Date,Open,High,Low,Close,Volume
1900-01-01,8.8,8.89,8.8,8.89,0
1900-02-01,8.89,8.89,8.81,8.81,0
1900-03-01,8.81,8.82,8.81,8.82,0
1900-04-01,8.82,8.97,8.82,8.97,0
1900-05-01,8.97,8.97,8.9,8.9,0
1900-06-01,8.9,9.09,8.9,9.09,0
1900-07-01,9.09,9.44,9.09,9.44,0
1900-08-01,9.44,9.44,9.4,9.4,0
1900-09-01,9.4,9.4,9.34,9.34,0
1900-10-01,9.34,9.34,9.16,9.16,0
1900-11-01,9.16,9.42,9.16,9.42,0
1900-12-01,9.42,9.42,9.42,9.42,0
1901-01-01,9.42,9.5,9.42,9.5,0
1901-02-01,9.5,9.5,9.4,9.4,0
1901-03-01,9.4,9.4,9.27,9.27,0
1901-04-01,9.27,9.27,9.2,9.2,0
1901-05-01,9.2,9.2,9.14,9.14,0
1901-06-01,9.14,9.18,9.14,9.18,0
1901-07-01,9.18,9.34,9.18,9.34,0
1901-08-01,9.34,9.34,9.01,9.01,0
1901-09-01,9.01,9.06,9.01,9.06,0
1901-10-01,9.06,9.06,8.89,8.89,0
1901-11-01,8.89,8.89,8.87,8.87,0
1901-12-01,8.87,8.87,8.68,8.68,0
1902-01-01,8.68,8.7,8.68,8.7,0
1902-02-01,8.7,8.7,8.65,8.65,0
1902-03-01,8.65,8.74,8.65,8.74,0
1902-04-01,8.74,8.75,8.74,8.75,0
1902-05-01,8.75,8.75,8.75,8.75,0
1902-06-01,8.75,8.78,8.75,8.78,0
1902-07-01,8.78,9.57,8.78,9.57,0
1902-08-01,9.57,9.59,9.57,9.59,0
1902-09-01,9.59,9.59,9.59,9.59,0
1902-10-01,9.59,9.7,9.59,9.7,0
1902-11-01,9.7,9.7,9.58,9.58,0
1902-12-01,9.58,9.58,9.53,9.53,0
1903-01-01,9.53,9.73,9.53,9.73,0
1903-02-01,9.73,9.83,9.73,9.83,0
1903-03-01,9.83,9.94,9.83,9.94,0
1903-04-01,9.94,9.94,9.9,9.9,0
1903-05-01,9.9,9.9,9.8,9.8,0
1903-06-01,9.8,9.91,9.8,9.91,0
1903-07-01,9.91,10.02,9.91,10.02,0
1903-08-01,10.02,10.02,9.89,9.89,0
1903-09-01,9.89,9.95,9.89,9.95,0
1903-10-01,9.95,10.14,9.95,10.14,0
1903-11-01,10.14,10.14,9.93,9.93,0
1903-12-01,9.93,11.05,9.93,11.05,0
1904-01-01,11.05,11.05,10.99,10.99,0
1904-02-01,10.99,10.99,10.69,10.69,0
1904-03-01,10.69,10.77,10.69,10.77,0
1904-04-01,10.77,10.9,10.77,10.9,0
1904-05-01,10.9,11.22,10.9,11.22,0
1904-06-01,11.22,11.35,11.22,11.35,0
1904-07-01,11.35,11.5,11.35,11.5,0
1904-08-01,11.5,11.5,11.44,11.44,0
1904-09-01,11.44,11.52,11.44,11.52,0
1904-10-01,11.52,11.52,11.51,11.51,0
1904-11-01,11.51,11.51,11.32,11.32,0
1904-12-01,11.32,11.32,11.29,11.29,0
1905-01-01,11.29,11.7,11.29,11.7,0
1905-02-01,11.7,11.82,11.7,11.82,0
1905-03-01,11.82,11.82,11.66,11.66,0
1905-04-01,11.66,11.84,11.66,11.84,0
1905-05-01,11.84,11.84,11.84,11.84,0
1905-06-01,11.84,12.14,11.84,12.14,0
1905-07-01,12.14,12.32,12.14,12.32,0
1905-08-01,12.32,12.32,12.21,12.21,0
1905-09-01,12.21,12.21,12.16,12.16,0
1905-10-01,12.16,12.31,12.16,12.31,0
1905-11-01,12.31,12.31,12.28,12.28,0
1905-12-01,12.28,12.36,12.28,12.36,0
1906-01-01,12.36,12.58,12.36,12.58,0
1906-02-01,12.58,12.63,12.58,12.63,0
1906-03-01,12.63,12.63,12.51,12.51,0
1906-04-01,12.51,12.64,12.51,12.64,0
1906-05-01,12.64,12.75,12.64,12.75,0
1906-06-01,12.75,12.96,12.75,12.96,0
1906-07-01,12.96,13.05,12.96,13.05,0
1906-08-01,13.05,13.11,13.05,13.11,0
1906-09-01,13.11,13.11,13.09,13.09,0
1906-10-01,13.09,13.38,13.09,13.38,0
1906-11-01,13.38,13.38,13.22,13.22,0
1906-12-01,13.22,13.22,13.08,13.08,0
1907-01-01,13.08,13.2,13.08,13.2,0
1907-02-01,13.2,13.21,13.2,13.21,0
1907-03-01,13.21,13.21,13.21,13.21,0
1907-04-01,13.21,13.21,13.19,13.19,0
1907-05-01,13.19,13.19,13.04,13.04,0
1907-06-01,13.04,13.18,13.04,13.18,0
1907-07-01,13.18,13.5,13.18,13.5,0
1907-08-01,13.5,13.5,13.48,13.48,0
1907-09-01,13.48,13.48,13.37,13.37,0
1907-10-01,13.37,13.63,13.37,13.63,0
1907-11-01,13.63,13.7,13.63,13.7,0
1907-12-01,13.7,13.7,13.68,13.68,0
1908-01-01,13.68,13.89,13.68,13.89,0
1908-02-01,13.89,14.06,13.89,14.06,0
1908-03-01,14.06,14.09,14.06,14.09,0
1908-04-01,14.09,14.24,14.09,14.24,0
1908-05-01,14.24,14.59,14.24,14.59,0
1908-06-01,14.59,15.01,14.59,15.01,0
1908-07-01,15.01,15.31,15.01,15.31,0
1908-08-01,15.31,15.32,15.31,15.32,0
1908-09-01,15.32,15.49,15.32,15.49,0
1908-10-01,15.49,15.6,15.49,15.6,0
1908-11-01,15.6,15.6,15.32,15.32,0
1908-12-01,15.32,15.4,15.32,15.4,0
1909-01-01,15.4,15.77,15.4,15.77,0
1909-02-01,15.77,15.94,15.77,15.94,0
1909-03-01,15.94,16.15,15.94,16.15,0
1909-04-01,16.15,16.15,15.74,15.74,0
1909-05-01,15.74,16.09,15.74,16.09,0
1909-06-01,16.09,16.09,15.7,15.7,0
1909-07-01,15.7,16.35,15.7,16.35,0
1909-08-01,16.35,16.51,16.35,16.51,0
1909-09-01,16.51,16.7,16.51,16.7,0
1909-10-01,16.7,17.1,16.7,17.1,0
1909-11-01,17.1,17.1,16.68,16.68,0
1909-12-01,16.68,16.78,16.68,16.78,0
1910-01-01,16.78,16.9,16.78,16.9,0
1910-02-01,16.9,17.19,16.9,17.19,0
1910-03-01,17.19,17.49,17.19,17.49,0
1910-04-01,17.49,17.49,17.28,17.28,0
1910-05-01,17.28,17.28,16.82,16.82,0
1910-06-01,16.82,17.14,16.82,17.14,0
1910-07-01,17.14,17.17,17.14,17.17,0
1910-08-01,17.17,17.17,16.81,16.81,0
1910-09-01,16.81,16.81,16.75,16.75,0
1910-10-01,16.75,16.75,16.7,16.7,0
1910-11-01,16.7,17.28,16.7,17.28,0
1910-12-01,17.28,17.28,17.2,17.2,0
1911-01-01,17.2,17.29,17.2,17.29,0
1911-02-01,17.29,17.53,17.29,17.53,0
1911-03-01,17.53,17.57,17.53,17.57,0
1911-04-01,17.57,17.58,17.57,17.58,0
1911-05-01,17.58,18.12,17.58,18.12,0
1911-06-01,18.12,18.36,18.12,18.36,0
1911-07-01,18.36,18.54,18.36,18.54,0
1911-08-01,18.54,18.54,18.37,18.37,0
1911-09-01,18.37,18.37,18.32,18.32,0
1911-10-01,18.32,18.32,18.28,18.28,0
1911-11-01,18.28,18.28,18.02,18.02,0
1911-12-01,18.02,18.27,18.02,18.27,0
1912-01-01,18.27,18.27,18.21,18.21,0
1912-02-01,18.21,18.21,18.17,18.17,0
1912-03-01,18.17,18.4,18.17,18.4,0
1912-04-01,18.4,18.78,18.4,18.78,0
1912-05-01,18.78,18.78,18.45,18.45,0
1912-06-01,18.45,18.52,18.45,18.52,0
1912-07-01,18.52,18.76,18.52,18.76,0
1912-08-01,18.76,18.76,18.28,18.28,0
1912-09-01,18.28,18.28,17.51,17.51,0
1912-10-01,17.51,17.51,17.41,17.41,0
1912-11-01,17.41,17.74,17.41,17.74,0
1912-12-01,17.74,18.93,17.74,18.93,0
1913-01-01,18.93,18.93,18.57,18.57,0
1913-02-01,18.57,18.57,18.53,18.53,0
1913-03-01,18.53,18.77,18.53,18.77,0
1913-04-01,18.77,19.15,18.77,19.15,0
1913-05-01,19.15,19.15,18.82,18.82,0
1913-06-01,18.82,19.14,18.82,19.14,0
1913-07-01,19.14,19.3,19.14,19.3,0
1913-08-01,19.3,19.3,19.22,19.22,0
1913-09-01,19.22,19.22,18.97,18.97,0
1913-10-01,18.97,19.28,18.97,19.28,0
1913-11-01,19.28,19.41,19.28,19.41,0
1913-12-01,19.41,19.64,19.41,19.64,0
1914-01-01,19.64,20.08,19.64,20.08,0
1914-02-01,20.08,21.04,20.08,21.04,0
1914-03-01,21.04,21.33,21.04,21.33,0
1914-04-01,21.33,21.67,21.33,21.67,0
1914-05-01,21.67,22.33,21.67,22.33,0
1914-06-01,22.33,22.52,22.33,22.52,0
1914-07-01,22.52,22.52,22.03,22.03,0
1914-08-01,22.03,22.03,20.2,20.2,0
1914-09-01,20.2,20.2,19.72,19.72,0
1914-10-01,19.72,19.8,19.72,19.8,0
1914-11-01,19.8,20.04,19.8,20.04,0
1914-12-01,20.04,20.8,20.04,20.8,0
1915-01-01,20.8,21.24,20.8,21.24,0
1915-02-01,21.24,21.75,21.24,21.75,0
1915-03-01,21.75,22.2,21.75,22.2,0
1915-04-01,22.2,22.2,22.14,22.14,0
1915-05-01,22.14,22.14,21.58,21.58,0
1915-06-01,21.58,21.58,21.37,21.37,0
1915-07-01,21.37,21.37,20.15,20.15,0
1915-08-01,20.15,20.15,18.91,18.91,0
1915-09-01,18.91,19.65,18.91,19.65,0
1915-10-01,19.65,19.91,19.65,19.91,0
1915-11-01,19.91,19.91,19.35,19.35,0
1915-12-01,19.35,19.35,19.08,19.08,0
1916-01-01,19.08,19.22,19.08,19.22,0
1916-02-01,19.22,19.22,19.19,19.19,0
1916-03-01,19.19,19.19,18.9,18.9,0
1916-04-01,18.9,18.9,18.57,18.57,0
1916-05-01,18.57,18.57,18.4,18.4,0
1916-06-01,18.4,18.4,18.24,18.24,0
1916-07-01,18.24,18.48,18.24,18.48,0
1916-08-01,18.48,19.14,18.48,19.14,0
1916-09-01,19.14,19.14,18.87,18.87,0
1916-10-01,18.87,18.87,17.74,17.74,0
1916-11-01,17.74,17.74,17.55,17.55,0
1916-12-01,17.55,17.55,17.47,17.47,0
1917-01-01,17.47,17.49,17.47,17.49,0
1917-02-01,17.49,17.68,17.49,17.68,0
1917-03-01,17.68,18.15,17.68,18.15,0
1917-04-01,18.15,19.15,18.15,19.15,0
1917-05-01,19.15,19.15,18.96,18.96,0
1917-06-01,18.96,18.96,18.57,18.57,0
1917-07-01,18.57,18.84,18.57,18.84,0
1917-08-01,18.84,19.05,18.84,19.05,0
1917-09-01,19.05,19.14,19.05,19.14,0
1917-10-01,19.14,19.64,19.14,19.64,0
1917-11-01,19.64,19.64,19.2,19.2,0
1917-12-01,19.2,19.2,19.13,19.13,0
1918-01-01,19.13,19.78,19.13,19.78,0
1918-02-01,19.78,20.42,19.78,20.42,0
1918-03-01,20.42,20.42,20.4,20.4,0
1918-04-01,20.4,20.4,19.68,19.68,0
1918-05-01,19.68,19.68,19.22,19.22,0
1918-06-01,19.22,19.22,19.21,19.21,0
1918-07-01,19.21,19.72,19.21,19.72,0
1918-08-01,19.72,20.18,19.72,20.18,0
1918-09-01,20.18,20.41,20.18,20.41,0
1918-10-01,20.41,20.57,20.41,20.57,0
1918-11-01,20.57,20.57,19.14,19.14,0
1918-12-01,19.14,19.5,19.14,19.5,0
1919-01-01,19.5,20.41,19.5,20.41,0
1919-02-01,20.41,20.62,20.41,20.62,0
1919-03-01,20.62,20.93,20.62,20.93,0
1919-04-01,20.93,21.16,20.93,21.16,0
1919-05-01,21.16,21.16,20.6,20.6,0
1919-06-01,20.6,21.05,20.6,21.05,0
1919-07-01,21.05,21.38,21.05,21.38,0
1919-08-01,21.38,21.49,21.38,21.49,0
1919-09-01,21.49,21.99,21.49,21.99,0
1919-10-01,21.99,22.33,21.99,22.33,0
1919-11-01,22.33,22.33,22.08,22.08,0
1919-12-01,22.08,22.08,21.95,21.95,0
1920-01-01,21.95,22.44,21.95,22.44,0
1920-02-01,22.44,23.9,22.44,23.9,0
1920-03-01,23.9,24.28,23.9,24.28,0
1920-04-01,24.28,24.87,24.28,24.87,0
1920-05-01,24.87,24.87,24.55,24.55,0
1920-06-01,24.55,24.55,24.5,24.5,0
1920-07-01,24.5,24.5,23.95,23.95,0
1920-08-01,23.95,24.21,23.95,24.21,0
1920-09-01,24.21,24.7,24.21,24.7,0
1920-10-01,24.7,24.7,23.97,23.97,0
1920-11-01,23.97,23.97,23.01,23.01,0
1920-12-01,23.01,23.01,22.5,22.5,0
1921-01-01,22.5,22.99,22.5,22.99,0
1921-02-01,22.99,22.99,21.05,21.05,0
1921-03-01,21.05,23.83,21.05,23.83,0
1921-04-01,23.83,23.83,23.5,23.5,0
1921-05-01,23.5,23.61,23.5,23.61,0
1921-06-01,23.61,24.35,23.61,24.35,0
1921-07-01,24.35,25.28,24.35,25.28,0
1921-08-01,25.28,26.62,25.28,26.62,0
1921-09-01,26.62,26.62,25.51,25.51,0
1921-10-01,25.51,25.51,25.25,25.25,0
1921-11-01,25.25,25.25,25.15,25.15,0
1921-12-01,25.15,25.33,25.15,25.33,0
1922-01-01,25.33,26.2,25.33,26.2,0
1922-02-01,26.2,26.2,26.18,26.18,0
1922-03-01,26.18,26.65,26.18,26.65,0
1922-04-01,26.65,27.48,26.65,27.48,0
1922-05-01,27.48,27.48,27.26,27.26,0
1922-06-01,27.26,27.46,27.26,27.46,0
1922-07-01,27.46,27.91,27.46,27.91,0
1922-08-01,27.91,28.67,27.91,28.67,0
1922-09-01,28.67,28.79,28.67,28.79,0
1922-10-01,28.79,28.79,28.69,28.69,0
1922-11-01,28.69,28.83,28.69,28.83,0
1922-12-01,28.83,29.08,28.83,29.08,0
1923-01-01,29.08,29.99,29.08,29.99,0
1923-02-01,29.99,31.6,29.99,31.6,0
1923-03-01,31.6,31.6,31.46,31.46,0
1923-04-01,31.46,32.18,31.46,32.18,0
1923-05-01,32.18,33.12,32.18,33.12,0
1923-06-01,33.12,33.12,33.08,33.08,0
1923-07-01,33.08,33.08,32.88,32.88,0
1923-08-01,32.88,32.91,32.88,32.91,0
1923-09-01,32.91,33.03,32.91,33.03,0
1923-10-01,33.03,33.03,32.73,32.73,0
1923-11-01,32.73,32.73,32.06,32.06,0
1923-12-01,32.06,32.06,32.06,32.06,0
1924-01-01,32.06,32.44,32.06,32.44,0
1924-02-01,32.44,32.66,32.44,32.66,0
1924-03-01,32.66,33.35,32.66,33.35,0
1924-04-01,33.35,33.35,33.2,33.2,0
1924-05-01,33.2,33.9,33.2,33.9,0
1924-06-01,33.9,34.41,33.9,34.41,0
1924-07-01,34.41,34.41,34.08,34.08,0
1924-08-01,34.08,34.74,34.08,34.74,0
1924-09-01,34.74,34.74,34.72,34.72,0
1924-10-01,34.72,34.72,34.23,34.23,0
1924-11-01,34.23,34.32,34.23,34.32,0
1924-12-01,34.32,34.51,34.32,34.51,0
1925-01-01,34.51,35.28,34.51,35.28,0
1925-02-01,35.28,35.77,35.28,35.77,0
1925-03-01,35.77,35.77,35.56,35.56,0
1925-04-01,35.56,35.56,35.39,35.39,0
1925-05-01,35.39,35.39,35.31,35.31,0
1925-06-01,35.31,36.08,35.31,36.08,0
1925-07-01,36.08,36.41,36.08,36.41,0
1925-08-01,36.41,36.53,36.41,36.53,0
1925-09-01,36.53,36.95,36.53,36.95,0
1925-10-01,36.95,36.95,36.94,36.94,0
1925-11-01,36.94,37.44,36.94,37.44,0
1925-12-01,37.44,38.43,37.44,38.43,0
1926-01-01,38.43,39.45,38.43,39.45,0
1926-02-01,39.45,39.55,39.45,39.55,0
1926-03-01,39.55,39.55,39.26,39.26,0
1926-04-01,39.26,39.33,39.26,39.33,0
1926-05-01,39.33,39.62,39.33,39.62,0
1926-06-01,39.62,40.34,39.62,40.34,0
1926-07-01,40.34,40.57,40.34,40.57,0
1926-08-01,40.57,41.03,40.57,41.03,0
1926-09-01,41.03,41.54,41.03,41.54,0
1926-10-01,41.54,41.54,41.37,41.37,0
1926-11-01,41.37,41.37,41.1,41.1,0
1926-12-01,41.1,41.6,41.1,41.6,0
1927-01-01,41.6,42.24,41.6,42.24,0
1927-02-01,42.24,42.99,42.24,42.99,0
1927-03-01,42.99,43.02,42.99,43.02,0
1927-04-01,43.02,43.06,43.02,43.06,0
1927-05-01,43.06,43.53,43.06,43.53,0
1927-06-01,43.53,44.03,43.53,44.03,0
1927-07-01,44.03,44.03,43.66,43.66,0
1927-08-01,43.66,43.66,43.22,43.22,0
1927-09-01,43.22,43.22,42.95,42.95,0
1927-10-01,42.95,44.41,42.95,44.41,0
1927-11-01,44.41,44.45,44.41,44.45,0
1927-12-01,44.45,44.45,44.31,44.31,0
1928-01-01,44.31,45.47,44.31,45.47,0
1928-02-01,45.47,46.14,45.47,46.14,0
1928-03-01,46.14,46.14,45.89,45.89,0
1928-04-01,45.89,45.89,45.69,45.69,0
1928-05-01,45.69,46.47,45.69,46.47,0
1928-06-01,46.47,47.14,46.47,47.14,0
1928-07-01,47.14,47.37,47.14,47.37,0
1928-08-01,47.37,47.8,47.37,47.8,0
1928-09-01,47.8,48.58,47.8,48.58,0
1928-10-01,48.58,48.58,48.52,48.52,0
1928-11-01,48.52,48.7,48.52,48.7,0
1928-12-01,48.7,49.42,48.7,49.42,0
1929-01-01,49.42,50.91,49.42,50.91,0
1929-02-01,50.91,51.72,50.91,51.72,0
1929-03-01,51.72,51.72,51.56,51.56,0
1929-04-01,51.56,51.56,51.22,51.22,0
1929-05-01,51.22,51.24,51.22,51.24,0
1929-06-01,51.24,51.24,50.54,50.54,0
1929-07-01,50.54,51.62,50.54,51.62,0
1929-08-01,51.62,51.62,51.6,51.6,0
1929-09-01,51.6,51.6,51.04,51.04,0
1929-10-01,51.04,51.04,47.78,47.78,0
1929-11-01,47.78,47.78,46.32,46.32,0
1929-12-01,46.32,46.32,44.43,44.43,0
1930-01-01,44.43,44.43,41.18,41.18,0
1930-02-01,41.18,41.18,40.47,40.47,0
1930-03-01,40.47,40.47,39.18,39.18,0
1930-04-01,39.18,39.18,38.13,38.13,0
1930-05-01,38.13,38.13,36.42,36.42,0
1930-06-01,36.42,36.71,36.42,36.71,0
1930-07-01,36.71,36.71,35.41,35.41,0
1930-08-01,35.41,35.41,32.33,32.33,0
1930-09-01,32.33,32.33,28.83,28.83,0
1930-10-01,28.83,35.24,28.83,35.24,0
1930-11-01,35.24,35.24,30.99,30.99,0
1930-12-01,30.99,30.99,29.39,29.39,0
1931-01-01,29.39,29.39,28.76,28.76,0
1931-02-01,28.76,28.89,28.76,28.89,0
1931-03-01,28.89,29.9,28.89,29.9,0
1931-04-01,29.9,30.75,29.9,30.75,0
1931-05-01,30.75,31.21,30.75,31.21,0
1931-06-01,31.21,31.21,28.54,28.54,0
1931-07-01,28.54,28.54,28.54,28.54,0
1931-08-01,28.54,28.54,27.8,27.8,0
1931-09-01,27.8,28.34,27.8,28.34,0
1931-10-01,28.34,29.2,28.34,29.2,0
1931-11-01,29.2,31.55,29.2,31.55,0
1931-12-01,31.55,32.71,31.55,32.71,0
1932-01-01,32.71,33.4,32.71,33.4,0
1932-02-01,33.4,33.4,32.1,32.1,0
1932-03-01,32.1,32.1,31.31,31.31,0
1932-04-01,31.31,31.5,31.31,31.5,0
1932-05-01,31.5,32.23,31.5,32.23,0
1932-06-01,32.23,33.71,32.23,33.71,0
1932-07-01,33.71,34.3,33.71,34.3,0
1932-08-01,34.3,37.03,34.3,37.03,0
1932-09-01,37.03,39.37,37.03,39.37,0
1932-10-01,39.37,41.14,39.37,41.14,0
1932-11-01,41.14,41.14,40.79,40.79,0
1932-12-01,40.79,40.79,39.21,39.21,0
1933-01-01,39.21,40.27,39.21,40.27,0
1933-02-01,40.27,40.37,40.27,40.37,0
1933-03-01,40.37,40.56,40.37,40.56,0
1933-04-01,40.56,40.92,40.56,40.92,0
1933-05-01,40.92,42.08,40.92,42.08,0
1933-06-01,42.08,43.48,42.08,43.48,0
1933-07-01,43.48,43.93,43.48,43.93,0
1933-08-01,43.93,44.58,43.93,44.58,0
1933-09-01,44.58,45.56,44.58,45.56,0
1933-10-01,45.56,47.18,45.56,47.18,0
1933-11-01,47.18,47.18,46.9,46.9,0
1933-12-01,46.9,47.48,46.9,47.48,0
1934-01-01,47.48,49.66,47.48,49.66,0
1934-02-01,49.66,49.66,49.12,49.12,0
1934-03-01,49.12,49.35,49.12,49.35,0
1934-04-01,49.35,49.5,49.35,49.5,0
1934-05-01,49.5,49.58,49.5,49.58,0
1934-06-01,49.58,49.58,48.74,48.74,0
1934-07-01,48.74,48.74,48.53,48.53,0
1934-08-01,48.53,49.31,48.53,49.31,0
1934-09-01,49.31,51.22,49.31,51.22,0
1934-10-01,51.22,53.87,51.22,53.87,0
1934-11-01,53.87,55.51,53.87,55.51,0
1934-12-01,55.51,56.53,55.51,56.53,0
1935-01-01,56.53,56.53,56.39,56.39,0
1935-02-01,56.39,56.39,54.82,54.82,0
1935-03-01,54.82,54.82,53.75,53.75,0
1935-04-01,53.75,54.31,53.75,54.31,0
1935-05-01,54.31,56.1,54.31,56.1,0
1935-06-01,56.1,57.38,56.1,57.38,0
1935-07-01,57.38,58.9,57.38,58.9,0
1935-08-01,58.9,59.67,58.9,59.67,0
1935-09-01,59.67,59.67,58.61,58.61,0
1935-10-01,58.61,58.61,58.41,58.41,0
1935-11-01,58.41,60.15,58.41,60.15,0
1935-12-01,60.15,60.15,60.04,60.04,0
1936-01-01,60.04,61.5,60.04,61.5,0
1936-02-01,61.5,62.4,61.5,62.4,0
1936-03-01,62.4,62.4,61,61,0
1936-04-01,61,61,60.6,60.6,0
1936-05-01,60.6,61,60.6,61,0
1936-06-01,61,62.4,61,62.4,0
1936-07-01,62.4,66.1,62.4,66.1,0
1936-08-01,66.1,66.1,65.1,65.1,0
1936-09-01,65.1,65.1,64.9,64.9,0
1936-10-01,64.9,67,64.9,67,0
1936-11-01,67,69.3,67,69.3,0
1936-12-01,69.3,69.3,69.3,69.3,0
1937-01-01,69.3,72.2,69.3,72.2,0
1937-02-01,72.2,73.6,72.2,73.6,0
1937-03-01,73.6,74.5,73.6,74.5,0
1937-04-01,74.5,74.5,73.6,73.6,0
1937-05-01,73.6,73.6,72.7,72.7,0
1937-06-01,72.7,72.7,71.7,71.7,0
1937-07-01,71.7,72.1,71.7,72.1,0
1937-08-01,72.1,72.1,71.7,71.7,0
1937-09-01,71.7,71.7,70.3,70.3,0
1937-10-01,70.3,70.3,69.4,69.4,0
1937-11-01,69.4,69.4,68.3,68.3,0
1937-12-01,68.3,68.3,68.1,68.1,0
1938-01-01,68.1,68.8,68.1,68.8,0
1938-02-01,68.8,68.8,67.8,67.8,0
1938-03-01,67.8,67.8,66.9,66.9,0
1938-04-01,66.9,66.9,66.1,66.1,0
1938-05-01,66.1,66.4,66.1,66.4,0
1938-06-01,66.4,66.4,64.8,64.8,0
1938-07-01,64.8,66.2,64.8,66.2,0
1938-08-01,66.2,66.5,66.2,66.5,0
1938-09-01,66.5,66.5,63.3,63.3,0
1938-10-01,63.3,65.3,63.3,65.3,0
1938-11-01,65.3,65.8,65.3,65.8,0
1938-12-01,65.8,65.8,64.6,64.6,0
1939-01-01,64.6,64.6,64.1,64.1,0
1939-02-01,64.1,64.1,63.9,63.9,0
1939-03-01,63.9,63.9,63.3,63.3,0
1939-04-01,63.3,63.3,61.8,61.8,0
1939-05-01,61.8,63.4,61.8,63.4,0
1939-06-01,63.4,63.6,63.4,63.6,0
1939-07-01,63.6,63.6,63,63,0
1939-08-01,63,63,62,62,0
1939-09-01,62,62,61,61,0
1939-10-01,61,62.2,61,62.2,0
1939-11-01,62.2,63.9,62.2,63.9,0
1939-12-01,63.9,64.7,63.9,64.7,0
1940-01-01,64.7,66.3,64.7,66.3,0
1940-02-01,66.3,66.4,66.3,66.4,0
1940-03-01,66.4,66.4,64.7,64.7,0
1940-04-01,64.7,65.2,64.7,65.2,0
1940-05-01,65.2,65.2,62.8,62.8,0
1940-06-01,62.8,62.8,56.3,56.3,0
1940-07-01,56.3,56.5,56.3,56.5,0
1940-08-01,56.5,58,56.5,58,0
1940-09-01,58,60.6,58,60.6,0
1940-10-01,60.6,63.1,60.6,63.1,0
1940-11-01,63.1,64,63.1,64,0
1940-12-01,64,64,63.6,63.6,0
1941-01-01,63.6,64,63.6,64,0
1941-02-01,64,64,62.6,62.6,0
1941-03-01,62.6,62.6,62.1,62.1,0
1941-04-01,62.1,62.1,61.5,61.5,0
1941-05-01,61.5,61.5,60.4,60.4,0
1941-06-01,60.4,60.4,60.3,60.3,0
1941-07-01,60.3,61.8,60.3,61.8,0
1941-08-01,61.8,63.1,61.8,63.1,0
1941-09-01,63.1,64.6,63.1,64.6,0
1941-10-01,64.6,64.6,62.5,62.5,0
1941-11-01,62.5,62.5,60.5,60.5,0
1941-12-01,60.5,60.5,57.2,57.2,0
1942-01-01,57.2,57.2,55.5,55.5,0
1942-02-01,55.5,55.5,52,52,0
1942-03-01,52,52,50.6,50.6,0
1942-04-01,50.6,50.6,50.6,50.6,0
1942-05-01,50.6,51.3,50.6,51.3,0
1942-06-01,51.3,53.4,51.3,53.4,0
1942-07-01,53.4,54.7,53.4,54.7,0
1942-08-01,54.7,56,54.7,56,0
1942-09-01,56,59.6,56,59.6,0
1942-10-01,59.6,60.5,59.6,60.5,0
1942-11-01,60.5,61.8,60.5,61.8,0
1942-12-01,61.8,64.3,61.8,64.3,0
1943-01-01,64.3,65,64.3,65,0
1943-02-01,65,65.8,65,65.8,0
1943-03-01,65.8,65.9,65.8,65.9,0
1943-04-01,65.9,65.9,65.6,65.6,0
1943-05-01,65.6,65.6,65.6,65.6,0
1943-06-01,65.6,65.6,65.6,65.6,0
1943-07-01,65.6,65.7,65.6,65.7,0
1943-08-01,65.7,66.4,65.7,66.4,0
1943-09-01,66.4,67.1,66.4,67.1,0
1943-10-01,67.1,67.1,67,67,0
1943-11-01,67,67.1,67,67.1,0
1943-12-01,67.1,67.2,67.1,67.2,0
1944-01-01,67.2,67.2,67.1,67.1,0
1944-02-01,67.1,67.4,67.1,67.4,0
1944-03-01,67.4,67.5,67.4,67.5,0
1944-04-01,67.5,67.6,67.5,67.6,0
1944-05-01,67.6,68,67.6,68,0
1944-06-01,68,68.1,68,68.1,0
1944-07-01,68.1,68.1,67.9,67.9,0
1944-08-01,67.9,68.2,67.9,68.2,0
1944-09-01,68.2,68.6,68.2,68.6,0
1944-10-01,68.6,69.7,68.6,69.7,0
1944-11-01,69.7,69.8,69.7,69.8,0
1944-12-01,69.8,69.8,69.6,69.6,0
1945-01-01,69.6,69.8,69.6,69.8,0
1945-02-01,69.8,70.8,69.8,70.8,0
1945-03-01,70.8,70.9,70.8,70.9,0
1945-04-01,70.9,71.2,70.9,71.2,0
1945-05-01,71.2,71.2,71,71,0
1945-06-01,71,71,71,71,0
1945-07-01,71,71,70.8,70.8,0
1945-08-01,70.8,70.9,70.8,70.9,0
1945-09-01,70.9,70.9,70.8,70.8,0
1945-10-01,70.8,74.2,70.8,74.2,0
1945-11-01,74.2,76.3,74.2,76.3,0
1945-12-01,76.3,76.3,76.3,76.3,0
1946-01-01,76.3,76.3,76.3,76.3,0
1946-02-01,76.3,77,76.3,77,0
1946-03-01,77,78,77,78,0
1946-04-01,78,80.5,78,80.5,0
1946-05-01,80.5,81.5,80.5,81.5,0
1946-06-01,81.5,81.5,81.3,81.3,0
1946-07-01,81.3,81.5,81.3,81.5,0
1946-08-01,81.5,83.9,81.5,83.9,0
1946-09-01,83.9,83.9,83.1,83.1,0
1946-10-01,83.1,83.1,81.9,81.9,0
1946-11-01,81.9,82.3,81.9,82.3,0
1946-12-01,82.3,83.3,82.3,83.3,0
1947-01-01,83.3,85,83.3,85,0
1947-02-01,85,86.7,85,86.7,0
1947-03-01,86.7,88.7,86.7,88.7,0
1947-04-01,88.7,90.3,88.7,90.3,0
1947-05-01,90.3,90.8,90.3,90.8,0
1947-06-01,90.8,90.8,90.1,90.1,0
1947-07-01,90.1,90.1,89.1,89.1,0
1947-08-01,89.1,89.1,86.4,86.4,0
1947-09-01,86.4,88.4,86.4,88.4,0
1947-10-01,88.4,91.6,88.4,91.6,0
1947-11-01,91.6,93.4,91.6,93.4,0
1947-12-01,93.4,93.9,93.4,93.9,0
1948-01-01,93.9,96,93.9,96,0
1948-02-01,96,96,94.5,94.5,0
1948-03-01,94.5,94.5,91.3,91.3,0
1948-04-01,91.3,93.5,91.3,93.5,0
1948-05-01,93.5,95.1,93.5,95.1,0
1948-06-01,95.1,95.2,95.1,95.2,0
1948-07-01,95.2,95.2,94.6,94.6,0
1948-08-01,94.6,94.6,94.6,94.6,0
1948-09-01,94.6,94.6,94.3,94.3,0
1948-10-01,94.3,94.3,94.2,94.2,0
1948-11-01,94.2,94.2,94.1,94.1,0
1948-12-01,94.1,94.1,92.9,92.9,0
1949-01-01,92.9,93,92.9,93,0
1949-02-01,93,93,92.6,92.6,0
1949-03-01,92.6,92.6,90.5,90.5,0
1949-04-01,90.5,90.5,88.3,88.3,0
1949-05-01,88.3,88.3,87.8,87.8,0
1949-06-01,87.8,87.8,84.6,84.6,0
1949-07-01,84.6,85.6,84.6,85.6,0
1949-08-01,85.6,88.5,85.6,88.5,0
1949-09-01,88.5,90.6,88.5,90.6,0
1949-10-01,90.6,92.9,90.6,92.9,0
1949-11-01,92.9,94.2,92.9,94.2,0
1949-12-01,94.2,96.6,94.2,96.6,0
1950-01-01,96.6,99.3,96.6,99.3,0
1950-02-01,99.3,101.1,99.3,101.1,0
1950-03-01,101.1,103.2,101.1,103.2,0
1950-04-01,103.2,106.1,103.2,106.1,0
1950-05-01,106.1,106.1,105.2,105.2,0
1950-06-01,105.2,105.2,105.2,105.2,0
1950-07-01,105.2,105.2,103.2,103.2,0
1950-08-01,103.2,107.9,103.2,107.9,0
1950-09-01,107.9,112.8,107.9,112.8,0
1950-10-01,112.8,116.2,112.8,116.2,0
1950-11-01,116.2,121.7,116.2,121.7,0
1950-12-01,121.7,122.4,121.7,122.4,0
1951-01-01,122.4,128.8,122.4,128.8,0
1951-02-01,128.8,128.8,128.1,128.1,0
1951-03-01,128.1,130.1,128.1,130.1,0
1951-04-01,130.1,134.5,130.1,134.5,0
1951-05-01,134.5,139.3,134.5,139.3,0
1951-06-01,139.3,139.3,137,137,0
1951-07-01,137,137,134.4,134.4,0
1951-08-01,134.4,134.4,129,129,0
1951-09-01,129,129,123.5,123.5,0
1951-10-01,123.5,124.5,123.5,124.5,0
1951-11-01,124.5,124.5,118,118,0
1951-12-01,118,118,112.3,112.3,0
1952-01-01,112.3,112.3,111.9,111.9,0
1952-02-01,111.9,111.9,104.1,104.1,0
1952-03-01,104.1,104.1,100.9,100.9,0
1952-04-01,100.9,100.9,94.1,94.1,0
1952-05-01,94.1,94.9,94.1,94.9,0
1952-06-01,94.9,94.9,93.2,93.2,0
1952-07-01,93.2,96,93.2,96,0
1952-08-01,96,96,93.9,93.9,0
1952-09-01,93.9,93.9,92.9,92.9,0
1952-10-01,92.9,92.9,92.7,92.7,0
1952-11-01,92.7,93.4,92.7,93.4,0
1952-12-01,93.4,93.4,92.6,92.6,0
1953-01-01,92.6,97,92.6,97,0
1953-02-01,97,97.4,97,97.4,0
1953-03-01,97.4,97.4,96,96,0
1953-04-01,96,96,93.3,93.3,0
1953-05-01,93.3,93.9,93.3,93.9,0
1953-06-01,93.9,94.5,93.9,94.5,0
1953-07-01,94.5,96.7,94.5,96.7,0
1953-08-01,96.7,99.2,96.7,99.2,0
1953-09-01,99.2,100.3,99.2,100.3,0
1953-10-01,100.3,100.3,98.4,98.4,0
1953-11-01,98.4,98.4,98.2,98.2,0
1953-12-01,98.2,99.7,98.2,99.7,0
1954-01-01,99.7,99.9,99.7,99.9,0
1954-02-01,99.9,102.3,99.9,102.3,0
1954-03-01,102.3,102.5,102.3,102.5,0
1954-04-01,102.5,102.5,102.5,102.5,0
1954-05-01,102.5,104.7,102.5,104.7,0
1954-06-01,104.7,108,104.7,108,0
1954-07-01,108,112.7,108,112.7,0
1954-08-01,112.7,115,112.7,115,0
1954-09-01,115,115,114.9,114.9,0
1954-10-01,114.9,114.9,114.3,114.3,0
1954-11-01,114.3,114.3,113.2,113.2,0
1954-12-01,113.2,113.2,112.8,112.8,0
1955-01-01,112.8,114.9,112.8,114.9,0
1955-02-01,114.9,116.1,114.9,116.1,0
1955-03-01,116.1,116.3,116.1,116.3,0
1955-04-01,116.3,116.4,116.3,116.4,0
1955-05-01,116.4,118.5,116.4,118.5,0
1955-06-01,118.5,120.7,118.5,120.7,0
1955-07-01,120.7,124.7,120.7,124.7,0
1955-08-01,124.7,124.7,123.9,123.9,0
1955-09-01,123.9,123.9,120.2,120.2,0
1955-10-01,120.2,120.2,120,120,0
1955-11-01,120,120,116.8,116.8,0
1955-12-01,116.8,118.1,116.8,118.1,0
1956-01-01,118.1,120.3,118.1,120.3,0
1956-02-01,120.3,120.3,120,120,0
1956-03-01,120,120,117.2,117.2,0
1956-04-01,117.2,117.2,116.7,116.7,0
1956-05-01,116.7,116.7,115.3,115.3,0
1956-06-01,115.3,115.3,112.1,112.1,0
1956-07-01,112.1,113.2,112.1,113.2,0
1956-08-01,113.2,116.4,113.2,116.4,0
1956-09-01,116.4,118.9,116.4,118.9,0
1956-10-01,118.9,120.5,118.9,120.5,0
1956-11-01,120.5,120.5,119.8,119.8,0
1956-12-01,119.8,120.1,119.8,120.1,0
1957-01-01,120.1,124.7,120.1,124.7,0
1957-02-01,124.7,126.8,124.7,126.8,0
1957-03-01,126.8,126.8,126.8,126.8,0
1957-04-01,126.8,130.3,126.8,130.3,0
1957-05-01,130.3,131.5,130.3,131.5,0
1957-06-01,131.5,132.3,131.5,132.3,0
1957-07-01,132.3,135.1,132.3,135.1,0
1957-08-01,135.1,138.8,135.1,138.8,0
1957-09-01,138.8,139.9,138.8,139.9,0
1957-10-01,139.9,139.9,133.1,133.1,0
1957-11-01,133.1,134.4,133.1,134.4,0
1957-12-01,134.4,134.4,132.7,132.7,0
1958-01-01,132.7,135.6,132.7,135.6,0
1958-02-01,135.6,140.5,135.6,140.5,0
1958-03-01,140.5,141,140.5,141,0
1958-04-01,141,141,140.4,140.4,0
1958-05-01,140.4,140.4,137.4,137.4,0
1958-06-01,137.4,142.5,137.4,142.5,0
1958-07-01,142.5,145.4,142.5,145.4,0
1958-08-01,145.4,148.1,145.4,148.1,0
1958-09-01,148.1,148.4,148.1,148.4,0
1958-10-01,148.4,148.4,145.7,145.7,0
1958-11-01,145.7,147.4,145.7,147.4,0
1958-12-01,147.4,149.8,147.4,149.8,0
1959-01-01,149.8,155,149.8,155,0
1959-02-01,155,158,155,158,0
1959-03-01,158,158,155.5,155.5,0
1959-04-01,155.5,160.2,155.5,160.2,0
1959-05-01,160.2,167.2,160.2,167.2,0
1959-06-01,167.2,170.7,167.2,170.7,0
1959-07-01,170.7,179.6,170.7,179.6,0
1959-08-01,179.6,190.3,179.6,190.3,0
1959-09-01,190.3,194.8,190.3,194.8,0
1959-10-01,194.8,204.5,194.8,204.5,0
1959-11-01,204.5,204.5,203.7,203.7,0
1959-12-01,203.7,206.9,203.7,206.9,0
1960-01-01,206.9,220.6,206.9,220.6,0
1960-02-01,220.6,220.6,220.6,220.6,0
1960-03-01,220.6,220.6,214.5,214.5,0
1960-04-01,214.5,218,214.5,218,0
1960-05-01,218,223.3,218,223.3,0
1960-06-01,223.3,226.9,223.3,226.9,0
1960-07-01,226.9,228.3,226.9,228.3,0
1960-08-01,228.3,230.8,228.3,230.8,0
1960-09-01,230.8,230.9,230.8,230.9,0
1960-10-01,230.9,230.9,218.4,218.4,0
1960-11-01,218.4,218.4,195.7,195.7,0
1960-12-01,195.7,195.7,186.5,186.5,0
1961-01-01,186.5,190.9,186.5,190.9,0
1961-02-01,190.9,193.8,190.9,193.8,0
1961-03-01,193.8,194.4,193.8,194.4,0
1961-04-01,194.4,200.1,194.4,200.1,0
1961-05-01,200.1,204.4,200.1,204.4,0
1961-06-01,204.4,209.7,204.4,209.7,0
1961-07-01,209.7,209.7,207.2,207.2,0
1961-08-01,207.2,207.2,204.1,204.1,0
1961-09-01,204.1,204.1,202.4,202.4,0
1961-10-01,202.4,202.4,200.9,200.9,0
1961-11-01,200.9,201.6,200.9,201.6,0
1961-12-01,201.6,201.6,198.8,198.8,0
1962-01-01,198.8,205.8,198.8,205.8,0
1962-02-01,205.8,216.3,205.8,216.3,0
1962-03-01,216.3,216.3,211.5,211.5,0
1962-04-01,211.5,211.5,205.7,205.7,0
1962-05-01,205.7,206.9,205.7,206.9,0
1962-06-01,206.9,206.9,198.7,198.7,0
1962-07-01,198.7,198.7,198.3,198.3,0
1962-08-01,198.3,198.3,196.6,196.6,0
1962-09-01,196.6,196.6,193.5,193.5,0
1962-10-01,193.5,194.8,193.5,194.8,0
1962-11-01,194.8,197.5,194.8,197.5,0
1962-12-01,197.5,198.7,197.5,198.7,0
1963-01-01,198.7,204.2,198.7,204.2,0
1963-02-01,204.2,205.8,204.2,205.8,0
1963-03-01,205.8,206.6,205.8,206.6,0
1963-04-01,206.6,209.7,206.6,209.7,0
1963-05-01,209.7,213.2,209.7,213.2,0
1963-06-01,213.2,214.8,213.2,214.8,0
1963-07-01,214.8,224.7,214.8,224.7,0
1963-08-01,224.7,234.8,224.7,234.8,0
1963-09-01,234.8,235,234.8,235,0
1963-10-01,235,235,230.5,230.5,0
1963-11-01,230.5,233.7,230.5,233.7,0
1963-12-01,233.7,241.6,233.7,241.6,0
1964-01-01,241.6,250.3,241.6,250.3,0
1964-02-01,250.3,253.1,250.3,253.1,0
1964-03-01,253.1,253.1,252.5,252.5,0
1964-04-01,252.5,252.5,249.5,249.5,0
1964-05-01,249.5,249.5,248.4,248.4,0
1964-06-01,248.4,249.7,248.4,249.7,0
1964-07-01,249.7,253.4,249.7,253.4,0
1964-08-01,253.4,253.4,253.1,253.1,0
1964-09-01,253.1,253.1,247.5,247.5,0
1964-10-01,247.5,247.5,243,243,0
1964-11-01,243,243,241.4,241.4,0
1964-12-01,241.4,242.8,241.4,242.8,0
1965-01-01,242.8,243.1,242.8,243.1,0
1965-02-01,243.1,243.1,235.2,235.2,0
1965-03-01,235.2,235.2,221.2,221.2,0
1965-04-01,221.2,221.2,215.5,215.5,0
1965-05-01,215.5,216.8,215.5,216.8,0
1965-06-01,216.8,216.8,211.9,211.9,0
1965-07-01,211.9,212.3,211.9,212.3,0
1965-08-01,212.3,216.6,212.3,216.6,0
1965-09-01,216.6,216.6,208.6,208.6,0
1965-10-01,208.6,210.8,208.6,210.8,0
1965-11-01,210.8,215.2,210.8,215.2,0
1965-12-01,215.2,215.2,213.3,213.3,0
1966-01-01,213.3,220.1,213.3,220.1,0
1966-02-01,220.1,221.6,220.1,221.6,0
1966-03-01,221.6,221.6,212,212,0
1966-04-01,212,217.7,212,217.7,0
1966-05-01,217.7,217.7,215.4,215.4,0
1966-06-01,215.4,218.6,215.4,218.6,0
1966-07-01,218.6,223.9,218.6,223.9,0
1966-08-01,223.9,223.9,220.2,220.2,0
1966-09-01,220.2,220.2,212.9,212.9,0
1966-10-01,212.9,212.9,212.7,212.7,0
1966-11-01,212.7,212.7,211.4,211.4,0
1966-12-01,211.4,217.7,211.4,217.7,0
1967-01-01,217.7,226.2,217.7,226.2,0
1967-02-01,226.2,226.2,222.1,222.1,0
1967-03-01,222.1,222.1,217.9,217.9,0
1967-04-01,217.9,223,217.9,223,0
1967-05-01,223,230.2,223,230.2,0
1967-06-01,230.2,238.6,230.2,238.6,0
1967-07-01,238.6,253.9,238.6,253.9,0
1967-08-01,253.9,269.6,253.9,269.6,0
1967-09-01,269.6,274.3,269.6,274.3,0
1967-10-01,274.3,289.9,274.3,289.9,0
1967-11-01,289.9,309.6,289.9,309.6,0
1967-12-01,309.6,309.6,298,298,0
1968-01-01,298,307.8,298,307.8,0
1968-02-01,307.8,320.5,307.8,320.5,0
1968-03-01,320.5,320.5,311.1,311.1,0
1968-04-01,311.1,335.4,311.1,335.4,0
1968-05-01,335.4,378.2,335.4,378.2,0
1968-06-01,378.2,404,378.2,404,0
1968-07-01,404,411.9,404,411.9,0
1968-08-01,411.9,412.4,411.9,412.4,0
1968-09-01,412.4,412.4,384,384,0
1968-10-01,384,384,360.5,360.5,0
1968-11-01,360.5,369.6,360.5,369.6,0
1968-12-01,369.6,389.5,369.6,389.5,0
1969-01-01,389.5,419.7,389.5,419.7,0
1969-02-01,419.7,420.7,419.7,420.7,0
1969-03-01,420.7,420.7,412.4,412.4,0
1969-04-01,412.4,421,412.4,421,0
1969-05-01,421,421,414.7,414.7,0
1969-06-01,414.7,414.7,384.7,384.7,0
1969-07-01,384.7,390.6,384.7,390.6,0
1969-08-01,390.6,390.6,376.3,376.3,0
1969-09-01,376.3,376.3,373.3,373.3,0
1969-10-01,373.3,388.5,373.3,388.5,0
1969-11-01,388.5,404.4,388.5,404.4,0
1969-12-01,404.4,416.3,404.4,416.3,0
1970-01-01,416.3,431.2,416.3,431.2,0
1970-02-01,431.2,431.2,422.4,422.4,0
1970-03-01,422.4,422.4,409.8,409.8,0
1970-04-01,409.8,409.8,390.1,390.1,0
1970-05-01,390.1,390.1,351.7,351.7,0
1970-06-01,351.7,367.4,351.7,367.4,0
1970-07-01,367.4,379,367.4,379,0
1970-08-01,379,392.6,379,392.6,0
1970-09-01,392.6,392.6,392.3,392.3,0
1970-10-01,392.3,392.3,384.3,384.3,0
1970-11-01,384.3,384.3,353.3,353.3,0
1970-12-01,353.3,353.3,346.9,346.9,0
1971-01-01,346.9,346.9,339.3,339.3,0
1971-02-01,339.3,339.3,336,336,0
1971-03-01,336,336,334.1,334.1,0
1971-04-01,334.1,337.5,334.1,337.5,0
1971-05-01,337.5,339.8,337.5,339.8,0
1971-06-01,339.8,339.8,330.3,330.3,0
