.04,470.45,466.95,469.77,0
2016-12-12,470.84,472.21,469.07,470.38,0
2016-12-13,470.69,474.33,470.01,473.65,0
2016-12-14,472.55,473.88,472.2,472.2,0
2016-12-15,473.52,477.17,473.18,476.52,0
2016-12-16,476.58,479.73,475.54,477.7,0
2016-12-19,477.76,480.41,477.76,480.35,0
2016-12-20,480.75,484.16,480.42,484.04,0
2016-12-21,483.21,484.21,481.71,483.21,0
2016-12-22,481.91,482.93,481.24,482.47,0
2016-12-23,483,483.67,482.27,482.86,0
2016-12-27,483.12,484.1,482.82,483.58,0
2016-12-28,483.43,484.2,482.99,484.2,0
2016-12-29,481.69,483.08,481.48,482.46,0
2016-12-30,482.21,483.54,480.54,483.17,0
2017-01-02,481.16,487.1,481.01,486.37,0
2017-01-03,488.07,489.91,487.31,487.99,0
2017-01-04,489.68,489.68,486.51,487.58,0
2017-01-05,486.5,488.32,485.78,486.93,0
2017-01-06,486.59,487.34,485.06,487,0
2017-01-09,487.75,487.75,484.02,485.1,0
2017-01-10,485.26,486.23,483.02,484.74,0
2017-01-11,484.41,488.86,482.9,486.58,0
2017-01-12,485.17,486.48,482.41,483.09,0
2017-01-13,485.68,488.11,484.85,488.09,0
2017-01-16,485.22,486.17,484.07,484.13,0
2017-01-17,482.34,484.06,480.53,481.77,0
2017-01-18,484.73,485.44,481.87,484.75,0
2017-01-19,486.57,486.59,482.69,484.64,0
2017-01-20,484.56,487.96,483.38,485.98,0
2017-01-23,483.89,485.45,481.3,482.71,0
2017-01-24,482.94,483.93,482.06,483.05,0
2017-01-25,486.36,489.08,485.65,488.03,0
2017-01-26,488.29,488.65,485.18,486.45,0
2017-01-27,486.39,486.6,484.43,485.87,0
2017-01-30,484.42,485.42,478.12,479.53,0
2017-01-31,479.97,482.85,476.71,476.71,0
2017-02-01,480.19,482.5,479.38,479.65,0
2017-02-02,480.23,484.23,479.58,482.19,0
2017-02-03,483.38,487.26,482.36,485.92,0
2017-02-06,486.58,487.3,481.95,482.08,0
2017-02-07,481.7,485.99,481.7,484.28,0
2017-02-08,485.86,485.86,480.23,483.51,0
2017-02-09,484.62,489.12,484.57,488.5,0
2017-02-10,490.67,490.86,487.93,489.56,0
2017-02-13,491.31,495.18,490.99,494.05,0
2017-02-14,494.74,495.04,493.29,494.62,0
2017-02-15,496.46,497.14,494.61,496.66,0
2017-02-16,494.82,495.84,492.93,493.98,0
2017-02-17,493.12,499.08,489.8,499.08,0
2017-02-20,496.67,497.29,494.22,495.66,0
2017-02-21,495.22,499.13,494.52,498.57,0
2017-02-22,499.61,500.94,496.94,499.11,0
2017-02-23,498.92,500.58,497.06,497.63,0
2017-02-24,497.29,497.62,491.19,494.9,0
2017-02-27,496.6,497.25,494.06,494.81,0
2017-02-28,496.23,496.57,491.87,495.35,0
2017-03-01,499.14,505.5,498.94,505.04,0
2017-03-02,505.37,505.37,502.44,503.79,0
2017-03-03,502.35,506.04,501.98,505.86,0
2017-03-06,503.81,503.97,501.46,503.65,0
2017-03-07,503.9,504.96,502.35,502.95,0
2017-03-08,502.34,503.75,501,502.8,0
2017-03-09,504.53,508.19,503.93,507.74,0
2017-03-10,510.17,514.04,509.45,511.14,0
2017-03-13,511.62,513.09,510.63,511.9,0
2017-03-14,512.35,512.35,508.67,510.06,0
2017-03-15,511.49,513.25,511.11,511.66,0
2017-03-16,516.11,516.11,513.27,514.53,0
2017-03-17,513.37,516.9,512.97,516.24,0
2017-03-20,514.76,516.54,514.62,515.09,0
2017-03-21,517.15,518.88,512.43,513.59,0
2017-03-22,510.81,511.2,506.39,509.52,0
2017-03-23,509.57,512.98,508.13,512.62,0
2017-03-24,512.5,512.8,510.41,511.53,0
2017-03-27,506.65,509.56,506.23,509.32,0
2017-03-28,510.9,512.15,508.89,512.15,0
2017-03-29,513.82,514.7,511.67,513.58,0
2017-03-30,513.71,515.73,513.09,515.73,0
2017-03-31,514.6,516.54,513.76,516.54,0
2017-04-03,517.52,518.32,513.25,513.45,0
2017-04-04,513.46,514.38,512.12,514.05,0
2017-04-05,515.07,517.37,514.56,514.89,0
2017-04-06,511.48,516.56,510.86,516.3,0
2017-04-07,515.58,518.7,514.22,518.69,0
2017-04-10,519.51,519.76,516.98,519.15,0
2017-04-11,517.6,520.31,515.71,518.4,0
2017-04-12,519.34,521.48,517.52,517.81,0
2017-04-13,516.33,516.88,514.71,515.77,0
2017-04-18,515.55,516.09,509.52,509.73,0
2017-04-19,511.4,514.39,509.76,511.28,0
2017-04-20,510.17,513.99,509.4,511.72,0
2017-04-21,512.7,513.62,510.13,512.19,0
2017-04-24,522.21,525.02,520.99,523.73,0
2017-04-25,525.61,526.25,523.52,524.05,0
2017-04-26,523.88,524.92,522.54,524.46,0
2017-04-27,522.41,522.47,520.97,521.89,0
2017-04-28,520.56,522.19,520.08,521.13,0
2017-05-02,522.4,525.82,521.79,525.48,0
2017-05-03,524.61,525.2,523.86,525.2,0
2017-05-04,527.53,528.76,525.77,528.44,0
2017-05-05,527,533.27,526.62,533.27,0
2017-05-08,534.08,535.05,531.79,534.31,0
2017-05-09,535.32,537.84,535.32,536.26,0
2017-05-10,535.27,535.86,534.18,535.66,0
2017-05-11,536.78,537.23,532.5,534.24,0
2017-05-12,534.64,534.87,533.13,534.71,0
2017-05-15,535.35,536.12,533.92,535.41,0
2017-05-16,535.18,536.34,534.11,535.76,0
2017-05-17,532.81,535.13,527.64,529.06,0
2017-05-18,527.07,527.57,519.48,524.52,0
2017-05-19,525.9,527.48,524.47,526.92,0
2017-05-22,528.49,528.89,526.89,527.85,0
2017-05-23,526.63,529.45,525.87,528.17,0
2017-05-24,528.04,529.04,527.11,527.87,0
2017-05-25,528.88,529.28,525.09,527.46,0
2017-05-26,526.74,528.21,525,528.03,0
2017-05-29,526.99,527.78,526.37,527.73,0
2017-05-30,525.55,527.37,524.12,525.71,0
2017-05-31,525.6,527.62,524.07,524.07,0
2017-06-01,524.11,527.96,523.46,527.03,0
2017-06-02,529.62,531.61,525.92,526.74,0
2017-06-05,526.43,526.65,523.79,524.44,0
2017-06-06,523.06,523.53,520.97,521.71,0
2017-06-07,521.71,527.38,520.59,523.1,0
2017-06-08,523.57,525.89,523.22,523.55,0
2017-06-09,524.56,527.82,523.49,527.3,0
2017-06-12,525.21,525.4,521.43,521.89,0
2017-06-13,523.38,524.38,522.2,523.39,0
2017-06-14,524.84,528.06,521.71,521.71,0
2017-06-15,521.07,521.17,515.84,518.75,0
2017-06-16,520.2,522,518.28,520.67,0
2017-06-19,524.65,527.42,524.59,525.87,0
2017-06-20,528.05,528.54,520.88,520.88,0
2017-06-21,519.6,520.94,515.33,520.48,0
2017-06-22,519.36,519.42,515.93,519.39,0
2017-06-23,518.32,519.62,516.1,519.5,0
2017-06-26,521.76,524.17,520.59,520.62,0
2017-06-27,520.35,521.5,516.93,518.73,0
2017-06-28,515,518.21,512.1,516.39,0
2017-06-29,518.5,519.33,507.52,508.53,0
2017-06-30,508.72,512.34,506.91,507.15,0
2017-07-03,509.54,513.77,509.54,513.12,0
2017-07-04,511.06,513.7,510.43,511.73,0
2017-07-05,511.94,512.74,510.11,511.35,0
2017-07-06,511.58,511.84,506.27,509.94,0
2017-07-07,509.52,509.92,508.06,509.92,0
2017-07-10,512.2,513.06,510.8,512.05,0
2017-07-11,512.75,513.59,510.35,510.99,0
2017-07-12,512.38,518.32,512.08,516.59,0
2017-07-13,517.88,519.74,516.84,519.11,0
2017-07-14,519.45,521.26,518.44,521.07,0
2017-07-17,522.8,523.33,520.72,521.5,0
2017-07-18,520.8,521.89,517.33,518.17,0
2017-07-19,522.44,524.42,520.44,524.25,0
2017-07-20,526.67,529.83,524.71,526.29,0
2017-07-21,525.58,527.16,521,522.22,0
2017-07-24,522.6,523.14,519.32,521.65,0
2017-07-25,522.14,526.56,522.14,524.69,0
2017-07-26,525.33,528.31,524.65,527.72,0
2017-07-27,526.8,530.66,526.35,530.35,0
2017-07-28,527.64,527.64,524.16,525.53,0
2017-07-31,525.59,527.85,525.02,525.44,0
2017-08-01,528.75,529.1,524.93,527.48,0
2017-08-02,528.68,528.68,524.24,525.3,0
2017-08-03,523.6,526.54,521.84,525.57,0
2017-08-04,523.77,529.89,523.45,529.09,0
2017-08-07,530.06,531.41,529.31,531.41,0
2017-08-08,531.65,533.18,530.32,532.68,0
2017-08-09,530.51,531.11,527.32,528.21,0
2017-08-10,527.21,527.41,522.57,523.63,0
2017-08-11,520.05,520.05,516.11,516.97,0
2017-08-14,519.93,522.01,518.82,521.1,0
2017-08-15,522.47,523.38,521.01,522.67,0
2017-08-16,524.33,526.81,524.08,525.89,0
2017-08-17,524.91,526.09,523.14,523.71,0
2017-08-18,519.83,519.86,517.3,519.64,0
2017-08-21,518.07,519.23,515.46,516.71,0
2017-08-22,518.97,521.92,518.97,521.87,0
2017-08-23,521.32,522.72,518.31,519.36,0
2017-08-24,520.39,520.95,519.1,519.1,0
2017-08-25,518.72,520.02,517.37,517.42,0
2017-08-28,515.13,516.63,512.68,514.76,0
2017-08-29,510.12,510.57,505.92,510.03,0
2017-08-30,513.34,514.02,511.29,513.01,0
2017-08-31,515.55,517.38,514.3,516.04,0
2017-09-01,518.16,519.02,517.11,518.18,0
2017-09-04,515.01,517.81,515.01,516.27,0
2017-09-05,517.39,518.9,514.77,515.46,0
2017-09-06,513.9,517.12,512.82,516.47,0
2017-09-07,517.77,520.04,515.94,518.83,0
2017-09-08,517.01,519.51,516.82,518.82,0
2017-09-11,521.6,524.03,521.6,523.96,0
2017-09-12,525.92,527.38,525.18,526.58,0
2017-09-13,525.74,529.76,525.74,528.69,0
2017-09-14,527.86,530.13,527.69,529.34,0
2017-09-15,528.33,529,526.11,526.78,0
2017-09-18,529.11,530.05,528.2,529.31,0
2017-09-19,528.38,529.32,528.03,528.66,0
2017-09-20,528.35,529.24,527.88,528.66,0
2017-09-21,530.01,530.75,528.09,528.47,0
2017-09-22,527.03,529.28,526.85,528.03,0
2017-09-25,527.17,529.75,526.89,527.78,0
2017-09-26,527.16,529.65,527.13,528.5,0
2017-09-27,529.54,531.88,529.39,531.09,0
2017-09-28,531.91,533.39,531.37,533.39,0
2017-09-29,534.39,537.06,534.25,537.06,0
2017-10-02,538.57,541.26,537.79,541.04,0
2017-10-03,541.99,542.25,540.86,542.25,0
2017-10-04,542.51,542.51,540.28,541.65,0
2017-10-05,541.11,542.88,540.99,542.88,0
2017-10-06,542.38,542.38,539.26,539.9,0
2017-10-09,540.7,542.74,540.32,541.19,0
2017-10-10,540.44,542.17,540.22,541.14,0
2017-10-11,541.74,541.8,539.73,541.76,0
2017-10-12,541.69,543.02,541.18,542.84,0
2017-10-13,544,547.15,543.85,546.21,0
2017-10-16,547.43,547.79,546.67,546.67,0
2017-10-17,547.05,547.78,546.19,546.62,0
2017-10-18,546.81,549.45,546.2,547.68,0
2017-10-19,545.87,546.58,541.66,544.56,0
2017-10-20,545.95,546.45,543.82,544.63,0
2017-10-23,545.3,547.36,543.75,545.96,0
2017-10-24,544.85,546.71,543.67,543.67,0
2017-10-25,543.28,545.25,540.37,541.27,0
2017-10-26,541.59,548.19,541.59,547.67,0
2017-10-27,549.32,551.29,548.04,549.44,0
2017-10-30,549.16,550.06,548.5,549.46,0
2017-10-31,550.36,553.92,550.14,553.38,0
2017-11-01,555.71,557.35,554.49,554.49,0
2017-11-02,554.52,555.47,551.14,553.83,0
2017-11-03,554.96,555.47,553.32,555.15,0
2017-11-06,554.5,556.17,553.55,555.22,0
2017-11-07,557.29,557.43,553.64,553.8,0
2017-11-08,555.18,555.89,553.64,554.77,0
2017-11-09,554.56,555.61,550,550.37,0
2017-11-10,549.66,551.1,547.23,547.32,0
2017-11-13,548.35,548.77,543.1,545.43,0
2017-11-14,545.94,546.6,540.06,541.73,0
2017-11-15,538.65,539.66,535.44,538.49,0
2017-11-16,540.03,540.49,538.18,539.19,0
2017-11-17,539.72,539.87,534.62,536.62,0
2017-11-20,535.63,540.91,535.52,539.71,0
2017-11-21,539.5,543.2,538.75,541.82,0
2017-11-22,542.16,544.43,540.02,540.02,0
2017-11-23,538.6,542.39,537.76,541.35,0
2017-11-24,541.61,543.53,540.63,540.63,0
2017-11-27,539.84,542.95,538.05,538.09,0
2017-11-28,539.4,544.98,539.04,543.59,0
2017-11-29,546.13,546.6,540.18,541.42,0
2017-11-30,541.11,545.02,540.11,540.11,0
2017-12-01,540.95,541.4,535.29,535.57,0
2017-12-04,541.99,543.55,539.82,541.54,0
2017-12-05,542.51,543.88,540.19,543.08,0
2017-12-06,539.15,543.75,538.3,542.77,0
2017-12-07,543.65,544.67,542.08,544.51,116761200
2017-12-08,547.3,548.9,546.36,547.22,112758656
2017-12-11,548.81,548.92,547.2,548.41,93217072
2017-12-12,550.09,552.87,548.96,552.87,116444128
2017-12-13,551.65,552.85,550.56,550.56,100629088
2017-12-14,550.16,550.6,547.47,547.47,88645640
2017-12-15,546.61,548.67,545.65,548.67,144953872
2017-12-18,551.57,553.65,551.15,553.29,81759840
2017-12-19,553.84,555.12,551.91,552.03,68928936
2017-12-20,552.21,552.26,545.19,547.38,75904296
2017-12-21,546.27,549.72,544.08,549.39,72727360
2017-12-22,548.33,549.18,546.89,548.48,46669752
2017-12-27,548.51,549.86,546.44,548.6,43132916
2017-12-28,548.35,548.94,546.47,547.06,41093940
2017-12-29,546.2,547.72,544.04,544.58,46941484
2018-01-02,545.24,545.38,540.34,544.79,66574080
2018-01-03,546.46,551.02,546.1,549.34,96584760
2018-01-04,551.37,555,550.91,554.06,97554976
2018-01-05,554.59,558.16,554.17,558.16,79149976
2018-01-08,559.82,561.32,559.53,560.89,68958176
2018-01-09,562.24,563.31,561.24,563.04,108091968
2018-01-10,562.17,563.3,559.16,560.44,113485264
2018-01-11,561.33,561.33,557.83,558.89,103324808
2018-01-12,559.99,561.1,557.93,561.1,87552448
2018-01-15,561.5,562.23,559.86,561.06,56712208
2018-01-16,561.7,562.7,560.26,561.18,75084264
2018-01-17,561.72,564.09,561.33,563.28,88429944
2018-01-18,565.88,566.49,564.15,566.49,89792976
2018-01-19,565.67,570.27,565.54,569.3,84951960
2018-01-22,569.08,570.9,568.86,570.82,76983448
2018-01-23,572.75,572.81,569.26,570.6,93401464
2018-01-24,570.04,570.44,566.04,566.04,80156672
2018-01-25,564.8,569.21,563.35,565.07,84886352
2018-01-26,565,567.7,564.4,566.79,61202096
2018-01-29,567.58,567.58,565.08,566.06,69149256
2018-01-30,563.23,564.76,559.88,561,94376440
2018-01-31,560.43,562.08,559.15,560.52,108813344
2018-02-01,563.02,563.54,555.84,556.87,103653504
2018-02-02,555.7,555.7,549.95,550.08,92073320
2018-02-05,544.07,545.16,540.77,542.65,99599736
2018-02-06,523.19,533.6,522.2,526.18,191770784
2018-02-07,533.73,537.72,529.52,536.36,128421248
2018-02-08,532.94,533.87,524.21,526.12,117849712
2018-02-09,522.97,525.4,515.96,518.33,138836544
2018-02-12,524.3,526.57,521.61,524.1,95924000
2018-02-13,524.78,525.27,520.57,520.57,79220664
2018-02-14,523.98,527.48,518.05,525.64,102400624
2018-02-15,528.06,529.43,525.58,527.57,102872104
2018-02-16,530.72,533,529.96,532.27,89398736
2018-02-19,533.79,533.79,527.85,528.76,52708700
2018-02-20,528.68,533.33,528.02,532.93,73480488
2018-02-21,531.46,534.47,529.54,533.95,74922928
2018-02-22,530.11,533.51,528.37,532.64,81540888
2018-02-23,533.68,534.58,531.23,534.09,58635024
2018-02-26,536.88,540.18,536.64,538.31,64062632
2018-02-27,540.36,540.65,536.57,537.83,78372832
2018-02-28,535.69,539.08,535.24,535.58,91205920
2018-03-01,533.05,533.38,527.1,529.59,94822488
2018-03-02,524.78,525.61,517.27,518.72,114929872
2018-03-05,517.79,527.32,517.79,526.51,86800088
2018-03-06,530.92,531.07,528.33,528.36,79451056
2018-03-07,526.02,531.23,524.83,530.71,80521408
2018-03-08,531.33,536.56,530.44,535.22,92299712
2018-03-09,534.87,537.91,534.32,537.14,72559304
2018-03-12,539.73,539.75,536.25,538.43,62548172
2018-03-13,538.53,539.53,530.52,532.52,84763184
2018-03-14,531.23,534.64,529.89,530.97,84801240
2018-03-15,532.93,534.29,530.77,533.3,80687288
2018-03-16,533.53,537.82,533.36,536.92,192002080
2018-03-19,536.29,536.76,530.31,531.52,78199560
2018-03-20,532.45,536.11,530.79,535.45,78482384
2018-03-21,535.46,536.57,533.22,536.48,78428672
2018-03-22,532.81,536.05,524.57,528.37,108808720
2018-03-23,523.67,525.24,517.88,521.45,103654736
2018-03-26,522.68,524.8,516.58,518.75,81865056
2018-03-27,527.16,528.14,524.91,525.76,88602432
2018-03-28,521.04,527.1,517.7,527,104571320
2018-03-29,528.13,532.22,526.23,529.52,83471008
2018-04-03,525.32,530.4,524.29,528.48,81236896
2018-04-04,528.96,529.39,521.68,526.19,91218440
2018-04-05,534.45,541.1,533.64,540.49,99718096
2018-04-06,538.11,541.14,537.6,539.29,82823672
2018-04-09,540.39,541.65,537.53,539.9,67391888
2018-04-10,543.11,545.57,541.39,545.25,89346728
2018-04-11,544.19,545.53,542.16,544.5,80880960
2018-04-12,545.1,548.75,544.56,547.9,93876864
2018-04-13,547.99,549.07,546.54,548.05,77419400
2018-04-16,548.43,549.02,545.96,546.62,72386304
2018-04-17,548.1,552.33,547.31,551.32,79328936
2018-04-18,550.62,553.83,550.62,553.35,95132136
2018-04-19,553.72,553.83,550.01,551.31,78612936
2018-04-20,549.13,552.04,548.57,550.38,94692088
2018-04-23,550.17,554.33,549.02,554.25,78616544
2018-04-24,552.48,556.51,552.29,556.44,82873856
2018-04-25,551.08,553.57,548.79,551.73,92519936
2018-04-26,549.9,554.76,548.84,554.41,110744072
2018-04-27,554.84,556.15,553.16,554.94,82100416
2018-04-30,554.23,555.89,553.92,555.73,79418104
2018-05-02,555.54,557.69,555.07,555.86,98370176
2018-05-03,554.24,555.3,550.42,551.73,87970600
2018-05-04,552.65,555.76,552.37,555.7,80829000
2018-05-07,555.23,557.97,554.99,557.86,43821768
2018-05-08,557.24,559.74,556.66,558.51,85438208
2018-05-09,559.04,561.51,558.45,561.51,110850208
2018-05-10,561.11,563.12,560.46,562.18,75655192
2018-05-11,561.63,562.94,560.38,562.27,85203384
2018-05-14,562.11,563.57,561.52,563.52,75446368
2018-05-15,562.5,565.77,561.99,564.49,93152032
2018-05-16,562.99,565.48,562.99,565.13,84725176
2018-05-17,565.14,568.96,564.95,568.96,100407656
2018-05-18,567.71,570.22,565.1,567.03,98114288
2018-05-21,568.23,571.08,568.06,570.07,113886816
2018-05-22,569.8,572.9,569.13,572.05,121012320
2018-05-23,569.95,570.08,563.3,565.07,157418544
2018-05-24,565.49,567.85,560.48,561.62,118107912
2018-05-25,564.32,565.31,559.96,562.77,97287752
2018-05-28,564.84,565.34,558.12,559.84,60393108
2018-05-29,556.81,558.2,550.38,554.77,126164920
2018-05-30,554.88,557.6,553.2,557.6,102425544
2018-05-31,558.82,559.26,552.36,552.85,143469104
2018-06-01,556.52,560.86,556.43,559.18,99174792
2018-06-04,562.21,563.53,560.82,561.7,88804464
2018-06-05,561.37,565.95,560.91,562.78,92180112
2018-06-06,563.24,564.62,558.26,562.24,90803200
2018-06-07,565.23,565.23,559.96,562.04,97151920
2018-06-08,558.04,561.39,555.77,560.03,97298888
2018-06-11,562.29,565.49,561.7,564.84,85489424
2018-06-12,567.06,567.57,562.38,563.01,78439168
2018-06-13,563.5,566.38,563.16,563.95,92156368
2018-06-14,560.66,568.51,557.39,567.53,113433320
2018-06-15,567.83,569.16,561.71,561.71,181896224
2018-06-18,560.27,561.43,556.5,559.68,87281408
2018-06-19,553.12,555.51,551.72,554.57,96615488
2018-06-20,557.46,558.97,554.97,554.97,101796464
2018-06-21,556.82,558.25,551.16,552.6,99591352
2018-06-22,553.7,560.34,553.61,560.34,89856744
2018-06-25,556.73,558.2,546.81,546.81,63216596
2018-06-26,548.99,550.57,547.08,547.27,76900848
2018-06-27,547.48,554.92,543.87,552.19,93029320
2018-06-28,549.66,552.41,544.12,547.48,83382496
2018-06-29,553.11,554.96,551.68,551.68,98716976
2018-07-02,545.46,548.86,544.09,546.51,78698288
2018-07-03,549.54,551.66,547.17,550.06,71268400
2018-07-04,548.73,550.36,547.92,549.22,63479072
2018-07-05,549.01,556.21,549.01,552.44,85926200
2018-07-06,555.09,555.31,550.24,553.62,83600472
2018-07-09,557,558.85,556.27,557.71,72286176
2018-07-10,559.03,561.57,558.22,560.58,69553248
2018-07-11,556.54,556.84,553.25,553.25,82081224
2018-07-12,554.46,557.04,552.44,557.02,68183976
2018-07-13,558.42,560.8,558.42,560.12,58162508
2018-07-16,560.86,561.4,557.29,558.35,56836328
2018-07-17,558.19,559.96,556.02,559.19,71646496
2018-07-18,563.95,568.83,563.49,568.19,78309984
2018-07-19,568.28,570.71,567.19,570.21,80201576
2018-07-20,569.15,573.01,566.86,572.2,104850352
2018-07-23,570.61,572.19,568.56,570.48,63234136
2018-07-24,572.46,575.67,570.55,573.62,87595776
2018-07-25,572.83,574.16,571.64,572.9,75104248
2018-07-26,574.92,575.65,571.81,573.66,111379504
2018-07-27,574.23,576.9,573.88,576.24,83958832
2018-07-30,572.65,574.97,572.57,573.19,70829272
2018-07-31,574.35,575.68,574.02,574.25,90495024
2018-08-01,574.68,575.49,571.96,572.88,88894536
2018-08-02,570.63,572.54,567.87,569.95,146481040
2018-08-03,571.78,573.34,570.84,572.29,81064296
2018-08-06,572.52,573.61,570.54,572.56,60215452
2018-08-07,573.95,575.45,573.38,573.91,71827336
2018-08-08,572.41,575.09,572.28,573.7,71566408
2018-08-09,571.36,573.01,571.27,572.22,65548604
2018-08-10,567.81,568.74,560.79,562.98,102383720
2018-08-13,561.23,562.69,559.54,561.19,78102752
2018-08-14,563.66,565.01,560.35,561.48,67331488
2018-08-15,562.41,562.43,550.73,552.7,86047856
2018-08-16,555.27,557.06,553.86,556.38,77381624
2018-08-17,556.1,556.13,549.73,552.95,81213040
2018-08-20,554.56,557.46,554.15,556.05,67745688
2018-08-21,555.57,558.38,555.41,557.2,63591044
2018-08-22,555.39,560.39,555.39,559.2,81145328
2018-08-23,559.27,561.63,558.87,558.91,62819668
2018-08-24,559.32,561.52,559.32,560.29,63168224
2018-08-27,562,564.41,561.31,564.13,47865732
2018-08-28,565.24,565.51,563.03,563.03,71395688
2018-08-29,564.4,565.58,561.97,565.15,58838088
2018-08-30,564.54,564.54,561.09,563.37,86149928
2018-08-31,561.95,562.14,557.93,558.42,80745264
2018-09-03,558.5,560.46,557.7,559.78,49286512
2018-09-04,560.63,561.61,551.81,553.41,90204216
2018-09-05,551.79,552.35,546.52,546.91,97550496
2018-09-06,545.01,546.26,539.37,539.37,92351208
2018-09-07,539.37,539.37,533.91,538.51,154310048
2018-09-10,537.67,541.37,537.59,539.8,81996504
2018-09-11,540.21,540.28,536.24,539.79,96790592
2018-09-12,539.62,543.36,537.35,540.27,92346064
2018-09-13,539.77,542.15,538.7,539.52,88985440
2018-09-14,541.32,542.51,539.65,540.53,90865104
2018-09-17,539.99,542.6,538.89,540.85,79366168
2018-09-18,540.76,543.46,539.82,543.06,87761896
2018-09-19,543.39,544.71,540.85,543.07,100409912
2018-09-20,543.61,548.22,543.61,547.45,115542832
2018-09-21,549.02,550.98,548.77,549.79,168255088
2018-09-24,548.59,550.39,547.66,548.43,81123128
2018-09-25,549.51,553.32,549.5,552.64,92588608
2018-09-26,552.99,552.99,550.2,552.35,73165312
2018-09-27,550.51,554.34,549.52,553.75,81252720
2018-09-28,552.15,553.49,546.52,549.62,112098136
2018-10-01,550.08,554.05,549.98,552.55,73476400
2018-10-02,549.96,550.1,546.14,549.33,79790216
2018-10-03,551.22,553.72,549.92,552.85,77214888
2018-10-04,552.05,552.31,543.38,544.12,100511880
2018-10-05,544.27,544.71,538.96,539.51,82041472
2018-10-08,538.09,538.56,532.62,533.52,79790296
2018-10-09,534.91,537.81,530.67,536.95,81685104
2018-10-10,537.25,537.37,528.03,528.03,117321680
2018-10-11,520.97,524.83,516.99,517.89,140039648
2018-10-12,522.82,522.87,516.1,516.29,109404624
2018-10-15,516.28,519.12,512.67,518.36,85294400
2018-10-16,518.36,526.66,517.72,526.18,97947976
2018-10-17,531.43,533.43,525.33,527.58,102749576
2018-10-18,526.91,529.12,523.87,523.87,100554464
2018-10-19,525.14,527.86,521.91,525.17,117777088
2018-10-22,526.95,527.49,518.7,519.08,86753313
2018-10-23,513.55,514.42,509.2,510.86,115276600
2018-10-24,511.93,515.52,507.6,507.8,109859495
2018-10-25,504.34,513.64,504.17,513.16,109789286
2018-10-26,508.8,509.09,500.45,507.52,111705097
2018-10-29,507.97,514.21,507.82,509.4,73003891
2018-10-30,510.76,512.32,505.5,510.73,84573524
2018-10-31,516.19,520.21,516,518.71,106768273
2018-11-01,519.9,523.08,518.94,520.8,114940072
2018-11-02,528.18,528.45,521.8,521.8,102341772
2018-11-05,522.24,524.76,521.14,521.94,70783487
2018-11-06,523.79,523.84,520.13,522.31,75453148
2018-11-07,524.93,529.72,524.86,528.57,99100930
2018-11-08,530.78,531.61,527.58,528.48,72737535
2018-11-09,526.38,530.05,524.99,529.55,75186716
2018-11-12,533.45,534.21,525.87,526.1,65930254
2018-11-13,527.96,530.05,525.15,529.61,78130311
2018-11-14,524.78,530.82,522.11,527.14,85452502
2018-11-15,527.16,528.65,519.97,524.89,95025343
2018-11-16,527.24,528.59,520.07,522.43,101724642
2018-11-19,524.24,526.32,518.4,518.9,67082286
2018-11-20,515.79,516.24,506.9,510.48,103810935
2018-11-21,513.26,517.84,512.53,517.34,87323620
2018-11-22,515.67,516.3,513.74,514.1,96572449
2018-11-23,514.37,515.62,509.46,513.85,82010606
2018-11-26,518.06,520.43,516.2,518.91,119068834
2018-11-27,519.5,520.33,516.09,519.56,97288952
2018-11-28,521.95,522.65,518.43,519.58,108625960
2018-11-29,523.57,523.86,518.16,520.28,96142593
2018-11-30,520.38,521.11,516.85,519.37,143031154
2018-12-03,529.74,530.03,523.48,523.87,101603532
2018-12-04,523.84,525.25,522.27,523.23,93575987
2018-12-05,518.44,518.7,515.98,516.04,72935837
2018-12-06,510.71,511,496.64,498.92,136853359
2018-12-07,502.48,509.52,502.16,503.98,100558041
2018-12-10,500.75,502.53,493.57,495.31,108721135
2018-12-11,498.41,505.22,497.81,501.01,96233191
2018-12-12,503.67,511.84,503.67,509.72,96497492
2018-12-13,511.15,511.52,506.28,508.27,98070882
2018-12-14,503.43,508.19,500.24,506.53,84237234
2018-12-17,504.89,504.89,498.08,500.08,81622850
2018-12-18,496.04,497.48,493.08,494.45,110333812
2018-12-19,493.36,497.06,493.02,495.99,88292178
2018-12-20,487.82,489.56,485.24,485.97,126130990
2018-12-21,483.15,484.81,477.75,484.81,197435737
2018-12-24,480.25,483.63,478.34,478.34,28534931
2018-12-27,486.15,486.27,472.19,476.03,97175021
2018-12-28,480.06,485.94,477.9,484.17,76231527
2018-12-31,486.41,488.37,484.95,487.88,25133200
2019-01-02,479.91,488.37,477.05,486.57,75583209
2019-01-03,480.74,483.8,478.2,480.41,87788309
2019-01-04,484.3,493.39,483.29,492.01,95985457
2019-01-07,494.23,494.59,488.98,491.75,75166381
2019-01-08,491.72,497.35,491.4,493.69,93036346
2019-01-09,497.05,499.04,494.82,496.21,93937318