1971-07-01,330.3,332.5,330.3,332.5,0
1971-08-01,332.5,332.5,317,317,0
1971-09-01,317,317,304.7,304.7,0
1971-10-01,304.7,304.7,293.4,293.4,0
1971-11-01,293.4,293.4,281.8,281.8,0
1971-12-01,281.8,313,281.8,313,0
1972-01-01,313,335.1,313,335.1,0
1972-02-01,335.1,347.5,335.1,347.5,0
1972-03-01,347.5,377.2,347.5,377.2,0
1972-04-01,377.2,385.6,377.2,385.6,0
1972-05-01,385.6,389,385.6,389,0
1972-06-01,389,414.4,389,414.4,0
1972-07-01,414.4,414.4,395.5,395.5,0
1972-08-01,395.5,399.9,395.5,399.9,0
1972-09-01,399.9,399.9,387.1,387.1,0
1972-10-01,387.1,390.5,387.1,390.5,0
1972-11-01,390.5,405,390.5,405,0
1972-12-01,405,412.4,405,412.4,0
1973-01-01,412.4,421.7,412.4,421.7,0
1973-02-01,421.7,421.7,396.3,396.3,0
1973-03-01,396.3,396.3,389.2,389.2,0
1973-04-01,389.2,389.2,371,371,0
1973-05-01,371,371,365.7,365.7,0
1973-06-01,365.7,381.1,365.7,381.1,0
1973-07-01,381.1,381.1,380.3,380.3,0
1973-08-01,380.3,380.3,369.1,369.1,0
1973-09-01,369.1,369.1,327.1,327.1,0
1973-10-01,327.1,327.1,322.3,322.3,0
1973-11-01,322.3,322.3,319.9,319.9,0
1973-12-01,319.9,319.9,293.9,293.9,0
1974-01-01,293.9,328.5,293.9,328.5,0
1974-02-01,328.5,341.3,328.5,341.3,0
1974-03-01,341.3,350,341.3,350,0
1974-04-01,350,350,343.3,343.3,0
1974-05-01,343.3,343.3,315.9,315.9,0
1974-06-01,315.9,315.9,271.7,271.7,0
1974-07-01,271.7,271.7,248.2,248.2,0
1974-08-01,248.2,248.2,215.5,215.5,0
1974-09-01,215.5,215.5,194.3,194.3,0
1974-10-01,194.3,194.3,193.7,193.7,0
1974-11-01,193.7,212.5,193.7,212.5,0
1974-12-01,212.5,212.5,203.1,203.1,0
1975-01-01,203.1,219.7,203.1,219.7,0
1975-02-01,219.7,241.5,219.7,241.5,0
1975-03-01,241.5,243.9,241.5,243.9,0
1975-04-01,243.9,243.9,236,236,0
1975-05-01,236,241.8,236,241.8,0
1975-06-01,241.8,251.2,241.8,251.2,0
1975-07-01,251.2,251.2,249.6,249.6,0
1975-08-01,249.6,249.6,243,243,0
1975-09-01,243,254,243,254,0
1975-10-01,254,274.6,254,274.6,0
1975-11-01,274.6,276.2,274.6,276.2,0
1975-12-01,276.2,295.3,276.2,295.3,0
1976-01-01,295.3,310.1,295.3,310.1,0
1976-02-01,310.1,310.1,306.2,306.2,0
1976-03-01,306.2,314.4,306.2,314.4,0
1976-04-01,314.4,314.4,306.1,306.1,0
1976-05-01,306.1,314.6,306.1,314.6,0
1976-06-01,314.6,317.5,314.6,317.5,0
1976-07-01,317.5,331.5,317.5,331.5,0
1976-08-01,331.5,344.1,331.5,344.1,0
1976-09-01,344.1,344.1,327.5,327.5,0
1976-10-01,327.5,327.5,300.4,300.4,0
1976-11-01,300.4,300.4,284.5,284.5,0
1976-12-01,284.5,289.4,284.5,289.4,0
1977-01-01,289.4,298.3,289.4,298.3,0
1977-02-01,298.3,298.3,289.7,289.7,0
1977-03-01,289.7,295.1,289.7,295.1,0
1977-04-01,295.1,295.1,294.3,294.3,0
1977-05-01,294.3,309.3,294.3,309.3,0
1977-06-01,309.3,309.3,309,309,0
1977-07-01,309,309,304.6,304.6,0
1977-08-01,304.6,304.6,293.1,293.1,0
1977-09-01,293.1,295.7,293.1,295.7,0
1977-10-01,295.7,295.9,295.7,295.9,0
1977-11-01,295.9,299.8,295.9,299.8,0
1977-12-01,299.8,308.4,299.8,308.4,0
1978-01-01,308.4,315.9,308.4,315.9,0
1978-02-01,315.9,315.9,311.8,311.8,0
1978-03-01,311.8,311.8,301.5,301.5,0
1978-04-01,301.5,315.1,301.5,315.1,0
1978-05-01,315.1,329.8,315.1,329.8,0
1978-06-01,329.8,334.6,329.8,334.6,0
1978-07-01,334.6,339.5,334.6,339.5,0
1978-08-01,339.5,356.9,339.5,356.9,0
1978-09-01,356.9,377.1,356.9,377.1,0
1978-10-01,377.1,377.1,371.6,371.6,0
1978-11-01,371.6,371.6,355.2,355.2,0
1978-12-01,355.2,362.8,355.2,362.8,0
1979-01-01,362.8,380.1,362.8,380.1,0
1979-02-01,380.1,392.6,380.1,392.6,0
1979-03-01,392.6,398.6,392.6,398.6,0
1979-04-01,398.6,398.6,390.5,390.5,0
1979-05-01,390.5,397.4,390.5,397.4,0
1979-06-01,397.4,397.4,389.7,389.7,0
1979-07-01,389.7,397.3,389.7,397.3,0
1979-08-01,397.3,418.9,397.3,418.9,0
1979-09-01,418.9,451.4,418.9,451.4,0
1979-10-01,451.4,456.6,451.4,456.6,0
1979-11-01,456.6,461.9,456.6,461.9,0
1979-12-01,461.9,478.8,461.9,478.8,0
1980-01-01,500,500,500,500,0
1980-01-02,516.4,516.4,516.4,516.4,0
1980-01-03,523.5,523.5,523.5,523.5,0
1980-01-04,513.5,513.5,513.5,513.5,0
1980-01-07,518.1,518.1,518.1,518.1,0
1980-01-08,515.7,515.7,515.7,515.7,0
1980-01-09,520.2,520.2,520.2,520.2,0
1980-01-10,525.8,525.8,525.8,525.8,0
1980-01-11,532.7,532.7,532.7,532.7,0
1980-01-14,549.2,549.2,549.2,549.2,0
1980-01-15,547.2,547.2,547.2,547.2,0
1980-01-16,550.1,550.1,550.1,550.1,0
1980-01-17,559.9,559.9,559.9,559.9,0
1980-01-18,559,559,559,559,0
1980-01-21,568.4,568.4,568.4,568.4,0
1980-01-22,560.5,560.5,560.5,560.5,0
1980-01-23,547.8,547.8,547.8,547.8,0
1980-01-24,559.3,559.3,559.3,559.3,0
1980-01-25,568.8,568.8,568.8,568.8,0
1980-01-28,568.8,568.8,568.8,568.8,0
1980-01-29,572.6,572.6,572.6,572.6,0
1980-01-30,578.8,578.8,578.8,578.8,0
1980-01-31,586,586,586,586,0
1980-02-01,591.9,591.9,591.9,591.9,0
1980-02-04,591.3,591.3,591.3,591.3,0
1980-02-05,587.7,587.7,587.7,587.7,0
1980-02-06,586.8,586.8,586.8,586.8,0
1980-02-07,597.4,597.4,597.4,597.4,0
1980-02-08,607.3,607.3,607.3,607.3,0
1980-02-11,619.4,619.4,619.4,619.4,0
1980-02-12,632.3,632.3,632.3,632.3,0
1980-02-13,623.3,623.3,623.3,623.3,0
1980-02-14,638.6,638.6,638.6,638.6,0
1980-02-15,620.7,620.7,620.7,620.7,0
1980-02-18,615,615,615,615,0
1980-02-19,610.1,610.1,610.1,610.1,0
1980-02-20,604.1,604.1,604.1,604.1,0
1980-02-21,600.5,600.5,600.5,600.5,0
1980-02-22,604.8,604.8,604.8,604.8,0
1980-02-25,584.6,584.6,584.6,584.6,0
1980-02-26,576.3,576.3,576.3,576.3,0
1980-02-27,585,585,585,585,0
1980-02-28,594.7,594.7,594.7,594.7,0
1980-02-29,604.6,604.6,604.6,604.6,0
1980-03-03,606.9,606.9,606.9,606.9,0
1980-03-04,597.3,597.3,597.3,597.3,0
1980-03-05,587.5,587.5,587.5,587.5,0
1980-03-06,591.1,591.1,591.1,591.1,0
1980-03-07,579.4,579.4,579.4,579.4,0
1980-03-10,562.6,562.6,562.6,562.6,0
1980-03-11,550.4,550.4,550.4,550.4,0
1980-03-12,550.2,550.2,550.2,550.2,0
1980-03-13,544.6,544.6,544.6,544.6,0
1980-03-14,531.5,531.5,531.5,531.5,0
1980-03-17,520.3,520.3,520.3,520.3,0
1980-03-18,510.7,510.7,510.7,510.7,0
1980-03-19,520.4,520.4,520.4,520.4,0
1980-03-20,532.2,532.2,532.2,532.2,0
1980-03-21,525.2,525.2,525.2,525.2,0
1980-03-24,525.3,525.3,525.3,525.3,0
1980-03-25,519.3,519.3,519.3,519.3,0
1980-03-26,514.2,514.2,514.2,514.2,0
1980-03-27,516.3,516.3,516.3,516.3,0
1980-03-28,509.1,509.1,509.1,509.1,0
1980-03-31,513.3,513.3,513.3,513.3,0
1980-04-01,515.1,515.1,515.1,515.1,0
1980-04-02,522.8,522.8,522.8,522.8,0
1980-04-03,524.7,524.7,524.7,524.7,0
1980-04-04,524.7,524.7,524.7,524.7,0
1980-04-07,524.7,524.7,524.7,524.7,0
1980-04-08,527,527,527,527,0
1980-04-09,532.2,532.2,532.2,532.2,0
1980-04-10,529,529,529,529,0
1980-04-11,521.5,521.5,521.5,521.5,0
1980-04-14,521.4,521.4,521.4,521.4,0
1980-04-15,523.3,523.3,523.3,523.3,0
1980-04-16,520.4,520.4,520.4,520.4,0
1980-04-17,524.7,524.7,524.7,524.7,0
1980-04-18,526.4,526.4,526.4,526.4,0
1980-04-21,523.2,523.2,523.2,523.2,0
1980-04-22,523.8,523.8,523.8,523.8,0
1980-04-23,523.3,523.3,523.3,523.3,0
1980-04-24,525.6,525.6,525.6,525.6,0
1980-04-25,525.6,525.6,525.6,525.6,0
1980-04-28,532,532,532,532,0
1980-04-29,533,533,533,533,0
1980-04-30,529.1,529.1,529.1,529.1,0
1980-05-01,531,531,531,531,0
1980-05-02,531.5,531.5,531.5,531.5,0
1980-05-05,529.5,529.5,529.5,529.5,0
1980-05-06,530.4,530.4,530.4,530.4,0
1980-05-07,531.9,531.9,531.9,531.9,0
1980-05-08,533.1,533.1,533.1,533.1,0
1980-05-09,537.1,537.1,537.1,537.1,0
1980-05-12,540.8,540.8,540.8,540.8,0
1980-05-13,546.5,546.5,546.5,546.5,0
1980-05-14,549.6,549.6,549.6,549.6,0
1980-05-15,559.9,559.9,559.9,559.9,0
1980-05-16,561.4,561.4,561.4,561.4,0
1980-05-19,563.2,563.2,563.2,563.2,0
1980-05-20,562.8,562.8,562.8,562.8,0
1980-05-21,561.9,561.9,561.9,561.9,0
1980-05-22,563.9,563.9,563.9,563.9,0
1980-05-23,568.5,568.5,568.5,568.5,0
1980-05-26,580.7,580.7,580.7,580.7,0
1980-05-27,588.2,588.2,588.2,588.2,0
1980-05-28,592.4,592.4,592.4,592.4,0
1980-05-29,595,595,595,595,0
1980-05-30,594.7,594.7,594.7,594.7,0
1980-06-02,602.3,602.3,602.3,602.3,0
1980-06-03,602,602,602,602,0
1980-06-04,600.8,600.8,600.8,600.8,0
1980-06-05,609.3,609.3,609.3,609.3,0
1980-06-06,606.9,606.9,606.9,606.9,0
1980-06-09,611.4,611.4,611.4,611.4,0
1980-06-10,604.1,604.1,604.1,604.1,0
1980-06-11,600.6,600.6,600.6,600.6,0
1980-06-12,603.3,603.3,603.3,603.3,0
1980-06-13,608.8,608.8,608.8,608.8,0
1980-06-16,608.8,608.8,608.8,608.8,0
1980-06-17,609.9,609.9,609.9,609.9,0
1980-06-18,603.7,603.7,603.7,603.7,0
1980-06-19,605.7,605.7,605.7,605.7,0
1980-06-20,613.5,613.5,613.5,613.5,0
1980-06-23,619.4,619.4,619.4,619.4,0
1980-06-24,618.9,618.9,618.9,618.9,0
1980-06-25,618.2,618.2,618.2,618.2,0
1980-06-26,626.3,626.3,626.3,626.3,0
1980-06-27,626.5,626.5,626.5,626.5,0
1980-06-30,628.5,628.5,628.5,628.5,0
1980-07-01,635.6,635.6,635.6,635.6,0
1980-07-02,637,637,637,637,0
1980-07-03,635.5,635.5,635.5,635.5,0
1980-07-04,639,639,639,639,0
1980-07-07,644.1,644.1,644.1,644.1,0
1980-07-08,645.1,645.1,645.1,645.1,0
1980-07-09,643.6,643.6,643.6,643.6,0
1980-07-10,636.6,636.6,636.6,636.6,0
1980-07-11,637.9,637.9,637.9,637.9,0
1980-07-14,627.5,627.5,627.5,627.5,0
1980-07-15,626.1,626.1,626.1,626.1,0
1980-07-16,626.7,626.7,626.7,626.7,0
1980-07-17,639.5,639.5,639.5,639.5,0
1980-07-18,641.5,641.5,641.5,641.5,0
1980-07-21,639.4,639.4,639.4,639.4,0
1980-07-22,634.7,634.7,634.7,634.7,0
1980-07-23,631.8,631.8,631.8,631.8,0
1980-07-24,633.8,633.8,633.8,633.8,0
1980-07-25,631.5,631.5,631.5,631.5,0
1980-07-28,634,634,634,634,0
1980-07-29,636.8,636.8,636.8,636.8,0
1980-07-30,636.8,636.8,636.8,636.8,0
1980-07-31,636.9,636.9,636.9,636.9,0
1980-08-01,634,634,634,634,0
1980-08-04,632.9,632.9,632.9,632.9,0
1980-08-05,633.8,633.8,633.8,633.8,0
1980-08-06,640,640,640,640,0
1980-08-07,643.3,643.3,643.3,643.3,0
1980-08-08,651.1,651.1,651.1,651.1,0
1980-08-11,661.4,661.4,661.4,661.4,0
1980-08-12,660.2,660.2,660.2,660.2,0
1980-08-13,658.2,658.2,658.2,658.2,0
1980-08-14,661,661,661,661,0
1980-08-15,667.3,667.3,667.3,667.3,0
1980-08-18,670.6,670.6,670.6,670.6,0
1980-08-19,667.8,667.8,667.8,667.8,0
1980-08-20,669.3,669.3,669.3,669.3,0
1980-08-21,674.8,674.8,674.8,674.8,0
1980-08-22,677.7,677.7,677.7,677.7,0
1980-08-25,675.8,675.8,675.8,675.8,0
1980-08-26,678,678,678,678,0
1980-08-27,675.5,675.5,675.5,675.5,0
1980-08-28,665.3,665.3,665.3,665.3,0
1980-08-29,660.4,660.4,660.4,660.4,0
1980-09-01,652.9,652.9,652.9,652.9,0
1980-09-02,657.4,657.4,657.4,657.4,0
1980-09-03,664.5,664.5,664.5,664.5,0
1980-09-04,664.3,664.3,664.3,664.3,0
1980-09-05,664.4,664.4,664.4,664.4,0
1980-09-08,668.7,668.7,668.7,668.7,0
1980-09-09,666.5,666.5,666.5,666.5,0
1980-09-10,664,664,664,664,0
1980-09-11,668.5,668.5,668.5,668.5,0
1980-09-12,676,676,676,676,0
1980-09-15,685.9,685.9,685.9,685.9,0
1980-09-16,681.2,681.2,681.2,681.2,0
1980-09-17,686.1,686.1,686.1,686.1,0
1980-09-18,690.8,690.8,690.8,690.8,0
1980-09-19,687.1,687.1,687.1,687.1,0
1980-09-22,689.9,689.9,689.9,689.9,0
1980-09-23,692,692,692,692,0
1980-09-24,687.7,687.7,687.7,687.7,0
1980-09-25,691.7,691.7,691.7,691.7,0
1980-09-26,693.1,693.1,693.1,693.1,0
1980-09-29,692.3,692.3,692.3,692.3,0
1980-09-30,693.7,693.7,693.7,693.7,0
1980-10-01,692.4,692.4,692.4,692.4,0
1980-10-02,695.9,695.9,695.9,695.9,0
1980-10-03,697,697,697,697,0
1980-10-06,692.2,692.2,692.2,692.2,0
1980-10-07,671.7,671.7,671.7,671.7,0
1980-10-08,657.3,657.3,657.3,657.3,0
1980-10-09,666.4,666.4,666.4,666.4,0
1980-10-10,678.2,678.2,678.2,678.2,0
1980-10-13,674.5,674.5,674.5,674.5,0
1980-10-14,670.2,670.2,670.2,670.2,0
1980-10-15,661.5,661.5,661.5,661.5,0
1980-10-16,675,675,675,675,0
1980-10-17,674.5,674.5,674.5,674.5,0
1980-10-20,720.7,720.7,720.7,720.7,0
1980-10-21,707.9,707.9,707.9,707.9,0
1980-10-22,710.9,710.9,710.9,710.9,0
1980-10-23,712.7,712.7,712.7,712.7,0
1980-10-24,710.2,710.2,710.2,710.2,0
1980-10-27,708.7,708.7,708.7,708.7,0
1980-10-28,709.7,709.7,709.7,709.7,0
1980-10-29,711.9,711.9,711.9,711.9,0
1980-10-30,721.3,721.3,721.3,721.3,0
1980-10-31,731.7,731.7,731.7,731.7,0
1980-11-03,733.3,733.3,733.3,733.3,0
1980-11-04,733.3,733.3,733.3,733.3,0
1980-11-05,737.3,737.3,737.3,737.3,0
1980-11-06,738,738,738,738,0
1980-11-07,728.9,728.9,728.9,728.9,0
1980-11-10,726.7,726.7,726.7,726.7,0
1980-11-11,730.8,730.8,730.8,730.8,0
1980-11-12,731.7,731.7,731.7,731.7,0
1980-11-13,737.9,737.9,737.9,737.9,0
1980-11-14,744.7,744.7,744.7,744.7,0
1980-11-17,746.2,746.2,746.2,746.2,0
1980-11-18,745.8,745.8,745.8,745.8,0
1980-11-19,745,745,745,745,0
1980-11-20,742.5,742.5,742.5,742.5,0
1980-11-21,742,742,742,742,0
1980-11-24,737.2,737.2,737.2,737.2,0
1980-11-25,730.5,730.5,730.5,730.5,0
1980-11-26,729.8,729.8,729.8,729.8,0
1980-11-27,732.2,732.2,732.2,732.2,0
1980-11-28,733.4,733.4,733.4,733.4,0
1980-12-01,733,733,733,733,0
1980-12-02,728.7,728.7,728.7,728.7,0
1980-12-03,715.7,715.7,715.7,715.7,0
1980-12-04,706.1,706.1,706.1,706.1,0
1980-12-05,707.9,707.9,707.9,707.9,0
1980-12-08,701.1,701.1,701.1,701.1,0
1980-12-09,687.3,687.3,687.3,687.3,0
1980-12-10,690.8,690.8,690.8,690.8,0
1980-12-11,676.5,676.5,676.5,676.5,0
1980-12-12,670.7,670.7,670.7,670.7,0
1980-12-15,678.8,678.8,678.8,678.8,0
1980-12-16,680.9,680.9,680.9,680.9,0
1980-12-17,682.1,682.1,682.1,682.1,0
1980-12-18,687.8,687.8,687.8,687.8,0
1980-12-19,693.4,693.4,693.4,693.4,0
1980-12-22,693.7,693.7,693.7,693.7,0
1980-12-23,694.8,694.8,694.8,694.8,0
1980-12-24,700,700,700,700,0
1980-12-25,700,700,700,700,0
1980-12-26,700,700,700,700,0
1980-12-29,707.2,707.2,707.2,707.2,0
1980-12-30,714.8,714.8,714.8,714.8,0
1980-12-31,713.5,713.5,713.5,713.5,0
1981-01-01,713.5,713.5,713.5,713.5,0
1981-01-02,715.9,715.9,715.9,715.9,0
1981-01-05,717.9,717.9,717.9,717.9,0
1981-01-06,726.4,726.4,726.4,726.4,0
1981-01-07,728,728,728,728,0
1981-01-08,718.4,718.4,718.4,718.4,0
1981-01-09,712.1,712.1,712.1,712.1,0
1981-01-12,708.4,708.4,708.4,708.4,0
1981-01-13,699.1,699.1,699.1,699.1,0
1981-01-14,694.4,694.4,694.4,694.4,0
1981-01-15,695.2,695.2,695.2,695.2,0
1981-01-16,697.6,697.6,697.6,697.6,0
1981-01-19,694.4,694.4,694.4,694.4,0
1981-01-20,686.7,686.7,686.7,686.7,0
1981-01-21,682,682,682,682,0
1981-01-22,678.7,678.7,678.7,678.7,0
1981-01-23,669.2,669.2,669.2,669.2,0
1981-01-26,669.2,669.2,669.2,669.2,0
1981-01-27,655.2,655.2,655.2,655.2,0
1981-01-28,660.4,660.4,660.4,660.4,0
1981-01-29,663.2,663.2,663.2,663.2,0
1981-01-30,657,657,657,657,0
1981-02-02,648.4,648.4,648.4,648.4,0
1981-02-03,644.8,644.8,644.8,644.8,0
1981-02-04,647,647,647,647,0
1981-02-05,650.1,650.1,650.1,650.1,0
1981-02-06,651.3,651.3,651.3,651.3,0
1981-02-09,658.3,658.3,658.3,658.3,0
1981-02-10,670.2,670.2,670.2,670.2,0
1981-02-11,663.2,663.2,663.2,663.2,0
1981-02-12,658.3,658.3,658.3,658.3,0
1981-02-13,653.8,653.8,653.8,653.8,0
1981-02-16,649.2,649.2,649.2,649.2,0
1981-02-17,641.1,641.1,641.1,641.1,0
1981-02-18,644.1,644.1,644.1,644.1,0
1981-02-19,651.9,651.9,651.9,651.9,0
1981-02-20,655.2,655.2,655.2,655.2,0
1981-02-23,656.9,656.9,656.9,656.9,0
1981-02-24,651.7,651.7,651.7,651.7,0
1981-02-25,651,651,651,651,0
1981-02-26,652,652,652,652,0
1981-02-27,652.2,652.2,652.2,652.2,0
1981-03-02,650.1,650.1,650.1,650.1,0
1981-03-03,642.6,642.6,642.6,642.6,0
1981-03-04,645.9,645.9,645.9,645.9,0
1981-03-05,646.2,646.2,646.2,646.2,0
1981-03-06,647.1,647.1,647.1,647.1,0
1981-03-09,653.3,653.3,653.3,653.3,0
1981-03-10,657.2,657.2,657.2,657.2,0
1981-03-11,667.3,667.3,667.3,667.3,0
1981-03-12,662.4,662.4,662.4,662.4,0
1981-03-13,670.7,670.7,670.7,670.7,0
1981-03-16,682.9,682.9,682.9,682.9,0
1981-03-17,684.1,684.1,684.1,684.1,0
1981-03-18,686.9,686.9,686.9,686.9,0
1981-03-19,694.5,694.5,694.5,694.5,0
1981-03-20,694,694,694,694,0
1981-03-23,703.5,703.5,703.5,703.5,0
1981-03-24,701.6,701.6,701.6,701.6,0
1981-03-25,705.6,705.6,705.6,705.6,0
1981-03-26,701.6,701.6,701.6,701.6,0
1981-03-27,707.4,707.4,707.4,707.4,0
1981-03-30,709.6,709.6,709.6,709.6,0
1981-03-31,707.9,707.9,707.9,707.9,0
1981-04-01,707.8,707.8,707.8,707.8,0
1981-04-02,714.9,714.9,714.9,714.9,0
1981-04-03,729.1,729.1,729.1,729.1,0
1981-04-06,737.4,737.4,737.4,737.4,0
1981-04-07,731.2,731.2,731.2,731.2,0
1981-04-08,722.3,722.3,722.3,722.3,0
1981-04-09,727,727,727,727,0
1981-04-10,731.9,731.9,731.9,731.9,0
1981-04-13,726.2,726.2,726.2,726.2,0
1981-04-14,718.1,718.1,718.1,718.1,0
1981-04-15,717.8,717.8,717.8,717.8,0
1981-04-16,719.6,719.6,719.6,719.6,0
1981-04-17,719.6,719.6,719.6,719.6,0
1981-04-20,719.6,719.6,719.6,719.6,0
1981-04-21,726.3,726.3,726.3,726.3,0
1981-04-22,726,726,726,726,0
1981-04-23,724,724,724,724,0
1981-04-24,720.8,720.8,720.8,720.8,0
1981-04-27,712.1,712.1,712.1,712.1,0
1981-04-28,703.5,703.5,703.5,703.5,0
1981-04-29,707.1,707.1,707.1,707.1,0
1981-04-30,706.3,706.3,706.3,706.3,0
1981-05-01,713.2,713.2,713.2,713.2,0
1981-05-04,711.1,711.1,711.1,711.1,0
1981-05-05,705.4,705.4,705.4,705.4,0
1981-05-06,706.8,706.8,706.8,706.8,0
1981-05-07,702.4,702.4,702.4,702.4,0
1981-05-08,699.1,699.1,699.1,699.1,0
1981-05-11,700.8,700.8,700.8,700.8,0
1981-05-12,700.9,700.9,700.9,700.9,0
1981-05-13,695.4,695.4,695.4,695.4,0
1981-05-14,686.7,686.7,686.7,686.7,0
1981-05-15,687.4,687.4,687.4,687.4,0
1981-05-18,689.4,689.4,689.4,689.4,0
1981-05-19,689.8,689.8,689.8,689.8,0
1981-05-20,692.7,692.7,692.7,692.7,0
1981-05-21,700.4,700.4,700.4,700.4,0
1981-05-22,705.8,705.8,705.8,705.8,0
1981-05-25,710,710,710,710,0
1981-05-26,713.7,713.7,713.7,713.7,0
1981-05-27,711.2,711.2,711.2,711.2,0
1981-05-28,711.5,711.5,711.5,711.5,0
1981-05-29,713.4,713.4,713.4,713.4,0
1981-06-01,714.7,714.7,714.7,714.7,0
1981-06-02,715.4,715.4,715.4,715.4,0
1981-06-03,716.7,716.7,716.7,716.7,0
1981-06-04,718.1,718.1,718.1,718.1,0
1981-06-05,715,715,715,715,0
1981-06-08,715,715,715,715,0
1981-06-09,711.7,711.7,711.7,711.7,0
1981-06-10,703.1,703.1,703.1,703.1,0
1981-06-11,705.9,705.9,705.9,705.9,0
1981-06-12,706,706,706,706,0
1981-06-15,710.6,710.6,710.6,710.6,0
1981-06-16,712.9,712.9,712.9,712.9,0
1981-06-17,712.1,712.1,712.1,712.1,0
1981-06-18,709.6,709.6,709.6,709.6,0
1981-06-19,708,708,708,708,0
1981-06-22,705,705,705,705,0
1981-06-23,701.3,701.3,701.3,701.3,0
1981-06-24,706.8,706.8,706.8,706.8,0
1981-06-25,706.2,706.2,706.2,706.2,0
1981-06-26,700,700,700,700,0
1981-06-29,698.7,698.7,698.7,698.7,0
1981-06-30,699.6,699.6,699.6,699.6,0
1981-07-01,700.1,700.1,700.1,700.1,0
1981-07-02,701.3,701.3,701.3,701.3,0
1981-07-03,701,701,701,701,0
1981-07-06,696.2,696.2,696.2,696.2,0
1981-07-07,681.3,681.3,681.3,681.3,0
1981-07-08,674.6,674.6,674.6,674.6,0
1981-07-09,661.9,661.9,661.9,661.9,0
1981-07-10,663.6,663.6,663.6,663.6,0
1981-07-13,667.4,667.4,667.4,667.4,0
1981-07-14,665.7,665.7,665.7,665.7,0
1981-07-15,663.5,663.5,663.5,663.5,0
1981-07-16,664.9,664.9,664.9,664.9,0
1981-07-17,668.3,668.3,668.3,668.3,0
1981-07-20,666.7,666.7,666.7,666.7,0
1981-07-21,655.7,655.7,655.7,655.7,0
1981-07-22,644.7,644.7,644.7,644.7,0
1981-07-23,642.7,642.7,642.7,642.7,0
1981-07-24,640.1,640.1,640.1,640.1,0
1981-07-27,648.4,648.4,648.4,648.4,0
1981-07-28,647.4,647.4,647.4,647.4,0
1981-07-29,639.9,639.9,639.9,639.9,0
1981-07-30,634.2,634.2,634.2,634.2,0
1981-07-31,633.4,633.4,633.4,633.4,0
1981-08-03,635,635,635,635,0
1981-08-04,629.8,629.8,629.8,629.8,0
1981-08-05,625.1,625.1,625.1,625.1,0
1981-08-06,629.4,629.4,629.4,629.4,0
1981-08-07,635.2,635.2,635.2,635.2,0
1981-08-10,638.2,638.2,638.2,638.2,0
1981-08-11,642.7,642.7,642.7,642.7,0
1981-08-12,651.2,651.2,651.2,651.2,0
1981-08-13,655.5,655.5,655.5,655.5,0
1981-08-14,655.5,655.5,655.5,655.5,0
1981-08-17,657.3,657.3,657.3,657.3,0
1981-08-18,656.5,656.5,656.5,656.5,0
1981-08-19,656.4,656.4,656.4,656.4,0
1981-08-20,653.6,653.6,653.6,653.6,0
1981-08-21,645.1,645.1,645.1,645.1,0
1981-08-24,638.6,638.6,638.6,638.6,0
1981-08-25,626.5,626.5,626.5,626.5,0
1981-08-26,624.1,624.1,624.1,624.1,0
1981-08-27,626.1,626.1,626.1,626.1,0
1981-08-28,623.5,623.5,623.5,623.5,0
1981-08-31,629.2,629.2,629.2,629.2,0
1981-09-01,625.5,625.5,625.5,625.5,0
1981-09-02,620.7,620.7,620.7,620.7,0
1981-09-03,615.5,615.5,615.5,615.5,0
1981-09-04,610.8,610.8,610.8,610.8,0
1981-09-07,605.9,605.9,605.9,605.9,0
1981-09-08,612.4,612.4,612.4,612.4,0
1981-09-09,607.6,607.6,607.6,607.6,0
1981-09-10,599.5,599.5,599.5,599.5,0
1981-09-11,603.6,603.6,603.6,603.6,0
1981-09-14,611.9,611.9,611.9,611.9,0
1981-09-15,616.1,616.1,616.1,616.1,0
1981-09-16,618.2,618.2,618.2,618.2,0
1981-09-17,610.3,610.3,610.3,610.3,0
1981-09-18,606.4,606.4,606.4,606.4,0
1981-09-21,600.2,600.2,600.2,600.2,0
1981-09-22,601,601,601,601,0
1981-09-23,600.1,600.1,600.1,600.1,0
1981-09-24,589.4,589.4,589.4,589.4,0
1981-09-25,584.2,584.2,584.2,584.2,0
1981-09-28,563,563,563,563,0
1981-09-29,567,567,567,567,0
1981-09-30,575.1,575.1,575.1,575.1,0
1981-10-01,571,571,571,571,0
1981-10-02,574.9,574.9,574.9,574.9,0
1981-10-05,582.3,582.3,582.3,582.3,0
1981-10-06,577.5,577.5,577.5,577.5,0
1981-10-07,578.6,578.6,578.6,578.6,0
1981-10-08,583.2,583.2,583.2,583.2,0
1981-10-09,592.1,592.1,592.1,592.1,0
1981-10-12,597.1,597.1,597.1,597.1,0
1981-10-13,595,595,595,595,0
1981-10-14,588.1,588.1,588.1,588.1,0
1981-10-15,577.7,577.7,577.7,577.7,0
1981-10-16,572.8,572.8,572.8,572.8,0
1981-10-19,564.7,564.7,564.7,564.7,0
1981-10-20,565.3,565.3,565.3,565.3,0
1981-10-21,566.7,566.7,566.7,566.7,0
1981-10-22,570,570,570,570,0
1981-10-23,565.6,565.6,565.6,565.6,0
1981-10-26,562.8,562.8,562.8,562.8,0
1981-10-27,556.2,556.2,556.2,556.2,0
1981-10-28,555.3,555.3,555.3,555.3,0
1981-10-29,546.3,546.3,546.3,546.3,0
1981-10-30,549.7,549.7,549.7,549.7,0
1981-11-02,556.7,556.7,556.7,556.7,0
1981-11-03,565.9,565.9,565.9,565.9,0
1981-11-04,568.5,568.5,568.5,568.5,0
1981-11-05,572.1,572.1,572.1,572.1,0
1981-11-06,577.1,577.1,577.1,577.1,0
1981-11-09,573.2,573.2,573.2,573.2,0
1981-11-10,576.2,576.2,576.2,576.2,0
1981-11-11,571.5,571.5,571.5,571.5,0
1981-11-12,568.2,568.2,568.2,568.2,0
1981-11-13,570.4,570.4,570.4,570.4,0
1981-11-16,571.2,571.2,571.2,571.2,0
1981-11-17,565.2,565.2,565.2,565.2,0
1981-11-18,565.3,565.3,565.3,565.3,0
1981-11-19,561.5,561.5,561.5,561.5,0
1981-11-20,559.4,559.4,559.4,559.4,0
1981-11-23,563.5,563.5,563.5,563.5,0
1981-11-24,563.5,563.5,563.5,563.5,0
1981-11-25,569.6,569.6,569.6,569.6,0
1981-11-26,579.9,579.9,579.9,579.9,0
1981-11-27,585.4,585.4,585.4,585.4,0
1981-11-30,594,594,594,594,0
1981-12-01,590.8,590.8,590.8,590.8,0
1981-12-02,593.1,593.1,593.1,593.1,0
1981-12-03,595.6,595.6,595.6,595.6,0
1981-12-04,601.5,601.5,601.5,601.5,0
1981-12-07,609.2,609.2,609.2,609.2,0
1981-12-08,611,611,611,611,0
1981-12-09,601.9,601.9,601.9,601.9,0
1981-12-10,602.4,602.4,602.4,602.4,0
1981-12-11,604.6,604.6,604.6,604.6,0
1981-12-14,602.8,602.8,602.8,602.8,0
1981-12-15,594.4,594.4,594.4,594.4,0
1981-12-16,594.1,594.1,594.1,594.1,0
1981-12-17,596.3,596.3,596.3,596.3,0
1981-12-18,594.6,594.6,594.6,594.6,0
1981-12-21,594.2,594.2,594.2,594.2,0
1981-12-22,592.5,592.5,592.5,592.5,0
1981-12-23,590.7,590.7,590.7,590.7,0
1981-12-24,592.7,592.7,592.7,592.7,0
1981-12-25,592.7,592.7,592.7,592.7,0
1981-12-28,592.7,592.7,592.7,592.7,0
1981-12-29,593.3,593.3,593.3,593.3,0
1981-12-30,595,595,595,595,0
1981-12-31,595.5,595.5,595.5,595.5,0
1982-01-01,595.5,595.5,595.5,595.5,0
1982-01-04,595.5,595.5,595.5,595.5,0
1982-01-05,594.9,594.9,594.9,594.9,0
1982-01-06,586.9,586.9,586.9,586.9,0
1982-01-07,583.1,583.1,583.1,583.1,0
1982-01-08,577,577,577,577,0
1982-01-11,575.2,575.2,575.2,575.2,0
1982-01-12,569.2,569.2,569.2,569.2,0
1982-01-13,568.2,568.2,568.2,568.2,0
1982-01-14,558.2,558.2,558.2,558.2,0
1982-01-15,557.8,557.8,557.8,557.8,0
1982-01-18,549.1,549.1,549.1,549.1,0
1982-01-19,547.1,547.1,547.1,547.1,0
1982-01-20,544.3,544.3,544.3,544.3,0
1982-01-21,541.5,541.5,541.5,541.5,0
1982-01-22,543.5,543.5,543.5,543.5,0
1982-01-25,543.3,543.3,543.3,543.3,0
1982-01-26,539.9,539.9,539.9,539.9,0
1982-01-27,540.9,540.9,540.9,540.9,0
1982-01-28,543.2,543.2,543.2,543.2,0
1982-01-29,548.8,548.8,548.8,548.8,0
1982-02-01,548.8,548.8,548.8,548.8,0
1982-02-02,547.8,547.8,547.8,547.8,0
1982-02-03,546.2,546.2,546.2,546.2,0
1982-02-04,547.5,547.5,547.5,547.5,0
1982-02-05,549.7,549.7,549.7,549.7,0
1982-02-08,545.7,545.7,545.7,545.7,0
1982-02-09,537.5,537.5,537.5,537.5,0
1982-02-10,532.4,532.4,532.4,532.4,0
1982-02-11,530.5,530.5,530.5,530.5,0
1982-02-12,526.8,526.8,526.8,526.8,0
1982-02-15,516.4,516.4,516.4,516.4,0
1982-02-16,511.5,511.5,511.5,511.5,0
1982-02-17,505.8,505.8,505.8,505.8,0
1982-02-18,509.3,509.3,509.3,509.3,0
1982-02-19,506.5,506.5,506.5,506.5,0
1982-02-22,506.4,506.4,506.4,506.4,0
1982-02-23,502,502,502,502,0
1982-02-24,494.2,494.2,494.2,494.2,0
1982-02-25,490,490,490,490,0
1982-02-26,491,491,491,491,0
1982-03-01,487.4,487.4,487.4,487.4,0
1982-03-02,483,483,483,483,0
1982-03-03,480.6,480.6,480.6,480.6,0
1982-03-04,472.9,472.9,472.9,472.9,0
1982-03-05,464.9,464.9,464.9,464.9,0
1982-03-08,469.5,469.5,469.5,469.5,0
1982-03-09,463.4,463.4,463.4,463.4,0
1982-03-10,455.6,455.6,455.6,455.6,0
1982-03-11,457.4,457.4,457.4,457.4,0
1982-03-12,462.1,462.1,462.1,462.1,0
1982-03-15,458.5,458.5,458.5,458.5,0
1982-03-16,464.7,464.7,464.7,464.7,0
1982-03-17,465.6,465.6,465.6,465.6,0
1982-03-18,466.3,466.3,466.3,466.3,0
1982-03-19,472.2,472.2,472.2,472.2,0
1982-03-22,470.1,470.1,470.1,470.1,0
1982-03-23,470.1,470.1,470.1,470.1,0
1982-03-24,478.1,478.1,478.1,478.1,0
1982-03-25,478.1,478.1,478.1,478.1,0
1982-03-26,475.7,475.7,475.7,475.7,0
1982-03-29,469.7,469.7,469.7,469.7,0
1982-03-30,463.3,463.3,463.3,463.3,0
1982-03-31,462.1,462.1,462.1,462.1,0
1982-04-01,461.4,461.4,461.4,461.4,0
1982-04-02,460.2,460.2,460.2,460.2,0
1982-04-05,461.2,461.2,461.2,461.2,0
1982-04-06,463.5,463.5,463.5,463.5,0
1982-04-07,470.6,470.6,470.6,470.6,0
1982-04-08,468.9,468.9,468.9,468.9,0
1982-04-09,468.9,468.9,468.9,468.9,0
1982-04-12,468.9,468.9,468.9,468.9,0
1982-04-13,472.2,472.2,472.2,472.2,0
1982-04-14,472.2,472.2,472.2,472.2,0
1982-04-15,478.8,478.8,478.8,478.8,0
1982-04-16,477.3,477.3,477.3,477.3,0
1982-04-19,476.1,476.1,476.1,476.1,0
1982-04-20,477.5,477.5,477.5,477.5,0
1982-04-21,482.5,482.5,482.5,482.5,0
1982-04-22,489.9,489.9,489.9,489.9,0
1982-04-23,498.8,498.8,498.8,498.8,0
1982-04-26,510.1,510.1,510.1,510.1,0
1982-04-27,504.8,504.8,504.8,504.8,0
1982-04-28,505.3,505.3,505.3,505.3,0
1982-04-29,506,506,506,506,0
1982-04-30,503.5,503.5,503.5,503.5,0
1982-05-03,500,500,500,500,0
1982-05-04,491.1,491.1,491.1,491.1,0
1982-05-05,497,497,497,497,0
1982-05-06,498.8,498.8,498.8,498.8,0
1982-05-07,512.5,512.5,512.5,512.5,0
1982-05-10,513.6,513.6,513.6,513.6,0
1982-05-11,516.4,516.4,516.4,516.4,0
1982-05-12,525.3,525.3,525.3,525.3,0
1982-05-13,520.4,520.4,520.4,520.4,0
1982-05-14,519.6,519.6,519.6,519.6,0
1982-05-17,519.3,519.3,519.3,519.3,0
1982-05-18,516.6,516.6,516.6,516.6,0
1982-05-19,514,514,514,514,0
1982-05-20,510.2,510.2,510.2,510.2,0
1982-05-21,506.6,506.6,506.6,506.6,0
1982-05-24,506,506,506,506,0
1982-05-25,509.5,509.5,509.5,509.5,0
1982-05-26,510.3,510.3,510.3,510.3,0
1982-05-27,509.3,509.3,509.3,509.3,0
1982-05-28,508.8,508.8,508.8,508.8,0
1982-05-31,504.9,504.9,504.9,504.9,0
1982-06-01,506.3,506.3,506.3,506.3,0
1982-06-02,503.2,503.2,503.2,503.2,0
1982-06-03,499.8,499.8,499.8,499.8,0
1982-06-04,497.9,497.9,497.9,497.9,0
1982-06-07,492.6,492.6,492.6,492.6,0
1982-06-08,491.1,491.1,491.1,491.1,0
1982-06-09,488.3,488.3,488.3,488.3,0
1982-06-10,482.6,482.6,482.6,482.6,0
1982-06-11,487.2,487.2,487.2,487.2,0
1982-06-14,487.2,487.2,487.2,487.2,0
1982-06-15,480.3,480.3,480.3,480.3,0
1982-06-16,474.4,474.4,474.4,474.4,0
1982-06-17,473.9,473.9,473.9,473.9,0
1982-06-18,469.5,469.5,469.5,469.5,0
1982-06-21,462.2,462.2,462.2,462.2,0
1982-06-22,459.8,459.8,459.8,459.8,0
1982-06-23,458.3,458.3,458.3,458.3,0
1982-06-24,464.9,464.9,464.9,464.9,0
1982-06-25,466.5,466.5,466.5,466.5,0
1982-06-28,465.4,465.4,465.4,465.4,0
1982-06-29,470.7,470.7,470.7,470.7,0
1982-06-30,473.1,473.1,473.1,473.1,0
1982-07-01,470,470,470,470,0
1982-07-02,463,463,463,463,0
1982-07-05,460.7,460.7,460.7,460.7,0
1982-07-06,457.8,457.8,457.8,457.8,0
1982-07-07,448.6,448.6,448.6,448.6,0
1982-07-08,443.1,443.1,443.1,443.1,0
1982-07-09,446,446,446,446,0
1982-07-12,455.3,455.3,455.3,455.3,0
1982-07-13,453.5,453.5,453.5,453.5,0
1982-07-14,452.5,452.5,452.5,452.5,0
1982-07-15,453.6,453.6,453.6,453.6,0
1982-07-16,454,454,454,454,0
1982-07-19,458.1,458.1,458.1,458.1,0
1982-07-20,462.6,462.6,462.6,462.6,0
1982-07-21,473.4,473.4,473.4,473.4,0
1982-07-22,473.3,473.3,473.3,473.3,0
1982-07-23,473.2,473.2,473.2,473.2,0
1982-07-26,478.2,478.2,478.2,478.2,0
1982-07-27,475,475,475,475,0
1982-07-28,470.4,470.4,470.4,470.4,0
1982-07-29,463.1,463.1,463.1,463.1,0
1982-07-30,465.1,465.1,465.1,465.1,0
1982-08-02,468.4,468.4,468.4,468.4,0
1982-08-03,476.6,476.6,476.6,476.6,0
1982-08-04,473.4,473.4,473.4,473.4,0
1982-08-05,469.4,469.4,469.4,469.4,0
1982-08-06,468.3,468.3,468.3,468.3,0
1982-08-09,464.9,464.9,464.9,464.9,0
1982-08-10,467.2,467.2,467.2,467.2,0
1982-08-11,467,467,467,467,0
1982-08-12,464.3,464.3,464.3,464.3,0
1982-08-13,459.3,459.3,459.3,459.3,0
1982-08-16,461.1,461.1,461.1,461.1,0
1982-08-17,460.8,460.8,460.8,460.8,0
1982-08-18,466.7,466.7,466.7,466.7,0
1982-08-19,465.2,465.2,465.2,465.2,0
1982-08-20,464.2,464.2,464.2,464.2,0
1982-08-23,467.8,467.8,467.8,467.8,0
1982-08-24,473.3,473.3,473.3,473.3,0
1982-08-25,472.8,472.8,472.8,472.8,0
1982-08-26,475.7,475.7,475.7,475.7,0
1982-08-27,483.3,483.3,483.3,483.3,0
1982-08-30,481.8,481.8,481.8,481.8,0
1982-08-31,482.7,482.7,482.7,482.7,0
1982-09-01,482.6,482.6,482.6,482.6,0
1982-09-02,480.8,480.8,480.8,480.8,0
1982-09-03,487.5,487.5,487.5,487.5,0
1982-09-06,494.5,494.5,494.5,494.5,0
1982-09-07,496.6,496.6,496.6,496.6,0
1982-09-08,492.7,492.7,492.7,492.7,0
1982-09-09,490.6,490.6,490.6,490.6,0
1982-09-10,492.5,492.5,492.5,492.5,0
1982-09-13,491.1,491.1,491.1,491.1,0
1982-09-14,493.4,493.4,493.4,493.4,0
1982-09-15,494.7,494.7,494.7,494.7,0
1982-09-16,496.7,496.7,496.7,496.7,0
1982-09-17,505.5,505.5,505.5,505.5,0
1982-09-20,510.9,510.9,510.9,510.9,0
1982-09-21,511.7,511.7,511.7,511.7,0
1982-09-22,520.4,520.4,520.4,520.4,0
1982-09-23,523.2,523.2,523.2,523.2,0
1982-09-24,521,521,521,521,0
1982-09-27,514.6,514.6,514.6,514.6,0
1982-09-28,511.7,511.7,511.7,511.7,0
1982-09-29,510.1,510.1,510.1,510.1,0
1982-09-30,503.3,503.3,503.3,503.3,0
1982-10-01,500.4,500.4,500.4,500.4,0
1982-10-04,499.9,499.9,499.9,499.9,0
1982-10-05,496.7,496.7,496.7,496.7,0
1982-10-06,500.2,500.2,500.2,500.2,0
1982-10-07,508.7,508.7,508.7,508.7,0
1982-10-08,518.4,518.4,518.4,518.4,0
1982-10-11,523.6,523.6,523.6,523.6,0
1982-10-12,524.4,524.4,524.4,524.4,0
1982-10-13,523.1,523.1,523.1,523.1,0
1982-10-14,522.6,522.6,522.6,522.6,0
1982-10-15,521.1,521.1,521.1,521.1,0
1982-10-18,517.8,517.8,517.8,517.8,0
1982-10-19,524.3,524.3,524.3,524.3,0
1982-10-20,525.6,525.6,525.6,525.6,0
1982-10-21,524.6,524.6,524.6,524.6,0