2019-01-10,493.9,497.77,492.17,497.77,81104468
2019-01-11,499.34,501.18,496.81,498.65,78381146
2019-01-14,495.32,496.92,493.69,494.99,73376482
2019-01-15,499.21,500.15,495.15,498.2,74438455
2019-01-16,500.55,501.05,496.92,499.87,77426255
2019-01-17,497.89,500.56,496.88,499.84,72984714
2019-01-18,502.84,510.63,502.83,509.7,110781358
2019-01-21,508.84,510.61,508.6,509.88,47913399
2019-01-22,506.91,508.89,504.62,506.75,70670431
2019-01-23,503.85,511.46,502.87,507.46,85274446
2019-01-24,507.5,511.53,506.94,510.08,81932141
2019-01-25,513.5,515.54,512.56,515.1,95770854
2019-01-28,512.67,514.05,509.32,510.88,86037365
2019-01-29,512.14,517.44,510.93,515,78922831
2019-01-30,515.36,519.89,515.36,518.48,106961094
2019-01-31,520.15,521.02,516.47,520.63,193213674
2019-02-01,521.82,523.24,519.74,523.24,112215992
2019-02-04,523.59,525.68,523.11,525.68,94145454
2019-02-05,526.7,532.66,526.12,532.49,93115740
2019-02-06,532.19,537.28,532.19,536.63,115168988
2019-02-07,535.5,538.6,530.5,530.5,98638885
2019-02-08,529.58,530.92,526.69,527.99,96350209
2019-02-11,531.08,533.6,530.15,531.12,74395651
2019-02-12,535.18,535.58,533.44,534.35,74806250
2019-02-13,535.84,538.4,534.65,536.33,87081168
2019-02-14,537.01,538.8,533.57,534.24,98460879
2019-02-15,533.72,541.27,533.13,539.62,110611932
2019-02-18,539.62,540.6,538.21,539.63,63284083
2019-02-19,539.27,539.76,535.83,538.07,67224617
2019-02-20,539.2,540.47,536.19,540.03,67398670
2019-02-21,540.46,542.22,539.11,540.57,77562679
2019-02-22,540.08,543.03,539.81,541.37,62138840
2019-02-25,543.4,544.88,541.75,542.52,65687847
2019-02-26,540.66,544.05,538.53,543.18,69378183
2019-02-27,540.99,541.12,537.76,540.29,87768390
2019-02-28,536.92,541.64,536.92,541.05,108755592
2019-03-01,543.06,543.06,538.59,538.59,89156594
2019-03-04,540.71,542.83,539.55,540.77,65406729
2019-03-05,540.81,542.41,537.92,541.12,123184092
2019-03-06,540.19,540.57,537.43,538.95,96281988
2019-03-07,537.39,541.07,534.29,536.68,111155769
2019-03-08,533.06,533.97,529.72,530.55,100958916
2019-03-11,533.11,535.9,531.84,535.38,70126637
2019-03-12,537.84,537.99,533.64,535.41,75539315
2019-03-13,534.34,540.04,534.27,539.26,74753451
2019-03-14,539.96,545.94,539.96,544.19,78424669
2019-03-15,544.61,552.53,544.42,552.18,198935270
2019-03-18,551.86,552.92,550.71,552.23,74058157
2019-03-19,552.38,555.55,552.11,552.65,67258361
2019-03-20,551.31,552.07,547.42,547.42,72279420
2019-03-21,548.38,551.45,546.86,550.39,67893104
2019-03-22,551.84,552.44,543.1,543.9,87518635
2019-03-25,540.55,543.27,538.7,541.16,71086410
2019-03-26,543.17,546.86,541.1,545.37,66564367
2019-03-27,545.49,547.61,542.09,545.14,84574970
2019-03-28,544.41,546.92,543.32,543.71,59342573
2019-03-29,547.36,549.01,546.08,548.98,77611806
2019-04-01,552.89,554.78,552.01,554.14,68805620
2019-04-02,554.62,557.33,554.59,555.94,68549545
2019-04-03,559.26,561.59,558.63,561.35,75786203
2019-04-04,560.46,562.46,559.7,561.55,51158343
2019-04-05,561.92,563.37,561.35,562.58,60067261
2019-04-08,562.01,563.72,561.16,562.32,56469843
2019-04-09,561.71,564.33,559.55,559.66,61170549
2019-04-10,559.85,562.25,559.67,561.85,73577235
2019-04-11,561.01,563.35,558.88,561.83,72717327
2019-04-12,560.51,562.16,559.44,561.61,88891203
2019-04-15,562.39,563.85,561.28,562.57,58410313
2019-04-16,562.77,565.83,562.5,565.19,66884560
2019-04-17,565.89,568.28,564.93,566.19,86934950
2019-04-18,565.35,571.91,565.35,569.61,82103478
2019-04-23,568.83,570.93,567.5,570.64,80074682
2019-04-24,569.32,570.36,567.21,568.41,83210222
2019-04-25,567.04,568.62,565,567.59,65768633
2019-04-26,565.92,567.71,564.66,567.18,76517130
2019-04-29,567.59,568.94,565.32,568.01,58626818
2019-04-30,567.47,571.6,567.19,571.6,76575551
2019-05-02,568.87,569.54,566.06,566.51,77212556
2019-05-03,567.39,571.11,566.45,568.72,53172786
2019-05-06,560.91,563.89,557.69,563.75,54373494
2019-05-07,563.63,566.38,556.12,556.86,81862460
2019-05-08,555.86,559.82,554.64,558.93,77108572
2019-05-09,555.08,556.54,548.41,549.59,73049792
2019-05-10,553.46,554.81,549.55,550.87,65092509
2019-05-13,551.21,551.21,543.58,544.27,69259002
2019-05-14,545.97,550.65,544.73,550.65,66385981
2019-05-15,551.55,553.08,546,553.08,82255680
2019-05-16,550.98,559.15,549.37,559.15,69631620
2019-05-17,556.77,558.86,554.4,557.91,65959438
2019-05-20,556.76,558.69,549.36,551.37,65759446
2019-05-21,553.31,555.44,551.58,553.14,63958620
2019-05-22,552.4,554.42,548.75,552.97,58346615
2019-05-23,547.84,548.85,542.98,543.71,76478223
2019-05-24,545.83,549.49,545.18,547.21,62763488
2019-05-27,549.79,551.41,547.97,549.22,26026682
2019-05-28,549.87,551.33,546.81,549.1,101652169
2019-05-29,544.19,544.34,539.58,540.87,68870099
2019-05-30,543.06,546.89,543,545.43,45170865
2019-05-31,540.5,540.91,537.48,540.49,68945813
2019-06-03,535.9,540.72,534.49,540.72,73164037
2019-06-04,537.54,542.25,536.24,541.15,95032113
2019-06-05,542.11,545.69,541.42,543.64,74663484
2019-06-06,544.37,548.48,542.79,544.32,78916112
2019-06-07,545.99,552.52,545.99,550.24,69263374
2019-06-10,552.45,554.28,551.72,553.4,38913144
2019-06-11,554.6,559.4,554.42,557.22,78757399
2019-06-12,554.53,557.48,554.53,556.13,66161021
2019-06-13,554.77,557.57,554.14,555.85,60499476
2019-06-14,553.75,554.13,550.24,553.24,58116743
2019-06-17,554.05,555.3,551.17,552.28,49687284
2019-06-18,551.65,561.69,548.28,560.21,85985914
2019-06-19,560.88,561.82,559.56,561.45,69076621
2019-06-20,564.72,566.67,563.71,563.71,74726306
2019-06-21,563.8,565.4,560.71,562.39,126865263
2019-06-24,562.02,564.61,559.44,560.07,56148904
2019-06-25,558.28,559.63,557.82,558.32,64745074
2019-06-26,557.06,561.04,557.06,558.24,77284647
2019-06-27,559.43,559.89,554.38,557.53,70137084
2019-06-28,557.99,562.18,557.71,561.76,68302093
2019-07-01,569.22,571.15,568.09,568.27,71581412
2019-07-02,569.88,570.8,567.39,570.06,68190235
2019-07-03,569.76,573.16,569.72,572.93,60696182
2019-07-04,573.32,574.36,572.82,573.53,47916728
2019-07-05,573.84,574.05,568.26,570.46,60999191
2019-07-08,569.4,571.61,568.34,569.36,58869597
2019-07-09,568.19,568.38,564.55,566.28,62991376
2019-07-10,565.32,568.69,564.92,565.57,62373204
2019-07-11,567.37,569.32,565.96,566.99,58098938
2019-07-12,568.11,568.8,566.39,567.41,58356278
2019-07-15,568.29,570.78,565.93,569.26,58516295
2019-07-16,568.33,571.82,567.34,571.21,64988732
2019-07-17,570.02,574.86,570.02,572.34,73524622
2019-07-18,569.19,574.01,569,571.57,66561302
2019-07-19,574.41,575.97,570.3,571.84,72036680
2019-07-22,572.9,576,572.11,576,62982551
2019-07-23,579.13,584.37,579.13,582.08,78427100
2019-07-24,583.26,583.98,580.86,583.26,80872176
2019-07-25,584.34,586.32,575.15,578.82,108034185
2019-07-26,579.16,581.05,577.74,580.08,73785828
2019-07-29,578.12,582.54,577.5,579.55,71032339
2019-07-30,580.51,580.51,573.26,574.34,74517720
2019-07-31,573.18,574.32,571.32,572.09,73802460
2019-08-01,564.98,572.46,564.98,572.46,112666461
2019-08-02,560.52,562.24,553.04,554.32,157854984
2019-08-05,547.57,548.46,539.65,540.94,114102066
2019-08-06,538.86,543.38,537.14,537.28,96910809
2019-08-07,539.42,544.82,534.87,539.57,103184788
2019-08-08,544.39,548.88,542.27,548.88,88458608
2019-08-09,547.19,548.14,540.77,542.22,82097974
2019-08-12,545.37,548.24,540.93,542.14,69272103
2019-08-13,541.28,549.56,537.05,545.69,102330562
2019-08-14,546.89,546.89,533.54,536.66,94098023
2019-08-15,537.37,537.9,528.68,534.84,110065733
2019-08-16,536.75,542.26,536.4,541.94,109929408
2019-08-19,546.32,548.58,544.58,547.91,73863428
2019-08-20,547.38,550.03,544.22,545.23,66443538
2019-08-21,545.95,551.09,545.95,550.42,57116625
2019-08-22,548.61,550.95,545.82,546.9,75721188
2019-08-23,549.27,550.23,542.09,542.09,69440811
2019-08-26,539.58,545.33,538.74,543.32,44892423
2019-08-27,542.13,547.54,540.98,547.28,73721748
2019-08-28,545.69,548.93,543.57,548.38,58893957
2019-08-29,547.62,555.87,547.23,554.28,81649180
2019-08-30,555.26,559.5,555.15,558.35,78532377
2019-09-02,559.25,561.97,559.15,559.71,45334321
2019-09-03,558.73,559.78,556.48,559.01,64884427
2019-09-04,563.17,564.96,561.48,563.46,61450295
2019-09-05,567.48,569.1,566.06,569.1,75070232
2019-09-06,568.52,570.39,567.73,569.84,83116922
2019-09-09,570.59,570.7,567.14,568.13,71798909
2019-09-10,569.06,569.28,566.18,568.49,108946324
2019-09-11,570.04,573.46,570.04,573.17,87052328
2019-09-12,575,577.97,571.36,574.79,101837775
2019-09-13,574.36,577.68,573.54,576.83,82924519
2019-09-16,575.03,575.56,572.78,573.46,81407794
2019-09-17,573.22,575.46,572.43,574.93,78151562
2019-09-18,574.53,578.19,574.22,576.69,62236858
2019-09-19,575.47,579.51,575.47,579.08,72981022
2019-09-20,579.16,580.52,577.41,577.44,140979921
2019-09-23,575.96,576.94,572,574.67,67900138
2019-09-24,575.41,576.65,574.77,574.84,58375804
2019-09-25,572.07,573.42,567.33,573.42,68788437
2019-09-26,573.18,579.14,572.92,577.72,89809473
2019-09-27,577.86,580.04,576.9,578.31,64476241
2019-09-30,577.12,580.49,576.51,580.23,68130098
2019-10-01,582.65,584.29,573.4,573.89,80952058
2019-10-02,573.1,573.1,558.01,558.01,98756966
2019-10-03,556.88,560.48,553.85,558.5,76986478
2019-10-04,560.66,564.59,559.12,564.59,68425908
2019-10-07,564.18,569.91,563.78,569.6,56150220
2019-10-08,570.16,570.77,562.72,562.72,63347614
2019-10-09,562.88,567.61,561.48,565.75,74074234
2019-10-10,566.46,569.05,559.74,568.37,83483878
2019-10-11,569.59,577.42,568.83,577.42,104215632
2019-10-14,575.84,576.11,571.75,575.21,64676087
2019-10-15,579.25,581.07,576.29,579.87,77346032
2019-10-16,579.47,581.59,576.71,576.86,86868321
2019-10-17,575.52,579.88,575.28,576.27,81912373
2019-10-18,575.37,575.82,571.63,572.72,68776338
2019-10-21,573.42,576.6,572.88,575.92,71744440
2019-10-22,576.02,576.9,573.65,576.41,63441214
2019-10-23,573.77,577.1,573.15,575.97,70578738
2019-10-24,577.96,582.5,577.96,582.37,75025129
2019-10-25,582.88,583.81,580.03,583.81,69373582
2019-10-28,582.96,585.25,581.24,583.68,64507256
2019-10-29,584.12,584.12,580.47,581.82,82571377
2019-10-30,580.74,582.28,578.31,581.61,71224831
2019-10-31,582.22,582.61,575.56,576.63,99390399
2019-11-01,578.25,582.41,578.11,580.78,64321458
2019-11-04,583.05,587.14,582.6,585.55,86954305
2019-11-05,585.82,590.92,585.69,590.65,88242050
2019-11-06,591.31,595.68,591.3,594.93,83618922
2019-11-07,597.33,597.66,595.34,597.11,84416146
2019-11-08,595.29,597.71,595.16,596.5,72946414
2019-11-11,595.46,597.57,594.76,596.39,61119745
2019-11-12,597.8,600.35,597.26,599.03,64199107
2019-11-13,597.36,598.4,594.92,597.56,73029876
2019-11-14,596.14,598.31,595.26,595.26,62650856
2019-11-15,598.06,599.13,595.04,598.96,54843821
2019-11-18,599.62,599.96,595.99,598.17,61052313
2019-11-19,598.96,602.37,595.51,596.67,57044006
2019-11-20,594.49,594.61,591.43,594.16,65668322
2019-11-21,589.9,591.75,587.47,589.85,62982520
2019-11-22,591.15,594.45,590.95,592.71,64247511
2019-11-25,594.93,597.54,594.87,596.66,54078122
2019-11-26,596.74,598.4,594.55,597.59,105566561
2019-11-27,599.34,599.92,597.32,598.37,53229689
2019-11-28,596.81,597.97,596.15,597.87,35479722
2019-11-29,595.67,600.68,595.42,597.29,48996354
2019-12-02,598.17,602.13,585.94,587.12,82816798
2019-12-03,588.8,590.88,581.02,582.93,80150929
2019-12-04,583.65,591.99,583.65,590.99,67816955
2019-12-05,592.56,595.96,591.44,591.44,56832008
2019-12-06,594.04,603.03,593.75,602.3,57047492
2019-12-09,602.4,604.17,601.11,602.26,45009719
2019-12-10,601.14,601.14,593.77,599.93,51504291
2019-12-11,599.25,600.62,596.53,598.96,54019079
2019-12-12,599.78,602.59,595.76,599.71,93424546
2019-12-13,605.91,607.58,601.5,602.86,99665425
2019-12-16,605.89,612.4,605.89,610.67,61962483
2019-12-17,608.03,608.9,605.79,606.23,84530092
2019-12-18,606.3,608.49,605.96,606.04,67504188
2019-12-19,606.46,607.09,604.14,605.77,72173457
2019-12-20,606.29,609.38,604.52,609.26,119992936
2019-12-23,608.07,609.87,607.2,609.22,40398885
2019-12-24,609,609.78,608.6,609.33,13358018