1982-10-22,519.1,519.1,519.1,519.1,0
1982-10-25,509.1,509.1,509.1,509.1,0
1982-10-26,500.4,500.4,500.4,500.4,0
1982-10-27,506.8,506.8,506.8,506.8,0
1982-10-28,508.6,508.6,508.6,508.6,0
1982-10-29,504.6,504.6,504.6,504.6,0
1982-11-01,504.1,504.1,504.1,504.1,0
1982-11-02,506.3,506.3,506.3,506.3,0
1982-11-03,511.6,511.6,511.6,511.6,0
1982-11-04,521.7,521.7,521.7,521.7,0
1982-11-05,523.6,523.6,523.6,523.6,0
1982-11-08,518.9,518.9,518.9,518.9,0
1982-11-09,515,515,515,515,0
1982-11-10,518.8,518.8,518.8,518.8,0
1982-11-11,515,515,515,515,0
1982-11-12,513,513,513,513,0
1982-11-15,506.7,506.7,506.7,506.7,0
1982-11-16,502,502,502,502,0
1982-11-17,499.1,499.1,499.1,499.1,0
1982-11-18,503.1,503.1,503.1,503.1,0
1982-11-19,503,503,503,503,0
1982-11-22,501.1,501.1,501.1,501.1,0
1982-11-23,496.1,496.1,496.1,496.1,0
1982-11-24,491.9,491.9,491.9,491.9,0
1982-11-25,487.5,487.5,487.5,487.5,0
1982-11-26,485.1,485.1,485.1,485.1,0
1982-11-29,487.8,487.8,487.8,487.8,0
1982-11-30,484.4,484.4,484.4,484.4,0
1982-12-01,485.9,485.9,485.9,485.9,0
1982-12-02,486.2,486.2,486.2,486.2,0
1982-12-03,490,490,490,490,0
1982-12-06,489.2,489.2,489.2,489.2,0
1982-12-07,487.5,487.5,487.5,487.5,0
1982-12-08,483.7,483.7,483.7,483.7,0
1982-12-09,477.5,477.5,477.5,477.5,0
1982-12-10,475.3,475.3,475.3,475.3,0
1982-12-13,473.5,473.5,473.5,473.5,0
1982-12-14,479.5,479.5,479.5,479.5,0
1982-12-15,477.3,477.3,477.3,477.3,0
1982-12-16,473.7,473.7,473.7,473.7,0
1982-12-17,473.2,473.2,473.2,473.2,0
1982-12-20,470.6,470.6,470.6,470.6,0
1982-12-21,467.8,467.8,467.8,467.8,0
1982-12-22,472.6,472.6,472.6,472.6,0
1982-12-23,476.9,476.9,476.9,476.9,0
1982-12-24,479.8,479.8,479.8,479.8,0
1982-12-27,479.8,479.8,479.8,479.8,0
1982-12-28,479.8,479.8,479.8,479.8,0
1982-12-29,485.5,485.5,485.5,485.5,0
1982-12-30,485.5,485.5,485.5,485.5,0
1982-12-31,485.4,485.4,485.4,485.4,0
1983-01-03,485.4,485.4,485.4,485.4,0
1983-01-04,487.9,487.9,487.9,487.9,0
1983-01-05,496.2,496.2,496.2,496.2,0
1983-01-06,505.9,505.9,505.9,505.9,0
1983-01-07,515.7,515.7,515.7,515.7,0
1983-01-10,526.9,526.9,526.9,526.9,0
1983-01-11,530.9,530.9,530.9,530.9,0
1983-01-12,531.1,531.1,531.1,531.1,0
1983-01-13,530.9,530.9,530.9,530.9,0
1983-01-14,529.8,529.8,529.8,529.8,0
1983-01-17,533.1,533.1,533.1,533.1,0
1983-01-18,540.4,540.4,540.4,540.4,0
1983-01-19,538.4,538.4,538.4,538.4,0
1983-01-20,536.2,536.2,536.2,536.2,0
1983-01-21,540.6,540.6,540.6,540.6,0
1983-01-24,537.7,537.7,537.7,537.7,0
1983-01-25,528.5,528.5,528.5,528.5,0
1983-01-26,537.1,537.1,537.1,537.1,0
1983-01-27,536.4,536.4,536.4,536.4,0
1983-01-28,536.9,536.9,536.9,536.9,0
1983-01-31,536.9,536.9,536.9,536.9,0
1983-02-01,543.6,543.6,543.6,543.6,0
1983-02-02,545.1,545.1,545.1,545.1,0
1983-02-03,528.1,528.1,528.1,528.1,0
1983-02-04,513.5,513.5,513.5,513.5,0
1983-02-07,503.2,503.2,503.2,503.2,0
1983-02-08,504.1,504.1,504.1,504.1,0
1983-02-09,503.3,503.3,503.3,503.3,0
1983-02-10,501.4,501.4,501.4,501.4,0
1983-02-11,508.1,508.1,508.1,508.1,0
1983-02-14,514.6,514.6,514.6,514.6,0
1983-02-15,514,514,514,514,0
1983-02-16,515.2,515.2,515.2,515.2,0
1983-02-17,518.7,518.7,518.7,518.7,0
1983-02-18,517.2,517.2,517.2,517.2,0
1983-02-21,504.7,504.7,504.7,504.7,0
1983-02-22,504.2,504.2,504.2,504.2,0
1983-02-23,495.4,495.4,495.4,495.4,0
1983-02-24,495.7,495.7,495.7,495.7,0
1983-02-25,506.5,506.5,506.5,506.5,0
1983-02-28,498.7,498.7,498.7,498.7,0
1983-03-01,490.8,490.8,490.8,490.8,0
1983-03-02,500.2,500.2,500.2,500.2,0
1983-03-03,508.2,508.2,508.2,508.2,0
1983-03-04,512.5,512.5,512.5,512.5,0
1983-03-07,513.4,513.4,513.4,513.4,0
1983-03-08,526.9,526.9,526.9,526.9,0
1983-03-09,516.7,516.7,516.7,516.7,0
1983-03-10,511.3,511.3,511.3,511.3,0
1983-03-11,515.3,515.3,515.3,515.3,0
1983-03-14,513.4,513.4,513.4,513.4,0
1983-03-15,513.4,513.4,513.4,513.4,0
1983-03-16,514,514,514,514,0
1983-03-17,510.4,510.4,510.4,510.4,0
1983-03-18,505.4,505.4,505.4,505.4,0
1983-03-21,502.8,502.8,502.8,502.8,0
1983-03-22,506.8,506.8,506.8,506.8,0
1983-03-23,510.3,510.3,510.3,510.3,0
1983-03-24,508.2,508.2,508.2,508.2,0
1983-03-25,507.6,507.6,507.6,507.6,0
1983-03-28,506.1,506.1,506.1,506.1,0
1983-03-29,506.9,506.9,506.9,506.9,0
1983-03-30,510.1,510.1,510.1,510.1,0
1983-03-31,512.7,512.7,512.7,512.7,0
1983-04-01,512.7,512.7,512.7,512.7,0
1983-04-04,512.7,512.7,512.7,512.7,0
1983-04-05,515.7,515.7,515.7,515.7,0
1983-04-06,523.8,523.8,523.8,523.8,0
1983-04-07,527.5,527.5,527.5,527.5,0
1983-04-08,529.9,529.9,529.9,529.9,0
1983-04-11,537.4,537.4,537.4,537.4,0
1983-04-12,553.8,553.8,553.8,553.8,0
1983-04-13,561.5,561.5,561.5,561.5,0
1983-04-14,565,565,565,565,0
1983-04-15,566.2,566.2,566.2,566.2,0
1983-04-18,574.1,574.1,574.1,574.1,0
1983-04-19,587,587,587,587,0
1983-04-20,581.2,581.2,581.2,581.2,0
1983-04-21,590.4,590.4,590.4,590.4,0
1983-04-22,597.3,597.3,597.3,597.3,0
1983-04-25,597.3,597.3,597.3,597.3,0
1983-04-26,603.1,603.1,603.1,603.1,0
1983-04-27,598.8,598.8,598.8,598.8,0
1983-04-28,587.4,587.4,587.4,587.4,0
1983-04-29,591.9,591.9,591.9,591.9,0
1983-05-02,595.8,595.8,595.8,595.8,0
1983-05-03,594.2,594.2,594.2,594.2,0
1983-05-04,592.6,592.6,592.6,592.6,0
1983-05-05,589.1,589.1,589.1,589.1,0
1983-05-06,588.4,588.4,588.4,588.4,0
1983-05-09,595.9,595.9,595.9,595.9,0
1983-05-10,607.8,607.8,607.8,607.8,0
1983-05-11,618.6,618.6,618.6,618.6,0
1983-05-12,619.2,619.2,619.2,619.2,0
1983-05-13,614.3,614.3,614.3,614.3,0
1983-05-16,604.1,604.1,604.1,604.1,0
1983-05-17,602.5,602.5,602.5,602.5,0
1983-05-18,608.5,608.5,608.5,608.5,0
1983-05-19,607.5,607.5,607.5,607.5,0
1983-05-20,608,608,608,608,0
1983-05-23,599.6,599.6,599.6,599.6,0
1983-05-24,605,605,605,605,0
1983-05-25,614.6,614.6,614.6,614.6,0
1983-05-26,620,620,620,620,0
1983-05-27,616,616,616,616,0
1983-05-30,615.1,615.1,615.1,615.1,0
1983-05-31,620,620,620,620,0
1983-06-01,614.3,614.3,614.3,614.3,0
1983-06-02,610.2,610.2,610.2,610.2,0
1983-06-03,613.8,613.8,613.8,613.8,0
1983-06-06,614.8,614.8,614.8,614.8,0
1983-06-07,603.5,603.5,603.5,603.5,0
1983-06-08,593.3,593.3,593.3,593.3,0
1983-06-09,599.1,599.1,599.1,599.1,0
1983-06-10,598.9,598.9,598.9,598.9,0
1983-06-13,598.9,598.9,598.9,598.9,0
1983-06-14,604.9,604.9,604.9,604.9,0
1983-06-15,600.7,600.7,600.7,600.7,0
1983-06-16,594.5,594.5,594.5,594.5,0
1983-06-17,599.1,599.1,599.1,599.1,0
1983-06-20,593.7,593.7,593.7,593.7,0
1983-06-21,595.6,595.6,595.6,595.6,0
1983-06-22,600.5,600.5,600.5,600.5,0
1983-06-23,606.2,606.2,606.2,606.2,0
1983-06-24,606.4,606.4,606.4,606.4,0
1983-06-27,610.5,610.5,610.5,610.5,0
1983-06-28,604.2,604.2,604.2,604.2,0
1983-06-29,603.9,603.9,603.9,603.9,0
1983-06-30,605.1,605.1,605.1,605.1,0
1983-07-01,605.4,605.4,605.4,605.4,0
1983-07-04,607.9,607.9,607.9,607.9,0
1983-07-05,606.7,606.7,606.7,606.7,0
1983-07-06,603.3,603.3,603.3,603.3,0
1983-07-07,611.4,611.4,611.4,611.4,0
1983-07-08,614.8,614.8,614.8,614.8,0
1983-07-11,615.7,615.7,615.7,615.7,0
1983-07-12,620.2,620.2,620.2,620.2,0
1983-07-13,621.8,621.8,621.8,621.8,0
1983-07-14,623.3,623.3,623.3,623.3,0
1983-07-15,633.1,633.1,633.1,633.1,0
1983-07-18,637.8,637.8,637.8,637.8,0
1983-07-19,644,644,644,644,0
1983-07-20,655.2,655.2,655.2,655.2,0
1983-07-21,672.1,672.1,672.1,672.1,0
1983-07-22,668.6,668.6,668.6,668.6,0
1983-07-25,672.4,672.4,672.4,672.4,0
1983-07-26,678.4,678.4,678.4,678.4,0
1983-07-27,678.5,678.5,678.5,678.5,0
1983-07-28,675.8,675.8,675.8,675.8,0
1983-07-29,672,672,672,672,0
1983-08-01,666.3,666.3,666.3,666.3,0
1983-08-02,666.3,666.3,666.3,666.3,0
1983-08-03,675.8,675.8,675.8,675.8,0
1983-08-04,686.2,686.2,686.2,686.2,0
1983-08-05,680.7,680.7,680.7,680.7,0
1983-08-08,672.7,672.7,672.7,672.7,0
1983-08-09,662.9,662.9,662.9,662.9,0
1983-08-10,666.4,666.4,666.4,666.4,0
1983-08-11,663.2,663.2,663.2,663.2,0
1983-08-12,661.6,661.6,661.6,661.6,0
1983-08-15,673.4,673.4,673.4,673.4,0
1983-08-16,680.8,680.8,680.8,680.8,0
1983-08-17,679.2,679.2,679.2,679.2,0
1983-08-18,685.3,685.3,685.3,685.3,0
1983-08-19,684.7,684.7,684.7,684.7,0
1983-08-22,690.7,690.7,690.7,690.7,0
1983-08-23,694.4,694.4,694.4,694.4,0
1983-08-24,708.4,708.4,708.4,708.4,0
1983-08-25,697.4,697.4,697.4,697.4,0
1983-08-26,696.6,696.6,696.6,696.6,0
1983-08-29,695.6,695.6,695.6,695.6,0
1983-08-30,695.2,695.2,695.2,695.2,0
1983-08-31,701.3,701.3,701.3,701.3,0
1983-09-01,706.7,706.7,706.7,706.7,0
1983-09-02,714.4,714.4,714.4,714.4,0
1983-09-05,723.1,723.1,723.1,723.1,0
1983-09-06,725.5,725.5,725.5,725.5,0
1983-09-07,725.1,725.1,725.1,725.1,0
1983-09-08,726.9,726.9,726.9,726.9,0
1983-09-09,730.4,730.4,730.4,730.4,0
1983-09-12,736.7,736.7,736.7,736.7,0
1983-09-13,731,731,731,731,0
1983-09-14,725.8,725.8,725.8,725.8,0
1983-09-15,724.4,724.4,724.4,724.4,0
1983-09-16,716.4,716.4,716.4,716.4,0
1983-09-19,717.1,717.1,717.1,717.1,0
1983-09-20,715.7,715.7,715.7,715.7,0
1983-09-21,714.9,714.9,714.9,714.9,0
1983-09-22,706.5,706.5,706.5,706.5,0
1983-09-23,708,708,708,708,0
1983-09-26,720.1,720.1,720.1,720.1,0
1983-09-27,718.7,718.7,718.7,718.7,0
1983-09-28,716.4,716.4,716.4,716.4,0
1983-09-29,721.9,721.9,721.9,721.9,0
1983-09-30,718,718,718,718,0
1983-10-03,711.5,711.5,711.5,711.5,0
1983-10-04,697.4,697.4,697.4,697.4,0
1983-10-05,702,702,702,702,0
1983-10-06,702.8,702.8,702.8,702.8,0
1983-10-07,709.5,709.5,709.5,709.5,0
1983-10-10,707.6,707.6,707.6,707.6,0
1983-10-11,704.8,704.8,704.8,704.8,0
1983-10-12,695.3,695.3,695.3,695.3,0
1983-10-13,695.4,695.4,695.4,695.4,0
1983-10-14,692.6,692.6,692.6,692.6,0
1983-10-17,687.7,687.7,687.7,687.7,0
1983-10-18,682,682,682,682,0
1983-10-19,679.7,679.7,679.7,679.7,0
1983-10-20,684,684,684,684,0
1983-10-21,688.5,688.5,688.5,688.5,0
1983-10-24,682.7,682.7,682.7,682.7,0
1983-10-25,677,677,677,677,0
1983-10-26,677.4,677.4,677.4,677.4,0
1983-10-27,677.2,677.2,677.2,677.2,0
1983-10-28,682.7,682.7,682.7,682.7,0
1983-10-31,687.7,687.7,687.7,687.7,0
1983-11-01,688.1,688.1,688.1,688.1,0
1983-11-02,685.4,685.4,685.4,685.4,0
1983-11-03,687.5,687.5,687.5,687.5,0
1983-11-04,688.9,688.9,688.9,688.9,0
1983-11-07,693.3,693.3,693.3,693.3,0
1983-11-08,700.3,700.3,700.3,700.3,0
1983-11-09,705.8,705.8,705.8,705.8,0
1983-11-10,709,709,709,709,0
1983-11-11,712.5,712.5,712.5,712.5,0
1983-11-14,710.6,710.6,710.6,710.6,0
1983-11-15,708.2,708.2,708.2,708.2,0
1983-11-16,710.7,710.7,710.7,710.7,0
1983-11-17,710.2,710.2,710.2,710.2,0
1983-11-18,714.9,714.9,714.9,714.9,0
1983-11-21,718.1,718.1,718.1,718.1,0
1983-11-22,717.3,717.3,717.3,717.3,0
1983-11-23,722,722,722,722,0
1983-11-24,733.5,733.5,733.5,733.5,0
1983-11-25,738.4,738.4,738.4,738.4,0
1983-11-28,743.6,743.6,743.6,743.6,0
1983-11-29,745.4,745.4,745.4,745.4,0
1983-11-30,744,744,744,744,0
1983-12-01,743.5,743.5,743.5,743.5,0
1983-12-02,737,737,737,737,0
1983-12-05,737.7,737.7,737.7,737.7,0
1983-12-06,733.5,733.5,733.5,733.5,0
1983-12-07,735,735,735,735,0
1983-12-08,737,737,737,737,0
1983-12-09,735.8,735.8,735.8,735.8,0
1983-12-12,743.8,743.8,743.8,743.8,0
1983-12-13,751.3,751.3,751.3,751.3,0
1983-12-14,754.6,754.6,754.6,754.6,0
1983-12-15,755.4,755.4,755.4,755.4,0
1983-12-16,756.1,756.1,756.1,756.1,0
1983-12-19,755.7,755.7,755.7,755.7,0
1983-12-20,757.9,757.9,757.9,757.9,0
1983-12-21,758.1,758.1,758.1,758.1,0
1983-12-22,761.5,761.5,761.5,761.5,0
1983-12-23,762.9,762.9,762.9,762.9,0
1983-12-26,762.9,762.9,762.9,762.9,0
1983-12-27,762.9,762.9,762.9,762.9,0
1983-12-28,765.6,765.6,765.6,765.6,0
1983-12-29,770.2,770.2,770.2,770.2,0
1983-12-30,775.3,775.3,775.3,775.3,0
1984-01-02,775.3,775.3,775.3,775.3,0
1984-01-03,782.7,782.7,782.7,782.7,0
1984-01-04,780.3,780.3,780.3,780.3,0
1984-01-05,783.5,783.5,783.5,783.5,0
1984-01-06,786.4,786.4,786.4,786.4,0
1984-01-09,787.9,787.9,787.9,787.9,0
1984-01-10,776.2,776.2,776.2,776.2,0
1984-01-11,776.3,776.3,776.3,776.3,0
1984-01-12,776.2,776.2,776.2,776.2,0
1984-01-13,775.1,775.1,775.1,775.1,0
1984-01-16,769.9,769.9,769.9,769.9,0
1984-01-17,765.1,765.1,765.1,765.1,0
1984-01-18,769.6,769.6,769.6,769.6,0
1984-01-19,779.2,779.2,779.2,779.2,0
1984-01-20,781.5,781.5,781.5,781.5,0
1984-01-23,777.6,777.6,777.6,777.6,0
1984-01-24,771.6,771.6,771.6,771.6,0
1984-01-25,766,766,766,766,0
1984-01-26,767.1,767.1,767.1,767.1,0
1984-01-27,765.6,765.6,765.6,765.6,0
1984-01-30,765.6,765.6,765.6,765.6,0
1984-01-31,765.7,765.7,765.7,765.7,0
1984-02-01,765.6,765.6,765.6,765.6,0
1984-02-02,767.4,767.4,767.4,767.4,0
1984-02-03,776.8,776.8,776.8,776.8,0
1984-02-06,778.3,778.3,778.3,778.3,0
1984-02-07,762.2,762.2,762.2,762.2,0
1984-02-08,749.2,749.2,749.2,749.2,0
1984-02-09,747.7,747.7,747.7,747.7,0
1984-02-10,743.4,743.4,743.4,743.4,0
1984-02-13,738.6,738.6,738.6,738.6,0
1984-02-14,739.1,739.1,739.1,739.1,0
1984-02-15,742.5,742.5,742.5,742.5,0
1984-02-16,746.1,746.1,746.1,746.1,0
1984-02-17,750.2,750.2,750.2,750.2,0
1984-02-20,751,751,751,751,0
1984-02-21,744.5,744.5,744.5,744.5,0
1984-02-22,743.8,743.8,743.8,743.8,0
1984-02-23,745.4,745.4,745.4,745.4,0
1984-02-24,743.6,743.6,743.6,743.6,0
1984-02-27,745.8,745.8,745.8,745.8,0
1984-02-28,748,748,748,748,0
1984-02-29,737.8,737.8,737.8,737.8,0
1984-03-01,723.2,723.2,723.2,723.2,0
1984-03-02,726.3,726.3,726.3,726.3,0
1984-03-05,735.1,735.1,735.1,735.1,0
1984-03-06,735.4,735.4,735.4,735.4,0
1984-03-07,725,725,725,725,0
1984-03-08,718.6,718.6,718.6,718.6,0
1984-03-09,719.3,719.3,719.3,719.3,0
1984-03-12,719.2,719.2,719.2,719.2,0
1984-03-13,719.2,719.2,719.2,719.2,0
1984-03-14,721.6,721.6,721.6,721.6,0
1984-03-15,722,722,722,722,0
1984-03-16,734,734,734,734,0
1984-03-19,735.8,735.8,735.8,735.8,0
1984-03-20,731.9,731.9,731.9,731.9,0
1984-03-21,729.5,729.5,729.5,729.5,0
1984-03-22,729.8,729.8,729.8,729.8,0
1984-03-23,730.7,730.7,730.7,730.7,0
1984-03-26,732.3,732.3,732.3,732.3,0
1984-03-27,736.2,736.2,736.2,736.2,0
1984-03-28,740.1,740.1,740.1,740.1,0
1984-03-29,745.1,745.1,745.1,745.1,0
1984-03-30,750.5,750.5,750.5,750.5,0
1984-04-02,749.1,749.1,749.1,749.1,0
1984-04-03,745,745,745,745,0
1984-04-04,750.9,750.9,750.9,750.9,0
1984-04-05,755.5,755.5,755.5,755.5,0
1984-04-06,754.9,754.9,754.9,754.9,0
1984-04-09,758.6,758.6,758.6,758.6,0
1984-04-10,756.6,756.6,756.6,756.6,0
1984-04-11,756.3,756.3,756.3,756.3,0
1984-04-12,761.7,761.7,761.7,761.7,0
1984-04-13,764,764,764,764,0
1984-04-16,764.4,764.4,764.4,764.4,0
1984-04-17,763.1,763.1,763.1,763.1,0
1984-04-18,759.2,759.2,759.2,759.2,0
1984-04-19,759.3,759.3,759.3,759.3,0
1984-04-20,759.3,759.3,759.3,759.3,0
1984-04-23,759.3,759.3,759.3,759.3,0
1984-04-24,759.1,759.1,759.1,759.1,0
1984-04-25,759.1,759.1,759.1,759.1,0
1984-04-26,752.9,752.9,752.9,752.9,0
1984-04-27,753.7,753.7,753.7,753.7,0
1984-04-30,756,756,756,756,0
1984-05-01,755.6,755.6,755.6,755.6,0
1984-05-02,761,761,761,761,0
1984-05-03,767.2,767.2,767.2,767.2,0
1984-05-04,762.9,762.9,762.9,762.9,0
1984-05-07,755.1,755.1,755.1,755.1,0
1984-05-08,750.8,750.8,750.8,750.8,0
1984-05-09,750.5,750.5,750.5,750.5,0
1984-05-10,747.9,747.9,747.9,747.9,0
1984-05-11,747.8,747.8,747.8,747.8,0
1984-05-14,739.1,739.1,739.1,739.1,0
1984-05-15,729.5,729.5,729.5,729.5,0
1984-05-16,730.2,730.2,730.2,730.2,0
1984-05-17,733.3,733.3,733.3,733.3,0
1984-05-18,725.4,725.4,725.4,725.4,0
1984-05-21,714.6,714.6,714.6,714.6,0
1984-05-22,700.5,700.5,700.5,700.5,0
1984-05-23,694.7,694.7,694.7,694.7,0
1984-05-24,689.5,689.5,689.5,689.5,0
1984-05-25,675,675,675,675,0
1984-05-28,678,678,678,678,0
1984-05-29,676.3,676.3,676.3,676.3,0
1984-05-30,668.8,668.8,668.8,668.8,0
1984-05-31,654.9,654.9,654.9,654.9,0
1984-06-01,665.2,665.2,665.2,665.2,0
1984-06-04,681.5,681.5,681.5,681.5,0
1984-06-05,674.7,674.7,674.7,674.7,0
1984-06-06,673.8,673.8,673.8,673.8,0
1984-06-07,679.4,679.4,679.4,679.4,0
1984-06-08,679.8,679.8,679.8,679.8,0
1984-06-11,679.8,679.8,679.8,679.8,0
1984-06-12,666,666,666,666,0
1984-06-13,662.3,662.3,662.3,662.3,0
1984-06-14,661.9,661.9,661.9,661.9,0
1984-06-15,652.9,652.9,652.9,652.9,0
1984-06-18,646.3,646.3,646.3,646.3,0
1984-06-19,648.2,648.2,648.2,648.2,0
1984-06-20,653.5,653.5,653.5,653.5,0
1984-06-21,654.2,654.2,654.2,654.2,0
1984-06-22,659.3,659.3,659.3,659.3,0
1984-06-25,661.9,661.9,661.9,661.9,0
1984-06-26,656.3,656.3,656.3,656.3,0
1984-06-27,650.4,650.4,650.4,650.4,0
1984-06-28,650.4,650.4,650.4,650.4,0
1984-06-29,658.9,658.9,658.9,658.9,0
1984-07-02,658.9,658.9,658.9,658.9,0
1984-07-03,656.2,656.2,656.2,656.2,0
1984-07-04,663.4,663.4,663.4,663.4,0
1984-07-05,675.4,675.4,675.4,675.4,0
1984-07-06,667.9,667.9,667.9,667.9,0
1984-07-09,660.4,660.4,660.4,660.4,0
1984-07-10,666.5,666.5,666.5,666.5,0
1984-07-11,668.2,668.2,668.2,668.2,0
1984-07-12,665.7,665.7,665.7,665.7,0
1984-07-13,669,669,669,669,0
1984-07-16,676.9,676.9,676.9,676.9,0
1984-07-17,677.9,677.9,677.9,677.9,0
1984-07-18,678.8,678.8,678.8,678.8,0
1984-07-19,683.3,683.3,683.3,683.3,0
1984-07-20,680.9,680.9,680.9,680.9,0
1984-07-23,675,675,675,675,0
1984-07-24,671.5,671.5,671.5,671.5,0
1984-07-25,671.8,671.8,671.8,671.8,0
1984-07-26,682.5,682.5,682.5,682.5,0
1984-07-27,683.7,683.7,683.7,683.7,0
1984-07-30,682.4,682.4,682.4,682.4,0
1984-07-31,681.9,681.9,681.9,681.9,0
1984-08-01,687.3,687.3,687.3,687.3,0
1984-08-02,705.3,705.3,705.3,705.3,0
1984-08-03,706.2,718,706.2,713,0
1984-08-06,714.9,736.8,714.9,736.8,0
1984-08-07,736.8,736.8,728,728.5,0
1984-08-08,728,730.8,724.5,728.5,0
1984-08-15,727.6,735.1,726.8,735.1,0
1984-08-17,734.5,735.7,734,735.7,0
1984-08-20,733.8,736.3,733.8,735.6,0
1984-08-21,735.5,739.6,735,739,0
1984-08-22,741.4,751.9,741.4,751.8,0
1984-08-23,752.4,752.4,747.3,747.8,0
1984-08-24,746.6,746.6,741.5,744.5,0
1984-08-27,744.7,745.3,743.7,744.7,0
1984-08-28,744.5,744.5,739.2,739.2,0
1984-08-29,739.4,740,734.4,735.7,0
1984-08-30,735.8,735.8,732.5,732.5,0
1984-08-31,734.8,735.1,732.6,733.2,0
1984-09-03,734,735.8,730,730.6,0
1984-09-04,729.9,730.1,727.6,728.9,0
1984-09-05,728.4,728.4,720.2,721.8,0
1984-09-06,722.3,723.2,720.5,721,0
1984-09-07,721,725.8,721,724.9,0
1984-09-10,723.5,723.5,712.4,712.4,0
1984-09-11,712.3,715.3,711.7,714.4,0
1984-09-12,714.8,719,714.8,717.8,0
1984-09-13,718.1,719.6,717.7,718.8,0
1984-09-14,720.3,726.4,720.3,726.3,0
1984-09-17,725.6,725.9,723.1,723.5,0
1984-09-18,722.7,722.7,716.4,718,0
1984-09-19,718,718,716.7,717.1,0
1984-09-20,716.9,721.8,715.9,721.8,0
1984-09-21,722.1,725.9,722.1,725.6,0
1984-09-24,726.2,731.8,726.1,731.2,0
1984-09-25,731.5,731.5,728,728.4,0
1984-09-26,728.4,728.4,727,727.5,0
1984-09-27,728,733.8,728,733.5,0
1984-09-28,728,733.8,728,733.5,0
1984-10-02,739.6,739.6,738.2,738.8,0
1984-10-03,738.6,742.2,738.6,742.2,0
1984-10-04,740.4,744.6,740.4,744.4,0
1984-10-05,744.5,749.6,744.5,749.4,0
1984-10-08,749.2,750.2,745.3,745.3,0
1984-10-09,745,745.1,741.3,742.6,0
1984-10-10,742.5,742.5,739.6,742.3,0
1984-10-11,742.3,747.9,742.3,746.4,0
1984-10-12,746.8,748.1,746.8,748.1,0
1984-10-15,749.5,753,749.5,753,0
1984-10-16,753.1,755.3,753.1,755.3,0
1984-10-17,753.4,753.4,747.3,747.9,0
1984-10-18,747.7,747.7,743.1,743.8,0
1984-10-19,745,750,745,748.6,0
1984-10-22,747.6,748.1,744.7,745.5,0
1984-10-23,745.1,745.1,741.4,741.8,0
1984-10-24,742.1,747.6,742.1,747.6,0
1984-10-25,747.7,748.1,745.7,747.9,0
1984-10-26,748.7,750.6,748.7,750.6,0
1984-10-29,750.4,750.8,749.3,750.7,0
1984-10-30,750.9,750.9,748.3,749,0
1984-10-31,750.9,750.9,748.3,749,0
1984-11-01,753.5,754.5,753,754.4,0
1984-11-02,755.6,766.3,755.5,766.1,0
1984-11-05,766.6,771.5,766.6,770.6,0
1984-11-06,770.8,774.2,767.5,767.7,0
1984-11-07,773.1,777.7,772.4,777.7,0
1984-11-08,777.3,779.9,776.8,779.1,0
1984-11-09,779,779.2,776.8,779.2,0
1984-11-12,777.6,779.1,776.1,776.1,0
1984-11-13,776.5,778.5,776,778.4,0
1984-11-14,777.2,778.4,776.1,778.4,0
1984-11-15,779.4,780.4,778.5,779.8,0
1984-11-16,780.3,782.8,780.3,782.5,0
1984-11-19,781.8,781.8,774.4,775.1,0
1984-11-20,774.7,774.7,771,771.2,0
1984-11-21,772,774.3,772,774.3,0
1984-11-22,774,774.7,772.7,772.7,0
1984-11-23,772.7,772.7,769.8,770.1,0
1984-11-26,770.4,770.6,765.6,765.6,0
1984-11-27,765.5,765.5,751.5,752.5,0
1984-11-28,752.6,752.7,749.3,751.2,0
1984-11-29,750.9,750.9,745.3,745.3,0
1984-11-30,744.8,749,743.6,749,0
1984-12-03,748.6,748.9,739.7,740.1,0
1984-12-04,740.1,741.3,736.9,737.7,0
1984-12-05,738.2,739.5,736.8,737.6,0
1984-12-06,737.4,737.4,727.1,727.2,0
1984-12-07,726.9,727.2,724.3,726.1,0
1984-12-10,726.4,726.4,722.9,724.2,0
1984-12-11,724.2,725.5,724,724,0
1984-12-12,723.5,724.6,721.2,721.2,0
1984-12-13,721.3,721.3,715.2,716.4,0
1984-12-14,716.4,720.1,716.4,718.7,0
1984-12-17,718.7,718.7,718.7,718.7,0
1984-12-18,716.4,720.1,716.4,718.7,0
1984-12-19,708.8,719.8,708.8,718.1,0
1984-12-20,718.3,718.3,715.7,717.7,0
1984-12-21,717.5,719.8,717.3,719.7,0
1984-12-24,720,723.6,720,723.2,0
1984-12-27,723.2,725.8,722.1,724.4,0
1984-12-28,724.4,726.1,723.6,726.1,0
1985-01-02,725.1,729,724.7,729,0
1985-01-03,729,729,725.7,726.5,0
1985-01-04,726.5,726.5,720.9,721.4,0
1985-01-07,721,721,715.2,715.2,0
1985-01-08,717.6,718.3,717.1,718.3,0
1985-01-09,718.3,718.3,715.3,715.6,0
1985-01-10,715.9,723.1,715.9,723.1,0
1985-01-11,723.7,731,723.7,730.7,0
1985-01-14,730.7,734.6,730.5,734,0
1985-01-15,734.1,735.7,734,734.8,0
1985-01-16,734.8,734.8,732.3,734.3,0
1985-01-17,734.2,739.5,734.2,739.5,0
1985-01-18,739.6,746.4,739.6,746,0
1985-01-21,746.2,752.2,746.2,750.6,0
1985-01-22,750.9,759.2,750.9,756.1,0
1985-01-23,756.5,757.9,754.8,757.9,0
1985-01-24,758.5,758.7,753.1,753.3,0
1985-01-25,753.9,755.5,753,755.5,0
1985-01-29,754.9,758.1,754.9,758.1,0
1985-01-30,758.3,763.4,758.3,763.4,0
1985-01-31,764.4,773.5,764.4,773.4,0
1985-02-01,772.9,774.7,771.9,772.4,0
1985-02-04,771.3,771.5,767.7,767.7,0
1985-02-05,766.8,772.1,766.8,772.1,0
1985-02-06,772.4,777.5,772.4,777.5,0
1985-02-07,777.9,779.3,777.6,777.7,0
1985-02-08,778.2,778.2,772.3,772.6,0
1985-02-11,772.2,772.2,764.8,765.2,0
1985-02-12,767.6,768.3,764.9,767.7,0
1985-02-13,771.2,774.2,768.2,773.9,0
1985-02-14,775.4,785.5,775.4,785.4,0
1985-02-15,786.3,787.8,784.8,786.3,0
1985-02-18,788.2,790.7,785.8,790.5,0
1985-02-19,792.8,795.4,790.2,795.3,0
1985-02-20,800,802.1,798,798.9,0
1985-02-21,797.9,801,794.8,795.6,0
1985-02-22,788.3,791.9,784.6,785.8,0
1985-02-25,785.6,787.7,783.6,787.3,0
1985-02-26,781.1,784.5,777.8,778.5,0
1985-02-27,782.7,787.1,778.4,786.8,0
1985-02-28,789.8,792.7,786.9,792.3,0
1985-03-01,790.9,792.4,789.3,790.3,0
1985-03-04,793.8,796.6,791,796.1,0
1985-03-05,796.4,796.4,796.4,796.4,0
1985-03-06,795.3,795.3,795.3,795.3,0
1985-03-07,798.4,799.4,797.4,797.7,0
1985-03-08,792.1,796.3,787.9,788.1,0
1985-03-11,785.1,787,783.1,783.9,0
1985-03-12,782.9,784.1,781.7,784.1,0
1985-03-13,786.7,788.5,784.9,787.4,0
1985-03-14,787.3,789.3,785.2,789,0
1985-03-15,792.6,795.4,789.7,794.4,0
1985-03-18,792.1,794.1,790,790.3,0
1985-03-19,793.1,794.3,791.8,793.8,0
1985-03-20,802.8,805.4,800.2,802.6,0
1985-03-21,800.9,802.4,799.3,802.3,0
1985-03-22,802.5,810.9,802.5,810.8,0
1985-03-25,817,821.2,813.3,821.2,0
1985-03-26,818.3,819.2,817.4,817.9,0
1985-03-27,823.5,826.9,819.6,826.5,0
1985-03-28,826.9,829.1,823.7,825.9,0
1985-03-29,827.6,829.7,825.4,829.7,0
1985-04-01,828.8,829.6,828,828.5,0
1985-04-02,828.9,830.7,827.7,828.9,0
1985-04-03,833.9,837.9,829.9,837.6,0
1985-04-04,840.8,842.4,839.1,842,0
1985-04-09,840.8,842.4,839.1,842,0
1985-04-10,846.3,853.7,846.3,853.2,0
1985-04-11,859.7,864.1,855.3,863.2,0
1985-04-12,866.2,869.2,863.1,864,0
1985-04-15,859.8,863.4,856.2,857.8,0
1985-04-16,858.4,859.3,857.5,859,0
1985-04-17,856.1,859.2,853,853.4,0
1985-04-18,854.8,856.8,852.8,856.3,0
1985-04-19,851.6,854.6,848.6,848.7,0
1985-04-22,847.7,849,846.5,848.6,0
1985-04-23,855.1,860,850.2,859.9,0
1985-04-24,867.7,871.6,863.8,871.5,0
1985-04-26,871.5,871.5,871.5,871.5,0
1985-04-29,870.8,873.9,867.7,868.7,0
1985-04-30,871.8,875.2,868.5,874.7,0
1985-05-01,875.1,877.2,873,873.9,0
1985-05-02,867.1,872,862.2,863.4,0
1985-05-03,864.4,867.3,861.5,866.2,0
1985-05-06,871.4,876.1,866.8,875.4,0
1985-05-07,877.5,880.3,874.7,879.6,0
1985-05-08,885.2,890,880.5,889.6,0
1985-05-09,890.2,892.8,887.7,889,0
1985-05-10,883.9,886.4,881.4,884.2,0
1985-05-13,888.5,892.8,884.3,892.7,0
1985-05-14,898.1,900.7,895.5,898.4,0
1985-05-15,895.8,898.2,893.4,895.2,0
1985-05-16,898.9,903,894.9,902.7,0
1985-05-17,902.7,902.7,902.7,902.7,0
1985-05-20,903.5,905.2,901.8,904.6,0
1985-05-21,900.1,903.2,897.1,898,0
1985-05-22,892.8,897.9,887.7,888.3,0
1985-05-23,886.9,887.8,886.1,887.4,0
1985-05-24,872.7,883,872.7,873.3,0
1985-05-27,880.2,882.5,877.9,878.7,0
1985-05-28,881.9,885.1,878.7,881.9,0
1985-05-29,879.9,883.1,876.7,878.1,0
1985-05-30,876.4,878.7,874.1,874.5,0
1985-05-31,872.7,874.1,871.3,873.5,0
1985-06-03,872.8,874.1,871.5,872.3,0
1985-06-04,865.5,871.8,859.3,861.3,0
1985-06-05,856.5,860.4,852.6,853.8,0
1985-06-06,856.7,858.5,854.9,858.3,0
1985-06-07,857.7,858.9,856.6,858.3,0
1985-06-11,857.7,858.9,856.6,858.3,0
1985-06-12,856,857.6,854.4,854.5,0
1985-06-13,850.3,853.9,846.8,847,0
1985-06-14,842.2,845.7,838.7,840.1,0
1985-06-17,842.4,844,840.9,841.5,0
1985-06-18,840,841.5,838.5,840.2,0
1985-06-19,847,851.6,842.4,851.5,0
1985-06-20,851.2,854.3,848.2,854.2,0
1985-06-21,853.4,854.5,852.4,853.8,0
1985-06-24,856.3,858.2,854.4,857.2,0
1985-06-25,858.4,861,855.8,860.6,0
1985-06-26,862.3,863.2,861.5,862,0
1985-06-27,861.9,862.8,861,861.6,0
1985-06-28,860.4,861.8,859,860.8,0
1985-07-01,859.8,861,858.7,860.2,0
1985-07-02,858.9,860.8,857.1,860.7,0
1985-07-03,865.7,869.9,861.6,869.9,0
1985-07-04,872.3,874.8,869.8,874.7,0
1985-07-05,878.4,882.5,874.3,882.2,0
1985-07-08,890.6,897.1,884.2,897,0
1985-07-09,899.8,902.4,897.3,902.2,0
1985-07-10,905.4,907.6,903.2,905.9,0
1985-07-11,906,908.2,903.4,907.5,0
1985-07-12,906.6,909.5,903.7,908.6,0
1985-07-15,905.9,908.8,903.1,903.3,0
1985-07-16,901,902.8,899.2,902.6,0
1985-07-17,908.5,913.1,904,912.8,0
1985-07-18,920.1,923.8,916.4,922.4,0
1985-07-19,920.1,921.4,918.9,920.2,0
1985-07-22,923.7,926.6,920.8,926.3,0
1985-07-23,930.6,934.4,926.9,933.7,0
1985-07-24,934.7,935.7,933.7,935.7,0
1985-07-25,938.4,941.3,935.5,941.2,0
1985-07-26,938.1,941.9,934.4,934.6,0
1985-07-29,937.3,942.7,931.9,934.7,0
1985-07-30,934.3,935.8,932.9,933.2,0
1985-07-31,933.5,936.2,930.8,936.1,0
1985-08-01,938.9,940.3,937.5,939.8,0
1985-08-02,938,940,936.1,936.7,0
1985-08-05,938.9,941.4,936.5,940.5,0
1985-08-06,938.8,940.7,936.9,937.1,0
1985-08-07,931.7,933.9,929.5,931.8,0
1985-08-08,933.8,935.2,932.5,935.1,0
1985-08-09,939,942,936.1,941.7,0
1985-08-12,947.1,949.7,944.6,949.7,0
1985-08-13,951.8,954.7,949,954.2,0
1985-08-14,955.9,957.6,954.2,956.4,0
1985-08-15,955.4,957.2,953.6,956.9,0
1985-08-16,956.1,956.1,956.1,956.1,0
1985-08-19,954.7,956.3,953.1,954.2,0
1985-08-20,954.5,956.2,952.8,955.9,0
1985-08-21,955.9,956.9,954.9,956.6,0
1985-08-22,955.6,958.1,953.2,954,0
1985-08-23,948.4,952.6,944.2,945.2,0
1985-08-26,943.1,945,941.3,941.8,0
1985-08-27,941.3,942.3,940.3,942,0
1985-08-28,944.9,947.8,942.1,946.9,0
1985-08-29,947.2,948.9,945.6,945.8,0
1985-08-30,940.4,944.5,936.4,937.8,0
1985-09-02,937.2,938,936.4,937.2,0
1985-09-03,937.6,938.6,936.7,937.3,0
1985-09-04,931.9,936.4,927.5,934.4,0
1985-09-05,931.9,936.4,927.5,934.4,0
1985-09-06,940.9,943.8,938,943.4,0
1985-09-09,949.1,955.1,943.1,955,0
1985-09-10,955,956.1,954,956,0
1985-09-11,955,956.1,954,956,0
1985-09-12,955.3,955.3,955.3,955.3,0
1985-09-13,959.9,963.4,956.4,963.3,0
1985-09-16,962.6,964,961.2,963.3,0
1985-09-17,962.4,963.9,960.9,962,0
1985-09-18,952.1,959.9,944.4,945.4,0
1985-09-19,940.3,944.1,936.5,943.2,0
1985-09-20,942.8,945.7,939.9,945.7,0
1985-09-23,953.2,959.8,946.7,959.6,0
1985-09-24,962.9,965.5,960.3,960.8,0
1985-09-25,959.5,961.5,957.5,961.3,0
1985-09-26,966.2,972.5,959.9,971.7,0
1985-09-27,974.6,980.6,968.6,980.5,0
1985-09-30,983.5,988,979,987,0
1985-10-01,992,994.7,989.3,994.2,0
1985-10-02,1004.6,1012.5,996.8,1009.2,0
1985-10-03,1007,1009.4,1004.6,1006.5,0
1985-10-04,1008.9,1011.9,1005.9,1011.9,0
1985-10-07,1011.3,1018.8,1003.8,1017,0
1985-10-08,1014.2,1017.7,1013.2,1017.6,0
1985-10-09,1017,1023.6,1016.7,1023.6,0
1985-10-10,1030.6,1036.8,1024.4,1035.2,0
1985-10-11,1033.6,1034.7,1032.5,1033.4,0
1985-10-14,1035.3,1036.5,1034.1,1036.5,0
1985-10-15,1032.7,1036,1029.4,1030.8,0
1985-10-16,1030.7,1035,1026.4,1033.9,0
1985-10-17,1035.2,1038.7,1033.4,1034,0
1985-10-18,1033.3,1035.5,1031.2,1035.2,0
1985-10-21,1037.7,1041.6,1033.8,1040.8,0
1985-10-22,1041.4,1042.8,1041.3,1042.4,0
1985-10-23,1044.3,1046.1,1042.5,1046,0
1985-10-24,1046.1,1051.8,1046.1,1051.7,0
1985-10-25,1050.9,1052.7,1049.2,1052.1,0
1985-10-28,1048,1051.3,1044.7,1045.6,0
1985-10-29,1045.3,1045.3,1032.5,1032.6,0
1985-10-30,1048,1051.3,1044.7,1045.6,0
1985-10-31,1026.9,1028.9,1025,1027,0
1985-11-01,1048,1051.3,1044.7,1045.6,0
1985-11-04,1011.3,1015.5,1007.2,1015.5,0
1985-11-05,1014.8,1016.3,1012.2,1014.6,0
1985-11-06,1012,1014.5,1005.8,1005.8,0
1985-11-07,1001.8,1003.5,1000.1,1002,0
1985-11-08,1007,1013,1001.1,1012.4,0
1985-11-11,1012.4,1031.6,1011.8,1031.6,0
1985-11-12,1012.4,1031.6,1011.8,1031.6,0
1985-11-13,1023.2,1023.2,1010.3,1010.3,0
1985-11-14,1008,1011.2,1000.5,1009.9,0
1985-11-15,1009.5,1009.5,1002.5,1003.5,0
1985-11-18,1003.2,1003.2,995.2,995.3,0
1985-11-19,987.8,991.8,983.9,983.9,0
1985-11-20,984,992.3,984,986.4,0
1985-11-21,986.4,987.8,983.1,984.3,0
1985-11-22,988.1,991.9,984.3,991.9,0
1985-11-25,995.9,1000.4,991.5,1000.2,0
1985-11-26,999.1,1002.1,996.2,996.4,0
1985-11-27,996,996,991.9,994.6,0
1985-11-28,995.4,996.1,989.4,991.5,0
1985-11-29,991.7,991.7,987.6,990.7,0
1985-12-02,985.6,991.5,985.6,988.2,0
1985-12-03,987.4,989.1,985.7,986.7,0
1985-12-04,987.7,988.8,986.6,987.6,0
1985-12-05,987.2,988.2,983.8,986.2,0
1985-12-06,985.1,986.6,983.7,984.3,0
1985-12-09,983.7,985.8,980.7,985.8,0
1985-12-10,982.3,985.4,979.2,980.8,0
1985-12-11,980.8,982.5,978.5,980.7,0
1985-12-12,980.8,980.8,976.1,977.7,0
1985-12-13,977.1,977.5,974.8,976,0
1985-12-16,976,976.8,974.8,974.8,0
1985-12-17,974.9,980.6,974.8,980.5,0
1985-12-18,980.6,986.5,979.8,986,0
1985-12-19,986.4,987.6,985.3,987,0
1985-12-20,986.6,987.4,985.8,986.6,0
1985-12-23,986.6,987.4,985.8,986.6,0
1985-12-24,991.6,994.9,990.6,994.4,0
1985-12-27,993.8,999.1,993.7,997.2,0
1985-12-30,997.2,1001.6,997.1,1001.6,0
1985-12-31,1001.7,1003.8,1001.3,1003.8,0
1986-01-02,1003.4,1010.9,1003.3,1010.8,0
1986-01-03,1015.9,1021,1010.8,1020.4,0
1986-01-06,1020.3,1028.6,1020.3,1028,0
1986-01-07,1028,1032.7,1027.5,1032.4,0
1986-01-08,1034.7,1042.7,1034.6,1041.6,0
1986-01-09,1041.4,1045,1040.3,1043.9,0
1986-01-10,1044,1046.4,1043.2,1044.2,0
1986-01-13,1047.7,1051.1,1044.3,1051.1,0
1986-01-14,1051.2,1051.9,1047.5,1048.9,0
1986-01-15,1048.2,1050.6,1046.4,1050.5,0
1986-01-16,1051.7,1060.9,1051.7,1060.9,0
1986-01-17,1062.2,1066.8,1062.2,1066.7,0
1986-01-20,1066.3,1066.5,1063.7,1065.6,0