2019-12-27,611.12,612.49,609.11,611.01,44092429
2019-12-30,609.77,610.61,605.83,605.83,33728357
2019-12-31,603.6,607.06,603.6,604.58,18076696
2020-01-02,608.01,613.95,607.75,612.87,56745298
2020-01-03,609.9,611.58,607.11,611.06,56599047
2020-01-06,605.95,607.84,601.82,607.24,65203436
2020-01-07,609.83,612.19,607.89,609.71,59997482
2020-01-08,607.53,611.42,606.56,610.48,65774297
2020-01-09,614.02,615.74,612.5,612.55,71216570
2020-01-10,614.15,614.17,610.42,610.43,52215334
2020-01-13,610.48,611.36,606.49,608.9,55903286
2020-01-14,609.52,611.88,605.07,611.15,57619322
2020-01-15,611.99,612.69,609.62,611.56,66773408
2020-01-16,612.41,614.41,611.36,612.06,55818390
2020-01-17,613.95,616.46,613.45,615.57,63200217
2020-01-20,615.07,615.6,613.39,614.23,38121200
2020-01-21,610.45,611.89,607.32,611.89,57659883
2020-01-22,609.9,613.18,609.09,611.56,66655699
2020-01-23,610.17,610.35,605.41,605.62,68494199
2020-01-24,610.56,615.92,610.56,614.24,62520233
2020-01-27,605.91,607.4,597.83,598.69,81757647
2020-01-28,601.04,603.3,596.77,602.96,76684552
2020-01-29,602.99,606.2,602.26,605.22,101018927
2020-01-30,599.27,600.88,596.75,598.95,104537662
2020-01-31,601.53,601.95,589.44,589.5,95469243
2020-02-03,591.43,594.52,589.4,592.36,68750961
2020-02-04,596.26,605.52,596.09,605.4,81939181
2020-02-05,604.27,615.63,604,613.41,94261523
2020-02-06,617.29,619.21,616.99,618.75,103468488
2020-02-07,616.75,617.94,614.07,616.46,70358001
2020-02-10,615.03,617.1,614.06,617.1,60469424
2020-02-11,621.52,625.21,621.52,623.85,74123504
2020-02-12,624.79,629.11,624.52,629.03,93905333
2020-02-13,626.7,629.14,621.98,629.14,117156937
2020-02-14,629.14,630.55,627.49,629.23,76975134
2020-02-17,630.56,632.12,627.04,629.17,48885180
2020-02-18,623.1,626.68,622.76,625.43,74582954
2020-02-19,627.47,629.48,627.25,629.2,92033337
2020-02-20,628.88,629.16,622.12,622.12,81926412
2020-02-21,619.59,621.85,613.2,617.33,88133329
2020-02-24,601.82,602.99,588.4,593.3,131977218
2020-02-25,596.58,597.56,581.52,582.71,116933548
2020-02-26,577.81,583.6,565.29,581.78,141550844
2020-02-27,569.97,573.6,552.65,559.98,167253760
2020-02-28,541.44,543.65,531.18,539.38,255627255
2020-03-02,550.95,554.32,530.14,542.17,177454166
2020-03-03,551.5,561.49,548.03,550.22,170510038
2020-03-04,550.49,561.29,547.37,557.73,144697705
2020-03-05,561.42,562.26,547.81,552.54,147291687
2020-03-06,540.58,543.89,528.49,531.29,174104406
2020-03-09,506.95,506.95,485.73,490.66,296750047
2020-03-10,498.76,513.23,482.05,484.7,254523124
2020-03-11,493.37,497.66,482.19,484.16,198835012
2020-03-12,460.95,463.54,428.09,432.1,316795437
2020-03-13,451.76,466.84,425.22,432.85,322543911
2020-03-16,409.05,421.36,389.6,416.77,266290333
2020-03-17,431.65,432,401.46,424.26,249103237
2020-03-18,410.85,415.85,398.04,404.1,220432538
2020-03-19,403.71,425.16,398.46,422.75,233952273
2020-03-20,440.1,449.08,429.69,431.98,420311512
2020-03-23,411.79,437.15,410.08,423.72,239295276
2020-03-24,441.27,461.73,437.54,461.73,223636736
2020-03-25,471.44,482.53,454.59,475.4,231737111
2020-03-26,463.04,482.99,458.63,482.99,178086935
2020-03-27,471.16,474.37,458.03,464.93,168796649
2020-03-30,465.75,476.12,455.03,475.98,154635120
2020-03-31,480.9,486.04,475.48,483.44,180925805
2020-04-01,468.99,475.59,465.29,471.3,171378760
2020-04-02,473.98,482.66,468.12,478.28,175468088
2020-04-03,475.21,477.13,469.67,471.46,145034983
2020-04-06,486.26,491.68,482.69,489.82,160451515
2020-04-07,503.97,508.56,494.11,499.85,170193176
2020-04-08,496.19,500.71,491.49,500.71,110399449
2020-04-09,506.55,511.93,499.05,508.04,164889143
2020-04-14,512.17,513.54,505.82,507.74,136514528
2020-04-15,506.41,506.78,489.38,491.13,150016887
2020-04-16,498.54,499.52,492.76,496.08,148052591
2020-04-17,509.76,511.89,504.22,505.82,156452075
2020-04-20,508.03,512.76,502.12,512.76,111512129
2020-04-21,506.06,506.92,495.62,495.76,130167835
2020-04-22,500.67,510.32,499.63,509.62,108351272
2020-04-23,509.93,517.35,504.92,512.73,118200200
2020-04-24,503.56,511.96,502.42,504.94,119262605
2020-04-27,513.04,514.66,509.6,512.19,92161223
2020-04-28,512.91,521.57,512.15,519.97,139089738
2020-04-29,519.89,527.55,518.5,526.96,129156715
2020-04-30,527.31,528.69,511.76,512.92,195572565
2020-05-04,496.54,498.81,490.79,496.31,177307291
2020-05-05,503.85,511.01,499.74,509.83,126447643
2020-05-06,509.24,510.87,505.15,505.55,115416612
2020-05-07,508.86,516.26,508.2,516.26,96260232
2020-05-08,520.3,521.61,517.37,520.57,85734606
2020-05-11,522.95,525.11,515.53,520.33,110573383
2020-05-12,517.77,523.64,517.38,520.44,139613272
2020-05-13,513.45,518.07,510.35,512.19,144261525
2020-05-14,504.24,506.38,492.42,499.03,174787229
2020-05-15,507.07,508.33,499.21,500.31,143606239
2020-05-18,509.19,521.41,508.76,519.89,148257992
2020-05-19,525.2,525.2,515,520.45,145493505
2020-05-20,517.73,531.31,517.52,531.06,111422114
2020-05-21,524.22,529.46,522.14,522.81,88447561
2020-05-22,515.03,525.1,514.32,524.38,105195921
2020-05-25,528.72,533.56,526.23,532.82,56793555
2020-05-26,538.4,538.65,529.72,531.3,122450923
2020-05-27,532.42,533.4,523.26,528.96,169157817
2020-05-28,532.21,539.62,531,538.62,127433389
2020-05-29,533.73,536.94,529.98,532.57,179738407
2020-06-01,540.47,540.61,532.89,539.54,91884159
2020-06-02,543.04,547.99,541.41,546.12,130018194
2020-06-03,551.69,562.46,551.54,561.3,159580770
2020-06-04,557.89,563.87,555.95,559.13,154319378
2020-06-05,563.86,573.46,562.8,572.8,194111936
2020-06-08,567.44,572.08,563.56,566.2,177277024
2020-06-09,568.53,569.62,558.42,561.75,166234312
2020-06-10,564.6,567.27,558.21,559.28,141828621
2020-06-11,549.58,551.46,540.26,540.26,179830987
2020-06-12,536.81,550.96,535.35,545.16,149419289
2020-06-15,534.08,543.89,529.78,541.92,134158101
2020-06-16,553.17,564.35,551.76,560.01,145974008
2020-06-17,560.67,568.66,560.43,566.48,127055761
2020-06-18,564.68,569.63,560.7,562.61,120256525
2020-06-19,566.52,570.47,565.95,567.83,234919680
2020-06-22,562.28,571.5,561.42,565.07,88819206
2020-06-23,568.95,576.45,568.79,574.19,111639639
2020-06-24,571.41,572.54,557.33,557.33,113318563
2020-06-25,555.93,562.21,549.88,560.41,107856757
2020-06-26,564.98,569.23,559,559.82,92256344
2020-06-29,558.55,563.22,556.07,560.16,95628139
2020-06-30,563.34,564.76,555.58,559.73,107846720
2020-07-01,561.01,564.57,553.91,562.67,102714157
2020-07-02,566.93,571.24,564.45,570.75,120861676
2020-07-03,572.47,574.01,566.92,568.63,63247424
2020-07-06,579.62,580.21,573.79,578.52,96929385
2020-07-07,576.97,577.1,572.27,575.52,83779660
2020-07-08,573.76,578.27,570.87,572.18,87700467
2020-07-09,574.92,576.05,566.71,567.38,83960843
2020-07-10,565.28,571.92,564.71,570.52,80387192
2020-07-13,578.26,579.27,573.55,578.85,75811848
2020-07-14,571.44,572.51,566.37,572.51,100295739
2020-07-15,577.67,582.43,575.25,577.56,97306026
2020-07-16,573.86,574.57,569.66,573.94,72736007
2020-07-17,575.45,575.97,572.27,573.8,75036908
2020-07-20,573.48,580.46,569.46,579.14,66022020
2020-07-21,584.04,587.03,580.42,581.29,100909977
2020-07-22,578.4,579.21,571.35,572.9,83265955
2020-07-23,578.41,580.74,574.98,576.67,79770034
2020-07-24,568.08,568.14,560.54,563.95,72827227
2020-07-27,561.6,566.73,560.19,564.37,75920862
2020-07-28,566.79,568.02,561.9,566.33,75754507
2020-07-29,563.2,566.82,563.11,564.11,71174274
2020-07-30,564.67,564.67,543.63,549.2,115327906
2020-07-31,551.14,556.89,545.29,545.29,95229612
2020-08-03,546.52,559.03,544.96,557.73,89067990
2020-08-04,561.03,563.1,554.65,557.94,77006299
2020-08-05,563.3,566.3,562.09,563.05,79449594
2020-08-06,560.21,563.98,557.09,558.46,90786330
2020-08-07,555.75,561.38,554.88,559.57,76869214
2020-08-10,560.34,561.63,555.49,557.08,76435737
2020-08-11,561.75,569.09,561.07,565.56,107035306
2020-08-12,564.67,575.71,564.67,575.06,104288520
2020-08-13,572.77,573.23,569.18,569.95,113942883
2020-08-14,568.51,568.86,557.27,560.84,88152962
2020-08-17,562.01,563.98,558.08,562.94,59124452
2020-08-18,561.65,565.54,557.74,559.44,68364834
2020-08-19,557.79,560.34,556.5,560.23,71441150
2020-08-20,552.68,555.39,550.39,552.44,69707889
2020-08-21,552.73,554.9,545.01,551.37,83665822
2020-08-24,557.29,563.74,557.29,560.99,70231784
2020-08-25,563,565.91,559.65,559.81,84854531
2020-08-26,559.73,566.26,558.28,566.23,65353889
2020-08-27,567.75,568.21,562.41,562.41,69850600
2020-08-28,563.65,563.65,555.39,556.8,74427151
2020-08-31,559.83,561.92,548.7,549.2,79687070
2020-09-01,552.78,556.47,547.43,552.22,83596567
2020-09-02,555.34,565.57,554.71,561.27,83608894
2020-09-03,565.45,568.08,546.8,549.6,98206013
2020-09-04,545.49,552.34,535.21,540.27,108816594
2020-09-07,541.17,547.86,541.15,547.14,58132834
2020-09-08,547.38,548.48,534.65,540.79,90747141
2020-09-09,541.88,553.13,541.74,552.05,91643520
2020-09-10,553.04,553.88,548.41,550.5,77427665
2020-09-11,550.06,554.68,548.76,552.01,72437890
2020-09-14,556.25,557.64,551.78,552.44,59876346
2020-09-15,553.28,557.6,551.43,555.95,74744757
2020-09-16,556.25,559.99,556.03,558.43,81897371
2020-09-17,550.17,553.99,548.27,552.48,91436632
2020-09-18,553.5,555.54,550.14,550.85,181265388
2020-09-21,546,546.37,533.22,536.01,137749835
2020-09-22,538.85,545.89,538.2,540.78,97427573
2020-09-23,546.55,550.72,544.72,545.68,88113515
2020-09-24,537.14,544.41,536.86,541.11,97044138
2020-09-25,542.87,544.41,535.12,540.91,85102247
2020-09-28,547.91,553.19,545.28,551.67,100535146
2020-09-29,552,552.09,548.37,548.92,78213725
2020-09-30,546.51,551.88,545.68,547.7,99739502
2020-10-01,551.17,553.44,547.83,550.54,106656383
2020-10-02,545.32,553.12,542.82,553.12,103390296
2020-10-05,557.61,559.65,555.44,557.92,90249075
2020-10-06,559.77,559.81,553.63,555.38,107462727
2020-10-07,554.24,556.19,551.72,554.6,92307519
2020-10-08,557.83,561.61,554.82,559.94,97981150
2020-10-09,561.17,567.79,560.98,567.17,111771983
2020-10-12,568.82,573.84,568.78,572.31,131979948
2020-10-13,572.62,575.52,569.24,572.47,100526651
2020-10-14,572.23,574.35,569.85,571.98,92905890
2020-10-15,564.33,564.97,557.76,560.47,106151723
2020-10-16,564.4,570.83,562.84,568.18,104020220
2020-10-19,572.06,574.24,563.91,567.52,25079912
2020-10-20,565.65,566.73,562.37,564,96797532
2020-10-21,566.31,566.4,556.44,557.4,88514459
2020-10-22,554.94,557.17,549.66,554.2,87377802
2020-10-23,552.53,558.33,551.39,554.34,88981779
2020-10-26,545.97,551.9,545.6,545.95,90731320
2020-10-27,547.97,547.97,542.07,545.65,114755124
2020-10-28,539.69,541.13,529.17,534.09,152130513
2020-10-29,534.62,538.23,527.86,534.43,121366712
2020-10-30,529.22,536.21,529.11,533.88,121144568
2020-11-02,535.41,545.27,533.39,543.91,110280676
2020-11-03,547.05,555.57,546.7,554.48,119704461
2020-11-04,548.48,565.66,547.6,565.26,134786876
2020-11-05,570.7,573.75,569.52,571.6,133726959
2020-11-06,569.45,574.64,565.64,572.9,98414700
2020-11-09,581.11,599.2,580.09,593.93,250151322
2020-11-10,590.37,594.82,588.95,591.87,223616490
2020-11-11,591.3,600.43,589.05,599.21,141139363
2020-11-12,595.32,603.44,594.83,600.05,165247290
2020-11-13,597.67,601.92,596.87,596.87,125117761
2020-11-16,602.06,604.19,597.6,601.67,153530911
2020-11-17,599.57,601.69,596.8,600.94,110992125
2020-11-18,598.36,603.77,597.61,600.88,101394267
2020-11-19,596,597.95,593.97,596.01,100730725
2020-11-20,595.69,601.66,595.12,601.62,86718856
2020-11-23,605.65,607.3,601.37,601.37,111277755
2020-11-24,607.47,608.26,604.47,607.46,155558398
2020-11-25,607.49,608.09,603.55,606.39,134203440
2020-11-26,608.28,610.13,607.1,607.39,69411823
2020-11-27,608.4,613.59,608.08,611.67,172510244
2020-11-30,609.21,615.11,606.02,606.02,143730204
2020-12-01,609,613.41,607.3,611.41,108105900
2020-12-02,608.76,612.32,607.73,610.94,99270500
2020-12-03,612.43,613.26,608.39,610.48,89303281
2020-12-04,611.53,615.67,610.07,615.67,99392238
2020-12-07,615.78,616.35,611.78,616.2,78637769
2020-12-08,615.37,618.36,613.75,616.59,80299449
2020-12-09,619.33,622.01,617.94,619.72,90968920
2020-12-10,619.39,621.62,614.09,618.1,113757133
2020-12-11,616.92,618.02,611.46,614.46,114408988
2020-12-14,617.99,619.56,612.88,612.88,91618450
2020-12-15,612.22,618.59,611.53,617.34,101999329
2020-12-16,620.99,623.61,618.11,621.86,113479603
2020-12-17,625.36,626.47,624.35,624.75,95630202
2020-12-18,623.69,628.89,623.17,625.25,188673727
2020-12-21,615.64,617.31,602.64,609.39,141963050
2020-12-22,611.87,618.86,611.83,617.5,66064347
2020-12-23,618.46,623.64,618.45,622.42,67600747
2020-12-24,623.92,626.46,623.62,626.37,23805326
2020-12-28,627.54,630.03,626.88,627.59,54837969
2020-12-29,629.17,633.12,628.4,629.14,55322673
2020-12-30,630.11,631.05,627.59,628.06,44560665
2020-12-31,625.19,628.05,623.94,624.61,25284788
2021-01-04,632.02,636.24,629.41,631.03,93088521
2021-01-05,629.94,634.11,628.98,633.62,102304390
2021-01-06,636.57,641.25,631.4,639.16,142636474
2021-01-07,641.28,642.39,635.96,637.41,108941310
2021-01-08,643.04,645.6,642.2,645.6,102332502
2021-01-11,645.16,646.92,639.52,642.42,85511894
2021-01-12,645.95,646.06,641.43,643.58,88753609
2021-01-13,644.24,645.42,641.44,644.38,87575936
2021-01-14,650.37,656.66,649.14,656.66,87978010
2021-01-15,654.39,655.24,647.54,651.73,113440411
2021-01-18,648.85,651.61,648.83,650.3,62060592
2021-01-19,654.55,654.55,649.13,651.28,77667866
2021-01-20,655.66,661.09,654.54,659.3,69071065
2021-01-21,663.46,666.66,662.48,663.88,68759661
2021-01-22,660.15,660.89,655.9,660.53,72275074
2021-01-25,666.94,667.85,655.16,658.24,96528462
2021-01-26,656.58,662.47,656.07,658.54,86085119
2021-01-27,654.34,656.36,642.09,647.92,136068185
2021-01-28,639.55,650.12,633.68,649,109858972
2021-01-29,641.33,644.94,637.11,637.11,102127576
2021-02-01,642.66,648.88,642.22,647.34,81309997
2021-02-02,651.34,654.58,650.88,652.87,93414564
2021-02-03,658.22,659.16,651.49,654.89,83806338
2021-02-04,652.53,655.8,651.61,654.38,92755625
2021-02-05,657.7,657.7,652.26,653.24,84299666
2021-02-08,657.73,658.25,654.38,656.39,82364050
2021-02-09,657.54,657.98,653.87,657.07,76150508
2021-02-10,660.5,663.23,654.49,657.23,103810951
2021-02-11,659.88,664.34,658.19,664.34,110866670
2021-02-12,665.16,677.24,665.16,676.83,135586137
2021-02-15,680.43,686.98,679.08,685.18,119790834
2021-02-16,686.94,689.24,685.76,687.43,90699897
2021-02-17,686.55,688.83,681.04,681.04,112902441
2021-02-18,681.44,683.51,670.41,672.81,99820515
2021-02-19,674.45,679.79,671.74,678.48,98478046
2021-02-22,672.16,673.13,666.09,671.75,96773295
2021-02-23,669.62,669.62,653.94,664.06,190977059
2021-02-24,662.43,666.59,659.56,664.54,112893726
2021-02-25,670.23,671.49,664.48,664.48,115300905
2021-02-26,651.21,658.23,647.9,651.26,133471840
2021-03-01,662.02,665.69,658.62,664.58,104055834
2021-03-02,662.36,668.24,660.27,663.26,103283644
2021-03-03,667.6,668.67,658.86,663.35,110831825
2021-03-04,656.88,661.36,652.17,657.67,110583295
2021-03-05,650.85,662.74,649.97,653.87,129276695
2021-03-08,657.96,667.53,655,665.65,128671607
2021-03-09,665.29,676.47,665.08,675.1,122072252
2021-03-10,675.3,681.38,673.26,678.03,111923422
2021-03-11,682.53,684.76,681.05,683.71,113178714
2021-03-12,679.8,679.89,675.47,677.41,91451651
2021-03-15,678.43,681.54,676.14,678.8,93648018
2021-03-16,682.74,684.45,679.65,683.65,106797156
2021-03-17,682.22,684.4,679.11,680.71,92180626
2021-03-18,684.05,684.46,680.16,682.39,107961637
2021-03-19,675.89,683.43,675.89,681.7,259365619
2021-03-22,678.38,684.23,677.86,684.21,88568979
2021-03-23,681.19,684.29,679.48,681.74,116222521
2021-03-24,682.59,687.96,681.62,686.13,95678167
2021-03-25,684.32,686.48,677.33,685.33,83589930
2021-03-26,690.69,697.94,689.68,696.62,83307713
2021-03-29,697.94,700.85,696.92,697.94,77758597
2021-03-30,700.82,702.44,696.96,701.12,75420538
2021-03-31,700.81,704.25,699.69,699.85,86112162
2021-04-01,707.05,710.95,704.53,708.43,64938795
2021-04-06,716.81,717.69,711.91,713.28,81348846
2021-04-07,711.9,712.85,709.63,710.08,73870761
2021-04-08,713.46,713.97,710.7,713.38,118023274
2021-04-09,713.46,714.11,711.6,713.36,84824993
2021-04-12,711.94,713.48,706.7,707.35,68586675
2021-04-13,709.1,710.85,706.1,708.6,69619754
2021-04-14,708.83,713.31,708.44,712.55,70170855
2021-04-15,713.21,714.98,712.37,713.8,71138299
2021-04-16,714.48,716.8,712.57,716.8,80703748
2021-04-19,717.05,718.5,710.62,711.94,60081256
2021-04-20,710.88,713.38,699.06,700.19,83348299
2021-04-21,707.16,710.62,704.63,709.36,99902504
2021-04-22,712.58,714.62,710.35,712.94,85577892
2021-04-23,710.48,715.77,709.44,715.77,74965113
2021-04-26,714.98,716.69,711.57,715.46,78457480
2021-04-27,715.41,715.56,709.72,712.22,70284620
2021-04-28,713.63,714.2,710.49,711.84,68749217
2021-04-29,715.78,719.26,709.97,710.47,93497714
2021-04-30,710.58,711.82,705.87,707.56,80763211
2021-05-03,709.93,713.11,705.99,712.13,86690887
2021-05-04,714.02,714.25,695.71,696.98,90912214
2021-05-05,703.78,714.42,702.92,714.14,98694906
2021-05-06,714.59,715.92,707.58,712.46,83046021
2021-05-07,717.32,719.29,712.5,718.41,81849416
2021-05-10,718.48,718.48,710.83,711.91,76890898
2021-05-11,700.61,702.08,689.51,695.94,89938822
2021-05-12,696.51,698.99,692.53,694.76,95338949
2021-05-13,686.86,696.53,677.88,694.22,83556753
2021-05-14,700.29,703.33,695.65,703.33,74414741
2021-05-17,704.82,705.83,699.79,703.22,66513823
2021-05-18,709.4,710.15,704.93,705.01,73370509
2021-05-19,697.34,697.83,685.97,693.72,90933049
2021-05-20,697.4,704.29,693.22,704.09,64396149
2021-05-21,705.77,710.01,702.92,706.96,79700866
2021-05-24,707.91,710.66,706.07,710.46,35804147
2021-05-25,713.79,715.74,712.25,712.25,66806136
2021-05-26,714.32,715.52,710.09,711.17,71560139
2021-05-27,708.88,711.35,706.14,708.36,130084455
2021-05-28,709.41,715.32,709.41,713.28,68000928
2021-05-31,712.54,714.57,709.02,709.36,32325742
2021-06-01,712.81,722.07,712.81,715.94,65247668
2021-06-02,715.93,719.05,715.56,718.93,64013116
2021-06-03,718.24,718.38,712.42,717.08,50770088
2021-06-04,717.15,720.88,716.09,720.18,64027329
2021-06-07,719.87,721.31,716.08,718.61,49054315
2021-06-08,719.31,723.04,718,719.43,102721102
2021-06-09,719.89,723.25,718.7,722.71,75695554
2021-06-10,723.66,727.14,721.43,725.45,79167093
2021-06-11,726.7,729,724.99,728.48,61810929
2021-06-14,730.98,734.64,728.4,730.1,72315427
2021-06-15,733.97,734.64,730.85,730.98,70841352
2021-06-16,732.68,734.87,731.12,733.5,62939715
2021-06-17,728.75,736.07,728.47,734.89,80845685
2021-06-18,733.17,735.63,717.81,719.63,157825178
2021-06-21,715.16,724.25,713.94,723.77,77068872
2021-06-22,724.35,729.76,721.87,728.59,71572191
2021-06-23,731.57,732.18,725.05,725.05,68372083
2021-06-24,728.08,733.74,727.03,732.7,68378447
2021-06-25,734.01,734.92,731.29,733.14,56884605
2021-06-28,730.41,734.69,729.09,730.86,57225519
2021-06-29,731.47,736.33,731.14,734.19,57553077
2021-06-30,734.5,735.63,726.85,729.52,75128021
2021-07-01,734.71,738.1,726.22,731.33,71669756
2021-07-02,734.08,736.35,731.79,733.55,54350813
2021-07-05,732.17,735.3,730,733.99,44232332
2021-07-06,733.25,735.8,729.19,731.48,70974458
2021-07-07,733.99,737.95,733.7,737.64,73031830
2021-07-08,732.6,733.01,718.21,723.11,84797000
2021-07-09,726.94,732.15,725.53,732.15,69597448
2021-07-12,731.92,739.4,730.19,738.44,53875854
2021-07-13,741.22,742.86,738.94,742.86,56916990
2021-07-14,740.96,747.35,740.85,744.95,53892457
2021-07-15,741.09,744.53,738.2,739.42,59311081
2021-07-16,740.37,740.56,734.19,736.52,74511005
2021-07-19,729.62,729.8,716.23,721.09,89055560
2021-07-20,723.53,727.84,716.98,722.03,73110489
2021-07-21,728.24,735.11,728.23,733.74,68378230
2021-07-22,735.88,741.13,734.97,739.03,59063983
2021-07-23,741.61,749.78,739.58,749.42,55710440
2021-07-26,744.36,746.64,742.52,745.1,72217561
2021-07-27,740.72,741.94,735.67,737.24,72807369
2021-07-28,739.19,747.82,738.56,747.66,63550769
2021-07-29,750.96,758.58,750.91,758.08,84110657
2021-07-30,752.16,759.35,751.37,754.31,78418166
2021-08-02,760.48,762.19,754.87,758.22,64647836
2021-08-03,755.81,760.75,754.46,760.08,67928981
2021-08-04,763.66,767.39,763.06,766.24,63022340
2021-08-05,763.86,771.56,763.86,768.23,61181247
2021-08-06,768.03,769.51,766.87,767.82,72082658
2021-08-09,766.7,772.93,766.7,771.8,55853251
2021-08-10,773.54,777.26,773.2,775.12,68616592
2021-08-11,776.6,778.73,774.18,775.84,70087474
2021-08-12,775.16,778.96,773.95,775.24,95677855
2021-08-13,773.85,775.5,771.94,774.83,66620937
2021-08-16,769.64,772.49,767.14,769.78,69526581
2021-08-17,766.93,772.08,764.65,770.79,118165231
2021-08-18,770.98,773.01,768.9,771.48,68975433
2021-08-19,761.22,766.27,755.33,765.83,94187971
2021-08-20,766.09,772.92,763.34,771.41,58338603
2021-08-23,777.14,780.86,773.24,780.28,56776909
2021-08-24,785.02,785.61,780.55,783.15,58811283
2021-08-25,783.56,785.46,781.24,781.93,58141070
2021-08-26,778.19,781.94,776.19,780.31,55864646
2021-08-27,780.41,787.33,779.85,787.04,50921430
2021-08-30,788.32,790.23,787.88,789.14,38409268
2021-08-31,791.27,792.54,784.9,787.62,83216736
2021-09-01,793.39,793.91,787.75,790,68136170
2021-09-02,789.11,793.76,787.63,793.32,56762030
2021-09-03,793.23,794.1,784.81,789.55,54211704
2021-09-06,792.79,799.56,792.79,798.55,55552437
2021-09-07,798.05,799.51,793.64,794.73,70473796
2021-09-08,789.83,791.92,784.35,789,69264493
2021-09-09,785.11,791.18,782.21,787.17,70552864
2021-09-10,790.29,794.06,786.84,788.49,64551930
2021-09-13,789.49,794.88,789.49,791.45,63690936
2021-09-14,792.65,798.04,789.57,797.71,63013644
2021-09-15,798.76,800.34,794.1,794.19,79005615
2021-09-16,797.1,800.41,796.72,798.15,77307266
2021-09-17,803.67,804.47,788.03,789.49,145849194
2021-09-20,779.8,781.38,773.24,778.28,102901674
2021-09-21,781.98,789.97,781.98,786.31,80347093
2021-09-22,790.25,792.95,786.85,792.4,66016536
2021-09-23,799.15,803.11,797.93,800.61,68138769
2021-09-24,797.76,798.19,790.63,791.45,68500179
2021-09-27,798.49,798.67,787.09,788.67,88162741
2021-09-28,787.02,788.28,772.45,773.71,109188267
2021-09-29,775.68,783.79,774.83,775.84,85309600
2021-09-30,782.67,785.18,771.79,771.94,106180379
2021-10-01,761.82,771.19,761.82,766.69,91180980
2021-10-04,762.26,765.96,756.54,757.2,78336379
2021-10-05,758.84,771.61,758.84,771.19,83569383
2021-10-06,763.49,764.09,751.06,761.22,95095911
2021-10-07,771.18,777.85,767.64,777.18,88258277
2021-10-08,777.45,777.5,772.05,772.05,73272699
2021-10-11,771.58,775.33,768.22,773.79,67824988
2021-10-12,763.89,773.85,763.24,771.47,70079447
2021-10-13,769.59,778.91,767.52,777.52,80844832
2021-10-14,785.08,791.56,784,790.84,74673117
2021-10-15,796.64,801.03,792.33,800.41,91009044
2021-10-18,797.04,798.48,792.59,796.74,62884016
2021-10-19,800,803.24,798.37,802.49,60273381
2021-10-20,798.73,808.36,798.73,805.47,69280755
2021-10-21,801.23,809.68,800.87,807.64,64102507
2021-10-22,812.5,816.97,810.92,812.97,64102603
2021-10-25,815.52,816.75,812.07,813.02,62456540
2021-10-26,813.44,818.31,813.09,816.91,76575405
2021-10-27,816.03,818.27,813.92,815.29,79818559
2021-10-28,812.81,815.95,810.45,812.23,88451844
2021-10-29,804.46,811.53,801.26,810.91,86464231
2021-11-01,815.25,815.63,808.3,811.74,68842789
2021-11-02,809.21,812.53,808.42,812.29,68359227
2021-11-03,811.28,816.07,811.28,816.01,63223843
2021-11-04,820.71,822.34,818.04,820.38,82041979
2021-11-05,820.15,824.72,819.05,819.72,72958369
2021-11-08,818.22,820.88,817.48,817.59,59017909
2021-11-09,815.27,818.12,813.1,815.17,61109922
2021-11-10,817.08,819.8,808.8,814.63,76326346
2021-11-11,812.22,816.35,809.04,816.35,64379105
2021-11-12,815.38,820.3,813.06,820.3,60731688
2021-11-15,820.92,823.21,817.8,823.21,71161941
2021-11-16,825.71,828.01,822.66,826.5,71592011
2021-11-17,827.38,829.35,825.82,827.57,63811128
2021-11-18,826.22,829.66,823.44,825.06,70373219
2021-11-19,825.28,828,820.45,821.8,116750826
2021-11-22,824.25,825.38,815.34,815.34,95695724
2021-11-23,807.5,810.11,801.5,802.24,77108513
2021-11-24,804.98,807.29,795.28,802.96,91727458