1986-01-21,1066.1,1068.2,1064,1067.7,0
1986-01-22,1067.5,1069,1066,1069,0
1986-01-23,1069,1069.1,1057.8,1059.9,0
1986-01-24,1059.4,1059.4,1052.3,1052.9,0
1986-01-28,1053.6,1057.5,1053.6,1055.6,0
1986-01-29,1055.5,1060.5,1055.5,1060.5,0
1986-01-30,1062.3,1074.2,1061.1,1074.2,0
1986-01-31,1072.1,1075.8,1072.1,1075.1,0
1986-02-03,1072.1,1075.3,1068.9,1072.9,0
1986-02-04,1070.9,1077.8,1070.4,1075.6,0
1986-02-05,1070.8,1070.9,1060.5,1060.7,0
1986-02-06,1060.4,1067.3,1060.4,1066.9,0
1986-02-07,1066.7,1070,1066.6,1069.4,0
1986-02-10,1068.8,1070.1,1068.6,1068.9,0
1986-02-11,1068.5,1068.6,1064.1,1064.5,0
1986-02-12,1064.6,1064.6,1054.6,1055.2,0
1986-02-13,1053.6,1053.9,1039.2,1039.7,0
1986-02-14,1044,1048.7,1039.4,1046.7,0
1986-02-17,1047.6,1048.6,1046.7,1048.5,0
1986-02-18,1048.3,1050.5,1045.9,1047.1,0
1986-02-19,1047.4,1049.8,1047.1,1049.6,0
1986-02-20,1048.3,1053,1048.3,1052.3,0
1986-02-21,1053.7,1057,1051.6,1057,0
1986-02-24,1056,1062,1056,1062,0
1986-02-25,1060.2,1061.2,1046.6,1046.6,0
1986-02-26,1047.4,1047.7,1044.1,1047,0
1986-02-27,1043.6,1043.6,1037.5,1041.6,0
1986-02-28,1043.6,1043.6,1037.5,1041.6,0
1986-03-03,1043.6,1043.6,1037.5,1041.6,0
1986-03-04,1054.7,1059.4,1054.7,1058.3,0
1986-03-05,1058.3,1060.7,1057.6,1058.4,0
1986-03-06,1055.1,1058.5,1051.7,1053.7,0
1986-03-07,1052.9,1055.7,1052.3,1055,0
1986-03-10,1055.4,1056.9,1053.8,1055,0
1986-03-11,1060.1,1063.1,1057.1,1063.1,0
1986-03-12,1064.2,1079.2,1064.2,1076.9,0
1986-03-13,1081.2,1085.9,1076.5,1085.8,0
1986-03-14,1085.9,1089.5,1084,1089.5,0
1986-03-17,1090.6,1112.8,1090.3,1112.2,0
1986-03-18,1112.9,1127.1,1112.8,1124.4,0
1986-03-19,1123.7,1126.6,1119.4,1123.3,0
1986-03-20,1123.3,1130.3,1121.5,1128.1,0
1986-03-21,1128.2,1136.7,1128.2,1136.7,0
1986-03-24,1136.9,1157,1135.8,1156.8,0
1986-03-25,1162.5,1168.7,1156.3,1168.7,0
1986-03-26,1165.7,1168.5,1165.7,1165.7,0
1986-03-27,1127.2,1136.8,1127.2,1136.5,0
1986-04-01,1132.4,1132.6,1127.8,1131.5,0
1986-04-02,1130.6,1136.3,1128.6,1136,0
1986-04-03,1135.9,1144.3,1135.9,1144.2,0
1986-04-04,1151.6,1153.9,1145.6,1153.9,0
1986-04-07,1149.8,1150.2,1147,1148.5,0
1986-04-08,1148.7,1149.5,1145.4,1148.3,0
1986-04-09,1148.3,1158.4,1146.6,1153.9,0
1986-04-10,1153.9,1197,1153.9,1195.6,0
1986-04-11,1201.5,1220.6,1198.5,1214.6,0
1986-04-14,1213.6,1213.6,1200,1202.2,0
1986-04-15,1199.9,1213.6,1197.4,1198.5,0
1986-04-16,1198.5,1203.1,1196.2,1202.6,0
1986-04-17,1202.8,1218.7,1196.2,1216.8,0
1986-04-18,1217.7,1219.5,1215.7,1218.4,0
1986-04-21,1218.9,1223.3,1216.2,1218.4,0
1986-04-22,1215.7,1223.3,1199,1206.5,0
1986-04-23,1210.1,1210.1,1204.7,1207.3,0
1986-04-24,1206.8,1210.5,1205,1210.4,0
1986-04-28,1207,1210.8,1205,1206.9,0
1986-04-29,1207.6,1211.1,1205,1209.1,0
1986-04-30,1208.1,1211.6,1204.2,1210.6,0
1986-05-01,1209.7,1212.9,1209.2,1212.9,0
1986-05-02,1212.6,1225.4,1212.6,1224.7,0
1986-05-05,1226.9,1232.5,1225.1,1231.4,0
1986-05-06,1231.5,1239.8,1231.5,1238.3,0
1986-05-07,1242.2,1247,1237.4,1247,0
1986-05-08,1246.7,1247,1241.3,1242.6,0
1986-05-09,1242.9,1242.9,1230.4,1232.1,0
1986-05-12,1231.1,1231.1,1217.4,1218.3,0
1986-05-13,1218.5,1218.5,1194.5,1201.8,0
1986-05-14,1212.8,1229.1,1212.8,1222.4,0
1986-05-15,1222.4,1222.4,1222.4,1222.4,0
1986-05-16,1192.6,1195,1184.6,1194.3,0
1986-05-19,1194.1,1198.3,1193.1,1197.9,0
1986-05-20,1197.9,1197.9,1176.3,1176.3,0
1986-05-21,1174.5,1182.4,1172.3,1172.9,0
1986-05-22,1173.7,1177.5,1171.6,1174.6,0
1986-05-23,1175.8,1191.9,1175.8,1191.7,0
1986-05-26,1191,1204.8,1190.8,1204.6,0
1986-05-27,1202.3,1205.2,1200,1200.9,0
1986-05-28,1199.8,1209,1199.8,1208.8,0
1986-05-29,1211.1,1228.8,1211.1,1228.3,0
1986-05-30,1227.6,1241,1227.6,1241,0
1986-06-02,1234.9,1241.2,1228.5,1229.3,0
1986-06-03,1228.9,1228.9,1219.5,1220.5,0
1986-06-04,1220.6,1225.6,1218.6,1223.4,0
1986-06-05,1224.9,1228.3,1223.2,1227.8,0
1986-06-06,1227,1230.6,1225.4,1230.2,0
1986-06-10,1230,1230,1221.5,1222.1,0
1986-06-11,1222.2,1225.4,1221,1225.4,0
1986-06-12,1224.2,1224.2,1217.4,1218.6,0
1986-06-13,1220.9,1220.9,1214.5,1216.3,0
1986-06-16,1215.8,1215.8,1207.8,1209.1,0
1986-06-17,1208.9,1208.9,1192,1197.2,0
1986-06-18,1197,1200.7,1195.8,1200.6,0
1986-06-19,1201.9,1211,1201.9,1210.8,0
1986-06-20,1210.5,1217.2,1209.7,1214.7,0
1986-06-23,1214.9,1218.2,1214.4,1214.8,0
1986-06-24,1211.8,1215.6,1204.6,1205.9,0
1986-06-25,1205,1205.1,1193.9,1195.7,0
1986-06-26,1195.5,1195.5,1189,1190.1,0
1986-06-27,1190.2,1191.1,1182.2,1183.6,0
1986-06-30,1183.3,1183.5,1175.9,1179.8,0
1986-07-01,1180.1,1180.8,1174.7,1175.8,0
1986-07-02,1173.7,1173.9,1147.6,1149.9,0
1986-07-03,1149.7,1150,1132.8,1135.8,0
1986-07-04,1137.7,1146.7,1137.7,1142.7,0
1986-07-07,1143.2,1143.7,1134.5,1136.2,0
1986-07-08,1134.7,1134.7,1118.9,1125.2,0
1986-07-09,1124.6,1127.9,1121.7,1122.3,0
1986-07-10,1122,1134.1,1122,1134,0
1986-07-11,1133.9,1140.1,1132.7,1139.9,0
1986-07-14,1140.4,1144.7,1137.1,1137.1,0
1986-07-15,1135.5,1135.5,1121.3,1122.2,0
1986-07-16,1121.6,1128.2,1121.6,1127,0
1986-07-17,1126.2,1127,1125,1126.9,0
1986-07-18,1127,1130.6,1126.2,1130.4,0
1986-07-21,1130.1,1135.7,1130.1,1135.4,0
1986-07-22,1135.4,1137.6,1133.3,1136.8,0
1986-07-23,1136.5,1138,1135.7,1137.7,0
1986-07-24,1140.3,1140.3,1128.2,1128.2,0
1986-07-25,1126.6,1126.6,1117.5,1118.8,0
1986-07-28,1119,1119.1,1094.1,1094.7,0
1986-07-29,1097.9,1106.5,1097.9,1105.1,0
1986-07-30,1105.1,1109.5,1104,1108.7,0
1986-07-31,1110.3,1124,1110.3,1123.5,0
1986-08-01,1126,1129.3,1122.9,1124.9,0
1986-08-04,1124.3,1124.6,1119.7,1120.2,0
1986-08-05,1120.6,1127.6,1120,1127.2,0
1986-08-06,1127.6,1139.6,1127.6,1139.6,0
1986-08-07,1139.6,1151,1139.6,1150.5,0
1986-08-08,1150.7,1156.8,1150.7,1153.1,0
1986-08-11,1157.3,1158,1152.2,1153.9,0
1986-08-12,1154.5,1156.4,1149.2,1149.2,0
1986-08-13,1149.2,1160.2,1149,1160.2,0
1986-08-14,1160.5,1164,1149,1163.8,0
1986-08-15,1168.5,1177.2,1168.5,1176.5,0
1986-08-18,1175.9,1185.9,1175.7,1185.9,0
1986-08-19,1185.4,1186.5,1181.3,1185.3,0
1986-08-20,1187.9,1191,1177.3,1177.6,0
1986-08-21,1177.3,1180.7,1176.7,1179.5,0
1986-08-22,1179.9,1184.1,1178.6,1183.8,0
1986-08-25,1179.2,1179.2,1179.2,1179.2,0
1986-08-26,1178.8,1180.4,1177.7,1179.3,0
1986-08-27,1179.4,1183.8,1179.4,1182.4,0
1986-08-28,1182.1,1184.3,1181.7,1183.3,0
1986-08-29,1183.4,1192.4,1183.2,1192.3,0
1986-09-01,1192.6,1200,1191.2,1200,0
1986-09-02,1200,1211.5,1200,1211.4,0
1986-09-03,1212.2,1220,1212.2,1220,0
1986-09-04,1221.4,1231.7,1221.4,1231.7,0
1986-09-05,1231.9,1240.2,1231.9,1238.5,0
1986-09-08,1239.1,1242,1234.6,1235.5,0
1986-09-09,1235.2,1235.2,1218,1220.7,0
1986-09-10,1220,1233.1,1219,1232.4,0
1986-09-11,1231.6,1236.5,1228.7,1235.3,0
1986-09-12,1234.7,1237,1229.8,1235.9,0
1986-09-15,1229.7,1238.5,1224.4,1224.4,0
1986-09-16,1222.2,1224.5,1215.8,1222.1,0
1986-09-17,1222.7,1225.7,1213.1,1214.3,0
1986-09-18,1211.7,1211.7,1198.8,1199.3,0
1986-09-19,1204.9,1210.6,1199.3,1210.5,0
1986-09-22,1212.9,1223.8,1212.6,1223.8,0
1986-09-23,1227.5,1234.4,1227.5,1234.1,0
1986-09-24,1232.3,1236.7,1228.2,1235.9,0
1986-09-25,1237.8,1250.5,1237.8,1250.5,0
1986-09-26,1250.6,1259,1250.6,1259,0
1986-09-29,1258.6,1264.9,1256.3,1257.2,0
1986-09-30,1257.2,1257.2,1257.2,1257.2,0
1986-10-01,1253.6,1253.6,1253.6,1253.6,0
1986-10-02,1253.7,1275.9,1253.7,1275.6,0
1986-10-03,1281.1,1299.9,1275.3,1297.3,0
1986-10-06,1298.5,1311.1,1298.5,1310.8,0
1986-10-07,1312,1384.3,1312,1329.4,0
1986-10-08,1327.8,1332.2,1327.4,1332.2,0
1986-10-09,1334.9,1339.5,1326,1338.1,0
1986-10-10,1338.2,1338.2,1329.3,1329.9,0
1986-10-13,1327.7,1338.7,1327.4,1338.7,0
1986-10-14,1339.3,1350.5,1337.1,1350.5,0
1986-10-15,1349.8,1352.7,1346.2,1347.8,0
1986-10-16,1347.7,1354,1347.7,1353.4,0
1986-10-17,1360,1371.1,1353.4,1367.3,0
1986-10-20,1368.2,1369.6,1360.4,1361.3,0
1986-10-21,1360.9,1372.7,1360.9,1372.7,0
1986-10-22,1371.6,1373.1,1370.2,1372.4,0
1986-10-23,1374.7,1375.5,1367.2,1367.3,0
1986-10-24,1356.7,1367.5,1354.6,1362.3,0
1986-10-27,1360.3,1360.9,1347.1,1348.6,0
1986-10-28,1348.3,1357.5,1348.3,1357.5,0
1986-10-29,1357.6,1374.6,1357.6,1374.4,0
1986-10-30,1368.8,1374.3,1363.4,1365,0
1986-10-31,1364.8,1377.6,1364.8,1377.5,0
1986-11-03,1377.3,1377.8,1371.4,1375.5,0
1986-11-04,1375.5,1381.1,1375.5,1381.1,0
1986-11-05,1381,1390.3,1381,1390.2,0
1986-11-06,1389.6,1393.5,1389.2,1393.3,0
1986-11-07,1393.7,1403.7,1393.7,1403.5,0
1986-11-10,1403.7,1405.5,1399,1400.7,0
1986-11-11,1400.1,1400.4,1383.8,1383.9,0
1986-11-12,1384.8,1385.5,1375.7,1380.9,0
1986-11-13,1380.6,1381.4,1375.8,1379,0
1986-11-14,1378.3,1378.9,1360.7,1362.3,0
1986-11-17,1362.8,1362.8,1326,1326.7,0
1986-11-18,1326.3,1326.3,1309.5,1316.4,0
1986-11-19,1315.4,1336.1,1315.4,1335.8,0
1986-11-20,1335.5,1335.9,1327.7,1331,0
1986-11-21,1331.3,1346.7,1331.2,1346.1,0
1986-11-24,1343.7,1346.3,1334.6,1337.6,0
1986-11-25,1337.7,1350.9,1337.7,1350.9,0
1986-11-26,1351.1,1363.9,1351,1363.6,0
1986-11-27,1363.1,1371.1,1362.6,1371.1,0
1986-11-28,1371,1382.4,1371,1379.6,0
1986-12-01,1380.1,1386.9,1379.9,1385.5,0
1986-12-02,1385.6,1385.6,1373.4,1376.8,0
1986-12-03,1376.6,1390.7,1373.6,1390.5,0
1986-12-04,1390.7,1411.3,1390.7,1411.1,0
1986-12-05,1410.8,1420.5,1410.6,1420.3,0
1986-12-08,1420,1427.9,1418.1,1427.7,0
1986-12-09,1427.8,1441.3,1427.6,1440.3,0
1986-12-10,1439.5,1441.2,1425.3,1431,0
1986-12-11,1436.9,1440.4,1430.5,1437.4,0
1986-12-12,1437,1438.1,1435.4,1437.7,0
1986-12-15,1437.3,1439.4,1436.7,1437.3,0
1986-12-16,1437.5,1447.1,1437.2,1446.7,0
1986-12-17,1446.8,1455.2,1446.8,1453.8,0
1986-12-18,1453.9,1453.9,1449.3,1453.5,0
1986-12-19,1453.6,1456.9,1452.9,1455.9,0
1986-12-22,1456.7,1474.5,1430.8,1460.7,0
1986-12-23,1460.6,1465,1460.3,1464,0
1986-12-24,1464.1,1464.7,1462,1462.3,0
1986-12-29,1465.2,1469,1461.4,1467.4,0
1986-12-30,1466.7,1472,1466.7,1470.5,0
1986-12-31,1470.6,1475.1,1467.4,1473.1,0
1987-01-02,1477.4,1487.3,1472.9,1486.9,0
1987-01-05,1488.2,1503.2,1482.3,1503.1,0
1987-01-06,1502.9,1524.6,1502.3,1523.1,0
1987-01-07,1526.7,1534.1,1526.1,1534.1,0
1987-01-08,1533.6,1533.7,1526.9,1529.6,0
1987-01-09,1529.4,1535.6,1528.6,1535.6,0
1987-01-12,1538.4,1550.1,1538.4,1549.7,0
1987-01-13,1550.4,1556.1,1549.4,1553.6,0
1987-01-14,1552.7,1552.7,1525.5,1526,0
1987-01-15,1527.2,1540.6,1527.2,1540.2,0
1987-01-16,1542.9,1545.5,1528.8,1531.7,0
1987-01-19,1531.1,1532.2,1522.1,1528.5,0
1987-01-20,1528.7,1534.2,1526,1534.1,0
1987-01-21,1533.8,1534.8,1522,1528.2,0
1987-01-22,1528.9,1535.6,1528.5,1534.7,0
1987-01-23,1534.8,1540.1,1534.6,1539.6,0
1987-01-27,1539.7,1539.8,1531.2,1533.5,0
1987-01-28,1533.7,1537.6,1526.6,1527.5,0
1987-01-29,1527.7,1528.2,1512.5,1513.9,0
1987-01-30,1512.2,1513.3,1490.9,1496.3,0
1987-02-02,1496.4,1496.4,1477.9,1486.7,0
1987-02-03,1486.9,1505.2,1486.4,1502.5,0
1987-02-04,1502.1,1513.2,1499.1,1512.9,0
1987-02-05,1513,1533.5,1512.7,1533.4,0
1987-02-06,1533.2,1539.2,1533,1539.2,0
1987-02-09,1538.9,1554.7,1538.6,1554.7,0
1987-02-10,1555.1,1559.7,1552,1553.7,0
1987-02-11,1551.9,1561,1545.1,1559.9,0
1987-02-12,1559.8,1575.1,1559.8,1574.8,0
1987-02-13,1574,1579.9,1573.5,1575.8,0
1987-02-16,1575,1583.9,1573.4,1573.9,0
1987-02-17,1574,1578.1,1568.9,1573.2,0
1987-02-18,1573.3,1579.4,1572.6,1578.7,0
1987-02-19,1579.3,1589.6,1579,1589.6,0
1987-02-20,1587.7,1605.6,1587.3,1605.3,0
1987-02-23,1605.2,1611.2,1605,1606.3,0
1987-02-24,1606.2,1606.2,1595.2,1597.9,0
1987-02-25,1597.7,1598.2,1583.3,1584,0
1987-02-26,1585.6,1595.2,1585.6,1593,0
1987-02-27,1593.3,1614.3,1593.3,1614.1,0
1987-03-02,1613.8,1624.2,1613,1622.9,0
1987-03-03,1622.6,1625,1614.3,1615.6,0
1987-03-04,1615.1,1625.1,1612.8,1624.3,0
1987-03-05,1624.6,1639.7,1624.6,1636.5,0
1987-03-06,1636,1647,1635.3,1646.6,0
1987-03-09,1658,1662,1648,1652,0
1987-03-10,1640.6,1640.8,1632.6,1635.3,0
1987-03-11,1636.1,1641.8,1631.9,1634.2,0
1987-03-12,1633.9,1635,1622.4,1625.7,0
1987-03-13,1626.4,1636.6,1626.4,1636.3,0
1987-03-16,1632.6,1634.7,1628.5,1629.1,0
1987-03-17,1628.3,1631.1,1626.4,1629.4,0
1987-03-18,1630.1,1639.2,1629.4,1639.2,0
1987-03-19,1639.2,1648.6,1638.8,1648.6,0
1987-03-20,1648.6,1653.3,1647.8,1652.2,0
1987-03-23,1652.3,1661.2,1652.3,1656.8,0
1987-03-24,1656.7,1664.4,1656.6,1663.8,0
1987-03-25,1663.6,1679.1,1663.6,1679,0
1987-03-26,1679.8,1690.9,1679.4,1690.1,0
1987-03-27,1690,1691,1682.6,1690.9,0
1987-03-30,1691.7,1711.9,1691.7,1711.5,0
1987-03-31,1710.5,1710.5,1687.4,1689.9,0
1987-04-01,1689.9,1701.9,1678.2,1691.1,0
1987-04-02,1690.8,1697.4,1690.5,1696.8,0
1987-04-03,1697.5,1721.5,1697.3,1721.5,0
1987-04-06,1721.9,1747,1721.8,1746.4,0
1987-04-07,1747.3,1762.3,1747.1,1755.1,0
1987-04-08,1753.3,1758.5,1748.5,1758.5,0
1987-04-09,1759.5,1771.6,1758.2,1771.2,0
1987-04-10,1771.8,1793.9,1771.8,1787.4,0
1987-04-13,1787.4,1800,1787.4,1799.7,0
1987-04-14,1802.8,1805.6,1776.5,1777.2,0
1987-04-15,1783,1790,1762.2,1764.8,0
1987-04-16,1765.8,1765.8,1743.5,1763.5,0
1987-04-21,1764.3,1766.9,1761.8,1763.3,0
1987-04-22,1762.6,1763.4,1745.9,1754.7,0
1987-04-23,1754.1,1754.4,1740.1,1743.3,0
1987-04-24,1743.6,1777.6,1743.5,1776.7,0
1987-04-27,1777.1,1806.2,1776.9,1799.9,0
1987-04-28,1795.8,1795.8,1748.3,1749.3,0
1987-04-29,1751.3,1769.4,1750,1756.8,0
1987-04-30,1755.8,1758.2,1746.9,1749.6,0
1987-05-01,1749.7,1757.3,1749.4,1753.3,0
1987-05-04,1753,1765.9,1753,1765.4,0
1987-05-05,1765.3,1791.1,1764.6,1790.6,0
1987-05-06,1791.1,1799.4,1791.1,1796,0
1987-05-07,1796,1823.3,1796,1823.3,0
1987-05-08,1823.5,1830.3,1818.3,1827.1,0
1987-05-11,1826,1829.3,1818.7,1820.6,0
1987-05-12,1822.6,1843.7,1822.6,1843.7,0
1987-05-13,1844,1854.5,1844,1849.2,0
1987-05-14,1849.4,1854.5,1845.9,1848.5,0
1987-05-15,1847.2,1854.2,1845.9,1848.5,0
1987-05-18,1851.8,1859.5,1848.2,1859.3,0
1987-05-19,1858,1858.1,1832.5,1838.7,0
1987-05-20,1838.7,1855.3,1838.7,1854.6,0
1987-05-21,1854.2,1854.2,1840,1842.9,0
1987-05-22,1844.7,1844.7,1825,1826.1,0
1987-05-25,1825.5,1828.1,1800.7,1802.3,0
1987-05-26,1791,1803.1,1791,1803,0
1987-05-27,1763.1,1763.7,1755.8,1756.7,0
1987-05-28,1756.6,1757.6,1738.5,1744.6,0
1987-05-29,1745.7,1771.3,1745.2,1770.8,0
1987-06-01,1770.3,1777.5,1766.9,1776.2,0
1987-06-02,1775.2,1775.2,1758.3,1758.3,0
1987-06-03,1764.8,1782.6,1764.8,1776.2,0
1987-06-04,1775.8,1775.8,1763.3,1772.4,0
1987-06-05,1773.5,1778,1772.5,1777.9,0
1987-06-09,1778,1781.5,1774,1781.5,0
1987-06-10,1782.3,1790.4,1782,1788.4,0
1987-06-11,1788.2,1804.4,1788.2,1803.6,0
1987-06-12,1805.4,1828.2,1805.1,1827.8,0
1987-06-15,1826.7,1827,1812.1,1818.4,0
1987-06-16,1818.1,1818.1,1805.1,1807.9,0
1987-06-17,1807.9,1807.9,1800.8,1802.8,0
1987-06-18,1802.6,1803.1,1797.3,1798.3,0
1987-06-19,1801.6,1801.6,1798.1,1798.1,0
1987-06-22,1800.6,1800.6,1773.3,1774.1,0
1987-06-23,1772.3,1773.9,1741.6,1742,0
1987-06-24,1745.7,1750.8,1739,1739.5,0
1987-06-25,1741.5,1747.2,1740.1,1742.9,0
1987-06-26,1743.2,1750.1,1741.1,1748.2,0
1987-06-29,1751.2,1764.4,1751,1761.9,0
1987-06-30,1762.5,1766.3,1760.4,1765.8,0
1987-07-01,1765.5,1774.4,1764.9,1774,0
1987-07-02,1773.3,1800.8,1771.6,1800,0
1987-07-03,1799.7,1834.9,1799.7,1833.7,0
1987-07-06,1817.9,1841.1,1817.9,1833.4,0
1987-07-07,1833.7,1862.9,1833.7,1862.8,0
1987-07-08,1860,1883.7,1857.9,1883.5,0
1987-07-09,1887.4,1912.9,1886.4,1898.6,0
1987-07-10,1899.2,1915.9,1898.2,1915.2,0
1987-07-13,1916.6,1932.2,1916.6,1930.7,0
1987-07-14,1930.4,1932.4,1923.3,1927,0
1987-07-15,1926.8,1934.4,1926.8,1934.2,0
1987-07-16,1940.5,1960,1940.5,1960,0
1987-07-17,1963,1977.6,1962.7,1975.4,0
1987-07-20,1970.5,1979.2,1969,1977.7,0
1987-07-21,1976.5,1982.1,1972.3,1973.3,0
1987-07-22,1972.5,1973.8,1958.5,1961.5,0
1987-07-23,1963.6,1985.3,1963.6,1984.9,0
1987-07-24,1987.8,1998.2,1987.8,1998,0
1987-07-27,1996.9,2001.9,1994.7,1998.1,0
1987-07-28,1994.5,1994.6,1976.1,1981,0
1987-07-29,1982.9,1999.9,1982.9,1999.9,0
1987-07-30,2001.4,2023.4,2001.3,2022.4,0
1987-07-31,2035,2036.3,2027.2,2030.2,0
1987-08-03,2032.3,2065.3,2030.7,2060.6,0
1987-08-04,2068,2089.2,2068,2087.8,0
1987-08-05,2083.8,2088.1,2072.2,2088.1,0
1987-08-06,2077.6,2085.1,2065.2,2083.4,0
1987-08-07,2083.9,2087.2,2080.3,2083.8,0
1987-08-10,2079.3,2079.3,2079.3,2079.3,0
1987-08-11,2059,2085.1,2058.9,2084.2,0
1987-08-12,2088.4,2104,2088.4,2095.9,0
1987-08-13,2097.1,2105.7,2096.3,2104.6,0
1987-08-14,2101.3,2114.5,2101.3,2114.5,0
1987-08-17,2113,2115,2107.4,2110.4,0
1987-08-18,2109.3,2109.3,2104.4,2108.5,0
1987-08-19,2104.1,2105.4,2099.3,2103,0
1987-08-20,2101.4,2101.4,2083.7,2085.1,0
1987-08-21,2084.8,2088,2078.8,2087.1,0
1987-08-24,2086.2,2086.4,2080.2,2085.6,0
1987-08-25,2097,2102.8,2096.3,2102.5,0
1987-08-26,2103.3,2121.5,2103.3,2120.7,0
1987-08-27,2124.3,2156.2,2124.3,2155.5,0
1987-08-28,2154.4,2163.6,2148.4,2163.1,0
1987-08-31,2162.1,2162.1,2145.2,2150,0
1987-09-01,2153.6,2158.1,2153.1,2157.7,0
1987-09-02,2156.9,2181.2,2156.9,2176.9,0
1987-09-03,2186.6,2205.8,2186.6,2203.7,0
1987-09-04,2201.6,2201.9,2185.8,2194.9,0
1987-09-07,2195.2,2210.8,2194.7,2210.2,0
1987-09-08,2209.7,2213.3,2204.5,2207.8,0
1987-09-09,2208,2209.2,2183.5,2188.5,0
1987-09-10,2188.5,2188.8,2183.6,2185,0
1987-09-11,2190.3,2207.9,2190.3,2206.7,0
1987-09-14,2206.9,2260.6,2198,2206,0
1987-09-15,2206,2231.8,2200.8,2230.6,0
1987-09-16,2239.2,2281.6,2239,2274.5,0
1987-09-17,2270.2,2285.2,2260.8,2283.9,0
1987-09-18,2284.1,2306.2,2284.1,2305.4,0
1987-09-21,2304.9,2312.4,2301.5,2305.9,0
1987-09-22,2306.2,2306.3,2290.9,2291.7,0
1987-09-23,2291.2,2292.1,2264.8,2271,0
1987-09-24,2273.1,2280.1,2270.2,2277.6,0
1987-09-25,2277.2,2282.9,2275.6,2282.5,0
1987-09-28,2282.3,2282.3,2268.3,2274.4,0
1987-09-29,2274,2275.5,2262.5,2262.8,0
1987-09-30,2262.4,2262.6,2239.1,2247.6,0
1987-10-01,2247.6,2247.6,2247.6,2247.6,0
1987-10-02,2247.6,2247.6,2247.6,2247.6,0
1987-10-05,2247.6,2247.6,2247.6,2247.6,0
1987-10-06,2252.8,2256.5,2245.9,2247,0
1987-10-07,2245.8,2246.5,2210,2217.3,0
1987-10-08,2216.7,2224.7,2215.3,2223,0
1987-10-09,2223.1,2226.7,2218.2,2220.5,0
1987-10-12,2214.9,2215.9,2185,2185,0
1987-10-13,2214.9,2215.9,2167.3,2167.3,0
1987-10-14,2167.2,2189.5,2167.2,2184.9,0
1987-10-15,2183.4,2183.4,2145.7,2146.4,0
1987-10-16,2146.1,2146.8,2138,2144.9,0
1987-10-19,2140.6,2140.8,2058.9,2065.4,0
1987-10-20,2052.2,2052.2,1549.9,1549.9,0
1987-10-21,1571.5,1632,1568.6,1568.6,0
1987-10-22,1601.6,2184.1,1599.8,1628.9,0
1987-10-23,1623.6,1623.6,1513.9,1513.9,0
1987-10-26,1514.7,1521.9,1412.3,1415,0
1987-10-27,1412.7,1412.7,1300.3,1316.3,0
1987-10-28,1316.6,1389.6,1316.6,1389.6,0
1987-10-29,1365,1366.6,1283.8,1283.8,0
1987-10-30,1286.4,1319.9,1257.3,1295.2,0
1987-11-02,1306.4,1596.5,1286.1,1360.9,0
1987-11-03,1361.2,1367.6,1349.5,1364.6,0
1987-11-04,1355.4,1355.4,1287.9,1290.1,0
1987-11-05,1286.8,1287,1250,1250.5,0
1987-11-06,1248.8,1260.5,1236.7,1238,0
1987-11-09,1238.5,1255.9,1238.3,1252,0
1987-11-10,1251.2,1251.6,1200.4,1203.9,0
1987-11-11,1200.3,1203.4,1149.2,1151,0
1987-11-12,1158.9,1205.9,1158.7,1205.9,0
1987-11-13,1216.9,1278.5,1216.9,1275.9,0
1987-11-16,1273.1,1293.2,1259.2,1292.3,0
1987-11-17,1291.7,1305.4,1291,1296.9,0
1987-11-18,1297.1,1298.2,1272.7,1284,0
1987-11-19,1285.1,1288.7,1281.8,1283.7,0
1987-11-20,1280.6,1280.6,1253.9,1255.9,0
1987-11-23,1258.4,1261.6,1244.5,1249.5,0
1987-11-24,1249.4,1271,1249.4,1266.1,0
1987-11-25,1270.5,1299.6,1270.5,1297.3,0
1987-11-26,1297.3,1312.1,1296.1,1311,0
1987-11-27,1311.9,1321.9,1311.9,1321.9,0
1987-11-30,1321.7,1349.3,1321.7,1328.7,0
1987-12-01,1329.5,1329.5,1298.4,1328.7,0
1987-12-02,1308.2,1310.2,1305.5,1307.2,0
1987-12-03,1308,1309.2,1284.1,1286.3,0
1987-12-04,1271,1271,1245.7,1247.2,0
1987-12-07,1246.2,1246.2,1230.1,1231.7,0
1987-12-08,1232.1,1242.9,1215,1219.4,0
1987-12-09,1221.1,1239,1221.1,1237.9,0
1987-12-10,1238.9,1248.9,1235.1,1236.6,0
1987-12-11,1242.4,1242.4,1216,1219.4,0
1987-12-14,1217.9,1230.1,1216.2,1222.4,0
1987-12-15,1223.7,1250.9,1223.7,1248.7,0
1987-12-16,1245.2,1246.3,1235.5,1243.1,0
1987-12-17,1243.3,1253.9,1243.3,1250.6,0
1987-12-18,1249.3,1249.3,1239,1239.8,0
1987-12-21,1242.2,1252.1,1241.1,1250.3,0
1987-12-22,1250.2,1268.6,1249.9,1267.8,0
1987-12-23,1267.8,1288.3,1267.7,1287.5,0
1987-12-24,1310.7,1313.3,1278.6,1313.1,0
1987-12-29,1311.9,1313.6,1299,1304.8,0
1987-12-30,1304.1,1304.1,1293.7,1298.7,0
1987-12-31,1308.5,1320.1,1298.7,1320,0
1988-01-04,1319,1321.2,1294.5,1297.4,0
1988-01-05,1298,1310.7,1297.6,1309.3,0
1988-01-06,1310.5,1325,1310.2,1321.9,0
1988-01-07,1321.6,1324.4,1315.4,1316.6,0
1988-01-08,1315.6,1316.1,1306,1309.5,0
1988-01-11,1295.1,1296,1256.8,1266.2,0
1988-01-12,1267.7,1289.4,1267.7,1285.2,0
1988-01-13,1284.6,1284.6,1271.9,1272.8,0
1988-01-14,1273.1,1273.1,1261.4,1264.1,0
1988-01-15,1264.5,1278.3,1264.2,1277.5,0
1988-01-18,1279.3,1295.4,1279.3,1293.3,0
1988-01-19,1293.6,1298.9,1290.4,1298.7,0
1988-01-20,1295.8,1295.8,1290.6,1295.3,0
1988-01-21,1294.5,1294.5,1276.6,1276.6,0
1988-01-22,1272.9,1280.2,1272.9,1277.5,0
1988-01-27,1277.8,1277.8,1266.4,1269.5,0
1988-01-28,1269.2,1269.2,1248.8,1253,0
1988-01-29,1256.1,1258.5,1252.8,1257.1,0
1988-02-01,1256.5,1256.5,1235.7,1238.3,0
1988-02-02,1238.3,1241.2,1230.6,1240.6,0
1988-02-03,1241.6,1251.3,1241.6,1248.5,0
1988-02-04,1241.7,1241.7,1220.8,1223.1,0
1988-02-05,1223.3,1228.8,1218.2,1219.7,0
1988-02-08,1218.5,1219,1202.3,1203.2,0
1988-02-09,1202.8,1202.8,1179.9,1180.3,0
1988-02-10,1180.6,1183.6,1169.6,1170.7,0
1988-02-11,1171.9,1195.2,1171.9,1195.2,0
1988-02-12,1196,1199.7,1196,1199.4,0
1988-02-15,1200.8,1217.2,1200.8,1209.9,0
1988-02-16,1210.8,1220.7,1208,1214.9,0
1988-02-17,1225.8,1232.2,1225.8,1232.1,0
1988-02-18,1234.4,1243.9,1234.4,1243.6,0
1988-02-19,1237.3,1243.7,1236.3,1243.2,0
1988-02-22,1244.2,1252.7,1244.1,1250.7,0
1988-02-23,1252.6,1264,1251.1,1263.2,0
1988-02-24,1262.8,1262.8,1257.1,1257.9,0
1988-02-25,1247.3,1247.3,1240.7,1244.8,0
1988-02-26,1243.2,1243.2,1236.3,1240.9,0
1988-02-29,1241.5,1253.4,1240.2,1250.7,0
1988-03-01,1252.4,1275.3,1252.4,1273.9,0
1988-03-02,1271.9,1285.9,1271.8,1285.9,0
1988-03-03,1286.3,1298.4,1285.8,1293.4,0
1988-03-04,1293.4,1299.3,1292.1,1298.5,0
1988-03-07,1301.5,1324.4,1301.5,1324.4,0
1988-03-08,1324.2,1327.2,1315.6,1316.4,0
1988-03-09,1319.9,1341.1,1319.9,1341,0
1988-03-10,1342,1359.2,1341.5,1359.2,0
1988-03-11,1357,1357.9,1349.6,1354.3,0
1988-03-14,1354.4,1362,1353.8,1362,0
1988-03-15,1367.7,1367.9,1357,1359.1,0
1988-03-16,1358.6,1359,1353.2,1357.7,0
1988-03-17,1358.7,1384,1358.4,1382.5,0
1988-03-18,1385.9,1419.4,1385.9,1414,0
1988-03-21,1437.9,1441.1,1432.2,1432.6,0
1988-03-22,1432.4,1434.4,1417.9,1420.8,0
1988-03-23,1420.4,1427.2,1418.5,1427.2,0
1988-03-24,1447.5,1450.6,1447.4,1450.3,0
1988-03-25,1445.9,1445.9,1423.6,1425.1,0
1988-03-28,1418.1,1418.1,1376.5,1380.8,0
1988-03-29,1382.4,1396.7,1382.3,1396,0
1988-03-30,1397.9,1416.8,1397.9,1416.5,0
1988-03-31,1415.7,1417.8,1409.9,1415.6,0
1988-04-05,1414.8,1414.8,1405,1412.5,0
1988-04-06,1403.4,1407.6,1402.9,1407.6,0
1988-04-07,1410.2,1417.8,1410.2,1412.7,0
1988-04-08,1414.1,1425.2,1413.7,1424.6,0
1988-04-11,1426.1,1453.8,1426.1,1453.8,0
1988-04-12,1454.3,1455.6,1445.7,1447.9,0
1988-04-13,1448,1462.6,1447.7,1462.6,0
1988-04-14,1462.1,1470.5,1457.7,1467.6,0
1988-04-15,1441.3,1441.4,1436.5,1436.9,0
1988-04-18,1437.2,1451.2,1437.2,1450.9,0
1988-04-19,1451.1,1456.4,1449.9,1452.4,0
1988-04-20,1442.2,1442.2,1429.1,1430.1,0
1988-04-21,1429.6,1440,1428,1439.1,0
1988-04-22,1438.2,1438.5,1432.6,1436.6,0
1988-04-26,1438.2,1442.6,1438.2,1440.9,0
1988-04-27,1441.5,1445.4,1440.5,1443.3,0
1988-04-28,1443.5,1449.9,1441.9,1449.9,0
1988-04-29,1450.1,1457.5,1449.9,1457.2,0
1988-05-02,1456.6,1457.2,1455.2,1456,0
1988-05-03,1455.5,1455.8,1444,1445.1,0
1988-05-04,1444.8,1445.3,1437.5,1443.3,0
1988-05-05,1443.2,1443.2,1426,1426.3,0
1988-05-06,1423,1423.7,1417.1,1423.4,0
1988-05-09,1426.4,1426.4,1409.4,1410.8,0
1988-05-10,1406.4,1406.4,1394,1399.9,0
1988-05-11,1405.1,1409,1404.2,1406.3,0
1988-05-12,1384,1389.7,1383.3,1389.1,0
1988-05-13,1390.1,1404.1,1389,1403.1,0
1988-05-16,1404.3,1426.2,1404.2,1425.3,0
1988-05-17,1427.4,1441.8,1427.4,1438.7,0
1988-05-18,1439,1457.5,1435.4,1453.4,0
1988-05-19,1449.4,1450.5,1440,1442.8,0
1988-05-20,1442.8,1457.7,1442.8,1456.2,0
1988-05-23,1456.3,1462.7,1454.6,1461.5,0
1988-05-24,1461.9,1470.1,1455.2,1470,0
1988-05-25,1470.3,1493.8,1470.3,1490.5,0
1988-05-26,1493,1514.1,1492.7,1513.8,0
1988-05-27,1514.4,1540.6,1514.4,1539,0
1988-05-30,1537,1540,1521.1,1540,0
1988-05-31,1540.2,1572.7,1538.9,1566.9,0
1988-06-01,1571.3,1601.5,1571.3,1586.1,0
1988-06-02,1586.4,1587.1,1563.4,1564.1,0
1988-06-03,1569.7,1581.7,1567.5,1581.7,0
1988-06-06,1589.6,1598.8,1588.5,1598.4,0
1988-06-07,1599.1,1599.2,1590.1,1595.2,0
1988-06-08,1595.4,1595.4,1580.4,1591.3,0
1988-06-09,1592.2,1598.1,1590,1590.4,0
1988-06-10,1590.6,1590.8,1582.6,1586.6,0
1988-06-14,1585.9,1585.9,1567.7,1569.5,0
1988-06-15,1577.5,1588.2,1577.5,1587.5,0
1988-06-16,1588.1,1599.5,1588.1,1599.5,0
1988-06-17,1598.6,1601.5,1594.1,1600.5,0
1988-06-20,1601.8,1618.5,1601.8,1618.2,0
1988-06-21,1616.8,1616.8,1601.1,1602,0
1988-06-22,1602.6,1614.5,1602.6,1612.9,0
1988-06-23,1614.8,1624,1598.7,1600.8,0
1988-06-24,1598.9,1598.9,1572.6,1574.4,0
1988-06-27,1574,1574,1557.2,1567.2,0
1988-06-28,1553.8,1554,1540.9,1544.6,0
1988-06-29,1544.9,1560.8,1544.9,1560.8,0
1988-06-30,1557.9,1558,1543.4,1554.9,0
1988-07-01,1554.4,1559.2,1550.2,1558.9,0
1988-07-04,1559.1,1560.1,1555.1,1560.1,0
1988-07-05,1559.9,1572.7,1559.7,1572.3,0
1988-07-06,1572.8,1590.9,1572.8,1589.7,0
1988-07-07,1589.8,1599.9,1586.4,1599.8,0
1988-07-08,1598.6,1612.6,1598.4,1612.6,0
1988-07-11,1612.5,1629.1,1612.5,1629.1,0
1988-07-12,1628.8,1628.8,1618.8,1625.9,0
1988-07-13,1624.7,1630.5,1616.7,1620.4,0
1988-07-14,1621.1,1626,1612.7,1616.2,0
1988-07-15,1616.5,1623.6,1615.3,1623.6,0
1988-07-18,1624.3,1642.7,1624,1642.5,0
1988-07-19,1642.4,1642.4,1622,1623.4,0
1988-07-20,1623.3,1625.3,1613.3,1622,0
1988-07-21,1622.4,1633.2,1621.2,1633.2,0
1988-07-22,1633.1,1637.9,1628.6,1636.2,0
1988-07-25,1627.5,1636.1,1625.4,1630.2,0
1988-07-26,1627.6,1627.6,1616.3,1619.6,0
1988-07-27,1619.5,1619.9,1609.9,1612.7,0
1988-07-28,1599.4,1613.1,1593.7,1600.1,0
1988-07-29,1600.4,1611.9,1600.4,1611.7,0
1988-08-01,1613.2,1625.9,1611.3,1624.6,0
1988-08-02,1625.5,1625.5,1620.4,1623.8,0
1988-08-03,1621,1622.7,1617.9,1622.7,0
1988-08-04,1632.3,1633.7,1622.4,1631.8,0
1988-08-05,1631.7,1642.8,1631.7,1641.4,0
1988-08-08,1640.6,1646.7,1639.6,1644,0
1988-08-09,1643.9,1657.6,1641.7,1657.1,0
1988-08-10,1657.6,1657.6,1627.4,1627.4,0
1988-08-11,1623.4,1627.3,1601.2,1616.8,0
1988-08-12,1617.4,1626.5,1617.4,1623.5,0
1988-08-15,1624,1625.6,1620.3,1624.9,0
1988-08-16,1624.8,1624.8,1599.1,1600.1,0
1988-08-17,1600.5,1608.4,1600.5,1608.1,0
1988-08-18,1608.7,1631.1,1608.7,1631.1,0
1988-08-19,1632.1,1642.9,1632.1,1640.6,0
1988-08-22,1640.5,1644.7,1640,1643.1,0
1988-08-23,1643.2,1644.6,1629.5,1629.5,0
1988-08-24,1629.6,1634.3,1626.3,1632.4,0
1988-08-25,1633.9,1642.5,1632.1,1636.2,0
1988-08-26,1617.2,1635.9,1594.4,1595.6,0
1988-08-29,1596,1596,1568.2,1569,0
1988-08-30,1569.9,1580.5,1563.3,1580.5,0
1988-08-31,1578.1,1580.4,1568.5,1570.5,0
1988-09-01,1570,1570,1533.4,1541.4,0
1988-09-02,1537.2,1552,1536,1546.2,0
1988-09-05,1556.8,1572.9,1546.5,1571.9,0
1988-09-06,1572.1,1572.2,1566.6,1567.2,0
1988-09-07,1567,1567.6,1559.7,1559.8,0
1988-09-08,1559.7,1560.5,1550,1555.5,0
1988-09-09,1555.5,1555.5,1543.6,1545.5,0
1988-09-12,1543.6,1543.6,1513.8,1517.2,0
1988-09-13,1517.1,1531.1,1517.1,1530.6,0
1988-09-14,1532.8,1551.2,1530.8,1549.4,0
1988-09-15,1553.2,1572.1,1550,1567.9,0
1988-09-16,1561.6,1567.8,1558.3,1559.9,0
1988-09-19,1559.3,1559.3,1538.8,1539.5,0
1988-09-20,1537.7,1546.7,1534.8,1546.7,0
1988-09-21,1546.2,1550.4,1541.8,1543.6,0
1988-09-22,1542.5,1542.5,1539.5,1541.7,0
1988-09-23,1541.6,1551.7,1541.4,1551.1,0
1988-09-26,1551.2,1551.6,1543.1,1543.3,0
1988-09-27,1543.8,1547.9,1542.8,1545,0
1988-09-28,1545.5,1549.5,1544.2,1546.2,0
1988-09-29,1546,1546.8,1541.2,1541.9,0
1988-09-30,1542.4,1551.6,1542.4,1551.6,0
1988-10-04,1542,1542.4,1523.5,1523.6,0
1988-10-05,1511.1,1520.1,1511.1,1511.9,0
1988-10-06,1512.2,1519.6,1512.2,1516.3,0
1988-10-07,1524.3,1525.9,1516.9,1525.9,0
1988-10-10,1526.3,1537.6,1526.3,1534.6,0
1988-10-11,1538.6,1546.1,1538.5,1543.5,0
1988-10-12,1542.7,1544.4,1538,1544.4,0
1988-10-13,1543.7,1543.8,1535.6,1540.8,0
1988-10-14,1541.2,1551.7,1541.2,1551.6,0
1988-10-17,1552.2,1566.9,1552.2,1566.9,0
1988-10-18,1567,1576.8,1567,1571.7,0
1988-10-19,1571.6,1579.4,1568.6,1579.4,0
1988-10-20,1579.4,1591.1,1578.9,1591.1,0
1988-10-21,1592.2,1604.3,1592.2,1595.3,0
1988-10-24,1595.8,1596.1,1587,1587.4,0
1988-10-25,1586.3,1587.3,1572.4,1580.6,0
1988-10-26,1580.3,1583.2,1579.8,1582.1,0
1988-10-27,1582,1586.2,1581.9,1583.6,0
1988-10-28,1583.5,1583.6,1578.6,1581.5,0
1988-10-31,1581.9,1587,1577.9,1587,0
1988-11-01,1586.4,1587.1,1583.5,1584.9,0
1988-11-02,1584.7,1585.7,1578.9,1580,0
1988-11-03,1580.9,1583.7,1570.6,1571.8,0
1988-11-04,1572,1573.6,1568,1570.4,0
1988-11-07,1569.9,1570.1,1555.9,1557.4,0
1988-11-08,1557,1563,1550.8,1562.7,0
1988-11-09,1562.4,1565.8,1561.6,1564.4,0
1988-11-10,1564.4,1565.5,1562.1,1564.1,0
1988-11-11,1563.9,1563.9,1554.7,1558.2,0
1988-11-14,1558.2,1558.2,1523.6,1526.9,0
1988-11-15,1526.8,1530.1,1520,1522.6,0
1988-11-16,1523,1528.2,1521.5,1522.3,0
1988-11-17,1521.5,1522.8,1492.5,1494.9,0
1988-11-18,1494.9,1498.7,1492.4,1493.3,0
1988-11-21,1493.3,1493.5,1481.6,1483,0
1988-11-22,1482.6,1484.7,1475.3,1478.4,0
1988-11-23,1478.8,1490.7,1478.8,1490.7,0
1988-11-24,1491.2,1501.6,1491.2,1498.9,0
1988-11-25,1506.7,1507,1499,1506,0
1988-11-28,1505.9,1505.9,1478.6,1480.1,0
1988-11-29,1480.2,1483.1,1470.9,1472,0
1988-11-30,1472,1475.7,1470.2,1471.5,0
1988-12-01,1471.5,1471.6,1455.3,1456.5,0
1988-12-02,1456.4,1459.7,1447.4,1451,0
1988-12-05,1450.9,1451.8,1440.9,1447.2,0
1988-12-06,1455.1,1459.4,1447.4,1459.3,0
1988-12-07,1459.6,1475.5,1459.6,1471.5,0
1988-12-08,1471.1,1477.5,1471.1,1475.7,0
1988-12-09,1475.3,1475.4,1470.4,1471,0
1988-12-12,1471.2,1471.8,1468,1469.4,0
1988-12-13,1468.2,1469.1,1457.4,1457.5,0
1988-12-14,1457.4,1459.2,1455.3,1457.7,0
1988-12-15,1457.9,1463.3,1456.8,1463.3,0
1988-12-16,1463,1463,1447.3,1447.3,0
1988-12-19,1446.9,1451.6,1446.7,1451.6,0
1988-12-20,1459,1463.2,1451.8,1462.1,0
1988-12-21,1480,1480,1480,1480,0
1988-12-22,1481.4,1486.6,1479.8,1484.4,0
1988-12-23,1483.8,1487.5,1483.8,1484.1,0
1988-12-28,1484.2,1487.9,1483.7,1486.4,0
1988-12-29,1486.4,1488.2,1484.2,1486.4,0
1988-12-30,1485.6,1487.6,1482.3,1487.4,0
1989-01-03,1485,1485.9,1480.5,1480.8,0
1989-01-04,1476,1476,1467.9,1470.4,0
1989-01-05,1473.2,1475.2,1472.9,1473.7,0
1989-01-06,1477.2,1479.8,1477.2,1478.3,0
1989-01-09,1478.1,1489.3,1477.3,1489.3,0
1989-01-10,1492.1,1501.9,1492.1,1501.8,0
1989-01-11,1500.8,1500.9,1497.5,1499.4,0
1989-01-12,1499.5,1509.7,1499.2,1507.8,0