2021-11-25,806.92,808.91,803.78,807.55,53564553
2021-11-26,782.27,793,779.7,781.63,155738789
2021-11-29,791.63,793.76,786.38,787.01,100922643
2021-11-30,778.57,786.84,774.31,777.39,154426815
2021-12-01,783.84,792.16,779.62,790.7,90805862
2021-12-02,779.79,783.75,773.37,778.8,90849404
2021-12-03,784.8,785.1,769.14,772.22,84304522
2021-12-06,778.23,780.44,770.88,778.43,85021942
2021-12-07,789.95,806.13,789.63,805.78,86589751
2021-12-08,805.07,809.16,797.72,797.72,74809891
2021-12-09,800.23,800.83,790.93,791.91,59575237
2021-12-10,786.05,793.73,786.05,788.01,48493189
2021-12-13,791.41,796.23,782.47,783,63211783
2021-12-14,786.61,788.08,775.31,775.75,78639361
2021-12-15,778.35,780.44,774.54,775.46,69288965
2021-12-16,791.11,793.06,781.59,781.59,79036742
2021-12-17,776.58,778,765.56,771.7,144384308
2021-12-20,757.25,765.51,755.57,763.03,83406974
2021-12-21,771.54,775.97,768.74,774.95,73674048
2021-12-22,777.63,782.08,773.95,782.08,50565328
2021-12-23,787.55,793.2,784.37,792.3,61735095
2021-12-24,791.84,793.34,790.48,790.48,13808816
2021-12-27,788.84,798.51,788.4,797.3,31993201
2021-12-28,796.99,803.59,796.61,800.95,38259037
2021-12-29,801.5,802.28,793.56,796.12,39684083
2021-12-30,797.68,800.83,797.13,800.25,32330304
2021-12-31,799.65,800.66,796.59,797.93,15655276
2022-01-03,802.5,805.85,800.62,803.31,47969535
2022-01-04,808.76,812.55,802.28,804.28,75423961
2022-01-05,802.5,805.66,799.58,800.75,65149727
2022-01-06,786.92,789.28,779.84,785.9,67480612
2022-01-07,788.95,789.94,783.63,788.43,70801621
2022-01-10,792.1,792.42,770.31,773.13,72339374
2022-01-11,781.89,783.73,777.36,782.35,65652396
2022-01-12,788.66,794.13,785.6,790.44,98732433
2022-01-13,789.74,796.12,788.46,791.33,79883683
2022-01-14,783.14,788.33,781.11,783.53,77065561
2022-01-17,782.02,784.32,775.08,781.32,61915290
2022-01-18,776.57,776.89,766.09,769.7,84506191
2022-01-19,763.02,779.94,761.84,772.56,94543170
2022-01-20,776.09,778.26,770.77,778.26,76859375
2022-01-21,763.77,768.71,755.92,763.7,99613927
2022-01-24,761.04,764.82,734.71,738.66,126311330
2022-01-25,746.62,747.05,734.42,739.86,100782443
2022-01-26,746.34,756.86,746.34,752.43,88934991
2022-01-27,737.36,758.87,737.36,753.79,97800239
2022-01-28,749.21,749.87,734.54,744.26,116589244
2022-01-31,754.33,759.11,749.23,755.2,91185509
2022-02-01,761.91,765.64,759.03,765.22,83443626
2022-02-02,768.76,772.23,765.56,765.56,91689778
2022-02-03,763.9,764.06,748.8,748.81,109438751
2022-02-04,753.74,756.25,742.01,747.17,91171678
2022-02-07,750.23,758.32,746.02,755.69,76194998
2022-02-08,755.24,757.89,750.7,755.79,96013303
2022-02-09,765.51,771.64,763.88,769.94,109913972
2022-02-10,765.79,770.23,758.84,762.65,95667166
2022-02-11,754.02,764.65,754.02,761.5,84131098
2022-02-14,748.96,749.39,737.98,747.89,107641331
2022-02-15,745.49,755.98,745.4,755.22,85744307
2022-02-16,757.43,763.02,754.53,758.92,74684815
2022-02-17,759.48,760.76,748.23,751.2,75046035
2022-02-18,751.27,752.77,742.84,744.89,79609388
2022-02-21,747.27,747.27,725.36,729.73,65459538
2022-02-22,714.76,737.2,714.76,731.96,98312907
2022-02-23,734.18,741.02,726.63,727.91,78330665
2022-02-24,701.84,713.32,699.99,708.55,174618327
2022-02-25,714.29,728.75,708.25,727.85,138566374
2022-02-28,716.76,730.93,712.76,729.72,155457190
2022-03-01,728.52,731.06,713.46,713.46,139737978
2022-03-02,711.54,726.27,709.44,721,153844813
2022-03-03,721.19,726.34,703.78,705.42,119030409
2022-03-04,700.14,701.55,671.68,671.73,146211202
2022-03-07,660.35,681.34,653.09,669.04,189656515
2022-03-08,660.73,676.94,652.8,656.74,158394950
2022-03-09,670.48,688.33,668.44,688.33,153394550
2022-03-10,687.23,687.32,670.05,671.85,125374053
2022-03-11,673.04,688.28,665.15,674.8,131246687
2022-03-14,677.24,681.85,670.81,674.3,106444785
2022-03-15,666.22,677.33,660,676.38,105710414
2022-03-16,688.25,707.22,686.32,703.52,130847168
2022-03-17,708.74,710.53,700.61,707.45,93160473
2022-03-18,709.95,716.47,699.86,716.36,157849396
2022-03-21,715.42,721.09,714.46,718.37,76082550
2022-03-22,722.19,730,720.88,728.27,84912909
2022-03-23,730.84,732.23,718.35,721.81,94836131
2022-03-24,722.09,723.92,718.25,720.85,76010281
2022-03-25,721.15,728.85,717.92,723.9,71449235
2022-03-28,724.36,729.96,720.36,720.36,80296107
2022-03-29,729.6,739.27,728.96,735.15,107269131
2022-03-30,735.53,735.53,730.64,733.88,73575415
2022-03-31,732.59,735.59,724.2,724.2,78129420
2022-04-01,725.99,731.63,723.32,728,68563907
2022-04-04,732.18,739.22,728.31,737.8,64635868
2022-04-05,741.31,743.05,732.94,736.02,77323371
2022-04-06,734.18,734.46,715.37,719.67,89692004
2022-04-07,722.07,727.33,715.03,716.53,73471581
2022-04-08,725.35,727.26,721.26,724.75,73996837
2022-04-11,717.75,721.06,713.24,714.74,74517032
2022-04-12,708.33,718.69,705.03,716.38,83381543
2022-04-13,713.23,718.07,711.61,718.07,68376973
2022-04-14,719.66,723.55,717.02,719.7,86307844
2022-04-19,716.37,719.83,707.89,716.57,84097346
2022-04-20,721.74,730.77,717.32,725.61,94621638
2022-04-21,727.21,732.58,726,729.05,82048895
2022-04-22,718.55,723.78,716.8,717.26,77025048
2022-04-25,700.95,708.39,696.33,699.17,95728404
2022-04-26,711.24,711.38,694.22,695.57,87757716
2022-04-27,693.75,699.65,687.74,696.35,91024760
2022-04-28,704.01,707.64,699.42,705.93,81362771
2022-04-29,712.39,719.1,709.04,710.98,84537251
2022-05-02,702.52,703.03,681.1,694.44,70561013
2022-05-03,701.74,706,699.3,705.95,75471073
2022-05-04,706.99,707.16,698.68,698.68,67541216
2022-05-05,713.4,714.7,694.4,696.19,86993815
2022-05-06,692.28,692.56,675.96,682.19,92091102
2022-05-09,677.82,684.11,666.17,666.17,80746459
2022-05-10,671.86,679.59,669.59,669.74,82475611
2022-05-11,675.36,683.61,666.96,682.7,99145986
2022-05-12,663.69,680.06,662.22,675.09,99742566
2022-05-13,682.37,694.68,680.7,694.13,83750526
2022-05-16,690.08,696.34,687.64,694.62,69232155
2022-05-17,699.82,707.21,698.29,702.58,85478015
2022-05-18,703.23,703.75,692.45,693.03,79932631
2022-05-19,681.65,684.86,669.42,678.35,79152388
2022-05-20,681.29,692.19,681.2,682.96,74793923
2022-05-23,692.22,694.02,685.11,694.02,70692682
2022-05-24,685.47,688.56,679.7,679.88,69070554
2022-05-25,684.83,686.43,677.59,684.11,66787201
2022-05-26,684.54,694.18,684.36,692.8,53353559
2022-05-27,694.97,702.28,693.06,702.28,65759220
2022-05-30,707.49,711.67,706.86,708.34,58672897
2022-05-31,714.4,719,711.45,712.88,156382570
2022-06-01,714.87,714.87,700.07,701.19,72817434
2022-06-02,703.15,705.17,699.37,703.44,54267198
2022-06-03,707.36,707.79,699.83,700.69,45053956
2022-06-06,705.73,716.13,705.65,711.82,55353179
2022-06-07,708.52,710.2,703.44,709.14,66065128
2022-06-08,714.01,714.01,706.4,710.99,73576685
2022-06-09,706.28,712.44,699.58,699.58,71882816
2022-06-10,694.61,695.67,680.99,681.97,89456882
2022-06-13,670.76,671.85,658.95,661.54,101993644
2022-06-14,667.68,668.75,652.87,652.87,90555020
2022-06-15,656.56,665.27,650.27,663.21,86937693
2022-06-16,658.38,660.42,636.5,638.34,94909739
2022-06-17,637.21,646.18,633.44,635.75,162105949
2022-06-20,636.75,641.43,633.39,641.43,54727771
2022-06-21,645.42,651.2,644.82,648.03,56957988
2022-06-22,638.16,644.46,633.72,641.87,79358976
2022-06-23,637.22,643.22,632.02,635.93,81656417
2022-06-24,638.82,660.88,638.26,660.32,80465100
2022-06-27,662.21,676.07,661.42,670.53,71845499
2022-06-28,674.34,676.11,668.83,669.01,75438758
2022-06-29,664.09,669.36,660.07,666.57,74450565
2022-06-30,657.26,660.85,652.5,659.23,92618638
2022-07-01,651.22,661,648.7,655.68,75183536
2022-07-04,659.14,661.57,656.1,659.61,50690327
2022-07-05,662.79,664.06,643.6,644.22,96403234
2022-07-06,655.27,661.51,652.94,656.71,94628293
2022-07-07,665.48,672.38,663.12,671.42,100340751
2022-07-08,671.65,675.15,665.73,674.22,71741022
2022-07-11,663.96,673.37,662.79,669.17,53115526
2022-07-12,664.88,672.08,660.7,670.68,75766514
2022-07-13,670.3,670.63,656.66,665.91,77314214
2022-07-14,666.38,668.46,654.62,659.71,73080075
2022-07-15,662.52,672.63,660.17,671.92,77716861
2022-07-18,678.68,683.57,676.92,681.1,65445392
2022-07-19,674.24,691.06,673.35,689.47,67573638
2022-07-20,688.74,695.27,685.89,694.41,74158704
2022-07-21,694.49,704.61,694.16,704.61,81948367
2022-07-22,704.18,711,702.77,705.04,69411972
2022-07-25,702.79,707.08,699.47,707.01,72232392
2022-07-26,708.68,712.19,705.21,706.26,68895691
2022-07-27,711.05,716.64,709.91,713.53,70718698
2022-07-28,718.62,722.38,713.52,722.38,89962680
2022-07-29,722.73,732.58,722.54,729.44,100040677
2022-08-01,728.68,732.41,725.31,728.18,73436564
2022-08-02,726.88,727.02,720.86,725.75,72273109
2022-08-03,726.7,735.02,725.01,734.53,71689442
2022-08-04,732.56,736.34,729.72,731.58,80243729
2022-08-05,730.29,732.19,720.49,722.74,74850976
2022-08-08,728.21,733.28,725.83,727.87,60045670
2022-08-09,727.1,728.18,716.48,716.93,60937114
2022-08-10,712.82,725.22,712.67,724.27,74550459
2022-08-11,728.54,729.85,723.21,725.79,80922270
2022-08-12,723.66,726.59,720.21,725.76,68656031
2022-08-15,729.67,730.39,722.05,728.88,52007637
2022-08-16,731.43,732.29,725.47,728.11,67958037
2022-08-17,730.58,730.62,722.46,723.09,56411421
2022-08-18,719.03,726.11,716.04,725.86,55785696
2022-08-19,722.17,728.19,719.07,719.52,75472959
2022-08-22,714.07,717.02,708.56,711.04,68701273
2022-08-23,706.89,712.52,706.89,710.87,61074523
2022-08-24,708.23,714.72,705.12,713.81,56451717
2022-08-25,717.72,720.56,713.14,718.25,51976091
2022-08-26,720.32,722.57,703.36,705.08,65053591
2022-08-29,695.97,701.33,692.93,698.33,54443568
2022-08-30,700.58,707.69,687.32,690.31,66826379
2022-08-31,695.93,697.22,680.31,680.31,104463731
2022-09-01,674.96,675.68,664.89,666.94,67872142
2022-09-02,673.19,679.66,668.42,678.57,70251879
2022-09-05,668.71,675.45,664.51,674.12,58837464
2022-09-06,672.58,678.82,668.54,675.27,57873099
2022-09-07,667.65,672.9,664.87,671.27,63426698
2022-09-08,673.65,675.76,663.63,674.4,68485995
2022-09-09,675.96,688.42,675.96,685.97,68560839
2022-09-12,687.82,699.21,686.83,696.87,75071459
2022-09-13,698.68,703.39,684.23,684.23,82711949
2022-09-14,679.48,684.73,675.72,680.86,73559765
2022-09-15,680.45,684.93,672.98,674.74,86772357
2022-09-16,668.99,670.11,663.48,664.83,162142542
2022-09-19,661.78,668.12,657.04,665.43,48188535
2022-09-20,667.14,672.66,660.09,661.61,75288685
2022-09-21,657.79,671.03,657.43,669.79,60416041
2022-09-22,658.76,670.41,657.37,657.4,62695535
2022-09-23,654.21,654.54,637.36,639.28,87457168
2022-09-26,638.14,647.79,635.7,640.41,77770907
2022-09-27,645.57,650.99,642.72,642.72,78234097
2022-09-28,633.66,642.18,627.35,641.09,92737859
2022-09-29,639.28,639.28,628.83,633.55,86883648
2022-09-30,636.24,642.36,633.76,640.62,85739747
2022-10-03,633.48,646.97,630.85,645.8,70620407
2022-10-04,653.15,669.59,653.15,669.59,80921071
2022-10-05,666.61,669.76,661.37,664.45,70109923
2022-10-06,667.21,668.68,659.1,661.38,70243002
2022-10-07,655.87,660.32,646.81,647.11,68906915
2022-10-10,640.42,649.8,640,641.21,57199696
2022-10-11,636.6,640.53,631.23,636.31,72751815
2022-10-12,633.29,638.18,627.08,631.18,78018937
2022-10-13,627.26,633.9,611.74,633.01,90713961
2022-10-14,640.88,644.78,629.72,630.58,84476347
2022-10-17,631.81,643.83,628.18,640.95,58026607
2022-10-18,645.28,650.51,642.3,642.48,66929060
2022-10-19,647.82,649.3,641.14,645.39,60426549
2022-10-20,643.67,653.01,641.83,652.04,66628494
2022-10-21,647.06,654.95,641.22,652.46,77598429
2022-10-24,653.19,658.22,647.34,653.54,80223826
2022-10-25,658.17,666.54,654.9,666.21,72951871
2022-10-26,661.29,666.66,654.24,665.63,81695273
2022-10-27,664.93,671.38,661.89,669.4,100958865
2022-10-28,659.71,668.37,657.37,667.52,69898992
2022-10-31,671.52,673.18,667.28,670.62,68992294
2022-11-01,675.28,680,672.68,673.32,68153311
2022-11-02,673.5,677.2,667.13,667.24,70250264
2022-11-03,658.9,662.47,654.83,661.18,89865762
2022-11-04,664.18,676.88,663.58,671.88,90172907
2022-11-07,668.83,677.51,668.64,676.06,66001074
2022-11-08,674.14,684.28,673.29,683.96,68978304
2022-11-09,680.51,682.15,674.31,677.26,67839048
2022-11-10,670.57,701.68,670.33,700.65,100727343
2022-11-11,707.79,710.12,700.39,702.91,100905834
2022-11-14,706.44,710.6,703.88,706.67,72933294
2022-11-15,710.44,718.45,709.85,716.43,79600166
2022-11-16,716.19,717.99,707.82,709.11,76747914
2022-11-17,710.59,711.1,700.94,708.38,62937806
2022-11-18,710.73,716.96,708.16,712.55,79999513
2022-11-21,711.72,712.72,708.63,710.38,64892560
2022-11-22,711.14,717.31,706.84,716.33,68300246
2022-11-23,718.93,722.69,716.35,721.45,60031604
2022-11-24,720.01,726.46,720.01,722.74,50024049
2022-11-25,721.31,725.8,721.12,722.93,50404555
2022-11-28,716.73,721.84,715.17,720.51,62186257
2022-11-29,723.76,726.2,716.88,717.74,72565307
2022-11-30,721.67,726.07,720.24,724.1,148267986
2022-12-01,731.73,734.56,728.76,731.74,81821037
2022-12-02,728.85,732.89,722.82,731.04,76554988
2022-12-05,730.46,731.04,726.46,727.09,65112309
2022-12-06,725.84,728.56,720.66,723.68,63962754
2022-12-07,719.7,722.81,715.96,718.34,69014045
2022-12-08,719.26,721.83,715.62,719.83,62303985
2022-12-09,722.84,725.59,718.58,724.17,61907052
2022-12-12,719.2,722.23,718.12,720.69,54913610
2022-12-13,724.76,741.09,721.52,732.95,78311813
2022-12-14,729.85,732.13,727.72,730.87,65445998
2022-12-15,723.26,725,707.14,707.6,87924702
2022-12-16,705.35,707.22,697.17,700,142179167
2022-12-19,702.82,706.31,700.68,700.71,61937945
2022-12-20,694.34,700.32,692.79,697.25,64736451
2022-12-21,699.71,710.07,698.76,709.58,62980946
2022-12-22,711.35,713.02,699.28,700.4,53498964
2022-12-23,700.79,703.65,697.59,701.06,41904260
2022-12-27,705.72,707,699.61,701.06,31640215
2022-12-28,700.68,701.7,694.66,694.84,42333252
2022-12-29,694.09,701.41,691.6,701.01,37666238
2022-12-30,697.75,697.75,688.24,689.01,37402697
2023-01-02,697.11,701.53,694.63,701.16,35557976
2023-01-03,702.49,715.04,702.49,707.63,64200801
2023-01-04,709.96,719.16,709.96,717.51,75618621
2023-01-05,715.92,718.51,712.74,714.32,60100138
2023-01-06,715.92,725.14,712.16,724.26,54897887
2023-01-09,730.6,737.78,728.19,736.18,59450927
2023-01-10,730.41,735.33,730.41,733.03,51011275
2023-01-11,734.88,741.09,734.53,738.83,62504290
2023-01-12,738.29,746.24,737.84,741.9,80381009
2023-01-13,744.99,750.41,743.84,748.04,63519720
2023-01-16,748.94,749.45,746.23,748.35,40476577
2023-01-17,745.87,751.74,742.86,748.81,67199878
2023-01-18,750.99,755.55,748.61,749.12,68593494
2023-01-19,744.22,746.04,735.68,735.68,66405053
2023-01-20,738.2,739.05,735.34,738.64,51205025
2023-01-23,741.04,749.15,740.43,747.87,46822529
2023-01-24,750.04,750.71,742.99,746.4,61591513
2023-01-25,744.62,745.56,735,741.34,55148673
2023-01-26,747.11,750.69,744.67,747.21,59163512
2023-01-27,749.31,751.99,747.07,750.67,56884519
2023-01-30,743.09,744.97,738.03,744.83,64569988
2023-01-31,742.16,745.82,736.75,745.19,73305983
2023-02-01,747.15,750.4,745.18,747.68,67194302
2023-02-02,751.89,762.09,751.86,758.61,100637373
2023-02-03,756.63,763.86,755.67,763.86,79349556
2023-02-06,758.71,759.02,749.58,752.4,58989011
2023-02-07,752.79,754.46,749.34,753.09,61872370
2023-02-08,756.41,756.99,748.4,748.4,66566015
2023-02-09,753.71,760.87,753.62,757.05,89705933
2023-02-10,752.47,756.01,747.76,752.22,78336845
2023-02-13,753.22,763.17,753.02,762.64,45559867
2023-02-14,764.21,770.8,761.21,762.97,68507581
2023-02-15,762.82,769.73,762.37,769.73,57830484
2023-02-16,773.94,777.58,766.62,771.69,65147689
2023-02-17,763.3,768.03,759.66,765.04,78234969
2023-02-20,765.63,765.97,761.09,762.63,39061417
2023-02-21,758.63,760.2,752.33,757.66,57198605
2023-02-22,755.77,758.32,751.51,756.63,66416298
2023-02-23,759.33,761.55,755.72,755.72,65072102
2023-02-24,759.3,759.79,746.41,746.41,65623004
2023-02-27,752.59,760.2,752.59,756.99,56766017
2023-02-28,754.18,758.33,751.24,752.93,85810110
2023-03-01,756.2,759.04,748.53,749.38,57950850
2023-03-02,745.71,755.17,743.9,755.17,58276575
2023-03-03,759.54,761.82,757.62,760.57,56109850
2023-03-06,763.16,763.41,757.74,759.83,45425100
2023-03-07,756.4,759.77,751.02,751.52,53373128
2023-03-08,748.6,754.2,748.48,753.35,60565257
2023-03-09,751.25,755.64,746.57,753.2,49397656
2023-03-10,742,747.53,737.54,743.03,87477412
2023-03-13,742.28,742.44,720.39,727.25,118370410
2023-03-14,728.74,739.41,724.88,737.52,92029437
2023-03-15,735.5,736.1,715.05,716.47,146752076
2023-03-16,726.24,729.1,711.81,727.06,122967991
2023-03-17,733.13,738.74,718.73,722.43,207723383
2023-03-20,718.14,732.24,710.89,729.05,129059799
2023-03-21,734.18,742.1,733.8,736.18,87186533
2023-03-22,737.28,744.7,736.09,741.8,78773869
2023-03-23,740.15,745.63,736.45,743.59,70506485
2023-03-24,742.03,742.03,727.93,731.81,114498319
2023-03-27,738.61,740.05,733.53,735.91,74745253
2023-03-28,740.72,741.85,731.72,733.81,64998231
2023-03-29,739.3,745.79,738.75,745.54,64641297
2023-03-30,747.9,753.67,747.9,752.46,67934722
2023-03-31,752.54,757.73,751.23,756.18,67867177
2023-04-03,758.91,761.27,757.33,758.41,69244361
2023-04-04,762.09,765.46,758.33,758.36,66425855
2023-04-05,756.86,757.88,753.27,755.76,57292600
2023-04-06,757.45,760.97,756.72,759.84,62161855
2023-04-11,764.75,765.76,762.57,763.32,58942007
2023-04-12,761.77,769.14,758.23,759.54,62423494
2023-04-13,758.35,761.02,757.02,760.57,53685273
2023-04-14,760.06,763.51,758.55,761.4,69864236
2023-04-17,761.18,763.36,758.28,758.5,68065509
2023-04-18,759.27,765.16,758.99,763.15,59776270
2023-04-19,759.99,761.16,757.25,760.22,59583129
2023-04-20,761.69,761.98,756.42,761.1,56421037
2023-04-21,760.54,763.4,758.65,762.19,74432599
2023-04-24,759.35,764.64,759.27,762.49,59823076
2023-04-25,758.19,758.47,754.45,755.45,66676652
2023-04-26,750.38,751.18,745.26,749.6,71335595
2023-04-27,747.18,752.65,746.4,752.6,65940278
2023-04-28,754.52,758.94,748.45,758.49,78924258
2023-05-02,758.74,759.91,743.55,744.31,71936866
2023-05-03,748.05,748.5,743.1,744.24,51697167
2023-05-04,744.52,744.82,735.91,741.22,69447074
2023-05-05,745.16,750.95,743.59,750.48,62869349
2023-05-08,751.89,754.83,751.22,752.68,36408320
2023-05-09,751.58,751.93,744.74,748.38,62085567
2023-05-10,748.03,751.15,745.33,748.29,70038612
2023-05-11,750.31,755.75,747.14,751.12,70176192
2023-05-12,753.29,755.87,751.95,752.99,60281600
2023-05-15,756,757.84,753.46,756.18,52655093
2023-05-16,755.32,759.29,754.61,756.22,60009429
2023-05-17,754.89,759.04,753.82,758.28,74306370
2023-05-18,760.08,766.14,759.82,765.28,53936542
2023-05-19,767.92,771.74,767.1,767.1,73767339
2023-05-22,766.81,768.59,765.33,767.61,52833561
2023-05-23,766.54,769,765.51,765.98,57645122
2023-05-24,760.04,760.5,750.22,754.13,66203535
2023-05-25,758.44,759.34,753.58,755.21,63655569
2023-05-26,758.75,770.39,756.74,767.86,60266601
2023-05-29,769.02,769.52,763.66,764.1,26544170
2023-05-30,765.29,765.95,755.38,756.67,62666915
2023-05-31,750.14,756.03,748.45,748.86,161040073
2023-06-01,754.41,758.02,752.55,756.35,48013865
2023-06-02,759.43,765.82,758.14,764.92,71171766
2023-06-05,767.41,768.42,763.2,763.34,52781333
2023-06-06,759.77,762.65,757.08,762.22,60467101
2023-06-07,761.68,763.65,759.41,761.61,61113145
2023-06-08,758.12,761.12,757.32,760.94,58153367
2023-06-09,763.34,763.34,755.93,759.32,48197562
2023-06-12,761.35,764.09,759.88,760.34,53470075
2023-06-13,766.15,768.85,761.91,767.71,59413130
2023-06-14,766.98,773,765.96,771.41,63244410
2023-06-15,770.82,774.38,767.33,772.64,59773828
2023-06-16,774.88,776.29,772.37,772.72,116886288
2023-06-19,770.86,772.45,768.24,768.98,43410791
2023-06-20,765.38,767.4,762.52,763.09,44682447
2023-06-21,761.43,763.35,758.21,759.16,44299713
2023-06-22,752.61,759.17,750.74,759.17,50294559
2023-06-23,756.66,759.19,753.78,756.6,60505674
2023-06-26,757.15,759.75,751.43,757.5,52408199
2023-06-27,761.77,763.11,755.48,760.56,50309833
2023-06-28,762.83,768.68,762.3,767.77,47746527
2023-06-29,767.99,770.25,766.53,768.94,45236141
2023-06-30,767.38,775.96,765.72,773.94,67195820
2023-07-03,777.1,781.11,776.44,776.44,51251873
2023-07-04,777.89,780.81,777.45,778.72,39651100
2023-07-05,773.46,775.45,768.92,769.89,51898218
2023-07-06,764.97,765.1,751.59,753.34,65894160
2023-07-07,752.92,756.67,747.66,753.52,50723219
2023-07-10,749.6,757.6,749.6,755.76,40437508
2023-07-11,757.25,758.97,753.29,755.82,48146139
2023-07-12,759.98,770.61,759.13,768.14,62662788
2023-07-13,768.5,777.12,768.5,774.8,48668892
2023-07-14,775.53,781.49,775.53,778.93,51391273
2023-07-17,773.58,777.74,771.86,773.45,38566227
2023-07-18,770.92,775.67,770.92,774.48,43372417
2023-07-19,777.93,779.19,774.45,775.03,50381765
2023-07-20,769.74,772.67,768.21,769.62,55488830
2023-07-21,768.13,773.84,768.03,773.75,50655720
2023-07-24,771.41,773.79,769.21,771.55,57284846
2023-07-25,777.74,781.13,775.66,779.81,60968401
2023-07-26,777.94,778.12,770.53,775.46,55029209
2023-07-27,779.02,793.07,779.02,792.06,66776522
2023-07-28,788.54,795.2,787.98,794.27,57818423
2023-07-31,792.48,794.41,789.52,792,52552091
2023-08-01,790.17,792.13,784.67,786.14,46279802
2023-08-02,777,782.48,772.97,775.03,63389789
2023-08-03,770.25,771.43,764.09,770.07,67862075
2023-08-04,770.94,773.36,766.4,772.71,58633698
2023-08-07,769.48,772.91,768.02,772.13,46049086
2023-08-08,768.77,772.3,763.11,767,55520397
2023-08-09,772.47,774.97,769.08,770.22,57558074
2023-08-10,772.87,780.66,772.57,777.79,60240534
2023-08-11,773.62,773.94,763.36,765.16,53133891
2023-08-14,764.01,766.83,761.07,766.21,49739037
2023-08-15,768.56,768.56,756.7,759.28,49500498
2023-08-16,756.77,759.46,754.04,756.85,49402729
2023-08-17,755.82,757.99,737.36,737.63,67378878
2023-08-18,735.91,736.65,729.61,735.04,61872612
2023-08-21,735.69,740.49,732.95,733.59,50393681
2023-08-22,738.22,743.84,736.83,738.21,45204030
2023-08-23,739.85,742.99,737.36,740.73,46191291
2023-08-24,748.18,749.21,733.34,733.99,46165386
2023-08-25,732,739.16,731.96,733.37,48837931
2023-08-28,739.34,743.23,737.51,741.76,41285007
2023-08-29,743.74,746.64,741.97,745.89,59096043
2023-08-30,746.04,748.2,742.33,745.43,51294620
2023-08-31,746.65,749.98,743.62,743.62,105511943
2023-09-01,744.54,749.89,743.88,746.05,49687400
2023-09-04,750.48,754.76,746.82,747.43,31267342
2023-09-05,744.25,748.77,740.63,747.11,46470676
2023-09-06,743.5,748.6,741.1,745.43,48347074
2023-09-07,741.9,744.35,737.93,739.71,47941738
2023-09-08,741.98,742.17,732.75,739.09,45959373
2023-09-11,741.42,744.85,738.48,738.89,44535776
2023-09-12,741.34,741.68,734.62,736.69,49712380
2023-09-13,733.66,736.29,731.15,734.93,44939576
2023-09-14,737.26,745.79,734.64,744.46,69222413
2023-09-15,748.45,749.27,741.1,741.51,117889053
2023-09-18,740.68,741.04,734.65,735.85,49675378
2023-09-19,734.59,739.45,732.96,734.93,44980954
2023-09-20,735.5,740.74,734.53,738.32,52357341
2023-09-21,733.12,734.43,728.82,731.72,58998409
2023-09-22,728.73,732.23,726.66,730.09,87723252
2023-09-25,728.39,730.57,721.25,726.64,51660468
2023-09-26,720.8,724.14,718.9,721.43,50166151
2023-09-27,723.81,726.27,719.66,721.74,74954197
2023-09-28,720.65,726.02,715.62,725.99,63017391
2023-09-29,729.81,736.2,728.79,728.79,64309623
2023-10-02,730.65,731.91,721.29,724.18,48987008
2023-10-03,721.57,726.18,719.17,719.67,49624441
2023-10-04,715.56,725.4,715.32,720.86,57141159
2023-10-05,722.81,726.06,720.95,721.75,47806178
2023-10-06,721.6,726.89,718.76,726.7,65093043
2023-10-09,726.86,730.9,724.16,726,48699394
2023-10-10,731.51,739.97,731.38,738.89,62278277
2023-10-11,736.74,741.8,736.68,737.78,51601420
2023-10-12,742.19,744.93,740.17,741.52,49829388
2023-10-13,738.82,743,733.08,733.9,54321368
2023-10-16,736.81,737.56,731.5,735.39,44004497
2023-10-17,733.45,738.43,730.5,736.77,43823306
2023-10-18,732.64,737.78,728.2,729.57,47932663
2023-10-19,728.34,730.85,725.12,727.61,49470380
2023-10-20,721.92,724.56,716.24,716.24,73858857
2023-10-23,716.45,719.75,711.69,719.18,49245801
2023-10-24,718.93,723.53,715.77,721.73,47806360