1989-01-13,1511.9,1521,1511.9,1517.9,0
1989-01-16,1518.4,1518.7,1511.4,1512,0
1989-01-17,1508.8,1509.6,1501.3,1501.9,0
1989-01-18,1501.8,1505.6,1494.8,1502.4,0
1989-01-19,1503.2,1513.3,1503.1,1512,0
1989-01-20,1512.3,1523,1512.3,1517.9,0
1989-01-23,1517.8,1523.3,1517.7,1523.2,0
1989-01-24,1523.1,1525.5,1519.4,1525.3,0
1989-01-25,1525.5,1537.1,1525.5,1536.5,0
1989-01-26,1536.3,1541,1535,1539.4,0
1989-01-27,1541.2,1546.7,1541.2,1542.6,0
1989-01-30,1542.2,1542.2,1542.2,1542.2,0
1989-01-31,1543.9,1551.9,1543.7,1551.5,0
1989-02-01,1531.3,1531.3,1531.3,1531.3,0
1989-02-02,1530.6,1530.6,1509.5,1510.5,0
1989-02-03,1513,1519.2,1509.5,1511.7,0
1989-02-06,1512.1,1513.5,1501.1,1501.5,0
1989-02-07,1500.3,1500.3,1489.7,1492,0
1989-02-08,1492.1,1501.3,1492.1,1501.3,0
1989-02-09,1501.2,1512.7,1500.4,1512.3,0
1989-02-10,1513.4,1513.8,1508.5,1509,0
1989-02-13,1508.9,1508.9,1477,1478.6,0
1989-02-14,1478.2,1488.3,1478.2,1485.7,0
1989-02-15,1485.8,1487.7,1478.3,1479,0
1989-02-16,1478.9,1478.9,1448.4,1451,0
1989-02-17,1451.4,1457.2,1447.6,1448.1,0
1989-02-20,1448.5,1473.6,1448.4,1473.1,0
1989-02-21,1473,1486.6,1473,1481.4,0
1989-02-22,1481.6,1494.9,1480.1,1492.7,0
1989-02-23,1492.7,1492.7,1476.4,1478.9,0
1989-02-24,1481.4,1488.2,1481.4,1486.2,0
1989-02-27,1485.8,1485.8,1469.3,1470,0
1989-02-28,1470.5,1484.9,1470.5,1484.8,0
1989-03-01,1486,1497.3,1485.9,1495.9,0
1989-03-02,1496.1,1498.2,1491.2,1494.7,0
1989-03-03,1496.2,1509,1496.2,1508.7,0
1989-03-06,1509.3,1515.9,1509.3,1512.9,0
1989-03-07,1513,1515.5,1506.9,1506.9,0
1989-03-08,1507.4,1507.6,1490.6,1491.2,0
1989-03-09,1491.8,1495.8,1485,1486.5,0
1989-03-10,1486.4,1489,1482.4,1488,0
1989-03-13,1488.7,1491.1,1486.1,1491,0
1989-03-14,1490.9,1494.8,1490.9,1493.3,0
1989-03-15,1493.6,1494.3,1489.8,1491.1,0
1989-03-16,1491.3,1497.7,1489.9,1497.5,0
1989-03-17,1497.8,1502.4,1495.4,1496.3,0
1989-03-20,1495.7,1495.8,1481.7,1484.4,0
1989-03-21,1484.1,1484.1,1464.3,1483.6,0
1989-03-22,1483.8,1488.7,1481.1,1488.7,0
1989-03-23,1490.4,1490.4,1483.3,1486,0
1989-03-28,1486.1,1487.1,1482.5,1486.7,0
1989-03-29,1486.9,1487.2,1478.7,1479.7,0
1989-03-30,1479.6,1479.6,1467.1,1467.2,0
1989-03-31,1467.1,1467.1,1456.4,1459.6,0
1989-04-03,1459.7,1460.6,1451.4,1452,0
1989-04-04,1451.9,1453.3,1432.3,1433,0
1989-04-05,1433.1,1433.2,1419.4,1426,0
1989-04-06,1426.4,1432.3,1423.3,1424.5,0
1989-04-07,1424.4,1424.4,1412.3,1412.9,0
1989-04-10,1412.8,1414.6,1412.2,1413.3,0
1989-04-11,1413,1416.6,1411.9,1414.7,0
1989-04-12,1414.8,1423.2,1414.1,1421.9,0
1989-04-13,1422.2,1430.1,1420.1,1421.4,0
1989-04-14,1421.3,1421.3,1412.7,1416.3,0
1989-04-17,1416.6,1424.4,1416.6,1419.5,0
1989-04-18,1420.1,1425.2,1418.5,1422.2,0
1989-04-19,1422.9,1450,1422.9,1449.8,0
1989-04-20,1450.2,1460.2,1450.2,1458.2,0
1989-04-21,1458,1458,1446.4,1452.5,0
1989-04-24,1452.9,1476.1,1452.9,1475.9,0
1989-04-26,1476.3,1485.2,1471.1,1472.4,0
1989-04-27,1472.9,1480.2,1470,1479.9,0
1989-04-28,1480.1,1500.3,1480.1,1500.2,0
1989-05-01,1500.4,1500.4,1490.4,1491.2,0
1989-05-02,1491.1,1492.8,1484.3,1492.6,0
1989-05-03,1492.4,1505,1488.8,1504.6,0
1989-05-04,1505,1519.5,1504.4,1511.9,0
1989-05-05,1511.8,1517.8,1508.4,1510.8,0
1989-05-08,1510.7,1513.7,1505.6,1512.6,0
1989-05-09,1512.4,1512.5,1497.9,1501.8,0
1989-05-10,1501.7,1503.8,1495.5,1503.3,0
1989-05-11,1502.8,1515.6,1502.8,1515.5,0
1989-05-12,1515.4,1536.7,1515.3,1536.7,0
1989-05-15,1538.4,1571.3,1538.4,1565.8,0
1989-05-16,1566.2,1568.9,1553.7,1557.3,0
1989-05-17,1557.1,1562.1,1544.1,1562.1,0
1989-05-18,1561.9,1568.9,1558.1,1560.6,0
1989-05-19,1561.1,1562.6,1554.7,1562.6,0
1989-05-22,1563.5,1582.9,1563.5,1579.6,0
1989-05-23,1580.3,1583.9,1575.6,1583.7,0
1989-05-24,1583.3,1583.3,1569.3,1571.1,0
1989-05-25,1571.1,1571.1,1542.3,1544,0
1989-05-26,1544.3,1544.3,1529.7,1530.8,0
1989-05-29,1530.7,1536.1,1522.4,1535.9,0
1989-05-30,1536.2,1550.2,1536,1543.2,0
1989-05-31,1542.7,1543,1526,1529.9,0
1989-06-01,1530.1,1536,1528.9,1531.2,0
1989-06-02,1525.7,1525.7,1511.7,1524.9,0
1989-06-05,1531.8,1544,1530.8,1535.5,0
1989-06-06,1536.3,1536.3,1522.5,1523.3,0
1989-06-07,1523.7,1535.7,1523.7,1534,0
1989-06-08,1533.8,1545.3,1533.6,1544.8,0
1989-06-09,1544.6,1547.1,1541.7,1543.9,0
1989-06-13,1543.7,1543.7,1534.5,1541.2,0
1989-06-14,1541.2,1541.2,1532.5,1533.5,0
1989-06-15,1533.5,1535.9,1530,1532.6,0
1989-06-16,1533.2,1533.2,1528.2,1528.4,0
1989-06-19,1528.5,1528.5,1524.2,1526.7,0
1989-06-20,1526.8,1538.9,1526.6,1536.5,0
1989-06-21,1536.3,1539,1526.9,1528.2,0
1989-06-22,1527.8,1528,1512.7,1513.6,0
1989-06-23,1513.5,1515,1507.8,1510.6,0
1989-06-26,1510.8,1517.2,1508.2,1509.4,0
1989-06-27,1509.3,1509.3,1498.8,1508.5,0
1989-06-28,1508.4,1519.5,1508.4,1519,0
1989-06-29,1518.9,1530.8,1518.6,1524.7,0
1989-06-30,1524.8,1525.1,1514.8,1521.1,0
1989-07-03,1521.2,1521.2,1496.7,1501.3,0
1989-07-04,1501.1,1506.7,1500.1,1504.7,0
1989-07-05,1503.9,1513.9,1503.9,1513.2,0
1989-07-06,1513.6,1520.3,1511.9,1519.5,0
1989-07-07,1519.8,1528.2,1519.4,1527.5,0
1989-07-10,1527.5,1537.8,1527.5,1537.3,0
1989-07-11,1557.9,1569.4,1548,1553.6,0
1989-07-12,1554,1564.7,1554,1560.6,0
1989-07-13,1560.4,1560.4,1556.5,1556.7,0
1989-07-14,1559.3,1559.3,1554,1558.1,0
1989-07-17,1558.3,1565,1558.3,1563.3,0
1989-07-18,1563.2,1569,1563.2,1565,0
1989-07-19,1564.9,1571.3,1558.9,1571.2,0
1989-07-20,1571.9,1596.9,1571.8,1596.4,0
1989-07-21,1596.2,1603.5,1594.7,1603,0
1989-07-24,1603.5,1607.7,1602.7,1607.6,0
1989-07-25,1607.4,1608.4,1600.2,1606.5,0
1989-07-26,1606.3,1617.7,1603.1,1617.7,0
1989-07-27,1618.5,1638,1618.4,1628.2,0
1989-07-28,1628.5,1635.3,1622.5,1626.9,0
1989-07-31,1626.7,1634.2,1623.7,1634.2,0
1989-08-01,1634.4,1642.2,1634.4,1638.6,0
1989-08-02,1638.5,1649.4,1633.3,1649.3,0
1989-08-03,1650.2,1671.1,1650.2,1664.7,0
1989-08-04,1664.9,1671.3,1657,1670.9,0
1989-08-07,1671,1680,1670.4,1680,0
1989-08-08,1680.2,1703.2,1680.2,1699,0
1989-08-09,1699.5,1699.5,1685.1,1695.3,0
1989-08-10,1695,1695,1677.8,1681.9,0
1989-08-11,1681.9,1695.1,1681.9,1694.9,0
1989-08-14,1694.9,1719.6,1691.9,1715.5,0
1989-08-15,1715.1,1719,1709.3,1713.4,0
1989-08-16,1713.1,1732.5,1711.4,1719.5,0
1989-08-17,1719.3,1727.2,1716.9,1726.7,0
1989-08-18,1726.6,1728,1713.5,1716.9,0
1989-08-21,1716.8,1723.3,1712.3,1722.5,0
1989-08-22,1722,1725.3,1715.8,1724.6,0
1989-08-23,1724.7,1739.2,1724.7,1738,0
1989-08-24,1738.7,1751.4,1738.7,1747.4,0
1989-08-25,1748.1,1768.8,1748.1,1765.2,0
1989-08-28,1748.1,1768.8,1748.1,1765.2,0
1989-08-29,1770.8,1781.8,1770.5,1781.8,0
1989-08-30,1780.8,1783.9,1775,1781.2,0
1989-08-31,1781,1781.3,1761.3,1763.2,0
1989-09-01,1763.1,1763.1,1745.7,1748.7,0
1989-09-04,1748.9,1764.4,1748.4,1763.9,0
1989-09-05,1763.9,1779.4,1763.8,1778,0
1989-09-06,1777.5,1786.6,1773.5,1776.7,0
1989-09-07,1775.8,1775.8,1748,1751.1,0
1989-09-08,1751,1758.4,1748.5,1758.2,0
1989-09-11,1758,1766.5,1755.9,1756.3,0
1989-09-12,1755.2,1755.2,1737.2,1741.3,0
1989-09-13,1741.4,1743.1,1731.1,1734.2,0
1989-09-14,1733.8,1733.8,1715.5,1733,0
1989-09-15,1733.1,1737.4,1726.7,1733.8,0
1989-09-18,1734,1738.7,1718.5,1735.7,0
1989-09-19,1735.7,1746.8,1735.7,1745.8,0
1989-09-20,1746.2,1751.1,1733.1,1734,0
1989-09-21,1734.2,1734.4,1712.7,1714.8,0
1989-09-22,1714.6,1716.5,1704.1,1706.8,0
1989-09-25,1706.9,1707.4,1683.6,1686.6,0
1989-09-26,1686.8,1705.7,1682.5,1703.1,0
1989-09-27,1703.2,1732.6,1703.2,1721.8,0
1989-09-28,1721.6,1722.4,1714.4,1720.2,0
1989-09-29,1721.1,1737,1720.8,1735.8,0
1989-10-02,1735.9,1745.5,1734.3,1743.4,0
1989-10-03,1743.3,1778.9,1743,1772.1,0
1989-10-04,1772.6,1785.2,1759.6,1775.6,0
1989-10-05,1775.7,1777.1,1763.6,1772.5,0
1989-10-06,1772.4,1776.2,1765.7,1773.2,0
1989-10-09,1773,1775.9,1770,1773.2,0
1989-10-10,1773.2,1773.2,1755.7,1755.7,0
1989-10-11,1755.6,1755.8,1745.5,1747.5,0
1989-10-12,1746.9,1746.9,1730.2,1730.4,0
1989-10-13,1730,1743.8,1729.9,1741.9,0
1989-10-16,1727.6,1727.6,1590.2,1600.5,0
1989-10-17,1606.2,1673.3,1606.2,1662.6,0
1989-10-18,1661.3,1661.3,1616.1,1629.2,0
1989-10-19,1630.1,1658.9,1630.1,1655.9,0
1989-10-20,1658.3,1674.1,1658.3,1673.8,0
1989-10-23,1673.7,1674.1,1663.6,1668.1,0
1989-10-24,1668,1668,1647.9,1649.1,0
1989-10-25,1648.4,1648.4,1628,1633.4,0
1989-10-26,1633.6,1651.2,1633.1,1648.6,0
1989-10-27,1647.7,1647.7,1620,1621.1,0
1989-10-30,1622.2,1637.3,1621.5,1637.1,0
1989-10-31,1635.4,1647.9,1634.8,1646.2,0
1989-11-01,1646.1,1651.9,1646,1648.7,0
1989-11-02,1648.3,1652.2,1641.1,1652,0
1989-11-03,1652.6,1659.1,1650.8,1657.1,0
1989-11-06,1657,1657.4,1649.6,1657,0
1989-11-07,1656.3,1656.3,1646.9,1648.2,0
1989-11-08,1648.3,1662.7,1648.3,1658.4,0
1989-11-09,1658.9,1666,1648.2,1650.4,0
1989-11-10,1650.3,1650.3,1634.6,1636.6,0
1989-11-13,1636.8,1637.2,1628.5,1633,0
1989-11-14,1633.6,1637.1,1632.5,1633.7,0
1989-11-15,1633.6,1633.6,1625,1627.7,0
1989-11-16,1627.6,1629.5,1620.6,1629.4,0
1989-11-17,1629.3,1639.5,1628.6,1634.4,0
1989-11-20,1634,1636.8,1632.3,1635.6,0
1989-11-21,1635.3,1635.4,1629.3,1629.3,0
1989-11-22,1630.2,1638.5,1630.1,1637.7,0
1989-11-23,1638.1,1642.3,1631.4,1632,0
1989-11-24,1631.9,1631.9,1615.9,1615.9,0
1989-11-27,1615.8,1616.3,1609,1614.2,0
1989-11-28,1613.9,1613.9,1599.3,1600.4,0
1989-11-29,1600.3,1609.3,1597.8,1607.5,0
1989-11-30,1607.3,1611.6,1604.2,1611.6,0
1989-12-01,1611.7,1625,1611.1,1624.6,0
1989-12-04,1625.3,1649.2,1625.1,1646.4,0
1989-12-05,1646.2,1646.2,1622.8,1627.1,0
1989-12-06,1636.6,1639.8,1635.7,1639.6,0
1989-12-07,1639.7,1639.7,1633.1,1634.5,0
1989-12-08,1636,1636,1623.6,1626,0
1989-12-11,1626,1627.2,1615.5,1615.8,0
1989-12-12,1615,1620.1,1610.3,1612.7,0
1989-12-13,1612.8,1616.9,1612.8,1615.2,0
1989-12-14,1615.1,1615.8,1611.7,1615.6,0
1989-12-15,1615.4,1619.3,1611.5,1619.1,0
1989-12-18,1618.9,1629.9,1617.1,1629.2,0
1989-12-19,1629,1632.9,1624.2,1632.4,0
1989-12-20,1632.5,1641,1630.6,1638.2,0
1989-12-21,1638.1,1639.7,1634.4,1639.6,0
1989-12-22,1639.7,1647.2,1639.5,1645.4,0
1989-12-27,1644,1653.2,1643.8,1651.8,0
1989-12-28,1652,1653.9,1648.5,1648.8,0
1989-12-29,1648.6,1650.1,1646.7,1649,0
1990-01-02,1650,1655.3,1648.2,1654.7,0
1990-01-03,1655,1686.5,1654.9,1686.2,0
1990-01-04,1685.9,1707.9,1685.9,1706.8,0
1990-01-05,1706.5,1710.9,1705.5,1710.8,0
1990-01-08,1710.7,1713.5,1698.4,1699.7,0
1990-01-09,1699.8,1699.9,1689,1690.7,0
1990-01-10,1690.2,1690.2,1679.4,1689.7,0
1990-01-11,1689.9,1696.5,1689.9,1695.6,0
1990-01-12,1696,1713.7,1696,1713.7,0
1990-01-15,1712.2,1712.2,1677.9,1681.7,0
1990-01-16,1681.9,1689.4,1672.5,1675.4,0
1990-01-17,1675.4,1688.4,1675.4,1682.8,0
1990-01-18,1682.9,1687.1,1674.8,1677.5,0
1990-01-19,1677.7,1678.1,1666.9,1673.9,0
1990-01-22,1674.1,1676.2,1670.4,1672.3,0
1990-01-23,1670.9,1670.9,1647.4,1664.8,0
1990-01-24,1664.9,1676.8,1658.3,1661.2,0
1990-01-25,1661.3,1675.3,1661.3,1675.3,0
1990-01-30,1684.5,1696.3,1684.5,1695.8,0
1990-01-31,1695.4,1695.4,1675.8,1677,0
1990-02-01,1676.9,1679.5,1667,1670.9,0
1990-02-02,1671.1,1672,1661.6,1669.3,0
1990-02-05,1669.2,1670.3,1666,1666.8,0
1990-02-06,1667.1,1673.7,1665.2,1668.9,0
1990-02-07,1667.6,1667.6,1644.7,1645.6,0
1990-02-08,1645.5,1648.8,1634.7,1648.4,0
1990-02-09,1648.8,1649.4,1627.6,1630.6,0
1990-02-12,1629.9,1629.9,1618.5,1623.5,0
1990-02-13,1622.9,1630.9,1617.6,1628.3,0
1990-02-14,1628.3,1636.8,1628.3,1636.7,0
1990-02-15,1636.5,1645.1,1636.5,1638.6,0
1990-02-16,1638.7,1642.2,1637.4,1641.4,0
1990-02-19,1642.5,1649.7,1642.5,1646,0
1990-02-20,1643.7,1643.7,1627.6,1630.4,0
1990-02-21,1627.2,1627.2,1611.7,1624.2,0
1990-02-22,1622.3,1622.4,1603.6,1609,0
1990-02-23,1608.5,1608.5,1580.3,1581,0
1990-02-26,1579.9,1580.6,1543.2,1546.2,0
1990-02-27,1550.2,1573.4,1550.2,1570.4,0
1990-02-28,1571.3,1575.5,1569,1575.2,0
1990-03-01,1570.7,1570.9,1562.6,1570.5,0
1990-03-02,1569.6,1570.2,1562.3,1568.2,0
1990-03-05,1568.3,1581.3,1568.3,1581.3,0
1990-03-06,1580.8,1583.7,1578.1,1580.4,0
1990-03-07,1581.1,1588.7,1581,1583.1,0
1990-03-08,1582.8,1582.8,1566.8,1570.5,0
1990-03-09,1571.2,1584.9,1571.1,1579.2,0
1990-03-12,1579.3,1579.3,1570.8,1571,0
1990-03-13,1571.2,1575.3,1559.7,1560.6,0
1990-03-14,1560.3,1562.2,1553.6,1558.6,0
1990-03-15,1558.8,1572.7,1558.8,1572.7,0
1990-03-16,1573.5,1584.6,1572.8,1584.5,0
1990-03-19,1589.8,1604.5,1589.8,1599,0
1990-03-20,1598.1,1598.5,1591.9,1596,0
1990-03-21,1594.1,1594.1,1583,1587.7,0
1990-03-22,1582.7,1582.7,1562.3,1566.6,0
1990-03-23,1563.3,1568.3,1561,1567.4,0
1990-03-26,1565.8,1567.9,1557.3,1567.2,0
1990-03-27,1564.8,1564.8,1551.1,1558.5,0
1990-03-28,1559.9,1561,1555,1557.9,0
1990-03-29,1556.4,1556.4,1540.9,1547.1,0
1990-03-30,1544.3,1544.3,1525.3,1535.8,0
1990-04-02,1528.2,1528.2,1505.7,1507.1,0
1990-04-03,1506.3,1510.6,1499.8,1505.4,0
1990-04-04,1506.9,1520.8,1506.9,1516.8,0
1990-04-05,1511.9,1511.9,1501.1,1505.6,0
1990-04-06,1508.1,1515.2,1508.1,1513,0
1990-04-09,1514.3,1529,1514.1,1528.2,0
1990-04-10,1524.2,1524.2,1510.5,1511.9,0
1990-04-11,1505.5,1509.1,1502.7,1505.8,0
1990-04-12,1503.8,1504.4,1498.2,1498.4,0
1990-04-17,1498.1,1500.4,1497.8,1499.2,0
1990-04-18,1499.4,1501.4,1497.3,1501.4,0
1990-04-19,1496.7,1496.7,1490.9,1495,0
1990-04-20,1494,1494,1490.2,1492.2,0
1990-04-23,1492.3,1492.3,1483.2,1483.4,0
1990-04-24,1473.2,1473.8,1467.1,1467.1,0
1990-04-26,1467,1467,1456.9,1462.5,0
1990-04-27,1463.4,1465.4,1454.6,1456.5,0
1990-04-30,1455.7,1455.7,1432.5,1454.5,0
1990-05-01,1434.8,1441,1431,1440.6,0
1990-05-02,1442.7,1464.7,1442.7,1462.9,0
1990-05-03,1463.7,1476.4,1463.7,1467.7,0
1990-05-04,1468.2,1468.5,1459.2,1461.2,0
1990-05-07,1462.8,1478,1462.7,1478,0
1990-05-08,1478.9,1482.8,1473.3,1476.9,0
1990-05-09,1478.2,1481,1476.2,1477.8,0
1990-05-10,1478.4,1478.4,1470.2,1474.5,0
1990-05-11,1473.8,1485.2,1473.2,1484.6,0
1990-05-14,1492.5,1517.2,1492.5,1517.2,0
1990-05-15,1517,1517,1507.7,1507.8,0
1990-05-16,1504.5,1504.5,1490.7,1493.8,0
1990-05-17,1493.2,1493.2,1480.7,1481.6,0
1990-05-18,1482,1483.5,1475.4,1478.1,0
1990-05-21,1476.8,1476.8,1457.5,1458,0
1990-05-22,1459.1,1467.6,1458.9,1465.4,0
1990-05-23,1468.9,1473.8,1466.8,1473.7,0
1990-05-24,1464.3,1471.8,1462.4,1471.6,0
1990-05-25,1471.7,1480.4,1471.1,1479.9,0
1990-05-28,1478.6,1485.2,1477.1,1485.2,0
1990-05-29,1486,1495,1486,1495,0
1990-05-30,1496.9,1506.1,1496.9,1499.5,0
1990-05-31,1499.8,1512.1,1499.3,1512.1,0
1990-06-01,1511.7,1514.7,1508,1513.8,0
1990-06-04,1515.5,1526.5,1515.5,1524.9,0
1990-06-05,1526,1535.4,1526,1528.8,0
1990-06-06,1528.4,1530.3,1523.7,1526.9,0
1990-06-07,1522.5,1522.5,1508.1,1509.2,0
1990-06-08,1505.6,1505.6,1498.1,1504.1,0
1990-06-12,1504.7,1505.7,1500.7,1501.5,0
1990-06-13,1504.4,1514.4,1504.4,1510.6,0
1990-06-14,1510.5,1510.5,1500.3,1503.1,0
1990-06-15,1500.2,1502.8,1495.4,1502.5,0
1990-06-18,1501,1506.4,1501,1506,0
1990-06-19,1502.2,1502.4,1492.2,1499.4,0
1990-06-20,1499,1504,1496.8,1502.8,0
1990-06-21,1502.6,1506.2,1501.3,1505.4,0
1990-06-22,1505.6,1513.2,1505.2,1512.5,0
1990-06-25,1511.9,1515.9,1507.3,1512.8,0
1990-06-26,1517.9,1518.6,1513.1,1513.1,0
1990-06-27,1512.7,1513.5,1501.6,1504.3,0
1990-06-28,1504,1504.9,1492.2,1494.3,0
1990-06-29,1494.3,1505,1494.3,1500.7,0
1990-07-02,1501,1504.3,1494.7,1496.6,0
1990-07-03,1497.2,1513.2,1497.2,1512.8,0
1990-07-04,1516.5,1543.3,1516.5,1541.1,0
1990-07-05,1542.1,1561,1542.1,1557.7,0
1990-07-06,1555.9,1559.1,1553.3,1554.2,0
1990-07-09,1557.1,1590,1557.1,1586.9,0
1990-07-10,1589.9,1591.4,1580.3,1581.2,0
1990-07-11,1578.4,1591.6,1570.6,1591.6,0
1990-07-12,1602,1622.9,1602,1607.3,0
1990-07-13,1613.1,1613.5,1597.1,1601.1,0
1990-07-16,1600.8,1608.3,1592.9,1608.2,0
1990-07-17,1610.1,1624,1609.3,1624,0
1990-07-18,1622.7,1624.6,1614.1,1615.5,0
1990-07-19,1613.1,1613.1,1596.2,1607.4,0
1990-07-20,1607.3,1608.8,1600.6,1601.5,0
1990-07-23,1598.1,1604.9,1596.4,1598.4,0
1990-07-24,1593.7,1593.7,1584.1,1587,0
1990-07-25,1589.9,1596.6,1588.8,1591.5,0
1990-07-26,1593.1,1598.7,1589.5,1590.8,0
1990-07-27,1588.9,1589.1,1573.9,1577.9,0
1990-07-30,1577,1577,1560,1565.2,0
1990-07-31,1565.3,1573.9,1564,1573.8,0
1990-08-01,1575.8,1589.2,1575.8,1586.9,0
1990-08-02,1596.1,1635.9,1596.1,1616.8,0
1990-08-03,1612.6,1612.9,1587.5,1589.7,0
1990-08-06,1579.7,1579.7,1548.2,1548.3,0
1990-08-07,1546.4,1549.3,1524.7,1547.6,0
1990-08-08,1551,1568.4,1551,1568.4,0
1990-08-09,1568,1568,1552.8,1562.8,0
1990-08-10,1565.4,1570.4,1564.7,1569.1,0
1990-08-13,1563.3,1570.4,1553.4,1555.2,0
1990-08-14,1561.9,1565.6,1556.8,1564,0
1990-08-15,1563.7,1569.1,1560.2,1563,0
1990-08-16,1560.2,1561.9,1556.1,1558.9,0
1990-08-17,1555.1,1555.1,1532.4,1543.3,0
1990-08-20,1542.6,1542.6,1529.8,1538.4,0
1990-08-21,1538.6,1554,1537.6,1552.9,0
1990-08-22,1548.1,1550.7,1525.3,1530.1,0
1990-08-23,1527.7,1527.7,1489.2,1493.7,0
1990-08-24,1481.4,1481.4,1450.3,1467.3,0
1990-08-27,1473.4,1483.2,1473.4,1477.3,0
1990-08-28,1486.2,1492.3,1484.4,1491.8,0
1990-08-29,1491.3,1493.2,1485.5,1486.7,0
1990-08-30,1485.1,1504.4,1485.1,1504.2,0
1990-08-31,1503.8,1511,1503.8,1507.6,0
1990-09-03,1508.8,1509,1502.6,1503.8,0
1990-09-04,1503.4,1503.6,1491,1494.1,0
1990-09-05,1492.5,1492.5,1477.5,1479.8,0
1990-09-06,1481.7,1498.8,1475,1480.6,0
1990-09-07,1478.7,1482.2,1473.8,1478.9,0
1990-09-10,1480.6,1500.9,1480.6,1499.6,0
1990-09-11,1497.6,1515.5,1494.8,1499.4,0
1990-09-12,1501,1513.6,1501,1512.4,0
1990-09-13,1510.4,1511.9,1493.8,1494.9,0
1990-09-14,1487.1,1487.1,1476.2,1480.1,0
1990-09-17,1484,1484,1475.5,1477.4,0
1990-09-18,1480,1482.1,1470.4,1472.3,0
1990-09-19,1471.1,1471.1,1449.9,1451.7,0
1990-09-20,1448.2,1448.2,1435.5,1446.8,0
1990-09-21,1432.6,1440,1426.6,1428,0
1990-09-24,1424.7,1424.8,1412.1,1412.5,0
1990-09-25,1403.1,1403.1,1390.1,1393.8,0
1990-09-26,1393,1397.3,1385,1385.7,0
1990-09-27,1382.7,1394.2,1378.7,1393.8,0
1990-09-28,1394.1,1402.3,1394,1398.4,0
1990-10-01,1395.9,1396.1,1380,1385.7,0
1990-10-02,1391.5,1408.2,1391.5,1406.1,0
1990-10-03,1403.4,1403.4,1385.3,1385.4,0
1990-10-04,1377.8,1377.8,1368,1368.5,0
1990-10-05,1365.4,1374.3,1356.7,1356.8,0
1990-10-08,1360.9,1369.8,1360.1,1369.4,0
1990-10-09,1376.4,1385.7,1373.6,1375.4,0
1990-10-10,1363.8,1363.8,1356.4,1360.2,0
1990-10-11,1359.4,1359.4,1337.8,1341.2,0
1990-10-12,1338.3,1338.3,1311.5,1326.1,0
1990-10-15,1334.9,1340.7,1319.8,1321.4,0
1990-10-16,1319.8,1337.1,1316.3,1336.9,0
1990-10-17,1337.3,1343.5,1332,1341.7,0
1990-10-18,1347.1,1360.1,1347.1,1355.2,0
1990-10-19,1362,1373.8,1361.9,1368.6,0
1990-10-22,1373.7,1373.7,1363.7,1364.6,0
1990-10-23,1365.4,1383.2,1365.4,1383.1,0
1990-10-24,1383.2,1387.4,1373.7,1376.7,0
1990-10-25,1373.1,1376.2,1367.7,1375.3,0
1990-10-26,1371.8,1371.8,1353.2,1354.8,0
1990-10-29,1344.5,1346.6,1340.1,1344.7,0
1990-10-30,1344.6,1346,1329.1,1329.1,0
1990-10-31,1325.3,1327.2,1315.8,1327.2,0
1990-11-01,1326.1,1326.1,1300.7,1303,0
1990-11-02,1300.4,1300.4,1286.8,1291.2,0
1990-11-05,1292,1314.1,1291.9,1313.3,0
1990-11-06,1312.1,1324,1309.4,1317.8,0
1990-11-07,1316.6,1335.2,1312.4,1335,0
1990-11-08,1333.8,1345.2,1333.2,1342.3,0
1990-11-09,1341.1,1343.6,1327.9,1328.8,0
1990-11-12,1334.1,1349.7,1334.1,1335.6,0
1990-11-13,1353.5,1358.8,1346.6,1348.8,0
1990-11-14,1347.6,1349.4,1343,1345.2,0
1990-11-15,1344.7,1347.9,1339.2,1345.3,0
1990-11-16,1342.2,1342.2,1336.4,1339.9,0
1990-11-19,1343.6,1350.4,1340.2,1348,0
1990-11-20,1353.9,1366,1353.9,1365.5,0
1990-11-21,1366.1,1377.6,1366.1,1374.1,0
1990-11-22,1373.8,1373.8,1367.3,1368.5,0
1990-11-23,1366.2,1367.3,1361.8,1366.6,0
1990-11-26,1367.1,1367.1,1354.3,1355.4,0
1990-11-27,1349.9,1352.7,1347.2,1350.3,0
1990-11-28,1354.2,1356.6,1349.8,1351.1,0
1990-11-29,1350.1,1350.1,1337.4,1338.5,0
1990-11-30,1336.9,1336.9,1318.4,1319.7,0
1990-12-03,1323.4,1326.7,1323.4,1324,0
1990-12-04,1320.8,1320.8,1313.8,1317,0
1990-12-05,1319.6,1353.3,1318.2,1322,0
1990-12-06,1322.7,1325.5,1319.6,1323.3,0
1990-12-07,1326.5,1335.7,1326.5,1335.6,0
1990-12-10,1335,1335.8,1328.8,1329.6,0
1990-12-11,1327.7,1327.7,1319.8,1321.6,0
1990-12-12,1321.3,1328.1,1318.7,1323.6,0
1990-12-13,1326.7,1329.3,1319.3,1319.7,0
1990-12-14,1316.7,1316.7,1309.1,1310,0
1990-12-17,1303.5,1303.5,1291.4,1295.7,0
1990-12-18,1296.2,1296.2,1281.6,1283.6,0
1990-12-19,1285.7,1287.3,1280,1284.1,0
1990-12-20,1284.3,1284.3,1273.3,1276.6,0
1990-12-21,1275.7,1275.7,1268.6,1272.2,0
1990-12-24,1271.3,1271.3,1266.5,1270.7,0
1990-12-27,1271.5,1282.2,1271.5,1280.7,0
1990-12-28,1278.1,1280.9,1275.8,1279.8,0
1991-01-02,1279.6,1286.2,1279.6,1285.7,0
1991-01-03,1284.8,1284.8,1273,1273,0
1991-01-04,1264.7,1264.8,1241.5,1241.5,0
1991-01-07,1242,1248.5,1239.5,1239.5,0
1991-01-08,1239.3,1239.3,1231,1236.9,0
1991-01-09,1236.4,1242,1229.3,1232.5,0
1991-01-10,1225.8,1234.3,1222.7,1233.7,0
1991-01-11,1237.1,1244.3,1237.1,1243.8,0
1991-01-14,1241.7,1241.7,1227.6,1231.3,0
1991-01-15,1230.1,1230.1,1219.4,1219.4,0
1991-01-16,1219.5,1222.2,1204.3,1204.5,0
1991-01-17,1205,1237.5,1199.6,1237.5,0
1991-01-18,1238.3,1267.5,1238.3,1266.5,0
1991-01-21,1259.5,1271.3,1253.7,1269.8,0
1991-01-22,1266.8,1275.1,1262.2,1270.1,0
1991-01-23,1268.2,1269,1263.5,1263.8,0
1991-01-24,1265.3,1268.8,1261,1268.6,0
1991-01-25,1269.5,1296.2,1269.5,1295.6,0
1991-01-29,1295.8,1309.1,1295.7,1304.1,0
1991-01-30,1302.6,1316.4,1301.8,1314,0
1991-01-31,1332.9,1343.2,1319.3,1321.5,0
1991-02-01,1319.6,1319.6,1301.6,1302.5,0
1991-02-04,1303.1,1320.2,1300.1,1319.4,0
1991-02-05,1330.6,1355,1330.6,1354.4,0
1991-02-06,1354.8,1364.7,1347.8,1348.6,0
1991-02-07,1347.8,1354.7,1344.1,1344.4,0
1991-02-08,1340.5,1344.9,1338.2,1340.4,0
1991-02-11,1342.2,1367.5,1341.3,1365.4,0
1991-02-12,1368.4,1398.7,1368.4,1384.9,0
1991-02-13,1378.7,1390.1,1375.6,1378.2,0
1991-02-14,1380.3,1381.1,1367.5,1372.1,0
1991-02-15,1371.8,1378.1,1361.6,1376.6,0
1991-02-18,1383.6,1401.1,1383.3,1399.3,0
1991-02-19,1400.2,1404.4,1391.7,1398.6,0
1991-02-20,1395.2,1395.2,1371.8,1372.2,0
1991-02-21,1364.5,1367.7,1355.6,1367.7,0
1991-02-22,1367.2,1387.3,1366.8,1387.3,0
1991-02-25,1389.7,1415.3,1389.7,1412.5,0
1991-02-26,1412.9,1413.5,1397.1,1413.5,0
1991-02-27,1403.8,1403.8,1387.8,1390.2,0
1991-02-28,1394.8,1405.6,1394.8,1405.6,0
1991-03-01,1395.9,1397.9,1390.3,1395.2,0
1991-03-04,1395.5,1395.5,1384.1,1387.2,0
1991-03-05,1384.5,1384.5,1372.2,1375,0
1991-03-06,1383,1414.4,1383,1413.4,0
1991-03-07,1414.3,1423.4,1410.6,1411.5,0
1991-03-08,1409.8,1417.1,1409.8,1415.2,0
1991-03-11,1414.8,1427.2,1414.7,1423.9,0
1991-03-12,1423.5,1434.7,1421.9,1429.4,0
1991-03-13,1423.9,1433.4,1420.4,1432.2,0
1991-03-14,1433.4,1443.4,1433.4,1435.9,0
1991-03-15,1437.9,1445.7,1432.2,1445.7,0
1991-03-18,1448.1,1461.4,1447.9,1456.8,0
1991-03-19,1457.8,1459.1,1453.7,1456.5,0
1991-03-20,1454.4,1454.4,1428.6,1429.3,0
1991-03-21,1430,1436.1,1421.9,1424.6,0
1991-03-22,1423.5,1427.5,1422.3,1427.5,0
1991-03-25,1425.5,1429.7,1413.2,1425.6,0
1991-03-26,1432.4,1447.2,1432.4,1437.2,0
1991-03-27,1443.9,1447.6,1435.4,1437.1,0
1991-03-28,1437,1444.1,1431.1,1444.1,0
1991-04-02,1438.1,1438.1,1430.6,1434.8,0
1991-04-03,1435.6,1457.1,1435.6,1457,0
1991-04-04,1457.6,1462.1,1456,1459.8,0
1991-04-05,1457.7,1459.7,1453.2,1456.5,0
1991-04-08,1455.2,1455.2,1442,1444.6,0
1991-04-09,1445.7,1450.7,1445,1449.1,0
1991-04-10,1445.1,1445.1,1439.7,1442,0
1991-04-11,1443.4,1456.6,1443.4,1454.3,0
1991-04-12,1459.5,1462.2,1455,1455.8,0
1991-04-15,1457.6,1463.4,1454.5,1462.7,0
1991-04-16,1463.3,1474.7,1461.8,1471.7,0
1991-04-17,1471.8,1495.8,1471.8,1490.6,0
1991-04-18,1504.3,1513.4,1504.3,1513.1,0
1991-04-19,1513.9,1526.2,1513.7,1520.4,0
1991-04-22,1517.9,1517.9,1504.3,1512.9,0
1991-04-23,1508.5,1515.1,1505.4,1510.5,0
1991-04-24,1512.9,1518.7,1512.2,1518.5,0
1991-04-26,1518.4,1538.7,1518.4,1537.8,0
1991-04-29,1535.2,1562.2,1533.5,1558.3,0
1991-04-30,1557.8,1557.8,1528.6,1534.2,0
1991-05-01,1534.6,1538,1521.7,1532.4,0
1991-05-02,1537.5,1537.7,1519.6,1519.9,0
1991-05-03,1520.4,1522.6,1513.9,1517.8,0
1991-05-06,1520.2,1525.8,1518.2,1522.4,0
1991-05-07,1524.9,1538.1,1522.4,1537.8,0
1991-05-08,1537.2,1547.4,1537.2,1545.7,0
1991-05-09,1545.8,1555.4,1543.2,1546.3,0
1991-05-10,1553.4,1555,1546.8,1548.3,0
1991-05-13,1529.8,1532,1517.8,1523.1,0
1991-05-14,1522.5,1524,1518,1518.9,0
1991-05-15,1507.9,1519.2,1503.6,1519.2,0
1991-05-16,1529.1,1545.3,1529.1,1540.3,0
1991-05-17,1543.4,1544,1529.7,1531.7,0
1991-05-20,1529.8,1533.5,1526,1531.6,0
1991-05-21,1533.7,1538.4,1529.2,1536.1,0
1991-05-22,1540.1,1551.3,1539.1,1541.4,0
1991-05-23,1540.4,1540.4,1529.7,1532,0
1991-05-24,1530.8,1541,1528.8,1536.8,0
1991-05-27,1537.2,1540.2,1534.9,1535.1,0
1991-05-28,1535,1535,1518.2,1518.2,0
1991-05-29,1518.7,1519.4,1496.7,1504.4,0
1991-05-30,1503.6,1505.9,1498.6,1500.5,0
1991-05-31,1498.4,1510.1,1497.2,1510,0
1991-06-03,1510.9,1524.1,1510.9,1523.9,0
1991-06-04,1524,1524,1509.2,1509.2,0
1991-06-05,1509.1,1509.1,1495.7,1501.9,0
1991-06-06,1500.2,1500.2,1492.8,1495.3,0
1991-06-07,1494.1,1494.1,1475.5,1478,0
1991-06-11,1480.3,1486,1480.3,1486,0
1991-06-12,1488.3,1501.8,1488.3,1500,0
1991-06-13,1505.4,1511.9,1489.9,1493.3,0
1991-06-14,1493.3,1508.9,1493.3,1506.8,0
1991-06-17,1512.2,1524.4,1512.2,1523.3,0
1991-06-18,1523,1533.7,1521.1,1523.1,0
1991-06-19,1523,1523,1517.7,1519,0
1991-06-20,1515,1515,1500.8,1503.4,0
1991-06-21,1506.6,1512.1,1506.6,1512.1,0
1991-06-24,1511.5,1512.2,1501.9,1503.2,0
1991-06-25,1502.5,1502.5,1483.9,1499.8,0
1991-06-26,1501.9,1510.3,1501.8,1506.9,0
1991-06-27,1507,1507,1500.7,1500.8,0
1991-06-28,1500.5,1507.7,1500.5,1506.2,0
1991-07-01,1496.7,1522.5,1495.3,1522,0
1991-07-02,1538.7,1547.5,1537.4,1543.2,0
1991-07-03,1535.8,1538.5,1526.6,1528.7,0
1991-07-04,1520.3,1525.5,1516.8,1523.9,0
1991-07-05,1526.9,1536.2,1526.9,1536.1,0
1991-07-08,1536.5,1536.9,1525.5,1525.7,0
1991-07-09,1530.1,1538.8,1527,1538.8,0
1991-07-10,1536.5,1545.7,1533.6,1542.8,0
1991-07-11,1541.2,1541.2,1529.4,1534.2,0
1991-07-12,1532.5,1534.1,1527.1,1531.9,0
1991-07-15,1536.1,1539.2,1534.1,1539.2,0
1991-07-16,1540.2,1541.6,1536.7,1541.2,0
1991-07-17,1540.2,1543.2,1539.1,1542.2,0
1991-07-18,1537.1,1540.7,1535.7,1540.7,0
1991-07-19,1544.6,1550.5,1543.7,1550.5,0
1991-07-22,1553.6,1570.7,1553.6,1570.3,0
1991-07-23,1570,1574.1,1567.1,1570.6,0
1991-07-24,1568.8,1574.5,1566.3,1572.6,0
1991-07-25,1572.9,1572.9,1558.6,1559,0
1991-07-26,1560.1,1564.8,1557.5,1563.1,0
1991-07-29,1565,1571,1564.6,1567.5,0
1991-07-30,1568.2,1574.9,1566.2,1574.2,0
1991-07-31,1577.4,1577.6,1566.6,1572.4,0
1991-08-01,1570.7,1578.3,1569.5,1577.7,0
1991-08-02,1577,1584.7,1576.1,1582.9,0
1991-08-05,1578,1578,1573.3,1574.9,0
1991-08-06,1571.1,1579.5,1567.4,1579.3,0
1991-08-07,1583.2,1596.2,1583.2,1591.3,0
1991-08-08,1594.4,1598.4,1588.5,1588.6,0
1991-08-09,1585.7,1586.4,1582.5,1584.1,0
1991-08-12,1580,1580.2,1564.5,1565.7,0
1991-08-13,1565.6,1565.6,1550,1553.9,0
1991-08-14,1554.6,1558.4,1550.7,1552.1,0
1991-08-15,1554.5,1561.5,1554.1,1557,0
1991-08-16,1555.8,1567.4,1555.3,1566.9,0
1991-08-19,1564.3,1571.2,1497.5,1502.1,0
1991-08-20,1520.9,1530,1513.2,1524.4,0
1991-08-21,1524.4,1539.3,1523.3,1535.9,0
1991-08-22,1559.7,1562.2,1551.4,1552,0
1991-08-23,1548.1,1548.1,1538.5,1540.8,0
1991-08-26,1542.8,1543,1530.7,1533.1,0
1991-08-27,1530.7,1541.5,1530.4,1540.1,0
1991-08-28,1537,1542.2,1534.3,1541.2,0
1991-08-29,1546.1,1546.1,1537.5,1540.5,0
1991-08-30,1533.6,1542.4,1530,1540.4,0
1991-09-02,1539.3,1539.6,1534.5,1538.9,0
1991-09-03,1554.5,1569.9,1554.5,1568.4,0
1991-09-04,1569.4,1571.8,1565,1567.9,0
1991-09-05,1564.9,1578.3,1564.9,1571.7,0
1991-09-06,1568,1572.6,1567.2,1572.1,0
1991-09-09,1569.8,1569.8,1562,1564.5,0
1991-09-10,1560.8,1560.8,1555.1,1558.1,0
1991-09-11,1551.7,1561,1550.2,1561,0
1991-09-12,1561.7,1569.1,1561.3,1569.1,0
1991-09-13,1572.6,1572.6,1567.4,1567.8,0
1991-09-16,1564.2,1564.2,1556.1,1557.1,0
1991-09-17,1556.8,1562.2,1555.4,1555.8,0
1991-09-18,1554.9,1557.6,1552,1553,0
1991-09-19,1555,1559.1,1553.8,1557.7,0
1991-09-20,1562.3,1566.4,1561.3,1562.6,0
1991-09-23,1562.6,1566.2,1561.6,1562.9,0
1991-09-24,1562.9,1562.9,1552,1555.4,0
1991-09-25,1555.4,1562,1548.8,1562,0
1991-09-26,1562,1568.7,1560.7,1568.4,0
1991-09-27,1568.4,1568.4,1554.2,1558.8,0
1991-09-30,1558.8,1564.4,1555.1,1562.1,0
1991-10-01,1562.1,1586.5,1562.1,1586.4,0
1991-10-02,1586.4,1588.1,1581.1,1581.8,0
1991-10-03,1581.8,1585,1575.8,1585,0
1991-10-04,1585,1590.5,1582,1587,0
1991-10-07,1584.9,1585.3,1579.2,1579.2,0
1991-10-08,1579.2,1579.2,1565.5,1567,0
1991-10-09,1567,1571.6,1565.4,1571.2,0
1991-10-10,1571.2,1571.2,1554.3,1556.1,0
1991-10-11,1556.1,1558.2,1551.8,1555.3,0
1991-10-14,1555.3,1565,1550.8,1563.8,0
1991-10-15,1563.8,1586.8,1563.8,1586.5,0
1991-10-16,1586.5,1592.5,1586.5,1591.4,0
1991-10-17,1591.4,1616.6,1591.4,1612.5,0
1991-10-18,1612.5,1618.8,1608.5,1617.6,0
1991-10-21,1617.6,1639.5,1617.6,1633.1,0
1991-10-22,1633.1,1644.6,1629,1643.7,0
1991-10-23,1643.7,1643.7,1633,1637.5,0
1991-10-24,1637.5,1651,1637.5,1645.3,0
1991-10-25,1645.3,1647.3,1639.3,1641.6,0
1991-10-28,1641.6,1644.2,1638.7,1642.8,0
1991-10-29,1647.6,1653.3,1647.6,1651.7,0
1991-10-30,1651.5,1665.2,1651.5,1663.7,0
1991-10-31,1663.7,1683.4,1663.7,1683,0
1991-11-01,1683,1697.2,1682,1684.1,0
1991-11-04,1684.1,1684.1,1675.8,1681.7,0
1991-11-05,1681.7,1693.7,1681.4,1692.7,0
1991-11-06,1692.7,1692.7,1675.2,1679,0
1991-11-07,1679,1683.5,1674.8,1683.5,0
1991-11-08,1683.5,1696.4,1683.5,1696.3,0
1991-11-11,1696.3,1697.7,1689.2,1693.4,0
1991-11-12,1693.4,1693.4,1676.1,1677,0
1991-11-13,1677,1679.2,1667.6,1669,0
1991-11-14,1669,1676,1659.9,1670.5,0
1991-11-15,1670.5,1678.8,1670.5,1676.9,0
1991-11-18,1676.9,1676.9,1628.6,1646.5,0
1991-11-19,1646.5,1665.2,1646.5,1656.8,0
1991-11-20,1656.8,1656.8,1628.1,1632.7,0
1991-11-21,1632.7,1653.3,1632.7,1646.5,0
1991-11-22,1646.5,1653.4,1639.7,1642.9,0
1991-11-25,1642.9,1642.9,1615.6,1616.2,0
1991-11-26,1615,1623.3,1610.7,1620.2,0
1991-11-27,1620.2,1628.9,1618.1,1618.5,0
1991-11-28,1618.5,1618.5,1601.2,1604.7,0
1991-11-29,1604.7,1605.7,1597,1605.7,0
1991-12-02,1605.7,1605.7,1588.6,1591.1,0
1991-12-03,1591.1,1608.2,1591.1,1607.9,0
1991-12-04,1607.9,1614.8,1607.9,1614.8,0
1991-12-05,1614.8,1616.3,1606.8,1608.2,0
1991-12-06,1608.2,1608.2,1581.8,1583.8,0
1991-12-09,1583.8,1583.8,1574.6,1580.8,0
1991-12-10,1580.8,1580.8,1570.5,1571.5,0
1991-12-11,1572.6,1574.3,1562.2,1564.6,0
1991-12-12,1564.6,1598.9,1564.6,1591.9,0
1991-12-13,1591.9,1600.1,1587.1,1598.1,0
1991-12-16,1598.1,1607.9,1598.1,1605.2,0
1991-12-17,1605.2,1605.2,1595,1599.8,0
1991-12-18,1599.8,1599.8,1576.8,1578.5,0
1991-12-19,1578.5,1586.9,1574,1581.4,0
1991-12-20,1581.4,1581.5,1571.1,1573.5,0
1991-12-23,1573.5,1575.6,1567.3,1568.8,0
1991-12-24,1568.8,1578.6,1568.8,1575.1,0
1991-12-27,1575.1,1608.8,1575.1,1594.9,0
1991-12-30,1594.9,1615.5,1594.9,1612.5,0
1991-12-31,1612.5,1653.6,1612.5,1651.4,0
1992-01-02,1651.4,1659.4,1643.2,1647.9,0
1992-01-03,1647.9,1659.9,1639.3,1659.4,0
1992-01-06,1659.4,1685.9,1659.4,1675.1,0