2023-10-25,721.96,724.26,718.95,722.24,55599796
2023-10-26,715.18,722.16,713.78,719.3,55248122
2023-10-27,719.28,723.43,713.28,714.25,51309855
2023-10-30,717.4,719.71,712.77,714.05,41326420
2023-10-31,713.84,721.5,713.74,718.6,55512657
2023-11-01,720.44,725.29,716.49,722.23,47392318
2023-11-02,728.45,738.36,728.18,736.03,77199419
2023-11-03,739.07,739.55,735.07,736.31,61631158
2023-11-06,738.3,739.17,734.97,735.34,45796194
2023-11-07,733.85,737.22,733.11,735.74,48409646
2023-11-08,730.73,737.29,729.94,734.64,77977302
2023-11-09,732.79,749.83,730.1,749.16,64097763
2023-11-10,745.68,748.26,742.45,746.31,45446240
2023-11-13,750.22,753.82,748.91,753.41,54072431
2023-11-14,754.2,761.01,751.55,758.15,64659921
2023-11-15,759.87,764.35,759.87,762.82,61417217
2023-11-16,758.67,760.82,753.85,753.91,68967516
2023-11-17,752.81,759.3,752.81,758.59,74397929
2023-11-20,757.89,760.06,757.54,759.47,42470176
2023-11-21,758.66,760.17,757.12,758.56,43521409
2023-11-22,759.14,761.12,758.19,760.04,47229668
2023-11-23,760.91,762.44,759.28,762.32,40650197
2023-11-24,761.41,766.34,761.38,765.66,34131665
2023-11-27,764.66,766.74,763.7,764.22,39404298
2023-11-28,761.5,762.14,758.97,761.37,43738175
2023-11-29,759.36,764.31,759.03,761.99,52728291
2023-11-30,764.52,768.03,761.71,765.04,176365065
2023-12-01,767.45,772.34,767.44,771.37,53312682
2023-12-04,770.3,773.24,769.54,770.61,53011435
2023-12-05,768.87,775.25,768.47,774.07,56605908
2023-12-06,776.1,779.03,775.53,776.18,67539462
2023-12-07,774.84,777.17,773.99,776.34,49494722
2023-12-08,777.69,783.6,776.74,781.85,56806409
2023-12-11,782.42,787.07,780.4,786.45,54613801
2023-12-12,785.85,790.52,785.23,786.13,58372511
2023-12-13,787.32,791.07,787.02,787.02,55744934
2023-12-14,793.39,798.09,786.24,789.91,86001394
2023-12-15,793.7,796.12,790.96,793.13,142277680
2023-12-18,790.19,793.11,787.73,789.15,56116979
2023-12-19,789.94,793.37,789.94,792.48,54504592
2023-12-20,793.57,796,790.03,793.69,53217126
2023-12-21,789.38,791.3,787.12,789.88,42971047
2023-12-22,789.15,789.48,782.61,785.45,47584241
2023-12-27,788.51,789.32,785.46,786.84,41062998
2023-12-28,789.39,789.58,786.04,787.04,35434024
2023-12-29,787.79,790.98,785.96,786.82,34607147
2024-01-02,790.69,792.49,780.13,783.11,47875563
2024-01-03,782.49,784.65,776.1,779.75,61163056
2024-01-04,780.51,781.05,776,780.31,58937550
2024-01-05,775.37,779.68,771.57,778.7,45191030
2024-01-08,777.13,780.1,773.5,779.09,51973438
2024-01-09,779.56,779.76,774.54,777.58,53119228
2024-01-10,777.14,778.96,774.24,775.02,55738105
2024-01-11,780.6,783.2,774.54,774.54,52992022
2024-01-12,780.68,785.34,780.37,781.86,51716061
2024-01-15,783.92,784.95,779.21,779.49,47998079
2024-01-16,775.07,779.31,773.28,778.54,50067918
2024-01-17,769.89,771.99,766.66,771.43,59309453
2024-01-18,772.62,778.46,772.62,778.17,56400285
2024-01-19,782.58,783.52,778.34,778.89,53402288
2024-01-22,784.82,787.27,783.81,785.6,51902972
2024-01-23,787.58,789.37,783.1,787.77,47359713
2024-01-24,799.82,807.93,798.43,806.93,57280511
2024-01-25,808.41,815.89,807.77,814.87,58691041
2024-01-26,811.97,818.96,811.97,817.74,58460786
2024-01-29,818.8,820.98,818.02,819.91,54875936
2024-01-30,821.39,823.76,819.11,820.64,58632267
2024-01-31,819.76,822.65,818.19,818.21,85656681
2024-02-01,817.63,824.72,816.83,822.09,159757985
2024-02-02,827.25,827.57,821.69,822.53,82859322
2024-02-05,824.03,825.36,821.58,824.29,63782651
2024-02-06,829.87,831.78,826.6,831.09,83551576
2024-02-07,831.22,832.11,829.33,830.13,72967806
2024-02-08,837.45,845.13,837.27,843.75,57878461
2024-02-09,845.74,851.95,845.01,851.77,52471217
2024-02-12,852.71,855.13,851.1,854.88,40748296
2024-02-13,843.03,851.43,838.22,842.62,57533956
2024-02-14,843.74,845.38,841.87,843.67,57458923
2024-02-15,848.73,850.46,844.27,847.59,66205003
2024-02-16,855.66,858.11,854.17,858.11,63394786
2024-02-19,853.63,857.68,853.31,855.85,42027952
2024-02-20,853.09,854.57,846.58,848.28,59555797
2024-02-21,849.34,849.34,843.5,846.79,53520296
2024-02-22,857.35,861.63,854.72,857.51,57543594
2024-02-23,859.04,859.61,854.13,854.97,49430024
2024-02-26,853.02,854.34,851.16,852.87,45203286
2024-02-27,851.97,854.04,849.88,852.98,43697388
2024-02-28,849.14,850.31,845.58,847.46,52188589
2024-02-29,847.45,849.78,844.09,848.44,118687440
2024-03-01,852.6,854.23,848.37,854.1,62860066
2024-03-04,857.15,859.24,854.97,856.55,52716015
2024-03-05,854.05,855.03,849.81,851.16,49499946
2024-03-06,851.75,857.85,851.75,857.02,54213734
2024-03-07,855.88,868.98,853.74,868.74,57970996
2024-03-08,870.97,872,861.96,861.96,49847953
2024-03-11,855.45,857.5,849.89,852.32,55743841
2024-03-12,856.42,861.66,854.04,860.97,67101877
2024-03-13,862.92,864.6,859.64,860.33,60300978
2024-03-14,863.63,863.82,856.13,858.75,57129927
2024-03-15,858.57,860.44,851.78,851.78,196283162
2024-03-18,854.83,856.75,852.79,853.76,51870551
2024-03-19,857.13,860.69,855.68,860.69,50709098
2024-03-20,860.96,864.82,859.06,860.54,47244754
2024-03-21,872.12,876.22,869.81,875.42,57605937
2024-03-22,873.68,877.09,870.59,876.34,53607651
2024-03-25,875.81,878.65,873.48,877.15,36895846
2024-03-26,876.38,880.77,875.14,878.4,44004548
2024-03-27,878.85,881.2,878.55,879.1,45265132
2024-03-28,881.85,883.73,881.05,881.78,57532494
2024-04-02,888.54,892.54,880.32,881.42,58447920
2024-04-03,883.27,884.51,879.47,884.05,50944335
2024-04-04,884.88,886.82,883.21,884.17,47327421
2024-04-05,875.83,880.89,874.26,880.63,50525479
2024-04-08,879.58,885.52,879.37,884.86,44160738
2024-04-09,884.25,888.81,879.19,881.03,50546119
2024-04-10,889.56,891.56,879.35,886.67,56872026
2024-04-11,886.41,891.11,879.51,883.79,57779295
2024-04-12,891.55,894.52,881.14,883.45,63049248
2024-04-15,883.14,890.58,881.62,884.07,51491549
2024-04-16,872.36,876.96,871.06,874.67,66305418
2024-04-17,866.5,876.58,865.35,865.35,53954337
2024-04-18,868.84,868.84,862.43,865.36,55799087
2024-04-19,859.1,863.3,858.09,860.01,70442256
2024-04-22,865.48,868.44,864.49,866.51,53182058
2024-04-23,873.96,875.77,871.02,874.79,61087650
2024-04-24,879.44,883.13,872.78,874.02,66184468
2024-04-25,872.77,877.38,864.34,870.27,60270969
2024-04-26,876.43,884.78,876.37,882.63,53024402
2024-04-29,882.58,890.12,882.17,882.27,56803604
2024-04-30,884.15,884.64,877.88,878.83,58087078
2024-05-02,873.54,881.28,873.51,878.71,78634149
2024-05-03,881.8,889.77,881.8,887.44,58416786
2024-05-06,890.64,893.76,888.9,891.13,38822569
2024-05-07,896,900.76,894.25,900.06,56569709
2024-05-08,901.07,902.49,897.9,899.6,50562469
2024-05-09,900.84,905.61,900.84,904.21,44452794
2024-05-10,906.22,911.44,906.22,910.59,49968196
2024-05-13,912.7,913.54,910.03,911.91,47855275
2024-05-14,911.16,912.71,908.36,910.63,55420353
2024-05-15,913.34,914.45,909.36,913.39,60733637
2024-05-16,913.48,914.05,909.6,913.56,58356235
2024-05-17,911.09,914.7,908.73,913.25,61191231
2024-05-20,912.89,915.06,912.66,914.95,34854090
2024-05-21,911.61,912.66,908.76,911.51,43948079
2024-05-22,910.76,912.34,908.64,910.52,36755651
2024-05-23,916.11,918.85,912.45,914.27,33940341
2024-05-24,906.43,915.7,905.42,915.21,36654820
2024-05-27,914.18,916.04,913.39,916.04,21420612
2024-05-28,916.43,916.8,910.24,912.23,42742299
2024-05-29,912.47,912.82,903.14,905.83,48291717
2024-05-30,902.92,907.71,902.17,905.58,41402271
2024-05-31,905.56,909.43,902.32,903.61,184936881
2024-06-03,913.58,914.29,904.54,905.1,46118572
2024-06-04,904.54,906.43,897.69,901.68,55308444
2024-06-05,906.92,919.4,906.26,918.67,48850993
2024-06-06,923.91,924.87,920.32,923.36,41418069
2024-06-07,926.61,927.44,919.99,923.71,40660862
2024-06-10,920.64,924.7,917.76,924.7,38964371
2024-06-11,927.2,927.79,916.81,921.25,46848120
2024-06-12,924.79,934.59,924.01,931.79,44323466
2024-06-13,932,933.32,923.18,924.61,47752164
2024-06-14,926.6,929.39,916.05,918.72,62750097
2024-06-17,923.18,928.02,918.67,923.12,45109550
2024-06-18,927.94,928.9,924.55,928.19,44334628
2024-06-19,928.81,929.28,924.5,924.78,41750525
2024-06-20,927.21,933.95,926.65,933.84,41984980
2024-06-21,931.46,931.63,923.1,925.23,134930846
2024-06-24,924.41,930.05,922.35,926.4,43530200
2024-06-25,922.27,927.46,920.44,926.64,40603209
2024-06-26,931.24,933.85,920.57,923.13,46134099
2024-06-27,925.11,928.84,924.51,925.11,39175953
2024-06-28,929.67,930.91,922.41,923.85,48566390
2024-07-01,929.65,929.72,921.71,923.05,45549764
2024-07-02,920.35,924.61,915.81,924.61,46154882
2024-07-03,930.28,934.51,930.08,931.09,42028380
2024-07-04,934.31,937.46,933.26,934.82,30274078
2024-07-05,938.97,940.16,931.35,933.76,32467646
2024-07-08,933.33,938.3,932.15,932.85,38145996
2024-07-09,931.94,937.3,930,930.7,41998592
2024-07-10,931.92,939.62,930.02,939.62,43295427
2024-07-11,944.25,944.94,936,936.06,42870089
2024-07-12,936.16,946.96,935.99,944.91,36410205
2024-07-15,943.42,949.14,937.47,937.47,33929425
2024-07-16,932.21,937.06,931.48,933.47,40792965
2024-07-17,925.5,927.28,916.54,916.54,46896592
2024-07-18,922.21,926.53,915.68,916.04,42975365
2024-07-19,913.98,915.93,906.51,907.31,51920498
2024-07-22,910.23,920.32,909.65,916.95,40138120
2024-07-23,918.36,921.71,913.6,914.97,38349443
2024-07-24,907.52,911.48,902.49,903.46,45636957
2024-07-25,897.64,900.34,890.54,898.57,56587143
2024-07-26,897.5,907.55,897.5,906.64,37537094
2024-07-29,911.1,912.84,904.07,904.12,42770434
2024-07-30,909.29,912.46,906.45,907.99,41025917
2024-07-31,926.89,927.21,918.06,920.62,54556364
2024-08-01,921.42,922.07,905.28,907.14,59153011
2024-08-02,901.13,902.66,876.48,878.91,67971511
2024-08-05,849.28,860.44,840.61,860.44,80161711
2024-08-06,869.58,870.18,857.46,866.7,62998393
2024-08-07,873.02,888.21,871.35,886.08,65076653
2024-08-08,878.01,885.3,872.65,884.49,46364115
2024-08-09,888.01,888.43,877.94,883.37,36160797
2024-08-12,887.41,888.29,883.98,885.65,34993770
2024-08-13,889.44,889.78,882.93,888.91,35607813
2024-08-14,890.62,892.67,886.28,890.24,37099731
2024-08-15,894.03,906.33,893.49,905.86,43927635
2024-08-16,908.42,908.42,901.79,905.67,40725162
2024-08-19,903.27,909.77,902.13,908.85,36773370
2024-08-20,910.57,910.65,902.16,903.04,36584894
2024-08-21,902.19,908.26,901.77,907.65,31622170
2024-08-22,908.87,913.47,908.12,908.36,47453542
2024-08-23,907.2,910.57,906.15,908.56,35215230
2024-08-26,907.35,911.09,905.9,907.49,24652426
2024-08-27,907.74,909.71,905.68,907.94,32752606
2024-08-28,910.92,913.98,909.26,910.74,34277113
2024-08-29,911.4,923.78,911.4,923.78,34012024
2024-08-30,922.82,923.74,918.05,918.66,64756195
2024-09-02,920.12,920.92,916.42,920.69,24095364
2024-09-03,921.7,922.49,906.78,908.85,42039429
2024-09-04,894.18,898.58,893.86,896.98,49417356
2024-09-05,893.69,896.9,888.32,891.86,45750506
2024-09-06,889.71,894.28,878.32,879.29,47799275
2024-09-09,883.54,890.77,883.54,888.31,33741271
2024-09-10,887.04,890.91,880.22,881.84,36644842
2024-09-11,884.44,893.04,880.47,884.5,43241779
2024-09-12,898.42,899.65,889.79,893.25,41634380
2024-09-13,894.39,901.58,894.39,899.6,35109440
2024-09-16,896.96,900.05,894.65,895.75,29726920
2024-09-17,901.02,902.64,899.06,900.32,44540867
2024-09-18,899.39,900.45,892.56,892.63,36160696
2024-09-19,902.14,908.94,898.32,908.42,55365488
2024-09-20,903.67,906.42,895.6,897.55,114062560
2024-09-23,897.69,904.35,896.71,903.47,39948901
2024-09-24,909.93,910.38,903.6,907.16,47247995
2024-09-25,903.07,908.39,903.04,906.03,44113527
2024-09-26,915.48,915.9,909.24,911.66,65429847
2024-09-27,913.86,918.71,913.22,917.43,57108494
2024-09-30,917.02,919.37,910.12,910.12,60689551
2024-10-01,911.86,915.79,905.8,910.13,51577818
2024-10-02,915.78,918.41,910.48,916.86,47912615
2024-10-03,915.74,915.74,907.78,910.35,38565883
2024-10-04,909.42,914.85,907.87,911.81,45909792
2024-10-07,914.32,914.99,907.57,912.77,41221506
2024-10-08,905.84,911.61,904.72,910.19,42005486
2024-10-09,909.75,915.7,907.78,915.68,45010744
2024-10-10,915.86,916.46,907.71,911.32,39968140
2024-10-11,911.57,917.16,910,915.96