1992-01-07,1675.1,1675.1,1660.3,1667.7,0
1992-01-08,1667.7,1668.6,1662.1,1663.4,0
1992-01-09,1663.4,1665.8,1660.2,1662,0
1992-01-10,1662,1673.2,1662,1667.9,0
1992-01-13,1667.9,1671.2,1659.4,1660.7,0
1992-01-14,1660.7,1660.7,1651,1651.7,0
1992-01-15,1651.7,1677.2,1651.7,1675.6,0
1992-01-16,1675.6,1678.5,1672.9,1673.5,0
1992-01-17,1673.5,1673.8,1665.8,1673.5,0
1992-01-20,1673.5,1683.2,1667.3,1667.5,0
1992-01-21,1667.5,1667.5,1643.5,1646.9,0
1992-01-22,1646.9,1646.9,1630.5,1631.5,0
1992-01-23,1631.5,1643.9,1631.5,1635.5,0
1992-01-24,1635.5,1635.5,1608.9,1615.8,0
1992-01-28,1615.8,1626.7,1611.6,1625.9,0
1992-01-29,1625.9,1632.9,1614.9,1622.1,0
1992-01-30,1622.1,1622.1,1606.1,1612.5,0
1992-01-31,1612.7,1619.5,1612.7,1619.5,0
1992-02-03,1622.7,1622.7,1610.9,1611.3,0
1992-02-04,1611.3,1611.3,1592.9,1600.3,0
1992-02-05,1600.3,1607,1597.8,1602.9,0
1992-02-06,1602.9,1602.9,1592.5,1594.6,0
1992-02-07,1594.6,1601.3,1589.2,1590.9,0
1992-02-10,1590.9,1594.9,1586.3,1594.9,0
1992-02-11,1594.9,1616.5,1594.9,1615.5,0
1992-02-12,1615.5,1620.4,1612.4,1617.1,0
1992-02-13,1617.1,1634.7,1617.1,1622.9,0
1992-02-14,1620.5,1620.5,1613,1618.9,0
1992-02-17,1618.9,1618.9,1612.8,1614.2,0
1992-02-18,1614.2,1626.9,1614.2,1626.7,0
1992-02-19,1627.1,1630.2,1620.9,1622.3,0
1992-02-20,1621.9,1624.7,1620.8,1623,0
1992-02-21,1623,1631.6,1620.7,1621.5,0
1992-02-24,1621.5,1628,1618.1,1627,0
1992-02-25,1627,1643.8,1627,1639.8,0
1992-02-26,1639.8,1643.1,1637.6,1638.1,0
1992-02-27,1638.1,1640.4,1622,1623.2,0
1992-02-28,1623.2,1623.2,1609,1614.2,0
1992-03-02,1614.2,1625.7,1614.2,1625.4,0
1992-03-03,1625.4,1630.6,1619.4,1621.7,0
1992-03-04,1621.7,1623.2,1614.3,1615.2,0
1992-03-05,1615.2,1615.2,1607,1608.3,0
1992-03-06,1608.3,1608.3,1598.3,1604.7,0
1992-03-09,1604.7,1604.7,1598.1,1598.2,0
1992-03-10,1598.2,1605.4,1597.6,1605.4,0
1992-03-11,1605.4,1613.3,1605.4,1609.1,0
1992-03-12,1609.1,1609.1,1591.2,1591.4,0
1992-03-13,1591.4,1591.8,1585.8,1588.4,0
1992-03-16,1588.4,1593.2,1585.3,1586.7,0
1992-03-17,1586.7,1586.7,1575,1578.9,0
1992-03-18,1578.9,1583,1567.9,1568,0
1992-03-19,1568,1571.6,1562.8,1571.4,0
1992-03-20,1571.4,1584.1,1571.4,1584.1,0
1992-03-23,1584.1,1590.3,1584.1,1586.7,0
1992-03-24,1586.7,1586.7,1579.4,1583.4,0
1992-03-25,1583.4,1584.2,1580.8,1582,0
1992-03-26,1582,1582,1571,1571.2,0
1992-03-27,1571.2,1580.1,1570.8,1576.4,0
1992-03-30,1576.4,1576.4,1568.8,1573.4,0
1992-03-31,1573.4,1582.6,1573.4,1582.6,0
1992-04-01,1582.6,1584.7,1573.3,1574,0
1992-04-02,1574,1574,1552.8,1561.2,0
1992-04-03,1561.2,1565.8,1556.4,1565.8,0
1992-04-06,1565.8,1578.4,1565.8,1576.7,0
1992-04-07,1576.7,1592.9,1576.7,1583.7,0
1992-04-08,1583.7,1583.7,1552.4,1554.3,0
1992-04-09,1554.3,1554.3,1543.7,1545.3,0
1992-04-10,1545.3,1582.1,1545.3,1582,0
1992-04-13,1582.8,1584.5,1563,1570.1,0
1992-04-14,1570.1,1570.1,1558.9,1565.6,0
1992-04-15,1565.6,1582.9,1565.6,1580.6,0
1992-04-16,1580.6,1591.9,1580.6,1590,0
1992-04-21,1590,1590,1580,1588,0
1992-04-22,1588,1599,1588,1599,0
1992-04-23,1599,1612.8,1599,1607.8,0
1992-04-24,1608.5,1616,1606.3,1609.6,0
1992-04-27,1609.6,1609.6,1602.5,1602.9,0
1992-04-28,1601.3,1606.9,1599,1605.8,0
1992-04-29,1608.3,1630.1,1608.3,1629.8,0
1992-04-30,1644.8,1661.7,1644.8,1655.9,0
1992-05-01,1659.4,1666.3,1659.4,1665.2,0
1992-05-04,1665.2,1672.5,1662.9,1664.4,0
1992-05-05,1664.4,1678.4,1663.3,1665.5,0
1992-05-06,1669,1671.4,1659.6,1668.9,0
1992-05-07,1669.9,1669.9,1658.3,1665.9,0
1992-05-08,1665.9,1665.9,1657.6,1663.6,0
1992-05-11,1663.7,1663.7,1658.5,1662.1,0
1992-05-12,1662.1,1676.8,1662.1,1676.8,0
1992-05-13,1676.8,1686.7,1676.8,1682.7,0
1992-05-14,1682.5,1683.5,1675.9,1679.7,0
1992-05-15,1679.5,1679.5,1657.3,1660.7,0
1992-05-18,1660.7,1674.6,1660,1668.5,0
1992-05-19,1672.9,1677.4,1666.3,1666.3,0
1992-05-20,1666.3,1682,1664.3,1682,0
1992-05-21,1682,1684.1,1671.8,1682.6,0
1992-05-22,1679.5,1685.3,1679,1684.5,0
1992-05-25,1684.5,1688.9,1683.5,1684.1,0
1992-05-26,1684.1,1684.6,1672.7,1674.2,0
1992-05-27,1670.2,1670.2,1661,1665.9,0
1992-05-28,1665.9,1678.2,1665.9,1676.5,0
1992-05-29,1676.5,1680.6,1672.4,1678.3,0
1992-06-01,1678.3,1678.3,1664,1674.4,0
1992-06-02,1674.4,1677.7,1669.3,1676.3,0
1992-06-03,1677.4,1680.7,1674.5,1678.1,0
1992-06-04,1678.1,1682.6,1673.7,1676.7,0
1992-06-05,1676.7,1676.7,1672.1,1674.5,0
1992-06-09,1674.5,1677,1670.9,1674.5,0
1992-06-10,1674.5,1674.5,1664.7,1665.8,0
1992-06-11,1662.9,1662.9,1655.7,1658.1,0
1992-06-12,1658.3,1658.3,1649.6,1651.3,0
1992-06-15,1651.4,1652.8,1646,1647.1,0
1992-06-16,1643.9,1644.2,1638.5,1639.4,0
1992-06-17,1639.4,1639.4,1627,1631.1,0
1992-06-18,1631.1,1631.1,1615.5,1624.9,0
1992-06-19,1624.9,1635.8,1622.6,1633.9,0
1992-06-22,1637.2,1639.5,1627.3,1636.3,0
1992-06-23,1636.3,1644.3,1633.5,1643.9,0
1992-06-24,1647,1651.5,1647,1647.6,0
1992-06-25,1647.8,1648.3,1643.5,1644.6,0
1992-06-26,1644.6,1644.6,1640,1641.6,0
1992-06-29,1641.6,1646.7,1636.3,1642.3,0
1992-06-30,1645.3,1650.8,1643.6,1643.8,0
1992-07-01,1644.7,1648,1638.7,1647.7,0
1992-07-02,1650.8,1662.1,1650.8,1661.7,0
1992-07-03,1661.7,1666.1,1659.2,1663.2,0
1992-07-06,1663.2,1666.2,1662.9,1663.6,0
1992-07-07,1663.6,1665.9,1659.6,1660.5,0
1992-07-08,1652.6,1653.2,1648.6,1651.4,0
1992-07-09,1651.4,1651.6,1636.2,1642.1,0
1992-07-10,1642.1,1646.7,1640.2,1644.4,0
1992-07-13,1644.2,1645.4,1637.9,1638.9,0
1992-07-14,1638.9,1639.8,1636.3,1638.8,0
1992-07-15,1638.8,1640.7,1632.2,1636.7,0
1992-07-16,1636.7,1639.8,1635.6,1639.2,0
1992-07-17,1639.2,1641.4,1627.6,1629.5,0
1992-07-20,1629.5,1629.5,1600.8,1604.9,0
1992-07-21,1604.9,1609.2,1596.9,1609.2,0
1992-07-22,1612.4,1615.1,1605.4,1607.2,0
1992-07-23,1603.2,1610.9,1596.5,1610.7,0
1992-07-24,1614,1615.2,1608.6,1609.6,0
1992-07-27,1609.6,1616.5,1604.7,1606.3,0
1992-07-28,1605.3,1606.8,1598.6,1605.4,0
1992-07-29,1612.5,1617.8,1610,1612.3,0
1992-07-30,1612.3,1622.8,1612.3,1621,0
1992-07-31,1621,1624.1,1615.3,1617.7,0
1992-08-03,1617.7,1618.2,1616.2,1617.3,0
1992-08-04,1617.3,1617.3,1610.6,1612.5,0
1992-08-05,1612.5,1612.5,1604.9,1605.4,0
1992-08-06,1603.8,1603.8,1586.9,1588.6,0
1992-08-07,1588.6,1588.6,1580.7,1586.7,0
1992-08-10,1586.7,1592.5,1583.6,1592.3,0
1992-08-11,1592.3,1595.1,1587.1,1587.6,0
1992-08-12,1587.6,1587.6,1566.1,1570.7,0
1992-08-13,1568.7,1571,1563.3,1568.4,0
1992-08-14,1568.4,1568.4,1548.8,1549,0
1992-08-17,1554.7,1562.5,1554.5,1559,0
1992-08-18,1559,1568.9,1559,1565,0
1992-08-19,1565,1567.6,1560.5,1561.6,0
1992-08-20,1561.6,1561.6,1550.4,1553.6,0
1992-08-21,1553.6,1559.3,1552.1,1559.3,0
1992-08-24,1559.3,1559.3,1538.8,1539.5,0
1992-08-25,1539.5,1539.5,1511.6,1517.4,0
1992-08-26,1520.7,1539.9,1520.7,1534.4,0
1992-08-27,1534.4,1543.7,1534.4,1543.3,0
1992-08-28,1543.3,1556.3,1543.3,1553.9,0
1992-08-31,1553.9,1557.7,1538.6,1547.2,0
1992-09-01,1548,1548,1540.1,1542,0
1992-09-02,1542,1542,1523.2,1528.5,0
1992-09-03,1528.6,1533,1521.2,1526.3,0
1992-09-04,1526.3,1535.9,1526.3,1530.3,0
1992-09-07,1530.3,1530.3,1514.9,1514.9,0
1992-09-08,1514.9,1515.3,1496.4,1501.8,0
1992-09-09,1501.8,1501.8,1472.5,1478.9,0
1992-09-10,1478.9,1484.1,1462.3,1484,0
1992-09-11,1484,1511.6,1484,1501.2,0
1992-09-14,1501.2,1537.6,1501.2,1536.7,0
1992-09-15,1540.1,1540.1,1521.7,1530.4,0
1992-09-16,1530.4,1530.4,1504.2,1506.4,0
1992-09-17,1506.4,1512.7,1502.5,1511.8,0
1992-09-18,1511.8,1525.5,1511.8,1523.5,0
1992-09-21,1527.3,1533.6,1527.3,1531.6,0
1992-09-22,1522.9,1523.1,1517.6,1520.8,0
1992-09-23,1520.8,1520.8,1503.1,1505,0
1992-09-24,1500.4,1507.9,1493.7,1507.2,0
1992-09-25,1507.2,1510.9,1496.4,1496.4,0
1992-09-28,1493.6,1498.3,1485.8,1496.5,0
1992-09-29,1496.5,1497.1,1483.4,1487.7,0
1992-09-30,1487.7,1489.7,1484.1,1485,0
1992-10-01,1485,1485,1461.4,1472.1,0
1992-10-02,1472.1,1484.2,1472.1,1483,0
1992-10-05,1483,1483,1465.9,1467.1,0
1992-10-06,1467.1,1467.1,1447.9,1452.4,0
1992-10-07,1452.4,1460.1,1452.4,1455.4,0
1992-10-08,1455.4,1466.2,1454.8,1465.6,0
1992-10-09,1465.6,1470.6,1463.6,1466.2,0
1992-10-12,1463.5,1465.8,1460.1,1463,0
1992-10-13,1463,1466,1455.6,1456.9,0
1992-10-14,1456.9,1457.8,1452.9,1453.8,0
1992-10-15,1452.3,1452.3,1438.9,1439.4,0
1992-10-16,1452.3,1452.3,1418.8,1419.8,0
1992-10-19,1410,1419,1410,1417.6,0
1992-10-20,1417.6,1430.5,1417.6,1426.9,0
1992-10-21,1426.9,1443.9,1426.9,1443.9,0
1992-10-22,1443.9,1456.3,1443.9,1448.2,0
1992-10-23,1448.2,1458.4,1448.2,1455.5,0
1992-10-26,1455.5,1458,1449.8,1450.7,0
1992-10-27,1451.4,1451.4,1433.7,1436.6,0
1992-10-28,1436.6,1436.6,1416.8,1418.4,0
1992-10-29,1418.4,1421.7,1410.9,1417.8,0
1992-10-30,1427.2,1428.4,1418.7,1425.8,0
1992-11-02,1427.8,1431,1409.5,1410.2,0
1992-11-03,1410.2,1413,1403.7,1412.8,0
1992-11-04,1412.9,1431.3,1412.9,1431.1,0
1992-11-05,1431.1,1434.8,1421.3,1432.3,0
1992-11-06,1429.3,1429.5,1421.6,1423.4,0
1992-11-09,1423.4,1426.7,1419.5,1419.5,0
1992-11-10,1419.5,1419.5,1389.5,1397.6,0
1992-11-11,1401.3,1402.1,1387,1394.5,0
1992-11-12,1394.5,1402.2,1373.4,1375.3,0
1992-11-13,1375.3,1377.7,1368.9,1371.7,0
1992-11-16,1373,1373,1355.8,1357.2,0
1992-11-17,1357.2,1368.6,1356.1,1365.1,0
1992-11-18,1365.1,1380.9,1365.1,1375.1,0
1992-11-19,1375.1,1392,1375.1,1391.8,0
1992-11-20,1391.8,1411.6,1391.8,1410.1,0
1992-11-23,1410.1,1456.8,1410.1,1446.4,0
1992-11-24,1447.2,1454.4,1446.3,1450.2,0
1992-11-25,1450.2,1464.1,1450.2,1459.2,0
1992-11-26,1459.2,1463.5,1449.3,1450.9,0
1992-11-27,1449,1450.8,1442.6,1450.8,0
1992-11-30,1450.8,1456.5,1446.7,1448.1,0
1992-12-01,1448.1,1449.3,1439.1,1444.3,0
1992-12-02,1444.3,1444.3,1436.2,1438.5,0
1992-12-03,1438.5,1438.9,1433.2,1433.8,0
1992-12-04,1433.8,1435.2,1432,1435.2,0
1992-12-07,1435.2,1444.9,1435.2,1444.7,0
1992-12-08,1444.7,1473.8,1444.7,1468.9,0
1992-12-09,1468.9,1483.1,1468.9,1482.1,0
1992-12-10,1482.1,1501.8,1482.1,1501.3,0
1992-12-11,1501.3,1504,1494.9,1500.7,0
1992-12-14,1500.7,1513.4,1493.9,1512.4,0
1992-12-15,1512.4,1520.4,1509.2,1509.6,0
1992-12-16,1509.6,1509.6,1495.2,1497,0
1992-12-17,1497,1503.7,1490.9,1499.4,0
1992-12-18,1502.9,1517.7,1502.9,1515.7,0
1992-12-21,1532.8,1541.6,1532.8,1537,0
1992-12-22,1537,1537,1526.9,1530.1,0
1992-12-23,1528.3,1530.4,1523.7,1524.8,0
1992-12-24,1524.8,1536.2,1523,1536.2,0
1992-12-29,1536.2,1544.1,1535.3,1539,0
1992-12-30,1539,1542,1535.8,1538.2,0
1992-12-31,1538.2,1549.9,1538.2,1549.9,0
1993-01-04,1549.9,1560.5,1545.9,1560.5,0
1993-01-05,1560.5,1574.9,1560.5,1564.8,0
1993-01-06,1564.8,1564.8,1536.1,1542.1,0
1993-01-07,1542.1,1542.1,1526.5,1530.9,0
1993-01-08,1530.9,1530.9,1500.8,1502.3,0
1993-01-11,1502.3,1514.1,1487.4,1514.1,0
1993-01-12,1514.1,1523.1,1507.2,1509.4,0
1993-01-13,1509.4,1509.4,1491.7,1495,0
1993-01-14,1495,1508,1495,1507.4,0
1993-01-15,1507.4,1524.5,1507.4,1524.5,0
1993-01-18,1524.5,1529.4,1523.6,1528.8,0
1993-01-19,1528.8,1528.8,1515,1519.1,0
1993-01-20,1518.1,1523.1,1511.7,1521.8,0
1993-01-21,1521.8,1523.9,1514.3,1519.1,0
1993-01-22,1519.9,1523.5,1517.7,1523,0
1993-01-25,1523,1532,1522.2,1523.4,0
1993-01-26,1523.4,1529.3,1523.4,1529.2,0
1993-01-27,1533.3,1541.8,1533.3,1534.8,0
1993-01-28,1534.8,1534.8,1526,1526.7,0
1993-01-29,1526.7,1529.7,1522.4,1528.2,0
1993-02-01,1528.2,1529.1,1523.5,1529.1,0
1993-02-02,1530.5,1534.5,1527.8,1530.2,0
1993-02-03,1530.2,1531.1,1525,1530.2,0
1993-02-04,1530.2,1539,1529.4,1530,0
1993-02-05,1531.4,1546.6,1531.4,1543.3,0
1993-02-08,1543.3,1559.4,1543.3,1559.4,0
1993-02-09,1559.4,1609.1,1556.7,1583.9,0
1993-02-10,1583.9,1591.5,1580.4,1590.6,0
1993-02-11,1590.6,1604.8,1590.6,1599.1,0
1993-02-12,1599.1,1606.2,1599.1,1603.5,0
1993-02-15,1603.5,1603.5,1590.2,1596.5,0
1993-02-16,1596.5,1613.8,1596.5,1612.1,0
1993-02-17,1612.1,1612.1,1593.3,1601.3,0
1993-02-18,1601.3,1609.2,1600.3,1607,0
1993-02-19,1607,1610.6,1592.2,1594.7,0
1993-02-22,1594.7,1606.3,1594.7,1604.9,0
1993-02-23,1604.9,1614.7,1604.9,1608.3,0
1993-02-24,1608.3,1608.3,1603.8,1604.8,0
1993-02-25,1605.4,1608.8,1596.5,1606.9,0
1993-02-26,1606.9,1611.4,1598.8,1609.5,0
1993-03-01,1609.5,1639.8,1609.5,1639.3,0
1993-03-02,1639.3,1645.5,1634,1645,0
1993-03-03,1645,1649.2,1624,1626.1,0
1993-03-04,1626.1,1626.1,1618,1622.9,0
1993-03-05,1622.9,1622.9,1610,1613.6,0
1993-03-08,1612.5,1620.5,1609.7,1617.1,0
1993-03-09,1617.1,1633.7,1617.1,1633.7,0
1993-03-10,1633.7,1647.5,1633.7,1647.5,0
1993-03-11,1647.5,1661.4,1647.1,1661.1,0
1993-03-12,1661.1,1671.1,1653,1661.5,0
1993-03-15,1661.5,1661.5,1613.8,1626.4,0
1993-03-16,1626.4,1659.3,1626.4,1659.3,0
1993-03-17,1659.3,1676.9,1659.3,1675.6,0
1993-03-18,1675.6,1680,1667.5,1670,0
1993-03-19,1673.1,1678.5,1671.4,1677.1,0
1993-03-22,1677.2,1679.2,1661.7,1664.3,0
1993-03-23,1664.3,1664.3,1648.5,1659.5,0
1993-03-24,1659.5,1663.1,1654.1,1663.1,0
1993-03-25,1663.1,1663.1,1653.4,1660.7,0
1993-03-26,1660.7,1677.1,1660.7,1675.9,0
1993-03-29,1675.9,1677.1,1669.3,1677,0
1993-03-30,1677,1683,1675.7,1678.2,0
1993-03-31,1678.2,1682,1660.6,1667.4,0
1993-04-01,1670.2,1672.4,1658.8,1668.8,0
1993-04-02,1667.7,1684.2,1664,1683.1,0
1993-04-05,1678.6,1678.6,1668.3,1670.5,0
1993-04-06,1670.4,1670.4,1653.4,1658.3,0
1993-04-07,1658.2,1658.9,1650.8,1654.9,0
1993-04-08,1657,1668,1656.8,1665.7,0
1993-04-13,1669.9,1692.3,1669.9,1688.7,0
1993-04-14,1692,1705.4,1692,1704.4,0
1993-04-15,1704.1,1711.9,1702.6,1704.1,0
1993-04-16,1703.9,1707,1701.2,1703.2,0
1993-04-19,1705.4,1710.1,1695.4,1696.4,0
1993-04-20,1696.1,1703.7,1690.1,1703.6,0
1993-04-21,1702.7,1704.1,1690.4,1693.9,0
1993-04-22,1695.4,1707.5,1695.4,1705.4,0
1993-04-23,1707,1707.5,1701,1702.6,0
1993-04-26,1704,1710.1,1701,1710.1,0
1993-04-27,1710.4,1715.1,1700,1704.7,0
1993-04-28,1703.6,1705.5,1698.1,1703.5,0
1993-04-29,1701.7,1706.3,1678.6,1680.3,0
1993-04-30,1681,1681.8,1676.5,1681.5,0
1993-05-03,1682.2,1684.7,1662.3,1664.5,0
1993-05-04,1665.9,1670.9,1657,1664.3,0
1993-05-05,1665.2,1674.9,1661.3,1674.7,0
1993-05-06,1675.3,1694.2,1675.3,1691.9,0
1993-05-07,1691.9,1697.3,1685.3,1685.3,0
1993-05-10,1682.7,1682.7,1670,1672,0
1993-05-11,1674.5,1687.4,1674.5,1687.4,0
1993-05-12,1692.6,1701.4,1692.6,1695.7,0
1993-05-13,1698.5,1711.5,1691.4,1694.4,0
1993-05-14,1693.1,1698.5,1687.7,1698.5,0
1993-05-17,1695.3,1695.3,1681.7,1686.9,0
1993-05-18,1685.1,1685.1,1669.9,1677.9,0
1993-05-19,1680,1685.6,1676.6,1682.6,0
1993-05-20,1684.3,1691.2,1682.3,1684.2,0
1993-05-21,1684.1,1697.6,1683.1,1695.6,0
1993-05-24,1694.5,1700.2,1683.9,1685.5,0
1993-05-25,1687.1,1697.4,1682.4,1697.4,0
1993-05-26,1703.6,1718.1,1703.6,1717.4,0
1993-05-27,1717.5,1751.1,1717.5,1749.1,0
1993-05-28,1754.2,1766.3,1753.1,1760.4,0
1993-05-31,1755.4,1755.4,1732.1,1737.4,0
1993-06-01,1737.3,1737.5,1728.4,1733.9,0
1993-06-02,1735.8,1742.1,1727.6,1741.9,0
1993-06-03,1741.8,1748.9,1738.6,1741,0
1993-06-04,1741.3,1743.7,1737.3,1741,0
1993-06-07,1739.9,1742.5,1734.9,1738.5,0
1993-06-08,1733.6,1733.6,1721.7,1723.1,0
1993-06-09,1715,1715,1703.4,1709.1,0
1993-06-10,1709,1714.9,1702.6,1712.5,0
1993-06-11,1710.9,1714.3,1706.9,1714.3,0
1993-06-15,1716.7,1726.3,1716.3,1724,0
1993-06-16,1725,1730.8,1724.3,1724.7,0
1993-06-17,1726.7,1729.7,1723.8,1727.2,0
1993-06-18,1727.7,1731.8,1727,1730.4,0
1993-06-21,1729.3,1732.4,1724.8,1726.6,0
1993-06-22,1728.1,1728.8,1715.8,1716.7,0
1993-06-23,1713.4,1713.4,1697.4,1698.8,0
1993-06-24,1695.6,1701.3,1694.3,1699.7,0
1993-06-25,1706,1707.3,1700.4,1700.4,0
1993-06-28,1702.5,1715.4,1702.5,1715.1,0
1993-06-29,1720.1,1727.2,1717.1,1718.5,0
1993-06-30,1720,1738.8,1719.8,1738.1,0
1993-07-01,1739.2,1757.1,1738,1755.3,0
1993-07-02,1760.7,1769.9,1758.7,1768.9,0
1993-07-05,1765.9,1765.9,1761.2,1765.9,0
1993-07-06,1766,1766,1759.2,1764.2,0
1993-07-07,1764.2,1773.9,1764.2,1773,0
1993-07-08,1779.4,1786.8,1778.5,1782.5,0
1993-07-09,1784.3,1786.6,1779.5,1782.9,0
1993-07-12,1784.2,1802.4,1784.2,1800.9,0
1993-07-13,1802.5,1807.6,1798.6,1804.2,0
1993-07-14,1803.9,1806.7,1801.6,1804.5,0
1993-07-15,1808.6,1811.9,1802.1,1805.9,0
1993-07-16,1806.1,1807.5,1799.1,1799.8,0
1993-07-19,1798.5,1798.5,1789.2,1796.2,0
1993-07-20,1796.9,1806.8,1793.9,1806.1,0
1993-07-21,1809.5,1820.5,1809.5,1818.5,0
1993-07-22,1817.2,1817.2,1795.7,1802.6,0
1993-07-23,1800,1809.9,1797.2,1806.8,0
1993-07-26,1808.2,1808.6,1794,1795.7,0
1993-07-27,1801.3,1818.8,1801.3,1814.9,0
1993-07-28,1818.6,1822.8,1812.3,1818.4,0
1993-07-29,1820.4,1833.4,1820.4,1828.5,0
1993-07-30,1835.9,1851.1,1835.9,1844,0
1993-08-02,1845.6,1854.8,1845.6,1854.8,0
1993-08-03,1854.8,1855.6,1849.7,1855.4,0
1993-08-04,1853.8,1862.1,1850.4,1861.2,0
1993-08-05,1860.6,1867.4,1860.1,1865.3,0
1993-08-06,1864.9,1864.9,1828.7,1842.2,0
1993-08-09,1840.6,1845.1,1833.5,1844.3,0
1993-08-10,1849.1,1864.7,1849.1,1860.4,0
1993-08-11,1860.2,1862.4,1856.7,1861,0
1993-08-12,1861.9,1876.4,1861.5,1873.3,0
1993-08-13,1869.2,1869.2,1853,1855.9,0
1993-08-16,1855.7,1870.7,1855.7,1870.7,0
1993-08-17,1873.9,1889.6,1873.9,1885.1,0
1993-08-18,1883.8,1898.3,1882.4,1894.7,0
1993-08-19,1902,1926.5,1902,1926.3,0
1993-08-20,1924.3,1929.6,1916.1,1927.1,0
1993-08-23,1927.1,1932.8,1926.9,1932.8,0
1993-08-24,1932.8,1932.8,1922.2,1924.2,0
1993-08-25,1928.7,1929.4,1916,1922.6,0
1993-08-26,1924.7,1942.3,1924.7,1941.5,0
1993-08-27,1940.8,1953.2,1935.9,1948.6,0
1993-08-30,1949.3,1964.4,1949.3,1956,0
1993-08-31,1956.3,1962.2,1951.8,1962.2,0
1993-09-01,1964.8,1977.6,1964.8,1977.1,0
1993-09-02,1977.9,1991.5,1964.8,1968.4,0
1993-09-03,1958.3,1958.3,1935.7,1952,0
1993-09-06,1951.8,1962.5,1951.8,1962.5,0
1993-09-07,1960.8,1970.4,1958.8,1967.8,0
1993-09-08,1957.1,1957.1,1937,1939.5,0
1993-09-09,1936.3,1936.3,1921.7,1931.4,0
1993-09-10,1932,1945.2,1932,1941.5,0
1993-09-13,1944.5,1950.6,1936.7,1938.3,0
1993-09-14,1934,1934,1912,1912.9,0
1993-09-15,1911.2,1911.9,1901.6,1903.6,0
1993-09-16,1907.3,1910.8,1899.9,1902.6,0
1993-09-17,1905.4,1926.3,1905.4,1925.5,0
1993-09-20,1922.7,1926.3,1920.2,1924.1,0
1993-09-21,1919.9,1925.2,1916,1925.2,0
1993-09-22,1923.8,1930,1918.7,1919.3,0
1993-09-23,1922.2,1929.9,1920.7,1928.6,0
1993-09-24,1941.9,1960.2,1941.1,1946.5,0
1993-09-27,1944.9,1944.9,1940.1,1943,0
1993-09-28,1945.1,1949,1935.5,1942.3,0
1993-09-29,1941.6,1951.9,1940.6,1951.4,0
1993-09-30,1952.2,1964.7,1952.2,1963.9,0
1993-10-01,1964.4,1973.9,1956.7,1972.7,0
1993-10-04,1973.2,1979.2,1972.6,1977,0
1993-10-05,1979.7,1998.5,1979.7,1998.5,0
1993-10-06,1998.8,2020.2,1998.8,2018.8,0
1993-10-07,2020.6,2031.8,2012.4,2022.5,0
1993-10-08,2019.2,2026.2,2013,2026.2,0
1993-10-11,2026,2041.9,2026,2039.8,0
1993-10-12,2039.8,2040.3,2024.1,2028,0
1993-10-13,2031.9,2038.6,2031.2,2038.6,0
1993-10-14,2040.4,2066.4,2040.4,2062,0
1993-10-15,2065.7,2081.3,2065.7,2074.1,0
1993-10-18,2076.1,2086.4,2075.8,2085.5,0
1993-10-19,2087.8,2092.1,2072.4,2075.5,0
1993-10-20,2067.8,2067.8,2049.2,2051.7,0
1993-10-21,2057.2,2063.6,2057.2,2060.4,0
1993-10-22,2059.9,2063,2052.9,2061.4,0
1993-10-25,2061.5,2061.9,2034.8,2046.9,0
1993-10-26,2048.6,2058.1,2039.5,2055.7,0
1993-10-27,2052.1,2068.3,2047.9,2068.3,0
1993-10-28,2068.8,2076.3,2067.7,2076.3,0
1993-10-29,2085.1,2112.4,2085.1,2112.2,0
1993-11-01,2109.4,2138.5,2106.5,2132.4,0
1993-11-02,2130.3,2130.3,2117.3,2125.3,0
1993-11-03,2122.7,2122.7,2099.9,2108.4,0
1993-11-04,2096.2,2102,2086.8,2101.6,0
1993-11-05,2096.2,2096.7,2066.5,2079.9,0
1993-11-08,2076.3,2076.3,2053.1,2054.2,0
1993-11-09,2058,2067,2050.7,2050.8,0
1993-11-10,2054.1,2055.3,2034.6,2042.9,0
1993-11-11,2042.8,2056.3,2030.4,2052.4,0
1993-11-12,2058.6,2075,2058.6,2074,0
1993-11-15,2078.3,2096.8,2078.3,2082.9,0
1993-11-16,2081.6,2085.4,2075.9,2083.8,0
1993-11-17,2094.9,2110.8,2094.9,2104.3,0
1993-11-18,2104.4,2113.4,2104.4,2108,0
1993-11-19,2107.2,2107.2,2082.6,2083.2,0
1993-11-22,2078.1,2078.1,2046.9,2049.3,0
1993-11-23,2036.4,2044.3,2007.1,2009.6,0
1993-11-24,2017.1,2038.1,2017.1,2032.4,0
1993-11-25,2037.1,2048.4,2037.1,2042,0
1993-11-26,2042.1,2055.1,2041.7,2043.1,0
1993-11-29,2040.8,2040.8,2002.1,2010.3,0
1993-11-30,2006.2,2009.4,1994.8,2009.4,0
1993-12-01,2016.2,2016.2,2003.9,2005.4,0
1993-12-02,2012.8,2047.3,2012.8,2047.3,0
1993-12-03,2045.5,2049.2,2042.8,2047.4,0
1993-12-06,2051.6,2058.5,2051.6,2053.7,0
1993-12-07,2052.8,2075.7,2052.8,2073.9,0
1993-12-08,2079,2099,2079,2096.1,0
1993-12-09,2096,2107.2,2092.5,2095.7,0
1993-12-10,2094.9,2094.9,2084.4,2084.9,0
1993-12-13,2087,2095.7,2086.3,2094.5,0
1993-12-14,2100.6,2108.1,2083.5,2086.6,0
1993-12-15,2081.7,2081.7,2059.6,2069.9,0
1993-12-16,2070.8,2076.6,2069.6,2074.8,0
1993-12-17,2079.3,2088.5,2079.3,2081.6,0
1993-12-20,2080.2,2086.6,2075.3,2076,0
1993-12-21,2075.8,2075.8,2064.4,2067,0
1993-12-22,2064.5,2064.5,2049.6,2053.2,0
1993-12-23,2057.2,2072.6,2057.2,2068.8,0
1993-12-24,2071.6,2089.2,2071.6,2089.2,0
1993-12-29,2096.4,2126.9,2096.4,2126.9,0
1993-12-30,2133.9,2160.7,2133.9,2154.5,0
1993-12-31,2155.6,2173.6,2155.6,2173.6,0
1994-01-04,2169.9,2174.9,2162.3,2174.3,0
1994-01-05,2177.6,2204.7,2177.6,2193.4,0
1994-01-06,2192.6,2200.3,2177.1,2200.3,0
1994-01-07,2204,2210.8,2182.1,2186,0
1994-01-10,2183,2199,2175.4,2198.6,0
1994-01-11,2204.9,2216.5,2204.1,2206.7,0
1994-01-12,2202.8,2202.8,2187.5,2195.6,0
1994-01-13,2192,2192,2172.2,2177.5,0
1994-01-14,2185.4,2208.9,2185.4,2206.4,0
1994-01-17,2210.2,2238.2,2210.2,2238.2,0
1994-01-18,2238.4,2245.3,2225.6,2232.1,0
1994-01-19,2232.1,2248.2,2228.2,2248.2,0
1994-01-20,2249.1,2273.7,2249.1,2266.2,0
1994-01-21,2266.1,2266.1,2243.1,2250.3,0
1994-01-24,2246.3,2246.3,2222.5,2224.5,0
1994-01-25,2212.2,2230.4,2204.9,2221.9,0
1994-01-27,2227.6,2251.9,2227.6,2250.7,0
1994-01-28,2251,2262,2251,2259.9,0
1994-01-31,2263,2310.8,2263,2310.8,0
1994-02-01,2310.9,2327.6,2306.9,2310.1,0
1994-02-02,2304.8,2313.9,2285,2312.1,0
1994-02-03,2327,2349.7,2327,2338.1,0
1994-02-04,2340.5,2341,2325.7,2331.8,0
1994-02-07,2330.1,2330.1,2264.6,2281.1,0
1994-02-08,2291.4,2308.9,2291.4,2305.4,0
1994-02-09,2306.7,2312.3,2268.6,2270.9,0
1994-02-10,2271,2271.7,2230.7,2234.3,0
1994-02-11,2236.3,2243.5,2217.3,2241.4,0
1994-02-14,2241.1,2242.7,2223.3,2238.6,0
1994-02-15,2237.9,2239.6,2224.4,2234,0
1994-02-16,2234.3,2253.1,2234.3,2249,0
1994-02-17,2252.3,2259,2237.8,2240.9,0
1994-02-18,2237.5,2237.5,2218.2,2223.2,0
1994-02-21,2223.1,2223.1,2176,2178.5,0
1994-02-22,2178.9,2203.9,2176.9,2202.5,0
1994-02-23,2202.7,2226.3,2202.7,2218.9,0
1994-02-24,2218.5,2218.5,2192.6,2197,0
1994-02-25,2173.9,2173.9,2142,2148.8,0
1994-02-28,2150.5,2183.6,2150.5,2180.1,0
1994-03-01,2181.5,2192.5,2174.6,2181.7,0
1994-03-02,2181.3,2181.3,2153.6,2154,0
1994-03-03,2155.9,2160.5,2147.5,2151.4,0
1994-03-04,2148.1,2148.1,2115,2116.8,0
1994-03-07,2127.3,2148.1,2127.3,2144.7,0
1994-03-08,2156.2,2176.5,2156.2,2171.7,0
1994-03-09,2171.8,2171.8,2143.5,2146.8,0
1994-03-10,2148.9,2160,2148.4,2155.1,0
1994-03-11,2153.6,2163.7,2147.5,2153.1,0
1994-03-14,2157.8,2179.3,2157.8,2179.3,0
1994-03-15,2179.3,2182.4,2170.3,2172.5,0
1994-03-16,2172.8,2182.8,2172.8,2173.5,0
1994-03-17,2173.7,2177.7,2159.1,2164.4,0
1994-03-18,2166.2,2166.2,2158.3,2163.5,0
1994-03-21,2161.8,2161.8,2136.6,2140.5,0
1994-03-22,2138.5,2141.2,2125.8,2140.8,0
1994-03-23,2141.7,2183.6,2141.7,2180.9,0
1994-03-24,2175.9,2176,2168.4,2169.8,0
1994-03-25,2169.4,2169.7,2151.8,2152.1,0
1994-03-28,2148.6,2148.6,2105.8,2108.9,0
1994-03-29,2110.8,2114,2094.9,2100.8,0
1994-03-30,2091.8,2100.8,2066.4,2092.4,0
1994-03-31,2087.9,2087.9,2049,2053.1,0
1994-04-05,2047.2,2051.6,2009.8,2050,0
1994-04-06,2064.4,2100.4,2064.4,2084.1,0
1994-04-07,2083.8,2089.9,2077.8,2087.4,0
1994-04-08,2089.7,2096.2,2077.5,2082,0
1994-04-11,2080,2080.3,2072.1,2076,0
1994-04-12,2078.2,2098.5,2073,2095.1,0
1994-04-13,2099.6,2118.8,2097.3,2111.2,0
1994-04-14,2111,2111.5,2091,2095,0
1994-04-15,2093.8,2093.8,2075.4,2080.6,0
1994-04-18,2082.8,2103.6,2082.8,2095.9,0
1994-04-19,2090.3,2090.3,2057.7,2061.4,0
1994-04-20,2060.9,2060.9,2045.8,2046.6,0
1994-04-21,2046.7,2052.6,2020.8,2029.6,0
1994-04-22,2039.5,2055.3,2035.7,2042.5,0
1994-04-26,2048,2075.6,2048,2069.4,0
1994-04-27,2070.6,2083.2,2054.4,2059.7,0
1994-04-28,2061,2069.8,2060.1,2069.1,0
1994-04-29,2063.6,2067.1,2058.2,2066.1,0
1994-05-02,2066,2067,2046.5,2046.5,0
1994-05-03,2048.2,2052.8,2041.5,2044.2,0
1994-05-04,2042.4,2042.4,2017.8,2018.4,0
1994-05-05,2014.5,2014.5,1972.1,1988.1,0
1994-05-06,1990.6,2004.6,1990.6,2004.3,0
1994-05-09,1999.7,2017.3,1993.5,2009.3,0
1994-05-10,2009.3,2016.9,2004.7,2008.2,0
1994-05-11,2014.3,2037.9,2014.1,2034.6,0
1994-05-12,2037.1,2046.1,2031.1,2041.4,0
1994-05-13,2044.5,2075.9,2043.6,2070,0
1994-05-16,2076.7,2111.6,2076.7,2110.9,0
1994-05-17,2109.8,2110.1,2094.8,2096,0
1994-05-18,2102.1,2120.4,2101.4,2107.8,0
1994-05-19,2103.8,2103.8,2084.6,2093.7,0
1994-05-20,2098.1,2107.2,2090.6,2103.9,0
1994-05-23,2102.6,2122.2,2102.6,2121,0
1994-05-24,2122.7,2143.6,2122.3,2132.4,0
1994-05-25,2128.8,2129.7,2102.7,2105.9,0
1994-05-26,2102.6,2102.6,2084,2096.9,0
1994-05-27,2096,2102.7,2086.1,2102.2,0
1994-05-30,2100.2,2100.2,2089.7,2091.8,0
1994-05-31,2091.4,2091.4,2076,2080,0
1994-06-01,2081.6,2097.6,2081.6,2097.2,0
1994-06-02,2095.6,2096.8,2073.1,2077,0
1994-06-03,2078.8,2087.8,2078.6,2078.6,0
1994-06-06,2080.2,2085.6,2070.6,2072.5,0
1994-06-07,2070.8,2076.8,2060.3,2070.2,0
1994-06-08,2070.1,2082.5,2066.8,2079.7,0
1994-06-09,2082.1,2090.5,2076.3,2076.7,0
1994-06-10,2075.8,2075.9,2068.3,2069.4,0
1994-06-14,2069.4,2080.8,2068.2,2076.6,0
1994-06-15,2080.9,2084.1,2071.5,2074.4,0
1994-06-16,2072.3,2072.9,2051.6,2056,0
1994-06-17,2056.8,2058.8,2050,2051.2,0
1994-06-20,2049.8,2049.8,2019,2024.4,0
1994-06-21,2018.3,2018.3,1990.1,1993.6,0
1994-06-22,1991.7,2011.3,1988.1,2010.9,0
1994-06-23,2021.2,2034.2,2013.3,2022.5,0
1994-06-24,2020.1,2024.6,2009.3,2017.9,0
1994-06-27,2007.4,2007.4,1946.7,1957.4,0
1994-06-28,1964,1980.8,1956.8,1974.4,0
1994-06-29,1973.8,1977.9,1967,1975.1,0
1994-06-30,1979.1,1992.2,1979.1,1989.1,0
1994-07-01,1984.9,1985,1957.9,1965.8,0
1994-07-04,1969,1988.6,1969,1987.1,0
1994-07-05,1988.9,2003.4,1988.9,2003.4,0
1994-07-06,2004.2,2010.5,1990.5,1991.2,0
1994-07-07,1989.4,1989.5,1961.7,1962.2,0
1994-07-08,1963.3,1967.4,1957,1964.9,0
1994-07-11,1965.4,1968.5,1958.9,1961.2,0
1994-07-12,1962.7,1973.9,1961.5,1972.9,0
1994-07-13,1975.5,1985.1,1975.1,1978.6,0
1994-07-14,1980.7,2008.6,1978.1,2007.7,0
1994-07-15,2016.3,2058.1,2016.3,2058,0
1994-07-18,2064.2,2074.9,2059.8,2072.3,0
1994-07-19,2069.1,2076.3,2059.8,2076.2,0
1994-07-20,2077,2079.9,2060.7,2078.6,0
1994-07-21,2073.3,2073.3,2043.2,2049.2,0
1994-07-22,2051.1,2058.2,2048.3,2052.5,0
1994-07-25,2052.9,2053.6,2047.1,2048.3,0
1994-07-26,2048.4,2050.2,2039.2,2041.3,0
1994-07-27,2041,2042.9,2036.6,2041.7,0
1994-07-28,2039.1,2046.4,2033.8,2042.6,0
1994-07-29,2043.4,2062,2041.3,2061.5,0
1994-08-01,2067,2095.7,2067,2082.1,0
1994-08-02,2087.3,2102.6,2081.7,2086.8,0
1994-08-03,2084.2,2084.3,2070.7,2072.3,0
1994-08-04,2069,2083.5,2064.3,2083.5,0
1994-08-05,2082.2,2092.4,2079.6,2091.9,0
1994-08-08,2088.6,2089.7,2080.1,2081.1,0
1994-08-09,2081,2087.3,2075.5,2086.8,0
1994-08-10,2085.8,2086.6,2069.8,2076.5,0
1994-08-11,2078.3,2083.2,2062.7,2062.8,0
1994-08-12,2060,2060,2044.2,2051.9,0
1994-08-15,2053.3,2067.5,2053.3,2055.7,0
1994-08-16,2054.7,2054.7,2039.7,2040,0
1994-08-17,2045.8,2061.3,2045.8,2059.5,0
1994-08-18,2059.1,2067.1,2053.4,2066.8,0
1994-08-19,2065.5,2068.8,2057.9,2061.3,0
1994-08-22,2061.8,2066.4,2058.5,2063.6,0
1994-08-23,2061.3,2061.3,2049.7,2051.6,0
1994-08-24,2054.1,2063.1,2054.1,2061.1,0
1994-08-25,2067.7,2088.7,2067.7,2077.8,0
1994-08-26,2075.5,2077.9,2069.3,2077.2,0
1994-08-29,2077.2,2112.8,2077.2,2111.8,0
1994-08-30,2111,2123,2109.6,2116.5,0
1994-08-31,2115.7,2124.1,2113.4,2122.1,0
1994-09-01,2120.2,2120.2,2099.5,2105.5,0
1994-09-02,2102.7,2109.3,2096.7,2107,0
1994-09-05,2102.1,2103.4,2093.8,2095.6,0
1994-09-06,2096.3,2103.6,2096.3,2103.6,0
1994-09-07,2103.9,2107,2098.2,2104.4,0
1994-09-08,2103.9,2110,2084.1,2089.1,0
1994-09-09,2087.6,2089.5,2069.1,2070.6,0
1994-09-12,2062.5,2062.5,2026.3,2032.9,0
1994-09-13,2033.3,2051.7,2033.3,2043.6,0
1994-09-14,2047.4,2052.8,2044.3,2050.5,0
1994-09-15,2051.1,2060.4,2049.4,2050.8,0
1994-09-16,2056.2,2064.8,2055.9,2059,0
1994-09-19,2056.1,2056.1,2046.6,2049.1,0
1994-09-20,2051,2058.1,2040.9,2045.1,0
1994-09-21,2040.7,2040.7,2021.8,2026.6,0
1994-09-22,2026.2,2031.7,2025.3,2028.2,0
1994-09-23,2029.5,2037.4,2025.8,2027.7,0
1994-09-26,2027.8,2031.8,2026.2,2030,0
1994-09-27,2031,2031.2,2013.8,2013.8,0
1994-09-28,2013.4,2020.5,2007.2,2014.9,0
1994-09-29,2016.4,2031.4,2016.4,2030.6,0
1994-09-30,2029.4,2029.7,2024.3,2028.7,0
1994-10-03,2027,2030.9,2026.9,2030.9,0
1994-10-04,2030.6,2030.6,1997.9,1998,0
1994-10-05,1994.6,1994.6,1978.5,1979.8,0
1994-10-06,1980,1986.1,1971.5,1976.3,0
1994-10-07,1976.3,1981.8,1961.6,1967.5,0
1994-10-10,1971.6,1988.7,1971.6,1988,0
1994-10-11,1992.1,2013.3,1992.1,2003.6,0
1994-10-12,2008.6,2016.7,2000.7,2002.6,0
1994-10-13,2001.5,2001.5,1987.5,1998.9,0
1994-10-14,2000.6,2006.2,1998.7,2006,0
1994-10-17,2010.2,2024.4,2010.2,2014.2,0
1994-10-18,2013.9,2015.5,1997.6,2003.4,0
1994-10-19,2001,2014.2,1993.8,2013.4,0
1994-10-20,2015.8,2018.3,2003.3,2016.3,0
1994-10-21,2014.2,2039.3,2009.6,2034.6,0
1994-10-24,2034.7,2041.9,2031.9,2037,0
1994-10-25,2034.2,2034.3,2021.3,2021.8,0
1994-10-26,2021.6,2022.7,2012.2,2017.6,0
1994-10-27,2019.4,2035.5,2019.2,2032.2,0
1994-10-28,2032.9,2037.8,2019.6,2021.2,0
1994-10-31,2026.2,2044.8,2026.2,2044.8,0
1994-11-01,2041.6,2042.2,2027.7,2028,0
1994-11-02,2025.5,2025.5,2008.9,2011.2,0
1994-11-03,2005.6,2009.7,1998.6,2009.1,0
1994-11-04,2010.1,2012.3,1999.5,1999.8,0
1994-11-07,1996.5,1996.5,1977.5,1979.2,0
1994-11-08,1981.1,1981.1,1962,1967.3,0
1994-11-09,1970.2,1986.7,1970,1982.6,0
1994-11-10,1984.1,1988.2,1971.2,1971.3,0
1994-11-11,1970.7,1970.7,1948.3,1952,0
1994-11-14,1949,1950.1,1926.1,1926.5,0
1994-11-15,1929.8,1948.1,1929.8,1941.4,0
1994-11-16,1941.4,1948.9,1939.7,1940.3,0
1994-11-17,1941.5,1942.4,1919.3,1922.4,0
1994-11-18,1920.3,1922,1911.6,1922,0
1994-11-21,1923.2,1923.2,1907.8,1909.5,0
1994-11-22,1906,1906,1872.8,1877.7,0
1994-11-23,1864.6,1864.6,1814.5,1859.9,0
1994-11-24,1862.4,1886.6,1857.1,1885.7,0
1994-11-25,1887.6,1912.9,1887.6,1910,0
1994-11-28,1913.3,1918,1908.2,1911,0
1994-11-29,1910.6,1910.6,1884.2,1891.3,0
1994-11-30,1891.9,1894.9,1881.4,1890.7,0
1994-12-01,1889.8,1900.4,1881.3,1900.4,0
1994-12-02,1897.4,1897.4,1879.4,1880.1,0
1994-12-05,1884,1899.3,1884,1897.5,0
1994-12-06,1896.3,1907,1891.2,1891.2,0
1994-12-07,1889.3,1889.3,1868.8,1869.2,0
1994-12-08,1868.2,1877.9,1867.5,1875,0
1994-12-09,1868.2,1868.2,1849.7,1850.9,0
1994-12-12,1851.4,1856.3,1836,1842,0
1994-12-13,1845.3,1852.7,1842.2,1852.7,0
1994-12-14,1853.1,1865,1846.5,1863.8,0
1994-12-15,1869,1900.3,1868.9,1895,0
1994-12-16,1898.4,1915.8,1893.3,1897,0
1994-12-19,1899.7,1912.9,1899.1,1900,0
1994-12-20,1897.8,1900,1890.8,1898.6,0
1994-12-21,1898.4,1907,1897.8,1905.5,0
1994-12-22,1909,1914.8,1906.5,1908.2,0
1994-12-23,1908.2,1908.2,1908.2,1908.2,0
1994-12-28,1912.1,1936,1912.1,1935.5,0
1994-12-29,1935.2,1943,1930,1932.8,0
1994-12-30,1932.8,1932.8,1932.8,1932.8,0
1995-01-03,1912,1917.1,1904.3,1904.9,0
1995-01-04,1902,1902,1884.5,1886.2,0
1995-01-05,1886.2,1886.3,1867.4,1869.5,0
1995-01-06,1870,1874.4,1866.8,1867.7,0
1995-01-09,1868.2,1871.2,1854.9,1858.9,0
1995-01-10,1859.3,1865.3,1854.6,1855.7,0
1995-01-11,1856.9,1865.5,1853.8,1859.3,0
1995-01-12,1862.7,1868.5,1859.2,1861.9,0
1995-01-13,1862.6,1872.7,1858.4,1858.8,0
1995-01-16,1862,1880.2,1862,1879.1,0
1995-01-17,1880.9,1887.3,1877.8,1880.6,0
1995-01-18,1880.5,1888.6,1873.9,1888.6,0
1995-01-19,1889.8,1899.4,1889.8,1894.4,0
1995-01-20,1891.1,1891.3,1876.5,1878.4,0
1995-01-23,1877.6,1877.6,1860.5,1861.8,0
1995-01-24,1861.6,1866.8,1858.9,1862,0
1995-01-25,1862.4,1862.4,1846.3,1850.3,0
1995-01-27,1853.1,1866.9,1853.1,1862.6,0
1995-01-30,1860.9,1860.9,1851.6,1856.7,0
1995-01-31,1853.9,1853.9,1828.7,1830.6,0
1995-02-01,1831.7,1840.2,1822.4,1833.1,0
1995-02-02,1835.6,1858.6,1835.6,1856.5,0
1995-02-03,1858.6,1860.3,1845.4,1847.7,0
1995-02-06,1853.1,1870.6,1853.1,1862.9,0
1995-02-07,1860.7,1860.7,1845.1,1845.8,0
1995-02-08,1843.4,1843.4,1823.3,1823.3,0
1995-02-09,1820.1,1841.7,1817.2,1833.6,0
1995-02-10,1836,1850.9,1836,1846,0
1995-02-13,1846.8,1850.6,1838.1,1846.3,0
1995-02-14,1845.9,1849,1833.5,1834.8,0
1995-02-15,1835.6,1843,1830.2,1842.9,0
1995-02-16,1848.3,1865.3,1847.8,1860.2,0
1995-02-17,1856.8,1857.9,1849.4,1856.2,0
1995-02-20,1853.2,1853.2,1844.7,1853.2,0
1995-02-21,1853.2,1860.2,1852.4,1857.7,0
1995-02-22,1859.8,1883.7,1859.8,1879.6,0
1995-02-23,1884.2,1896.4,1884.2,1893.5,0
1995-02-24,1897,1912.4,1896.6,1911.1,0
1995-02-27,1907.5,1907.5,1886.8,1893.2,0
1995-02-28,1894.7,1920.2,1894.7,1920,0
1995-03-01,1923.4,1923.6,1898.9,1917.1,0
1995-03-02,1914.3,1920.5,1907,1915.7,0
1995-03-03,1913.2,1915.7,1899.2,1902.4,0
1995-03-06,1902.4,1902.4,1888.7,1891.6,0
1995-03-07,1892.8,1895.1,1886.4,1890.1,0
1995-03-08,1888.2,1888.2,1878.7,1883.2,0
1995-03-09,1884.9,1887,1874.7,1877.5,0
1995-03-10,1879.4,1880,1868.8,1868.9,0
1995-03-13,1872,1890.6,1872,1884.5,0
1995-03-14,1883.9,1894.3,1883.7,1885.5,0
1995-03-15,1885.5,1911.1,1885.5,1904.3,0
1995-03-16,1903.4,1913.3,1903.4,1908.9,0
1995-03-17,1912.4,1925.8,1912.4,1921.2,0
1995-03-20,1921,1921,1902.3,1904.5,0
1995-03-21,1904.8,1914.7,1902.4,1914.7,0
1995-03-22,1911.8,1911.8,1890.5,1892.4,0
1995-03-23,1893.8,1898.6,1888.2,1890.9,0
1995-03-24,1890.5,1898.9,1888.1,1897.2,0
1995-03-27,1902.3,1914.6,1902.3,1908.8,0
1995-03-28,1911.3,1914.9,1899,1899.7,0
1995-03-29,1897.5,1897.5,1887.6,1893,0
1995-03-30,1892.1,1892.1,1882.6,1884.6,0
1995-03-31,1886.3,1908.2,1886.3,1905.6,0
1995-04-03,1905,1905.7,1897.1,1899.5,0
1995-04-04,1901.6,1937.5,1901.6,1936.3,0
1995-04-05,1941.6,1986,1941.6,1982.4,0
1995-04-06,1936.3,1986,1936.3,1982.4,0
1995-04-07,1979.2,1983.4,1966.1,1983.4,0
1995-04-10,1981.8,1982.5,1969.1,1982.5,0
1995-04-11,1982.5,1997.5,1977.6,1992.6,0
1995-04-12,1991.6,2011.5,1990.1,2010.9,0
1995-04-13,2010.9,2037.2,2010.9,2020.7,0
1995-04-18,2022.5,2040.5,2018.9,2040.5,0
1995-04-19,2038,2041.7,2027.1,2040.4,0
1995-04-20,2040.8,2040.9,2025.4,2026,0
1995-04-21,2027.2,2027.2,1999.4,2000.9,0
1995-04-24,2001.3,2002.6,1993.3,1999.1,0
1995-04-26,1998.5,2011.9,1998,2009.3,0
1995-04-27,2006.9,2033.8,2002.6,2032.4,0
1995-04-28,2048.7,2054.4,2046.1,2050.2,0
1995-05-01,2048,2048.7,2037.8,2039.6,0
1995-05-02,2037.8,2037.8,2024.1,2026.3,0
1995-05-03,2026.7,2039.6,2024.7,2037.6,0
1995-05-04,2043.2,2069.7,2043.2,2065.4,0
1995-05-05,2064.4,2071.8,2059.8,2065.9,0
1995-05-08,2065.7,2072.4,2062.1,2066.3,0
1995-05-09,2070.3,2078.5,2067.6,2077.5,0
1995-05-10,2071.1,2074.1,2054,2056.9,0
1995-05-11,2054.7,2066.3,2034.5,2036.4,0
1995-05-12,2038.6,2042.8,2025.6,2038.8,0
1995-05-15,2041.1,2054.8,2041.1,2048.8,0
1995-05-16,2049.4,2049.5,2038.5,2044.5,0
1995-05-17,2046,2055.1,2036.5,2042.2,0
1995-05-18,2038.5,2038.5,2017.8,2020.5,0
1995-05-19,2011.9,2012.4,1992.2,1993,0
1995-05-22,1998.5,2009.3,1997,2009.3,0
1995-05-23,2014.1,2035.7,2014.1,2034,0
1995-05-24,2039.6,2058.5,2038.5,2038.5,0
1995-05-25,2037.8,2046.1,2032,2046,0
1995-05-26,2043.2,2043.2,2022.1,2023.8,0
1995-05-29,2017.8,2017.8,2002.9,2013.8,0
1995-05-30,2015.3,2024.1,2015.3,2021,0
1995-05-31,2023,2025.3,2012.4,2019.5,0
1995-06-01,2024.4,2034.3,2020,2021,0
1995-06-02,2020.1,2020.1,2003.4,2006.7,0
1995-06-05,2004.3,2012,1998,2011.7,0
1995-06-06,2014.3,2030.7,2014.3,2020.1,0
1995-06-07,2018.2,2020.2,2011.1,2015.6,0
1995-06-08,2014.2,2014.2,1997.1,1998.2,0
1995-06-09,1996.3,1996.3,1972.8,1984.5,0
1995-06-13,1984.4,1984.4,1975,1978.9,0
1995-06-14,1981.3,1982,1963.4,1966.5,0
1995-06-15,1966.7,1966.7,1944.7,1961.1,0
1995-06-16,1964.2,1976.5,1957.7,1974.4,0
1995-06-19,1975,1979.6,1970.2,1973.8,0
1995-06-20,1976.8,1981,1969.7,1970.5,0
1995-06-21,1969.3,1975.2,1964.1,1974.7,0
1995-06-22,1975.8,1989.1,1975.3,1988.4,0
1995-06-23,1993.7,2026.8,1993.7,2026.1,0
1995-06-26,2026.7,2036.6,2026.3,2033.3,0
1995-06-27,2028,2029.8,2014.1,2026.1,0
1995-06-28,2024.9,2037.2,2021.3,2034.9,0
1995-06-29,2037.7,2050.8,2032.5,2034.1,0
1995-06-30,2033.8,2033.8,2011.5,2017,0
1995-07-03,2016.3,2016.3,1993.7,2003.3,0
1995-07-04,2007.1,2020.6,2002.6,2012.2,0
1995-07-05,2012.9,2022.3,2006,2022.3,0
1995-07-06,2025,2031.3,2018.1,2021.2,0
1995-07-07,2025.8,2051.4,2025.8,2045.7,0
1995-07-10,2053.7,2087.6,2053.7,2079.5,0
1995-07-11,2077.9,2091.6,2073.9,2091.1,0
1995-07-12,2088.7,2096.7,2084.1,2094.7,0
1995-07-13,2101.6,2131.1,2101.6,2120.8,0
1995-07-14,2115.2,2115.5,2104.9,2113.9,0
1995-07-17,2110.8,2110.8,2099.2,2103.6,0
1995-07-18,2106.8,2117.6,2106.3,2110.2,0
1995-07-19,2104.8,2104.8,2083.6,2091.2,0
1995-07-20,2082.9,2083.8,2064.8,2077.1,0
1995-07-21,2081.1,2132.7,2081.1,2122.4,0
1995-07-24,2124.6,2127.6,2108.7,2119.6,0
1995-07-25,2120.5,2125,2115.9,2117.4,0
1995-07-26,2119.2,2134.2,2119.2,2134.2,0
1995-07-27,2132.9,2133.4,2117.9,2118.9,0
1995-07-28,2118.8,2129.9,2114.6,2119.5,0
1995-07-31,2119.5,2120.5,2112.6,2116.1,0
1995-08-01,2115.3,2120.3,2108.3,2118.4,0
1995-08-02,2116.1,2142.9,2116.1,2138.8,0
1995-08-03,2140.2,2156.8,2140.2,2141.4,0
1995-08-04,2142,2153.3,2142,2153.3,0
1995-08-07,2152.5,2160.2,2150.2,2152.8,0
1995-08-08,2153.1,2157.3,2141,2146.5,0
1995-08-09,2144.2,2150.2,2141.3,2149.9,0
1995-08-10,2149.9,2149.9,2136.6,2138.8,0
1995-08-11,2135.3,2135.9,2119.3,2127.6,0
1995-08-14,2124.9,2124.9,2116.1,2118,0
1995-08-15,2120.3,2133,2119.9,2133,0
1995-08-16,2132.9,2136.5,2123.6,2125.6,0
1995-08-17,2125.5,2125.5,2108.8,2111.5,0
1995-08-18,2108.7,2110.6,2099.4,2102,0
1995-08-21,2102.3,2112.4,2101.1,2108.3,0
1995-08-22,2108.8,2109.2,2098.5,2104.3,0
1995-08-23,2103.8,2104.2,2090.8,2101.6,0
1995-08-24,2098.8,2114.1,2095.7,2112.8,0
1995-08-25,2114.5,2125.3,2114.5,2117.3,0
1995-08-28,2119.6,2129.4,2119.6,2126.9,0
1995-08-29,2126.5,2133.6,2120.5,2124.3,0
1995-08-30,2122.9,2138.2,2112.7,2132.4,0
1995-08-31,2130.9,2138,2127.9,2133,0
1995-09-01,2131.9,2133.6,2127.3,2133.2,0
1995-09-04,2135.1,2135.9,2121.2,2123.6,0
1995-09-05,2122.2,2124.6,2117.5,2123.6,0
1995-09-06,2125.4,2148.2,2125.4,2147.6,0
1995-09-07,2148.1,2156.5,2142.2,2142.4,0
1995-09-08,2140.2,2142.3,2134.1,2139.4,0
1995-09-11,2140.9,2148,2140.8,2143.8,0
1995-09-12,2143.4,2146.1,2140.8,2145,0
1995-09-13,2148.8,2166.2,2148.8,2161.8,0
1995-09-14,2161.7,2161.7,2148,2150.9,0
1995-09-15,2153.2,2165.9,2148,2165.7,0
1995-09-18,2165.1,2171.8,2161.7,2166,0
1995-09-19,2163.6,2165.9,2151.5,2163.6,0
1995-09-20,2162.3,2169.5,2160.9,2162.4,0
1995-09-21,2162.8,2165,2145.1,2148.3,0
1995-09-22,2144.9,2144.9,2132.9,2139.4,0
1995-09-25,2137.7,2138,2128.3,2130.7,0
1995-09-26,2130.1,2133.7,2124.9,2128.6,0
1995-09-27,2128.9,2129.3,2117.1,2125.2,0
1995-09-28,2125.7,2128.7,2117.2,2117.9,0
1995-09-29,2118.8,2136,2118.1,2136,0
1995-10-02,2135.8,2138,2132.6,2137.7,0
1995-10-03,2135.2,2135.5,2123.3,2132,0
1995-10-04,2130.5,2130.8,2101,2103.4,0
1995-10-05,2104,2105,2095.8,2102.7,0
1995-10-06,2104.4,2107.9,2097.8,2098.2,0
1995-10-09,2102.5,2108.9,2086.7,2090.5,0
1995-10-10,2088.1,2088.1,2061,2062.2,0
1995-10-11,2062.3,2072.8,2057.7,2068.6,0
1995-10-12,2070.7,2081.4,2070.7,2078.4,0
1995-10-13,2082,2099,2082,2099,0
1995-10-16,2102.9,2117.2,2102.9,2110,0
1995-10-17,2108.6,2108.6,2100.3,2108.5,0
1995-10-18,2111.8,2118.9,2109.3,2111.4,0
1995-10-19,2107.5,2112.3,2102.4,2111.9,0
1995-10-20,2113.3,2114.8,2105.1,2106.8,0
1995-10-23,2102,2102,2085.2,2089.3,0
1995-10-24,2083.5,2083.5,2075.3,2080,0
1995-10-25,2083.1,2092.9,2083.1,2090.8,0
1995-10-26,2087.9,2087.9,2079.5,2086.4,0
1995-10-27,2082.4,2082.4,2062.4,2067.4,0
1995-10-30,2069.9,2073.1,2059.1,2067.5,0
1995-10-31,2069.3,2078.3,2069,2073.7,0
1995-11-01,2070,2070,2055.1,2055.7,0
1995-11-02,2056.3,2062.4,2055.5,2059,0
1995-11-03,2063.5,2092.1,2063.5,2091.6,0
1995-11-06,2091.1,2108.1,2084.2,2106.8,0
1995-11-07,2105,2110.6,2101.3,2109.8,0
1995-11-08,2109,2114.6,2106.4,2110.7,0
1995-11-09,2114.7,2136.7,2114.7,2131.7,0
1995-11-10,2130.2,2130.2,2123.4,2126.2,0
1995-11-13,2126.5,2133.1,2120.7,2122.9,0
1995-11-14,2122.1,2124.6,2115.2,2124.6,0
1995-11-15,2123.3,2123.3,2109,2110.3,0
1995-11-16,2111.6,2115.6,2103.6,2106.1,0
1995-11-17,2108.3,2127.1,2107.9,2119.7,0
1995-11-20,2119.7,2138,2119.7,2126.4,0
1995-11-21,2126.4,2139,2122.1,2138.8,0
1995-11-22,2138.8,2159.7,2138.8,2147.6,0
1995-11-23,2147.6,2152.5,2146.3,2150.7,0
1995-11-24,2150.7,2159.8,2147.6,2150.9,0
1995-11-27,2150.9,2158.4,2150.9,2157.3,0
1995-11-28,2157.3,2166.8,2153.5,2155,0
1995-11-29,2155,2163.7,2151.3,2160,0
1995-11-30,2160,2165.3,2154,2158.8,0
1995-12-01,2158.8,2163.3,2142,2163.3,0
1995-12-04,2163.3,2204.7,2163.3,2202.8,0
1995-12-05,2202.8,2220.6,2202.2,2203.1,0
1995-12-06,2203.3,2213.6,2197.6,2198.6,0
1995-12-07,2198.6,2201.3,2194.3,2198.2,0
1995-12-08,2198.2,2198.2,2185.7,2186.1,0
1995-12-11,2186.1,2208.5,2185.9,2204.9,0
1995-12-12,2204.9,2222.7,2204.9,2215.1,0
1995-12-13,2215.1,2225.6,2212.4,2225.6,0
1995-12-14,2225.6,2237.4,2219.4,2222.7,0
1995-12-15,2222.7,2222.7,2205,2220.8,0
1995-12-18,2220.8,2220.8,2201.9,2207.7,0
1995-12-19,2207.7,2207.7,2172.1,2182.8,0
1995-12-20,2182.8,2199.5,2182.8,2199.5,0
1995-12-21,2199.5,2212.1,2190.3,2203.8,0
1995-12-22,2203.8,2211.4,2203.8,2206.8,0
1995-12-27,2206.8,2208,2196.5,2201.1,0
1995-12-28,2201.1,2201.1,2193.9,2200,0
1995-12-29,2200,2206,2195,2203,0
1996-01-02,2203,2227.2,2203,2226.4,0
1996-01-03,2226.4,2258.1,2226.4,2258.1,0
1996-01-04,2258.1,2264.2,2251.5,2258.4,0
1996-01-05,2258.4,2261.3,2245.4,2260.7,0
1996-01-08,2260.7,2277.2,2259.2,2274.9,0
1996-01-09,2274.9,2275.6,2259.8,2262.8,0
1996-01-10,2262.8,2262.8,2237.3,2238.2,0
1996-01-11,2238.2,2249.6,2220.1,2248.7,0
1996-01-12,2248.7,2248.7,2232.9,2239.4,0
1996-01-15,2239.4,2239.4,2226,2233,0
1996-01-16,2233,2246.1,2228.5,2245.1,0
1996-01-17,2245.1,2263,2245.1,2250.3,0
1996-01-18,2250.4,2257.9,2247.9,2250.4,0
1996-01-19,2250.4,2257.6,2242.1,2247.1,0
1996-01-22,2247.1,2261.6,2247.1,2260.6,0
1996-01-23,2260.6,2271,2243.8,2246.6,0
1996-01-24,2246.6,2246.6,2231.8,2235.7,0
1996-01-25,2235.7,2258.3,2235.7,2253.9,0
1996-01-29,2253.9,2282.4,2253.9,2279.3,0
1996-01-30,2279.3,2279.6,2264.2,2265.8,0
1996-01-31,2265.8,2288.5,2265.8,2288.5,0
1996-02-01,2288.5,2290.6,2276.6,2285.1,0
1996-02-02,2285.1,2297.7,2285.1,2293.2,0
1996-02-05,2293.2,2293.2,2267.2,2271.7,0
1996-02-06,2271.7,2271.9,2259.7,2269.7,0
1996-02-07,2269.7,2277.4,2269.7,2273.7,0
1996-02-08,2273.7,2276.6,2266.1,2275.1,0
1996-02-09,2275.1,2279.7,2270.8,2271.8,0
1996-02-12,2271.8,2271.8,2254.5,2263.3,0
1996-02-13,2263.3,2289.7,2263.3,2289.7,0
1996-02-14,2289.7,2309.1,2289.7,2300.8,0
1996-02-15,2300.8,2300.8,2288.1,2298.5,0
1996-02-16,2298.5,2299.3,2285,2297.3,0
1996-02-19,2297.3,2297.3,2260.3,2265.5,0
1996-02-20,2265.5,2267,2239.5,2245.5,0
1996-02-21,2245.5,2245.5,2219.4,2238.2,0
1996-02-22,2238.2,2258.6,2238.2,2254.1,0
1996-02-23,2254.1,2272.7,2254.1,2264.2,0
1996-02-26,2264.2,2266.1,2256.8,2266.1,0
1996-02-27,2266.1,2266.6,2255.2,2258.7,0
1996-02-28,2258.7,2270.2,2256.9,2265.7,0
1996-02-29,2265.7,2290,2265.4,2290,0
1996-03-01,2290,2318.7,2290,2313,0
1996-03-04,2313,2317,2313,2317,0
1996-03-05,2323.4,2323.7,2306.4,2308,0
1996-03-06,2308,2316.1,2296.6,2301.1,0
1996-03-07,2301.1,2301.1,2269,2269.2,0
1996-03-08,2269.2,2275.9,2261.8,2267.6,0
1996-03-11,2267.6,2267.6,2184.1,2187.4,0
1996-03-12,2193.8,2233.5,2193.8,2228.5,0
1996-03-13,2228.5,2228.5,2207,2209,0
1996-03-14,2209.1,2218.4,2203.3,2210.6,0
1996-03-15,2210.6,2235.6,2210.6,2234.8,0
1996-03-18,2234.8,2245.7,2230,2234.6,0
1996-03-19,2234.6,2262.9,2234.6,2256.3,0
1996-03-20,2256.3,2260.9,2245.8,2249.4,0
1996-03-21,2249.4,2262.9,2244.9,2262.9,0
1996-03-22,2262.9,2262.9,2241.2,2245,0
1996-03-25,2245,2256.4,2240.3,2255.4,0
1996-03-26,2255.4,2261.6,2254,2261.6,0
1996-03-27,2261.6,2268.8,2255.7,2259.7,0
1996-03-28,2259.7,2260.2,2234.1,2236.5,0
1996-03-29,2236.5,2251.3,2225.6,2225.6,0
1996-04-01,2225.6,2228.8,2219.5,2228.6,0
1996-04-02,2230.3,2237.1,2228,2236.9,0
1996-04-03,2236.9,2246.6,2233.5,2233.5,0
1996-04-04,2233.5,2234.9,2220.9,2222.5,0
1996-04-09,2222.5,2222.5,2203.2,2221,0
1996-04-10,2221,2228.2,2219.9,2225.4,0
1996-04-11,2225.4,2240.1,2222.2,2234.8,0
1996-04-12,2234.8,2248.1,2234.8,2247.2,0
1996-04-15,2247.2,2263.3,2244,2263.3,0
1996-04-16,2263.3,2273.4,2259.8,2259.8,0
1996-04-17,2259.8,2267.1,2252.1,2266.8,0
1996-04-18,2266.8,2274.6,2255.8,2256.6,0
1996-04-19,2256.6,2265.8,2255,2265.8,0
1996-04-22,2265.8,2276.3,2265.6,2267.4,0
1996-04-23,2267.4,2301.9,2267.4,2300,0
1996-04-24,2300,2323,2300,2316.3,0
1996-04-26,2316.3,2329.7,2316.3,2326,0
1996-04-29,2315.7,2321.9,2315.3,2320,0
1996-04-30,2320,2320,2308.5,2316.8,0
1996-05-01,2316.8,2316.8,2303.2,2313.4,0
1996-05-02,2313.4,2336.6,2313.4,2323,0
1996-05-03,2323,2323,2294,2299,0
1996-05-06,2299,2302.2,2292.9,2297.2,0
1996-05-07,2297.2,2308.8,2296.9,2308.3,0
1996-05-08,2308.3,2308.7,2298.2,2298.5,0
1996-05-09,2298.5,2301.8,2278.6,2280.3,0
1996-05-10,2280.3,2280.4,2252.1,2257.4,0
1996-05-13,2257.4,2260,2247.7,2256.9,0
1996-05-14,2256.9,2268.3,2249.2,2261.8,0
1996-05-15,2261.8,2267.1,2258.7,2260.2,0
1996-05-16,2260.2,2260.2,2237.4,2245.5,0
1996-05-17,2245.5,2253.8,2243.9,2251.6,0
1996-05-20,2251.6,2264.4,2249.8,2251.2,0
1996-05-21,2251.2,2255.5,2242,2242.9,0
1996-05-22,2242.9,2247,2238,2244.1,0
1996-05-23,2244.1,2263.7,2244.1,2257.1,0
1996-05-24,2257.1,2257.6,2245.7,2254.2,0
1996-05-27,2254.2,2262.3,2253.6,2261.1,0
1996-05-28,2261.1,2264.5,2260.8,2262.7,0
1996-05-29,2262.7,2265.6,2255.3,2264.2,0
1996-05-30,2264.2,2264.2,2252.4,2253.3,0
1996-05-31,2253.3,2272.3,2253.3,2266.1,0
1996-06-03,2266.1,2266.1,2228.9,2230.2,0
1996-06-04,2230.2,2236,2223.1,2236,0
1996-06-05,2236,2238.1,2227.9,2229.7,0
1996-06-06,2229.7,2229.7,2207.2,2213.8,0
1996-06-07,2213.8,2220.6,2208.8,2220.1,0
1996-06-11,2220.1,2221.7,2216.5,2221.7,0
1996-06-12,2221.7,2221.7,2210.5,2212.1,0
1996-06-13,2212.1,2212.3,2195.3,2200.6,0
1996-06-14,2200.5,2216.4,2200.5,2216.2,0
1996-06-17,2216.2,2216.2,2206.2,2207.5,0
1996-06-18,2208.9,2230.1,2208.9,2228.3,0
1996-06-19,2228.3,2238.6,2228.3,2233.2,0
1996-06-20,2233.2,2248.5,2232.4,2248.5,0
1996-06-21,2248.5,2257,2248.5,2255.6,0
1996-06-24,2255.6,2263.5,2255.6,2258.7,0
1996-06-25,2258.7,2258.7,2251.1,2254.3,0
1996-06-26,2254.3,2255.8,2246.8,2252.8,0
1996-06-27,2252.8,2252.8,2241.8,2241.8,0
1996-06-28,2241.8,2255.7,2237.8,2242.1,0
1996-07-01,2242.1,2247.5,2238.3,2245.1,0
1996-07-02,2245.1,2257.3,2245.1,2256.3,0
1996-07-03,2245.1,2257.3,2245.1,2256.3,0
1996-07-04,2235.8,2235.8,2221.9,2225.7,0
1996-07-05,2225.7,2230.8,2225,2230.8,0
1996-07-08,2230.8,2230.8,2189.9,2191.2,0
1996-07-09,2191.2,2203.4,2191.2,2195.3,0
1996-07-10,2195.3,2206.8,2195.3,2201.1,0
1996-07-11,2201.1,2204.9,2183,2183.9,0
1996-07-12,2183.9,2183.9,2152.8,2159.5,0
1996-07-15,2159.5,2167,2147.1,2147.1,0
1996-07-16,2147.1,2147.1,2092.4,2100.6,0
1996-07-17,2100.6,2120.7,2093.6,2096.1,0
1996-07-18,2096.1,2119.8,2096.1,2119.6,0
1996-07-19,2119.6,2159,2119.6,2157.6,0
1996-07-22,2157.6,2157.6,2145,2152.4,0
1996-07-23,2152.4,2152.4,2131.3,2136,0
1996-07-24,2136,2140.9,2112.6,2113.9,0
1996-07-25,2113.9,2131.7,2113.9,2115.1,0
1996-07-26,2115.1,2143,2115.1,2143,0
1996-07-29,2143,2157.8,2133.6,2135.7,0
1996-07-30,2135.7,2135.7,2123,2130.8,0
1996-07-31,2130.8,2180.3,2130.8,2180.3,0
1996-08-01,2180.3,2199.6,2180.3,2191.2,0
1996-08-02,2191.2,2216,2191.2,2208.6,0
1996-08-05,2208.6,2241,2208.6,2233.7,0
1996-08-06,2233.7,2233.7,2221,2222.9,0
1996-08-07,2222.9,2224.3,2214.6,2221.8,0
1996-08-08,2221.8,2233.8,2220.9,2226.6,0
1996-08-09,2226.6,2226.6,2217.5,2221.7,0
1996-08-12,2221.7,2226.3,2216.8,2219.5,0
1996-08-13,2219.5,2232.1,2218.9,2230.3,0
1996-08-14,2230.3,2230.3,2215.6,2222.6,0
1996-08-15,2222.6,2232.8,2222.6,2226.7,0
1996-08-16,2226.7,2233.3,2225.8,2233.3,0
1996-08-19,2233.3,2261.5,2233.3,2261.5,0
1996-08-20,2261.5,2281.5,2261.5,2264.7,0
1996-08-21,2264.7,2290.1,2257,2286,0
1996-08-22,2286,2294.4,2272,2274.6,0
1996-08-23,2274.6,2293.7,2274.6,2292.9,0
1996-08-26,2292.9,2292.9,2278.4,2282.1,0
1996-08-27,2282.1,2282.1,2260.3,2262.3,0
1996-08-28,2262.3,2284.3,2262.3,2284.2,0
1996-08-29,2284.2,2285,2275.5,2279.3,0
1996-08-30,2279.3,2279.3,2261.6,2268.7,0
1996-09-02,2268.7,2268.7,2254.8,2256.7,0
1996-09-03,2256.7,2260.4,2241,2244.6,0
1996-09-04,2244.6,2258.5,2244.6,2258.5,0
1996-09-05,2258.5,2285.7,2257,2257.4,0
1996-09-06,2257.4,2257.4,2232.9,2237,0
1996-09-09,2237,2255.6,2237,2250.8,0
1996-09-10,2250.8,2267.5,2250.8,2255.9,0
1996-09-11,2255.9,2255.9,2245.5,2246.3,0
1996-09-12,2246.3,2249.3,2227.3,2236.6,0
1996-09-13,2236.6,2252.7,2236.6,2252.3,0
1996-09-16,2252.3,2275.6,2252.3,2267.8,0
1996-09-17,2267.8,2267.8,2252.9,2254.4,0
1996-09-18,2254.4,2254.4,2234.2,2235.1,0
1996-09-19,2235.1,2248,2231.4,2247.1,0
1996-09-20,2247.1,2250.3,2230.6,2240.8,0
1996-09-23,2240.8,2240.8,2214.9,2219.2,0
1996-09-24,2219.2,2229.3,2213.4,2228.7,0
1996-09-25,2228.7,2252.8,2228.7,2252.8,0
1996-09-26,2252.8,2278.4,2252.8,2273.4,0
1996-09-27,2273.4,2285.2,2267.2,2283,0
1996-09-30,2283,2295.8,2277,2290.4,0
1996-10-01,2290.4,2290.4,2271.6,2285.5,0
1996-10-02,2285.5,2315,2285.5,2314.6,0
1996-10-03,2314.6,2341.3,2314.6,2314.9,0
1996-10-04,2314.9,2316.4,2306,2315.5,0
1996-10-07,2315.5,2341.1,2315.5,2339.8,0
1996-10-08,2339.8,2339.8,2326.3,2331.7,0
1996-10-09,2331.7,2333.9,2309.3,2310.7,0
1996-10-10,2310.7,2324.5,2299.7,2323.5,0
1996-10-11,2323.5,2342.2,2323.1,2336.8,0
1996-10-14,2336.8,2366.3,2336.8,2363.3,0
1996-10-15,2363.3,2380.8,2359.9,2366.2,0
1996-10-16,2366.2,2377.1,2351.6,2365,0
1996-10-17,2365,2365,2349.1,2353.8,0
1996-10-18,2353.8,2369.3,2352.8,2355,0
1996-10-21,2355,2373.8,2355,2363.2,0
1996-10-22,2363.2,2365,2352.5,2353.6,0
1996-10-23,2349.4,2349.8,2340.8,2346.7,0
1996-10-24,2346.7,2379.6,2346.7,2377.6,0
1996-10-25,2377.6,2377.6,2334.2,2335.2,0
1996-10-28,2335.2,2346.9,2331.4,2334.1,0
1996-10-29,2334.1,2334.1,2320.6,2323,0
1996-10-30,2323,2340.1,2320.3,2336.7,0
1996-10-31,2336.7,2350.2,2329.3,2350.2,0
1996-11-01,2350.2,2357.1,2337,2339.4,0
1996-11-04,2339.4,2358,2337.1,2357.5,0
1996-11-05,2357.5,2366.5,2357.5,2361.6,0
1996-11-06,2361.6,2363.5,2350,2360.6,0
1996-11-07,2360.6,2370.4,2344.9,2346.7,0
1996-11-08,2346.7,2363,2346.7,2362.1,0
1996-11-11,2362.1,2366.1,2356.9,2358.1,0
1996-11-12,2358.1,2358.7,2341.1,2343.5,0
1996-11-13,2343.5,2350.2,2337.5,2346.9,0
1996-11-14,2346.9,2365.4,2346.9,2362.5,0
1996-11-15,2362.5,2391.2,2362.5,2387.3,0
1996-11-18,2387.3,2398.6,2383.3,2383.8,0
1996-11-19,2383.8,2383.8,2365.9,2366,0
1996-11-20,2366,2394.7,2366,2392.7,0
1996-11-21,2392.7,2406.2,2388.1,2392.5,0
1996-11-22,2392.5,2392.5,2378,2383.4,0
1996-11-25,2383.4,2403.2,2383.4,2394.7,0
1996-11-26,2394.7,2408.9,2377.2,2382,0
1996-11-27,2382,2382,2369.8,2376.7,0
1996-11-28,2376.7,2389.1,2375.4,2386.3,0
1996-11-29,2386.3,2388.8,2379,2388.6,0
1996-12-02,2388.6,2389.9,2372.6,2385.1,0
1996-12-03,2385.1,2385.3,2370.5,2380.1,0
1996-12-04,2380.1,2380.1,2367.9,2370.7,0
1996-12-05,2370.7,2384.8,2367.8,2383.3,0
1996-12-06,2383.3,2383.3,2309.9,2313.9,0
1996-12-09,2313.9,2344.7,2313.8,2339.8,0
1996-12-10,2339.8,2364.3,2339.8,2361.8,0
1996-12-11,2361.8,2385.4,2356.6,2359.3,0
1996-12-12,2359.3,2359.3,2333.7,2339.6,0
1996-12-13,2339.6,2339.6,2299.8,2316.5,0
1996-12-16,2316.5,2336.3,2316.5,2336.3,0
1996-12-17,2336.3,2336.3,2313.3,2315.8,0
1996-12-18,2315.8,2328.6,2315.8,2323.7,0
1996-12-19,2323.7,2332.8,2323.2,2331.7,0
1996-12-20,2331.7,2374.1,2331.7,2373.8,0
1996-12-23,2373.8,2384.7,2369.6,2380.5,0
1996-12-24,2373.8,2384.7,2369.6,2380.5,0
1996-12-27,2381.3,2395.6,2381.3,2395.6,0
1996-12-30,2395.6,2416.8,2395.6,2412.9,0
1996-12-31,2412.9,2426.5,2412.4,2424.6,0
1997-01-02,2424.6,2424.6,2397.8,2411.2,0
1997-01-03,2411.2,2411.2,2399.5,2399.5,0
1997-01-06,2399.5,2417.8,2399.5,2409.8,0
1997-01-07,2409.8,2409.8,2397.4,2400.7,0
1997-01-08,2400.7,2422.4,2400.7,2415,0
1997-01-09,2415,2429.2,2402.2,2423.2,0
1997-01-10,2423.2,2438.8,2417.3,2418.6,0
1997-01-13,2418.6,2427.4,2415.4,2422.3,0
1997-01-14,2422.3,2430.2,2419.4,2419.4,0
1997-01-15,2419.4,2444.2,2419.4,2438.2,0
1997-01-16,2438.2,2438.2,2429.3,2436.3,0
1997-01-17,2436.3,2444,2430.6,2435.5,0
1997-01-20,2435.5,2456.7,2435.5,2444.2,0
1997-01-21,2430.5,2433.4,2427.9,2430.3,0
1997-01-22,2430.3,2443.5,2430.3,2433.5,0
1997-01-23,2433.5,2436.1,2423.1,2434.5,0
1997-01-24,2434.5,2434.5,2414.6,2423,0
1997-01-28,2423,2423,2396.9,2404.2,0
1997-01-29,2404.2,2416.7,2404.2,2414.2,0
1997-01-30,2414.2,2423.3,2414.2,2417.7,0
1997-01-31,2417.7,2425.3,2414.3,2423.7,0
1997-02-03,2423.3,2433,2422.5,2426.9,0
1997-02-04,2426.9,2430.8,2405.9,2409.1,0
1997-02-05,2409.1,2437,2409.1,2435.8,0
1997-02-06,2435.8,2438.8,2420.3,2435.2,0
1997-02-07,2435.2,2448.3,2435.2,2446.7,0
1997-02-10,2446.7,2461.9,2446.1,2446.4,0
1997-02-11,2446.4,2449.8,2440.4,2448.1,0
1997-02-12,2448.1,2479.1,2448.1,2473.5,0
1997-02-13,2473.5,2500.9,2473.5,2496.4,0
1997-02-14,2496.4,2506.5,2482.6,2482.6,0
1997-02-17,2482.6,2496.9,2476.7,2493.2,0
1997-02-18,2493.2,2501.7,2487.5,2501.7,0
1997-02-19,2501.7,2508.3,2489.3,2491,0
1997-02-20,2491,2491,2470.1,2476.3,0
1997-02-21,2476.3,2476.3,2460.6,2475.3,0
1997-02-24,2475.3,2485.8,2475.3,2482.6,0
1997-02-25,2482.6,2502.6,2482.6,2500.8,0
1997-02-26,2500.8,2500.8,2481.8,2483.1,0
1997-02-27,2483.1,2483.1,2464.4,2464.7,0
1997-02-28,2464.7,2466.5,2434.9,2449.9,0
1997-03-03,2449.9,2449.9,2413.7,2421.2,0
1997-03-04,2421.2,2433.9,2421.2,2432.1,0
1997-03-05,2432.1,2433,2406,2433,0
1997-03-06,2433,2454.6,2432.8,2447.4,0
1997-03-07,2447.4,2447.4,2432.2,2438.5,0
1997-03-10,2438.5,2467.7,2438.5,2461.9,0
1997-03-11,2461.9,2476.3,2461.9,2468.3,0
1997-03-12,2468.3,2468.3,2451.5,2454.4,0
1997-03-13,2454.4,2456.4,2445,2452.6,0
1997-03-14,2452.6,2452.6,2411,2423.2,0
1997-03-17,2423.2,2442.9,2422.1,2427.4,0
1997-03-18,2427.4,2427.4,2403.8,2404.3,0
1997-03-19,2404.3,2404.3,2373.3,2385.2,0
1997-03-20,2385.2,2395.8,2382.5,2391.3,0
1997-03-21,2391.3,2392.5,2378.8,2386.4,0
1997-03-24,2386.4,2402.1,2386.4,2402.1,0
1997-03-25,2402.1,2419.5,2402.1,2403.4,0
1997-03-26,2403.4,2409.8,2398.5,2404.3,0
1997-03-27,2404.3,2425.8,2404.3,2422.3,0
1997-04-01,2422.3,2422.3,2342.4,2352.2,0
1997-04-02,2352.2,2369.3,2352,2355.2,0
1997-04-03,2355.2,2361,2341.1,2361,0
1997-04-04,2361,2374.9,2361,2369.5,0
1997-04-07,2370.1,2384.7,2359.2,2366,0
1997-04-08,2366,2371.1,2358.8,2368.9,0
1997-04-09,2368.9,2392.7,2368.9,2389.2,0
1997-04-10,2389.2,2394.6,2386.2,2392.9,0
1997-04-11,2392.9,2392.9,2376.2,2380.5,0
1997-04-14,2380.5,2380.5,2349.1,2366.1,0
1997-04-15,2366.1,2388,2366.1,2381.7,0
1997-04-16,2381.7,2410.7,2381.7,2406.4,0
1997-04-17,2406.4,2419.7,2406.4,2413.2,0
1997-04-18,2413.2,2442.5,2413,2442.4,0
1997-04-21,2443.1,2454.5,2441.2,2445.8,0
1997-04-22,2445.8,2448,2437.9,2447.6,0
1997-04-23,2447.6,2476.8,2447.6,2472.3,0
1997-04-24,2472.3,2480.2,2465.7,2474.7,0
1997-04-28,2474.7,2474.7,2460.6,2461.7,0
1997-04-29,2461.7,2483.3,2461.7,2479.1,0
1997-04-30,2479.1,2515.1,2479.1,2488,0
1997-05-01,2488,2492.5,2480.4,2485.4,0
1997-05-02,2485.4,2497.6,2482.2,2491.6,0
1997-05-05,2491.6,2509.9,2491.6,2492.7,0
1997-05-06,2492.7,2518.5,2492.7,2512.8,0
1997-05-07,2512.8,2525.2,2506.9,2517.6,0
1997-05-08,2517.6,2517.6,2497.6,2504.7,0
1997-05-09,2504.7,2528.1,2504.7,2526,0
1997-05-12,2526.3,2538,2523.7,2524.8,0
1997-05-13,2524.8,2540.4,2524.8,2534.3,0
1997-05-14,2534.3,2534.3,2519,2530.4,0
1997-05-15,2530.4,2534,2513.8,2525,0
1997-05-16,2525,2539.5,2524.6,2538.1,0
1997-05-19,2538.2,2538.2,2522.9,2531,0
1997-05-20,2531,2533.4,2524.2,2530.7,0
1997-05-21,2530.7,2543.5,2530.7,2543.2,0
1997-05-22,2543.2,2551.2,2538.2,2547.9,0
1997-05-23,2547.9,2572.7,2547.9,2563.9,0
1997-05-26,2563.9,2584.8,2563.9,2584.8,0
1997-05-27,2584.8,2585.8,2573.1,2578.9,0
1997-05-28,2584.8,2585.8,2573.1,2578.9,0
1997-05-29,2585.2,2591.5,2581.3,2590.6,0
1997-05-30,2590.6,2617.4,2589.6,2610.5,0
1997-06-02,2610.5,2626,2608,2625.7,0
1997-06-03,2621,2625,2610.9,2613.6,0
1997-06-04,2613.6,2622.5,2606.5,2615.9,0
1997-06-05,2615.9,2615.9,2602.1,2604.2,0
1997-06-06,2604.2,2605,2594,2600.9,0
1997-06-10,2600.9,2631.3,2600.9,2628.9,0
1997-06-11,2628.9,2635.7,2613.5,2613.7,0
1997-06-12,2613.7,2646.4,2613.7,2638.1,0
1997-06-13,2638.1,2656.2,2638.1,2655.3,0
1997-06-16,2656,2670,2656,2669.3,0
1997-06-17,2669.3,2695,2664.4,2681.7,0
1997-06-18,2681.7,2681.7,2668.7,2673.4,0
1997-06-19,2673.4,2693.3,2660.4,2693.3,0
1997-06-20,2693.3,2714.2,2693.3,2712.6,0
1997-06-23,2712.6,2713.8,2701,2706.3,0
1997-06-24,2706.2,2706.2,2672.5,2688.4,0
1997-06-25,2688.4,2708.5,2688.4,2705.1,0
1997-06-26,2705.1,2705.1,2687.1,2699.9,0
1997-06-27,2699.9,2709,2694.9,2702.4,0
1997-06-30,2702.4,2728.5,2702.4,2725.9,0
1997-07-01,2725.9,2726.4,2701.1,2721.2,0
1997-07-02,2721.2,2751.4,2721.2,2745.9,0
1997-07-03,2745.9,2757.9,2741.3,2742.9,0
1997-07-04,2742.9,2750.5,2730.2,2733.4,0
1997-07-07,2733.4,2733.4,2710.7,2713,0
1997-07-08,2713,2713,2668.8,2679.2,0
1997-07-09,2679.2,2697,2679.2,2696.1,0
1997-07-10,2696.1,2697.1,2665.7,2694.4,0
1997-07-11,2694.4,2703.7,2694.4,2699.1,0
1997-07-14,2695.9,2695.9,2667.7,2673,0
1997-07-15,2673,2673,2632.1,2637.6,0
1997-07-16,2637.6,2652.6,2637.6,2646.4,0
1997-07-17,2646.4,2683.7,2646.4,2669.7,0
1997-07-18,2669.7,2687.5,2669.7,2684.2,0
1997-07-21,2684.2,2684.2,2649.3,2653.4,0
1997-07-22,2653.4,2657.3,2643.9,2656.4,0
1997-07-23,2656.4,2696,2656.4,2683.4,0
1997-07-24,2683.4,2690.2,2669.5,2676.4,0
1997-07-25,2676.4,2691.8,2670.8,2691.2,0
1997-07-28,2691.2,2724.3,2691.2,2723.8,0
1997-07-29,2723.8,2741.3,2723.8,2731.9,0
1997-07-30,2731.9,2747.6,2730.8,2735,0
1997-07-31,2735,2742.1,2727.2,2735.1,0
1997-08-01,2735.1,2735.1,2722,2727.5,0
1997-08-04,2727.5,2727.5,2701.4,2706,0
1997-08-05,2706,2709,2702.4,2707.6,0
1997-08-06,2706,2709,2702.4,2707.6,0
1997-08-07,2727.1,2738.2,2709.4,2717.7,0
1997-08-08,2717.7,2718.9,2706,2711.4,0
1997-08-11,2711.4,2711.4,2664.3,2667.2,0
1997-08-12,2667.2,2682,2646.1,2650.5,0
1997-08-13,2650.5,2650.5,2604.8,2623.6,0
1997-08-14,2623.6,2638.3,2621,2627.4,0
1997-08-15,2627.4,2666.3,2627.4,2666.2,0
1997-08-18,2666.2,2666.2,2605.6,2618.5,0
1997-08-19,2624,2642.5,2618.8,2620.9,0
1997-08-20,2620.9,2640.7,2620.9,2630.7,0
1997-08-21,2630.7,2655.1,2630.7,2649.7,0
1997-08-22,2649.7,2649.7,2613.6,2620.3,0
1997-08-25,2620.3,2638.1,2618.6,2637.1,0
1997-08-26,2637.1,2642.1,2621.8,2626.3,0
1997-08-27,2626.3,2631.8,2621.6,2626.5,0
1997-08-28,2626.5,2639.2,2625.8,2631.3,0
1997-08-29,2631.3,2631.3,2567.8,2593,0
1997-09-01,2592.5,2593.3,2577.3,2590.8,0
1997-09-02,2590.8,2598,2580.3,2581.9,0
1997-09-03,2581.9,2629.1,2581.9,2619,0
1997-09-04,2619,2619.4,2606.2,2608.5,0
1997-09-05,2608.5,2630.5,2608.5,2626,0
1997-09-08,2626,2657.2,2623.9,2656.2,0
1997-09-09,2656.2,2676.4,2656.2,2674.5,0
1997-09-10,2674.5,2674.5,2662.4,2666.5,0
1997-09-11,2666.5,2666.5,2644,2665.8,0
1997-09-12,2665.8,2665.8,2630.1,2640,0
1997-09-15,2640,2665.3,2640,2662.9,0
1997-09-16,2662.9,2662.9,2645.7,2651.8,0
1997-09-17,2651.8,2695.5,2650.9,2679.3,0
1997-09-18,2679.3,2697.3,2673,2696.3,0
1997-09-19,2696.3,2739.8,2696.3,2730.4,0
1997-09-22,2730.4,2767.1,2724.3,2764.9,0
1997-09-23,2764.9,2795.8,2764.9,2776.9,0
1997-09-24,2766,2779,2754.9,2768.9,0
1997-09-25,2768.9,2797.3,2757.8,2779.2,0
1997-09-26,2779.2,2784.5,2772.2,2775.6,0
1997-09-29,2775.6,2792.6,2769,2774.6,0
1997-09-30,2774.6,2786,2754.6,2766.9,0
1997-10-01,2766.9,2786.8,2754,2779.2,0
1997-10-02,2779.2,2793.1,2771.9,2778.1,0
1997-10-03,2778.9,2778.9,2759.4,2763.1,0
1997-10-06,2763.2,2769.7,2760.7,2769.7,0
1997-10-07,2769.7,2770.5,2746.4,2754.3,0
1997-10-08,2754.3,2768.4,2754.2,2768.4,0
1997-10-09,2768.4,2768.4,2717.1,2722.2,0
1997-10-10,2722.2,2723.2,2683,2694.5,0
1997-10-13,2694.5,2694.5,2662.1,2663.3,0
1997-10-14,2663.3,2673.2,2656.2,2662,0
1997-10-15,2662,2663.4,2640,2653.7,0
1997-10-16,2653.7,2653.7,2625.1,2653,0
1997-10-17,2653,2653,2635.7,2645.9,0
1997-10-20,2645.6,2651.2,2624.5,2639.4,0
1997-10-21,2639.4,2658.5,2639.4,2650.7,0
1997-10-22,2650.7,2685.3,2650.3,2682.9,0
1997-10-23,2682.9,2696,2612.2,2614.9,0
1997-10-24,2614.9,2614.9,2530.4,2561.3,0
1997-10-27,2561.3,2561.3,2466.7,2477,0
1997-10-28,2477,2477,2210,2299.2,0
1997-10-29,2299.2,2501.4,2299.2,2443,0
1997-10-30,2443,2461.2,2404.2,2436.1,0
1997-10-31,2436.1,2464.8,2399.2,2464.8,0
1997-11-03,2464.8,2503.8,2459.5,2503.8,0
1997-11-04,2503.8,2570.4,2503.8,2551.6,0
1997-11-05,2551.6,2551.6,2530.4,2545.8,0
1997-11-06,2545.8,2571.9,2545.8,2571,0
1997-11-07,2571,2579.9,2512.1,2513.4,0
1997-11-10,2506.8,2534.2,2469.6,2521.6,0
1997-11-11,2521.6,2532.8,2520.5,2524,0
1997-11-12,2524,2530.5,2500.9,2510.9,0
1997-11-13,2510.9,2510.9,2468.3,2504,0
1997-11-14,2504,2530.7,2475.3,2479.1,0
1997-11-17,2479.1,2505.6,2479.1,2487.7,0
1997-11-18,2487.7,2496.1,2464.6,2468.3,0
1997-11-19,2468.3,2476.2,2441.5,2442.3,0
1997-11-20,2442.3,2452.4,2435.7,2435.7,0
1997-11-21,2435.7,2490.2,2435.7,2482.7,0
1997-11-24,2482.7,2486.2,2471,2482.1,0
1997-11-25,2482.1,2482.1,2432,2454.4,0
1997-11-26,2454.4,2471.9,2454.3,2463.1,0
1997-11-27,2463.1,2465.7,2444.2,2462.3,0
1997-11-28,2462.3,2466.9,2451,2465.1,0
1997-12-01,2465.1,2513.4,2465.1,2513.4,0
1997-12-02,2513.4,2529.6,2511.8,2524.8,0
1997-12-03,2524.8,2568.2,2523.6,2562.4,0
1997-12-04,2562.4,2564.2,2541.8,2552.5,0
1997-12-05,2552.5,2571,2537.3,2557.2,0
1997-12-08,2557.2,2597.2,2557.2,2587,0
1997-12-09,2587,2588.4,2573.3,2582.8,0
1997-12-10,2582.8,2582.8,2551.5,2554.7,0
1997-12-11,2554.7,2554.7,2506.2,2516.8,0
1997-12-12,2516.8,2516.8,2489,2494,0
1997-12-15,2494,2505.2,2493.2,2500.9,0
1997-12-16,2500.9,2522,2500.8,2514.1,0
1997-12-17,2514.1,2563.3,2514.1,2562.1,0
1997-12-18,2562.1,2573.6,2547.8,2563.1,0
1997-12-19,2563.1,2563.1,2522.8,2528.1,0
1997-12-22,2528.1,2528.1,2495.6,2503.4,0
1997-12-23,2503.4,2560.4,2503.4,2558.9,0
1997-12-24,2558.9,2558.9,2547,2554.7,0
1997-12-29,2562.1,2573.6,2547.8,2563.1,0
1997-12-30,2576.3,2611.2,2576.3,2601.4,0
1997-12-31,2616.5,2616.5,2616.5,2616.5,0
1998-01-02,2616.5,2616.5,2605.3,2609.1,0
1998-01-05,2609.1,2647.9,2609.1,2644.3,0
1998-01-06,2644.3,2685.6,2641.4,2685.3,0
1998-01-07,2685.3,2685.3,2642,2646.9,0
1998-01-08,2646.9,2657.3,2633.7,2650.7,0
1998-01-09,2650.7,2650.7,2585.8,2603.1,0
1998-01-12,2603.1,2603.1,2534.1,2542.4,0
1998-01-13,2542.4,2568.1,2542.4,2565.3,0
1998-01-14,2565.3,2610.5,2565.3,2605.3,0
1998-01-15,2605.3,2605.3,2582,2584.5,0
1998-01-16,2584.5,2618.3,2571.4,2614,0
1998-01-19,2614,2653.8,2614,2650.7,0
1998-01-20,2645,2645,2633.4,2639.4,0
1998-01-21,2639.4,2668.4,2619.3,2622.8,0
1998-01-22,2622.8,2633,2590.7,2599.4,0
1998-01-23,2599.4,2623.3,2584.8,2623.3,0
1998-01-27,2623.3,2632.1,2600.9,2603.9,0
1998-01-28,2603.9,2622.9,2603.9,2621.1,0
1998-01-29,2621.1,2644.1,2621.1,2642.7,0
1998-01-30,2642.7,2668.3,2642.7,2656.7,0
1998-02-02,2656.7,2680,2650.9,2670.1,0
1998-02-03,2670.1,2688.3,2653.1,2654.4,0
1998-02-04,2654.4,2675.1,2645.5,2656.9,0
1998-02-05,2656.9,2660.4,2635.7,2657.9,0
1998-02-06,2657.9,2667.8,2654.5,2656.1,0
1998-02-09,2656.1,2691.6,2656.1,2685.3,0
1998-02-10,2685.3,2685.7,2665.2,2668,0
1998-02-11,2668,2689.1,2668,2678,0
1998-02-12,2678,2678,2670.8,2674.3,0
1998-02-13,2674.3,2679.4,2644.9,2653,0
1998-02-16,2653,2653,2625.2,2629.1,0
1998-02-17,2621.2,2657.8,2621,2657,0
1998-02-18,2657,2669.4,2653.2,2661.2,0
1998-02-19,2661.2,2678.7,2656.5,2658.8,0
1998-02-20,2658.8,2658.8,2639,2645.1,0
1998-02-23,2646.2,2655.1,2643.7,2655.1,0
1998-02-24,2653,2666.8,2640.2,2666.2,0
1998-02-25,2666.2,2678.5,2658.9,2675.7,0
1998-02-26,2676,2706.1,2676,2696,0
1998-02-27,2696,2705.1,2681.8,2697.4,0
1998-03-02,2697.4,2719.8,2694.3,2697.9,0
1998-03-03,2697.9,2697.9,2671.7,2684.4,0
1998-03-04,2684.4,2710.2,2683,2705.4,0
1998-03-05,2705.4,2705.4,2646.9,2652.7,0
1998-03-06,2652.7,2669,2638.6,2667.6,0
1998-03-09,2667.6,2689.5,2667.6,2680.7,0
1998-03-10,2680.7,2700.1,2679.1,2692.9,0
1998-03-11,2692.9,2724.1,2692.9,2714.8,0
1998-03-12,2714.8,2726.6,2709.7,2719.5,0
1998-03-13,2719.5,2731.7,2709,2731.6,0
1998-03-16,2731.6,2732.8,2716.6,2729.9,0
1998-03-17,2729.9,2769.6,2729.9,2767.1,0
1998-03-18,2767.1,2789.4,2763.7,2769.6,0
1998-03-19,2769.6,2774.2,2762.7,2772.6,0
1998-03-20,2772.6,2787.8,2768.7,2775.2,0
1998-03-23,2775.2,2795.2,2773.6,2779.3,0
1998-03-24,2779.3,2799.2,2774.8,2792,0
1998-03-25,2792,2794.6,2776.5,2781.6,0
1998-03-26,2781.6,2787.7,2773.4,2781.1,0
1998-03-27,2781.1,2781.1,2758.3,2762.7,0
1998-03-30,2762.7,2762.7,2734,2741,0
1998-03-31,2741,2749.4,2737.5,2744.2,0
1998-04-01,2744.2,2761.4,2743.6,2752.9,0
1998-04-02,2752.9,2768.8,2752.6,2757,0
1998-04-03,2757,2778.2,2757,2770.8,0
1998-04-06,2770.8,2802.6,2770.4,2795.6,0
1998-04-07,2795.6,2806.1,2784,2794.8,0
1998-04-08,2794.8,2813.5,2787.7,2813.5,0
1998-04-09,2813.5,2813.5,2792,2805.8,0
1998-04-14,2805.8,2840.9,2805.8,2840.9,0
1998-04-15,2840.9,2874.8,2836.1,2870.5,0
1998-04-16,2870.5,2893.7,2870.4,2881.4,0
1998-04-17,2881.4,2881.4,2858.6,2867.5,0
1998-04-20,2867.5,2884.7,2866.8,2872.5,0
1998-04-21,2872.5,2872.5,2851.4,2866.4,0
1998-04-22,2866.4,2876.4,2853,2856.8,0
1998-04-23,2856.8,2877.9,2855.1,2877.8,0
1998-04-24,2877.8,2877.8,2844,2854.9,0
1998-04-27,2854.9,2854.9,2811.5,2818,0
1998-04-28,2818,2818,2763.1,2781.3,0
1998-04-29,2781.3,2789.4,2744.3,2749.1,0
1998-04-30,2749.1,2775.3,2748.1,2762.1,0
1998-05-01,2762.1,2807,2762.1,2804.2,0
1998-05-04,2804.2,2821.6,2804.2,2812.3,0
1998-05-05,2812.3,2814.1,2800.9,2803.5,0
1998-05-06,2803.5,2803.5,2770.3,2788,0
1998-05-07,2788,2788,2761,2780.8,0
1998-05-08,2780.8,2780.8,2757.9,2780.5,0
1998-05-11,2780.5,2808.1,2780.5,2797.6,0
1998-05-12,2772.3,2787.5,2772.3,2786.9,0
1998-05-13,2786.9,2797.5,2771.8,2773.7,0
1998-05-14,2773.7,2773.7,2748.1,2759.4,0
1998-05-15,2759.4,2772.8,2745.6,2765.8,0
1998-05-18,2765.8,2765.8,2724.9,2733.3,0
1998-05-19,2733.3,2744.9,2715.1,2742,0
1998-05-20,2742,2748.8,2721.9,2723.2,0
1998-05-21,2723.2,2747.7,2723.2,2733.5,0
1998-05-22,2733.5,2733.5,2717.4,2725.9,0
1998-05-25,2725.9,2731.5,2722.2,2727.8,0
1998-05-26,2727.8,2737.8,2726.6,2734.7,0
1998-05-27,2734.7,2734.7,2681.9,2687,0
1998-05-28,2687,2716.3,2685.4,2714.6,0
1998-05-29,2714.6,2722.5,2704.7,2715.7,0
1998-06-01,2715.7,2715.7,2675.2,2689.1,0
1998-06-02,2689.1,2689.1,2637.2,2671.1,0
1998-06-03,2671.1,2685.9,2660.2,2662,0
1998-06-04,2662,2662,2642,2658.4,0
1998-06-05,2658.4,2659,2640.9,2642.8,0
1998-06-09,2642.8,2649,2621.9,2623.9,0
1998-06-10,2623.9,2623.9,2582.9,2592.9,0
1998-06-11,2592.9,2593.3,2543.5,2558.7,0
1998-06-12,2558.7,2574.6,2512.7,2571.7,0
1998-06-15,2571.7,2595.3,2555.8,2567.5,0
1998-06-16,2567.5,2567.5,2511.2,2524.9,0
1998-06-17,2524.9,2558.2,2524.9,2549.3,0
1998-06-18,2549.3,2626.2,2549.3,2608.2,0
1998-06-19,2608.2,2608.2,2582.3,2588.8,0
1998-06-22,2588.8,2598,2576.2,2596.8,0
1998-06-23,2596.8,2597,2575.5,2582.6,0
1998-06-24,2582.6,2603.5,2582.6,2592.8,0
1998-06-25,2592.8,2598.2,2584.2,2592,0
1998-06-26,2592,2614.3,2590.1,2609.9,0
1998-06-29,2609.9,2631.4,2609,2621.1,0
1998-06-30,2621.1,2672.5,2621.1,2668.4,0
1998-07-01,2668.4,2699.4,2648.6,2699.4,0
1998-07-02,2699.4,2747.6,2699.4,2742.7,0
1998-07-03,2742.7,2747.9,2724.4,2743.1,0
1998-07-06,2743.1,2756,2743.1,2751.8,0
1998-07-07,2751.8,2771.7,2750.6,2769.3,0
1998-07-08,2769.3,2781.7,2764.3,2774.1,0
1998-07-09,2774.1,2799.9,2774.1,2788.9,0
1998-07-10,2788.9,2788.9,2743.6,2747.9,0
1998-07-13,2747.9,2747.9,2710.8,2718.6,0
1998-07-14,2718.6,2754.7,2718.6,2754.2,0
1998-07-15,2754.2,2797.5,2754.2,2773.9,0
1998-07-16,2773.9,2816.8,2766.3,2810.6,0
1998-07-17,2810.6,2825.2,2810.6,2814.7,0
1998-07-20,2814.7,2814.7,2782.1,2787.9,0
1998-07-21,2787.9,2801.9,2784.7,2787.9,0
1998-07-22,2787.9,2787.9,2762.4,2767.5,0
1998-07-23,2767.5,2767.5,2743.3,2748.7,0
1998-07-24,2748.7,2748.7,2705.3,2745.5,0
1998-07-27,2745.5,2755,2715.3,2715.3,0
1998-07-28,2715.3,2735.2,2715.3,2726.2,0
1998-07-29,2726.2,2726.2,2688.8,2693.2,0
1998-07-30,2693.2,2710.3,2692.9,2701.3,0
1998-07-31,2701.3,2735.2,2701.3,2704.6,0
1998-08-03,2704.6,2704.6,2673.8,2673.8,0
1998-08-04,2673.8,2687.9,2663.3,2682.3,0
1998-08-05,2682.3,2682.3,2622.6,2640.2,0
1998-08-06,2640.2,2658.9,2602.2,2602.4,0
1998-08-07,2602.4,2616.7,2586.7,2599,0
1998-08-10,2599,2610.8,2582.7,2597.4,0
1998-08-11,2597.4,2597.4,2558.4,2561.1,0
1998-08-12,2561.1,2561.1,2526.3,2551,0
1998-08-13,2551,2565,2519.3,2541.2,0
1998-08-14,2541.2,2578.1,2521.5,2569,0
1998-08-17,2569,2569,2529,2536.8,0
1998-08-18,2536.8,2567.6,2536.8,2565.5,0
1998-08-19,2565.5,2641.4,2565.5,2636.1,0
1998-08-20,2636.1,2661.4,2617.5,2658.5,0
1998-08-21,2658.5,2658.5,2620.3,2635,0
1998-08-24,2635,2635,2589.4,2601.8,0
1998-08-25,2601.8,2632.4,2601.2,2627.7,0
1998-08-26,2627.7,2627.7,2597.8,2608,0
1998-08-27,2608,2608,2553.7,2560.6,0
1998-08-28,2560.6,2560.6,2461.3,2516.9,0
1998-08-31,2516.9,2519.3,2467.5,2480.7,0
1998-09-01,2480.7,2480.7,2386.7,2458.2,0
1998-09-02,2458.2,2519.7,2458.2,2516,0
1998-09-03,2516,2536.3,2504.4,2513.3,0
1998-09-04,2513.3,2521,2490.6,2504,0
1998-09-07,2504,2569.2,2504,2569.2,0
1998-09-08,2569.2,2577.7,2554,2555.2,0
1998-09-09,2555.2,2581.7,2536.8,2542.5,0
1998-09-10,2542.5,2542.5,2516.5,2526.3,0
1998-09-11,2526.3,2526.3,2467.8,2468.3,0
1998-09-14,2468.3,2516.4,2468.3,2510.2,0
1998-09-15,2510.2,2554.3,2510.2,2554.3,0
1998-09-16,2554.3,2556.9,2539.4,2553.2,0
1998-09-17,2553.2,2562.2,2537.6,2542.8,0
1998-09-18,2542.8,2542.8,2525.6,2539.9,0
1998-09-21,2539.9,2539.9,2513.1,2521.9,0
1998-09-22,2521.9,2538.1,2506.9,2534.4,0
1998-09-23,2534.4,2581.6,2532.7,2573.6,0
1998-09-24,2573.6,2634.4,2573.6,2614.9,0
1998-09-25,2614.9,2614.9,2551,2563.4,0
1998-09-28,2563.4,2598.8,2552.3,2591.6,0
1998-09-29,2591.6,2604.3,2570,2603.6,0
1998-09-30,2603.6,2608.8,2581.9,2587,0
1998-10-01,2587,2587,2555.3,2569.2,0
1998-10-02,2569.2,2569.2,2522.4,2532.3,0
1998-10-05,2535.3,2537.5,2508.5,2515.7,0
1998-10-06,2515.7,2515.7,2490.7,2491.2,0
1998-10-07,2491.2,2543.5,2490.8,2540.2,0
1998-10-08,2540.2,2540.2,2495,2503.3,0
1998-10-09,2503.3,2503.3,2471.9,2491.3,0
1998-10-12,2491.3,2516.1,2491.3,2501.6,0
1998-10-13,2501.6,2517.9,2478.9,2488.5,0
1998-10-14,2488.5,2494.9,2462.3,2465.6,0
1998-10-15,2465.6,2485.7,2457.1,2459.3,0
1998-10-16,2459.3,2514.6,2459.3,2511.4,0
1998-10-19,2511.4,2519.8,2502.2,2515.8,0
1998-10-20,2515.8,2529.3,2510,2516.9,0
1998-10-21,2516.9,2544.6,2516.9,2543,0
1998-10-22,2543,2553.4,2534.7,2545.2,0
1998-10-23,2545.2,2559.9,2537.4,2543.9,0
1998-10-26,2543.9,2574.8,2541.8,2563.3,0
1998-10-27,2563.3,2586.6,2559.4,2582.9,0
1998-10-28,2582.9,2616.6,2574.5,2615.2,0
1998-10-29,2615.2,2634,2612.4,2617.3,0
1998-10-30,2617.3,2668.8,2617.3,2647.3,0
1998-11-02,2647.3,2692.5,2647.3,2672.5,0
1998-11-03,2672.5,2696.5,2669,2675.6,0
1998-11-04,2675.6,2682.2,2650.6,2679.9,0
1998-11-05,2679.9,2702,2660.5,2672.4,0
1998-11-06,2672.4,2706,2672.4,2697.3,0
1998-11-09,2697.3,2712.5,2679,2689.1,0
1998-11-10,2689.1,2690.9,2672.9,2682.4,0
1998-11-11,2682.4,2720.7,2682.3,2720.7,0
1998-11-12,2720.7,2727.5,2705.7,2708.3,0
1998-11-13,2708.3,2708.3,2675.9,2681.3,0
1998-11-16,2681.3,2683.6,2665.4,2674.5,0
1998-11-17,2674.5,2696.7,2668.1,2676.6,0
1998-11-18,2676.6,2683.1,2659.6,2668.7,0
1998-11-19,2668.7,2685.7,2658.4,2680.6,0
1998-11-20,2680.6,2705.2,2680.6,2703.6,0
1998-11-23,2705.9,2755.1,2705.9,2747.6,0
1998-11-24,2747.6,2770.9,2747.2,2760.2,0
1998-11-25,2760.2,2760.2,2742.2,2749.4,0
1998-11-26,2749.4,2786.7,2744.4,2772,0
1998-11-27,2772,2772,2749.7,2771.3,0
1998-11-30,2771.3,2788,2763.2,2773.3,0
1998-12-01,2773.3,2773.3,2729.9,2734.1,0
1998-12-02,2734.1,2766.2,2734.1,2761,0
1998-12-03,2761,2761.1,2713.1,2720.3,0
1998-12-04,2720.3,2742,2694.4,2730.7,0
1998-12-07,2730.7,2756.4,2730.7,2756.1,0
1998-12-08,2756.1,2784.6,2756.1,2771.7,0
1998-12-09,2771.7,2771.7,2745.7,2750,0
1998-12-10,2750,2764.8,2750,2763.2,0
1998-12-11,2763.2,2763.2,2730,2730,0
1998-12-14,2730,2730,2667.9,2676.5,0
1998-12-15,2676.5,2687.9,2668.8,2687.9,0
1998-12-16,2687.9,2702,2687.9,2697.3,0
1998-12-17,2697.3,2741,2697.3,2740,0
1998-12-18,2740,2756.8,2728.2,2749.3,0
1998-12-21,2749.3,2749.3,2718.1,2738,0
1998-12-22,2738,2772.3,2738,2759.8,0
1998-12-23,2759.8,2768.6,2748.5,2755,0
1998-12-24,2755,2774,2755,2764,0
1998-12-29,2764,2769,2759.3,2768.4,0
1998-12-30,2768.4,2785.2,2768.4,2784.2,0
1998-12-31,2784.2,2813.4,2761.1,2813.4,0
1999-01-04,2813.4,2846.6,2802.1,2832.6,0
1999-01-05,2832.6,2853.2,2814.3,2815.6,0
1999-01-06,2815.6,2863.1,2815.6,2853.4,0
1999-01-07,2853.4,2902.9,2853.4,2897.3,0
1999-01-08,2897.3,2897.3,2850.8,2856.3,0
1999-01-11,2856.3,2875.6,2834.2,2849.4,0
1999-01-12,2849.4,2849.7,2830.1,2846.3,0
1999-01-13,2846.3,2846.3,2806.3,2822,0
1999-01-14,2822,2822,2793.7,2804.8,0
1999-01-15,2804.8,2809.3,2771.1,2809.3,0
1999-01-18,2809.3,2833.5,2809.3,2830.4,0
1999-01-19,2830.4,2855.8,2830.4,2855.8,0
1999-01-20,2855.8,2879.8,2834.5,2872.7,0
1999-01-21,2872.7,2872.7,2848.4,2852,0
1999-01-22,2852,2852,2824.9,2848.4,0
1999-01-25,2848.4,2848.4,2820,2827.9,0
1999-01-27,2827.9,2872.2,2827.9,2851.4,0
1999-01-28,2851.4,2876.3,2848.1,2876.3,0
1999-01-29,2877.2,2911.5,2877.2,2893.8,0
1999-02-01,2893.8,2929.6,2893.8,2923.7,0
1999-02-02,2923.7,2924.1,2899.6,2907,0
1999-02-03,2907,2930.5,2904,2918.2,0
1999-02-04,2918.2,2948.7,2918.2,2940.5,0
1999-02-05,2940.5,2942.5,2902.4,2911.9,0
1999-02-08,2911.9,2921.6,2895.1,2900,0
1999-02-09,2900,2910.3,2887.4,2890.7,0
1999-02-10,2890.7,2890.7,2852.2,2854.8,0
1999-02-11,2854.8,2880.1,2852,2867,0
1999-02-12,2867,2903.5,2867,2889.5,0
1999-02-15,2889.5,2889.5,2863.5,2877.8,0
1999-02-16,2877.8,2877.8,2851.1,2859.4,0
1999-02-17,2859.4,2889.6,2859.3,2882.2,0
1999-02-18,2882.2,2885.3,2863.9,2882.5,0
1999-02-19,2882.5,2924.3,2882.5,2924.3,0
1999-02-22,2924.3,2927,2907,2916.3,0
1999-02-23,2916.3,2944.9,2916.3,2924,0
1999-02-24,2924,2943.1,2924,2934.5,0
1999-02-25,2934.5,2934.5,2899.6,2904.8,0
1999-02-26,2904.8,2913.5,2879.5,2879.9,0
1999-03-01,2879.9,2913.9,2879.5,2911.1,0
1999-03-02,2911.1,2911.1,2889.1,2892.8,0
1999-03-03,2892.8,2912.2,2889.9,2889.9,0
1999-03-04,2889.9,2893.8,2872.4,2885.3,0
1999-03-05,2885.3,2914.7,2884,2902.5,0
1999-03-08,2902.5,2937.7,2902.5,2929.6,0
1999-03-09,2929.6,2935.1,2918.9,2920.8,0
1999-03-10,2920.8,2937.8,2919.2,2931.4,0
1999-03-11,2931.4,2953.4,2917.3,2950.5,0
1999-03-12,2950.5,2976.4,2950.5,2961.3,0
1999-03-15,2961.3,2989.5,2957.6,2989.5,0
1999-03-16,2989.5,2996.3,2979.2,2992.2,0
1999-03-17,2992.2,2992.2,2968,2977.8,0
1999-03-18,2977.8,2981,2962.2,2967.7,0
1999-03-19,2967.7,2988.5,2967.7,2984.5,0
1999-03-22,2980.6,2987.5,2963.5,2985.5,0
1999-03-23,2985.5,3005.2,2985.5,2987.6,0
1999-03-24,2987.6,2987.6,2961.6,2965.7,0
1999-03-25,2965.7,2990.6,2965.7,2986.9,0
1999-03-26,2986.9,3003.3,2985.7,2996.6,0
1999-03-29,2996.6,2996.6,2965.2,2974,0
1999-03-30,2974,2997.1,2974,2995.3,0
1999-03-31,2995.3,3001.2,2957.5,2967.2,0
1999-04-01,2967.2,2977.6,2950.2,2973.4,0
1999-04-06,2973.4,3034.9,2973.4,3032.9,0
1999-04-07,3032.9,3040.7,3025.1,3029.6,0
1999-04-08,3029.6,3061.6,3029.6,3056.2,0
1999-04-09,3056.2,3073.5,3053.1,3060,0
1999-04-12,3060,3060,3033.2,3038.2,0
1999-04-13,3038.2,3082,3038.2,3076.3,0
1999-04-14,3076.3,3088.2,3058.3,3088.2,0
1999-04-15,3088.2,3099.5,3065,3094.5,0
1999-04-16,3094.5,3104.4,3084.6,3099.8,0
1999-04-19,3099.8,3116.9,3098.5,3113.1,0
1999-04-20,3113.1,3113.1,3088.2,3090.1,0
1999-04-21,3090.1,3090.1,3065.1,3068.3,0
1999-04-22,3068.3,3118.3,3068.3,3118.3,0
1999-04-23,3118.3,3134.5,3118.3,3121.7,0
1999-04-26,3121.7,3129.9,3118.9,3129.7,0
1999-04-27,3129.7,3145.2,3125.2,3145.2,0
1999-04-28,3145.2,3156.9,3115,3122.7,0
1999-04-29,3122.7,3127.4,3099.2,3104.9,0
1999-04-30,3104.9,3118.6,3090.3,3101.1,0
1999-05-03,3101.1,3101.1,3070.4,3074.5,0
1999-05-04,3074.5,3112.4,3074.5,3083.9,0
1999-05-05,3084.1,3084.1,3037.8,3041.7,0
1999-05-06,3041.7,3060.7,3022.4,3038.6,0
1999-05-07,3038.6,3038.6,2971.1,2987.7,0
1999-05-10,2987.7,3012.3,2983.5,2996.7,0
1999-05-11,2996.7,2999.3,2968.4,2984.9,0
1999-05-12,2984.9,3020.6,2981.6,3015,0
1999-05-13,3015,3030.4,2998.7,3029.6,0
1999-05-14,3029.6,3072.1,3029.6,3055,0
1999-05-17,3055,3055,2980.3,2988.3,0
1999-05-18,2988.3,3008.2,2985.2,2999.6,0
1999-05-19,2999.6,3001.4,2974.7,2981.2,0
1999-05-20,2981.2,2998.2,2949.6,2952.6,0
1999-05-21,2952.6,2952.6,2908,2950.7,0
1999-05-24,2950.7,2958.9,2935.6,2949.2,0
1999-05-25,2949.2,2949.2,2906.6,2911.5,0
1999-05-26,2911.5,2925.5,2893,2918.5,0
1999-05-27,2918.5,2936.2,2897,2904.7,0
1999-05-28,2904.7,2904.7,2865.1,2888.6,0
1999-05-31,2888.6,2904.2,2884.7,2900.2,0
1999-06-01,2900.2,2918.6,2891.2,2915.6,0
1999-06-02,2915.6,2924.5,2904.8,2914.7,0
1999-06-03,2914.7,2947.5,2899,2941.6,0
1999-06-04,2941.6,2951.6,2926.5,2929.3,0
1999-06-07,2929.3,2956.5,2928.8,2944.1,0
1999-06-08,2944.1,2966.8,2944.1,2966.8,0
1999-06-09,2966.8,2989.8,2946.2,2985.5,0
1999-06-10,2985.5,2990,2977.3,2978.6,0
1999-06-11,2978.6,2981.2,2948.4,2950.2,0
1999-06-15,2950.2,2961.8,2940.5,2940.9,0
1999-06-16,2940.9,2942.9,2926.7,2942.2,0
1999-06-17,2942.2,2987.3,2942.2,2980.3,0
1999-06-18,2979.3,2997.8,2979.3,2985,0
1999-06-21,2985,3009.5,2980.2,2981.7,0
1999-06-22,2981.7,3005.8,2977.1,3004.8,0
1999-06-23,3004.8,3004.8,2982.7,2990.6,0
1999-06-24,2990.6,2990.6,2960.3,2960.3,0
1999-06-25,2960.3,2968.3,2953,2960,0
1999-06-28,2960,2990.3,2955.5,2990.3,0
1999-06-29,2990.3,3002.1,2976,2991.3,0
1999-06-30,2991.3,3008.5,2956.2,2968.9,0
1999-07-01,2968.9,3025,2968.9,3002.1,0
1999-07-02,3002.1,3030,3002.1,3028.9,0
1999-07-05,3028.9,3082.7,3028.9,3078.1,0
1999-07-06,3078.1,3088.3,3074.8,3081.9,0
1999-07-07,3081.9,3081.9,3056.6,3067.3,0
1999-07-08,3067.3,3089.6,3067.3,3086.3,0
1999-07-09,3086.3,3086.3,3040,3041,0
1999-07-12,3041,3057.2,3040.3,3050.2,0
1999-07-13,3050.2,3071.1,3049.1,3063.9,0
1999-07-14,3063.9,3067.9,3052.1,3054.4,0
1999-07-15,3054.4,3072,3049.3,3065,0
1999-07-16,3065,3076.9,3053.5,3054.4,0
1999-07-19,3054.4,3086.2,3054.4,3084,0
1999-07-20,3084,3132.9,3079,3127.1,0
1999-07-21,3127.1,3127.1,3091.8,3111.4,0
1999-07-22,3111.4,3111.4,3071.4,3086.3,0
1999-07-23,3086.3,3086.3,3040.2,3070.2,0
1999-07-26,3070.2,3070.2,3039.8,3052.3,0
1999-07-27,3052.3,3055.7,3033.6,3053.1,0
1999-07-28,3053.1,3069,3053.1,3059.8,0
1999-07-29,3059.8,3072.4,3059.8,3060,0
1999-07-30,3060,3060,3013,3019.9,0
1999-08-02,3019.9,3019.9,2987.8,3000,0
1999-08-03,3000,3035.9,2999.2,3032.2,0
1999-08-04,3032.2,3032.3,2991.2,3005.7,0
1999-08-05,3005.7,3030.7,3000.3,3018.9,0
1999-08-06,3018.9,3030.4,2990.9,3007,0
1999-08-09,3007,3007,2969,2976.9,0
1999-08-10,2976.9,2984.8,2952.6,2958.7,0
1999-08-11,2958.7,2958.7,2933.1,2934.9,0
1999-08-12,2934.9,2970.1,2933.8,2944,0
1999-08-13,2944,2960,2933.8,2958.8,0
1999-08-16,2958.8,3017.9,2958.8,3017.9,0
1999-08-17,3017.9,3017.9,2982.5,2988,0
1999-08-18,2988,3036.7,2984.7,3026,0
1999-08-19,3026,3034.3,3003.5,3027.1,0
1999-08-20,3027.1,3038.1,3020.8,3025.4,0
1999-08-23,3025.4,3065.8,3025.4,3064.2,0
1999-08-24,3064.2,3083.4,3049.9,3052.4,0
1999-08-25,3052.4,3058,3033.3,3033.3,0
1999-08-26,3033.3,3054.6,3032.9,3046.1,0
1999-08-27,3046.1,3056.8,3014.7,3020.2,0
1999-08-30,3020.2,3020.2,2980.6,2993,0
1999-08-31,2993,2993,2946.5,2951.9,0
1999-09-01,2951.9,2997.4,2951.9,2997.4,0
1999-09-02,2997.4,3005.2,2979.7,2993.7,0
1999-09-03,2993.7,2993.7,2950.4,2962.4,0
1999-09-06,2962.4,2992.7,2958.5,2990.1,0
1999-09-07,2990.1,2994.5,2979.4,2993.6,0
1999-09-08,2993.6,3006.7,2993.6,3000.7,0
1999-09-09,3000.7,3010.7,3000.1,3008.1,0
1999-09-10,3008.1,3009.7,2991.6,3003,0
1999-09-13,3003,3003,2972.7,2976.6,0
1999-09-14,2976.6,2981.7,2967.3,2975.9,0
1999-09-15,2975.9,2975.9,2933.1,2938.1,0
1999-09-16,2938.1,2938.7,2904.3,2904.8,0
1999-09-17,2904.8,2920.3,2904.8,2914.7,0
1999-09-20,2914.7,2929.1,2904.2,2907.3,0
1999-09-21,2907.3,2907.6,2885.1,2898.8,0
1999-09-22,2898.8,2901.7,2869.8,2901.7,0
1999-09-23,2901.7,2928.6,2901.4,2927.3,0
1999-09-24,2927.3,2927.3,2882.4,2893.4,0
1999-09-27,2893.4,2913.7,2889.4,2911.1,0
1999-09-28,2911.1,2931.4,2906.3,2920.6,0
1999-09-29,2920.6,2921,2895.9,2897.8,0
1999-09-30,2897.8,2911.5,2881.1,2881.1,0
1999-10-01,2881.1,2915,2881.1,2912.9,0
1999-10-04,2912.9,2912.9,2895,2895.5,0
1999-10-05,2895.5,2920.9,2895.5,2917.2,0
1999-10-06,2917.2,2917.2,2896.3,2896.8,0
1999-10-07,2896.8,2915.1,2896.8,2912,0
1999-10-08,2912,2912.4,2895.2,2897.1,0
1999-10-11,2897.1,2932.5,2897.1,2926.4,0
1999-10-12,2926.4,2939.7,2923.5,2934.1,0
1999-10-13,2934.1,2934.1,2901.3,2906.7,0
1999-10-14,2906.7,2906.7,2866.3,2901.3,0
1999-10-15,2901.3,2901.3,2860.9,2862.3,0
1999-10-18,2862.3,2862.3,2794.8,2796.8,0
1999-10-19,2796.8,2812.4,2779.3,2779.7,0
1999-10-20,2779.7,2823.6,2779.7,2823.6,0
1999-10-21,2823.6,2844.2,2818.9,2827.9,0
1999-10-22,2827.9,2843,2825.1,2837.3,0
1999-10-25,2837.3,2862.4,2837.3,2855.4,0
1999-10-26,2855.4,2855.4,2822.9,2830.7,0
1999-10-27,2830.7,2832.9,2816.3,2829.5,0
1999-10-28,2829.5,2856.6,2829.5,2855.4,0
1999-10-29,2855.4,2902.8,2855.4,2885.1,0
1999-11-01,2885.1,2912,2885.1,2895.6,0
1999-11-02,2895.6,2911.1,2893.3,2906.9,0
1999-11-03,2906.9,2928.7,2906.8,2926.2,0
1999-11-04,2926.2,2941.2,2922.4,2935.5,0
1999-11-05,2935.5,2938.6,2911.8,2919.8,0
1999-11-08,2919.8,2920.3,2889.6,2892.1,0
1999-11-09,2891.9,2911.7,2891.9,2904.9,0
1999-11-10,2904.9,2945.8,2903.2,2940.7,0
1999-11-11,2940.7,2983.7,2939,2982.8,0
1999-11-12,2982.8,3010.2,2982.8,3010.2,0
1999-11-15,3010.2,3033.7,3005.6,3010.7,0
1999-11-16,3010.7,3016.4,3004.2,3004.5,0
1999-11-17,3004.5,3039.9,3004.5,3036,0
1999-11-18,3036,3057.8,3025.6,3055.6,0
1999-11-19,3055.6,3081.2,3055.6,3076.7,0
1999-11-22,3076.7,3076.7,3052.4,3063.1,0
1999-11-23,3063.1,3069.3,3057.3,3061.4,0
1999-11-24,3061.4,3061.4,3030.4,3034.8,0
1999-11-25,3034.8,3053.7,3029,3044.1,0
1999-11-26,3044.1,3064,3044.1,3060,0
1999-11-29,3060,3060,3043.7,3055.5,0
1999-11-30,3055.4,3055.4,3025.7,3044,0
1999-12-01,3044,3044,3014.8,3037.7,0
1999-12-02,3037.7,3074,3036.7,3074,0
1999-12-03,3074,3095.3,3074,3086.8,0
1999-12-06,3086.8,3137.2,3086.8,3133.3,0
1999-12-07,3133.3,3133.3,3098.9,3105.9,0
1999-12-08,3105.9,3112,3085.4,3108.8,0
1999-12-09,3108.8,3141.1,3108.8,3136.6,0
1999-12-10,3136.6,3136.6,3108.4,3120.3,0
1999-12-13,3120.3,3126.1,3107.1,3109.9,0
1999-12-14,3109.9,3109.9,3090.7,3108.1,0
1999-12-15,3108.1,3126.6,3100.8,3119,0
1999-12-16,3119,3142.8,3117.9,3125.9,0
1999-12-17,3125.9,3139.8,3125.9,3138.1,0
1999-12-20,3138.1,3142.9,3121.3,3137.4,0
1999-12-21,3137.6,3137.6,3102.5,3107.2,0
1999-12-22,3107.2,3153,3107.2,3141.4,0
1999-12-23,3141.4,3144,3109.1,3117.5,0
1999-12-24,3117.5,3136.1,3117.5,3135.3,0
1999-12-29,3135.3,3147.7,3130.3,3141.1,0
1999-12-30,3141.1,3156.1,3141.1,3152.5,0
2000-01-04,3152.5,3152.5,3122.4,3124.1,0
2000-01-05,3124.1,3124.1,3035.3,3050.9,0
2000-01-06,3050.9,3075.4,3026,3030.1,0
2000-01-07,3030.1,3048.3,3016.2,3044.5,0
2000-01-10,3044.5,3111.5,3044.5,3103.1,0
2000-01-11,3103.1,3173.9,3103.1,3164.6,0
2000-01-12,3164.6,3164.6,3095.5,3104.6,0
2000-01-13,3104.6,3105.9,3089,3095.8,0
2000-01-14,3095.8,3131.6,3095.8,3131.6,0
2000-01-17,3131.6,3147.5,3131,3139.9,0
2000-01-18,3139.9,3157.1,3127.2,3151.2,0
2000-01-19,3151.2,3151.2,3104.1,3105.4,0
2000-01-20,3105.4,3139.5,3079.5,3137.1,0
2000-01-21,3137.1,3137.1,3097.6,3103.4,0
2000-01-24,3103.4,3115.4,3096.4,3096.6,0
2000-01-25,3096.6,3096.6,3048.1,3078.6,0
2000-01-27,3078.6,3089.4,3072,3083.4,0
2000-01-28,3083.4,3107.1,3082,3092.1,0
2000-01-31,3092.1,3096,3069.4,3096,0
2000-02-01,3096,3108.7,3077.8,3084.5,0
2000-02-02,3084.5,3124.2,3084.5,3116.3,0
2000-02-03,3116.3,3135.5,3103,3135.1,0
2000-02-04,3135.1,3141.7,3115.1,3115.1,0
2000-02-07,3115.1,3138.3,3113.4,3130.4,0
2000-02-08,3130.4,3141.5,3120.5,3124,0
2000-02-09,3124,3159.6,3124,3134,0
2000-02-10,3134,3175.3,3120.5,3172.5,0
2000-02-11,3172.5,3174.7,3145.3,3167.1,0
2000-02-14,3167.1,3167.1,3128.6,3135.3,0
2000-02-15,3135.3,3168.5,3135.3,3158.1,0
2000-02-16,3158.1,3194.2,3145.9,3148.3,0
2000-02-17,3145.5,3154.3,3124.3,3144.9,0
2000-02-18,3144.9,3157.2,3114.3,3120.1,0
2000-02-21,3120.1,3122,3083.5,3117.1,0
2000-02-22,3117.1,3123.2,3097.4,3101.2,0
2000-02-23,3101.2,3126.3,3096.1,3112.5,0
2000-02-24,3112.5,3133.7,3101.3,3106.9,0
2000-02-25,3106.9,3129.7,3088.6,3123.7,0
2000-02-28,3123.7,3126.3,3108.1,3118,0
2000-02-29,3118,3151,3118,3135.7,0
2000-03-01,3135.7,3195.7,3127.4,3192.6,0
2000-03-02,3192.6,3228.3,3192.6,3220,0
2000-03-03,3220,3255.7,3203.1,3225.8,0
2000-03-06,3225.8,3255.2,3219.4,3232.1,0
2000-03-07,3232.1,3251,3207.5,3251,0
2000-03-08,3251,3253.4,3201.2,3218.5,0
2000-03-09,3218.5,3218.9,3185.5,3196.6,0
2000-03-10,3196.6,3220,3196,3199.5,0
2000-03-13,3199.5,3208.3,3179.5,3190.3,0
2000-03-14,3190.3,3190.3,3160.1,3187.4,0
2000-03-15,3187.4,3187.4,3153.1,3163.5,0
2000-03-16,3163.5,3197.6,3163.5,3180.2,0
2000-03-17,3180.2,3252.2,3180.2,3203.4,0
2000-03-20,3203.4,3229.1,3199.3,3228.1,0
2000-03-21,3228.1,3247.4,3224.8,3242.2,0
2000-03-22,3242.2,3276.2,3242.2,3274.1,0
2000-03-23,3274.1,3276.7,3238.9,3243.5,0
2000-03-24,3243.5,3259.7,3233.9,3247.4,0
2000-03-27,3247.4,3255.5,3223.9,3225.6,0
2000-03-28,3225.6,3240.8,3204,3240.8,0
2000-03-29,3240.8,3246.2,3219.3,3228.5,0
2000-03-30,3228.5,3228.5,3194.8,3194.8,0
2000-03-31,3194.8,3194.8,3133.3,3133.3,0
2000-04-03,3133.3,3183.2,3133.3,3183.2,0
2000-04-04,3183.2,3189.4,3158.5,3163.5,0
2000-04-05,3163.5,3163.5,3125.7,3137.8,0
2000-04-06,3137.8,3150.4,3124.2,3142.4,0
2000-04-07,3142.4,3178.8,3142.4,3168.2,0
2000-04-10,3168.2,3187.3,3166.1,3187.3,0
2000-04-11,3187.3,3187.3,3148,3155.4,0
2000-04-12,3155.4,3155.4,3123.7,3133.4,0
2000-04-13,3133.4,3133.4,3074.9,3084.7,0
2000-04-14,3084.7,3097.8,3059.6,3096,0
2000-04-17,3096,3096,2883,2920,0
2000-04-18,2920,3011.2,2919.9,2986.5,0
2000-04-19,2986.5,3046,2986.5,3042.3,0
2000-04-20,3042.3,3044.9,3013.1,3041.5,0
2000-04-26,3041.5,3095.9,3041.5,3084.5,0
2000-04-27,3084.5,3084.5,3058.4,3073.1,0
2000-04-28,3073.1,3087.9,3056.7,3085.1,0
2000-05-01,3085.1,3093.9,3071.8,3071.8,0
2000-05-02,3071.8,3099.8,3071.8,3099.1,0
2000-05-03,3099.1,3099.1,3073.2,3076.7,0
2000-05-04,3076.7,3076.7,3021.9,3025.9,0
2000-05-05,3025.9,3075.6,3025.9,3075.6,0
2000-05-08,3075.6,3091.8,3073.2,3075.1,0
2000-05-09,3075.1,3075.6,3054.6,3054.6,0
2000-05-10,3054.6,3054.6,3003,3011.8,0
2000-05-11,3011.8,3011.8,2958.2,2966.8,0
2000-05-12,2966.8,3012.7,2966.8,3004,0
2000-05-15,3004,3025.5,3001.2,3018.6,0
2000-05-16,3018.6,3054.2,3018.6,3053.1,0
2000-05-17,3053.1,3055.6,3033.9,3040.1,0
2000-05-18,3040.1,3040.1,3009.2,3011.9,0
2000-05-19,3011.9,3018.8,3000,3005.4,0
2000-05-22,3005.4,3005.4,2962.8,2969,0
2000-05-23,2969,2985.9,2969,2985.9,0
2000-05-24,2985.9,2985.9,2951.8,2972.2,0
2000-05-25,2972.2,2992.4,2972.2,2979.8,0
2000-05-26,2979.8,2979.8,2960.1,2964.3,0
2000-05-29,2964.3,2996,2963,2996,0
2000-05-30,2996,3010.8,2994.8,3010.8,0
2000-05-31,3010.8,3062.3,3010.8,3040.6,0
2000-06-01,3040.6,3047.8,3027.9,3047.8,0
2000-06-02,3047.8,3098.5,3047.8,3096.3,0
2000-06-05,3096.3,3124,3096.3,3105.1,0
2000-06-06,3105.1,3107.4,3090.9,3105.8,0
2000-06-07,3105.8,3107,3070.8,3070.8,0
2000-06-08,3070.8,3089.7,3069.1,3083.4,0
2000-06-09,3083.4,3107.9,3073.7,3101.9,0
2000-06-13,3101.9,3101.9,3065.1,3071.3,0
2000-06-14,3071.3,3076.2,3063.3,3076.2,0
2000-06-15,3076.2,3103.5,3076.2,3089.8,0
2000-06-16,3089.8,3100.4,3082.2,3096.9,0
2000-06-19,3096.9,3104.5,3076.5,3104.5,0
2000-06-20,3104.5,3110.4,3095.9,3106.3,0
2000-06-21,3106.3,3125.6,3091.8,3125.6,0
2000-06-22,3125.6,3134.6,3113.8,3123.6,0
2000-06-23,3123.6,3127.3,3107,3127.3,0
2000-06-26,3127.3,3133,3114.5,3129,0
2000-06-27,3129,3145.1,3124.2,3143.1,0
2000-06-28,3143.1,3165.6,3141,3165.6,0
2000-06-29,3165.6,3205.5,3163.7,3205.5,0
2000-06-30,3205.5,3260,3180.1,3257.6,0
2000-07-03,3257.6,3264,3230.7,3256.5,0
2000-07-04,3256.5,3275.3,3248.5,3259.5,0
2000-07-05,3259.5,3272.4,3247.3,3271.5,0
2000-07-06,3271.5,3271.5,3244.3,3262,0
2000-07-07,3262,3281.1,3261,3261,0
2000-07-10,3261,3290.2,3261,3279.9,0
2000-07-11,3279.9,3282.1,3266,3280,0
2000-07-12,3280,3293.2,3272.7,3276.3,0
2000-07-13,3276.3,3286.7,3255.6,3265.5,0
2000-07-14,3265.5,3267.7,3256.5,3263.6,0
2000-07-17,3263.6,3279.4,3257.5,3273,0
2000-07-18,3273,3275.9,3254,3260.3,0
2000-07-19,3260.3,3271.7,3244.6,3258.8,0
2000-07-20,3258.8,3263,3248.6,3259.4,0
2000-07-21,3259.4,3293.1,3259.4,3290.3,0
2000-07-24,3290.3,3290.3,3264.3,3266.3,0
2000-07-25,3266.3,3266.3,3242.5,3246.8,0
2000-07-26,3246.8,3257.7,3240.1,3246.8,0
2000-07-27,3246.8,3246.8,3219.1,3223.6,0
2000-07-28,3223.6,3223.6,3213.3,3219.1,0
2000-07-31,3219.1,3219.3,3191.8,3213.6,0
2000-08-01,3213.6,3225.2,3209.5,3217.8,0
2000-08-02,3217.8,3232.8,3205.7,3232.3,0
2000-08-03,3232.3,3241.4,3229.9,3235.8,0
2000-08-04,3235.8,3244.2,3229.7,3238.5,0
2000-08-07,3238.5,3266.9,3238.5,3265.2,0
2000-08-08,3265.2,3277.3,3261.4,3262.4,0
2000-08-09,3262.4,3272.2,3258.8,3269.6,0
2000-08-10,3269.6,3275,3265.3,3275,0
2000-08-11,3275,3275.5,3262.1,3270.1,0
2000-08-14,3270.1,3283.4,3270.1,3275.9,0
2000-08-15,3275.9,3287.8,3272.5,3283.8,0
2000-08-16,3283.8,3299.4,3281.2,3293,0
2000-08-17,3293,3310.1,3290.1,3297,0
2000-08-18,3297,3307.4,3295.6,3303.5,0
2000-08-21,3303.5,3304.1,3294,3298.9,0
2000-08-22,3298.9,3315.9,3295.4,3312.9,0
2000-08-23,3312.9,3328.6,3312.5,3322.7,0
2000-08-24,3322.7,3343.7,3320.1,3330.4,0
2000-08-25,3330.4,3335,3320,3326.3,0
2000-08-28,3326.3,3340.4,3322.7,3322.7,0
2000-08-29,3322.7,3336.6,3321.6,3326.7,0
2000-08-30,3326.7,3335.1,3305.2,3316.3,0
2000-08-31,3316.3,3316.3,3261.7,3261.7,0
2000-09-01,3261.7,3296.8,3261.7,3293.4,0
2000-09-04,3293.4,3308.4,3287.2,3299.4,0
2000-09-05,3299.4,3316,3298.4,3307,0
2000-09-06,3307,3307.4,3275.2,3281.7,0
2000-09-07,3281.7,3281.7,3256.9,3266.4,0
2000-09-08,3266.4,3283.7,3266.4,3278.9,0
2000-09-11,3279,3279,3255,3255,0
2000-09-12,3255,3278.8,3255,3276.3,0
2000-09-13,3276.1,3294,3267.9,3285.5,0
2000-09-14,3285.5,3302.9,3282.6,3294.1,0
2000-09-15,3294.1,3306,3272.7,3280.5,0
2000-09-18,3280.5,3280.5,3223.4,3228,0
2000-09-19,3228,3228,3175.9,3188.2,0
2000-09-20,3188.2,3206.5,3187.1,3206.5,0
2000-09-21,3206.5,3208.2,3196.5,3204.9,0
2000-09-22,3204.9,3204.9,3131.9,3143.5,0
2000-09-25,3143.5,3176.2,3143.5,3167.3,0
2000-09-26,3167.3,3192.5,3154,3191.2,0
2000-09-27,3191.2,3211.4,3180.1,3204.3,0
2000-09-28,3204.3,3238.6,3204.3,3236.8,0
2000-09-29,3236.8,3248.5,3229.9,3246.1,0
2000-10-02,3246.1,3251.9,3230.3,3248.2,0
2000-10-03,3248.2,3276.9,3234.8,3274.3,0
2000-10-04,3274.3,3274.3,3255.6,3265.5,0
2000-10-05,3265.5,3265.5,3252.3,3260.3,0
2000-10-06,3260.3,3260.3,3230.3,3244.8,0
2000-10-09,3244.8,3244.8,3207.3,3226.2,0
2000-10-10,3226.2,3235.7,3212.8,3216.9,0
2000-10-11,3216.9,3217.1,3197.7,3213.1,0
2000-10-12,3213.1,3213.1,3176.4,3180.4,0
2000-10-13,3180.4,3180.4,3142.2,3157.6,0
2000-10-16,3157.6,3219.4,3157.6,3219.4,0
2000-10-17,3219.4,3222.8,3205.2,3216,0
2000-10-18,3216,3216,3171.1,3180.4,0
2000-10-19,3180.4,3180.4,3136.5,3147.5,0
2000-10-20,3147.5,3198.4,3147.5,3187.8,0
2000-10-23,3187.8,3218.8,3184.4,3217.1,0
2000-10-24,3217.1,3221.1,3208.1,3209.6,0
2000-10-25,3209.6,3213.2,3197.8,3213.2,0
2000-10-26,3213.2,3213.2,3186,3190.3,0
2000-10-27,3190.3,3211.9,3188.7,3195.7,0
2000-10-30,3195.7,3218.4,3195.6,3213,0
2000-10-31,3213,3217.2,3200,3203.9,0
2000-11-01,3203.9,3233.8,3203.9,3224.2,0
2000-11-02,3224.2,3239.7,3209.4,3236,0
2000-11-03,3236,3272.1,3233.7,3266.5,0
2000-11-06,3266.5,3288.3,3260.1,3279,0
2000-11-07,3279,3321.8,3278.3,3314.3,0
2000-11-08,3314.3,3314.3,3293,3298.2,0
2000-11-09,3298.2,3298.2,3260.3,3279.9,0
2000-11-10,3279.9,3279.9,3243.3,3250.8,0
2000-11-13,3250.8,3262.6,3237.5,3240.8,0
2000-11-14,3240.8,3249.3,3224.5,3241.3,0
2000-11-15,3241.3,3268.9,3241.3,3267.4,0
2000-11-16,3267.4,3267.4,3248.3,3251.5,0
2000-11-17,3251.5,3278.3,3243.8,3275.6,0
2000-11-20,3275.6,3277.7,3266.8,3271.6,0
2000-11-21,3271.6,3271.6,3246.7,3249,0
2000-11-22,3249,3256.3,3234,3234.1,0
2000-11-23,3234.1,3234.1,3215.7,3229.7,0
2000-11-24,3229.7,3239.1,3222.7,3230.7,0
2000-11-27,3230.7,3250.5,3230.7,3250.5,0
2000-11-28,3250.5,3257.4,3242.2,3251.9,0
2000-11-29,3251.9,3251.9,3219.3,3223.4,0
2000-11-30,3223.4,3240.5,3220.4,3222,0
2000-12-01,3222,3236,3202.5,3229.4,0
2000-12-04,3229.4,3232.2,3223.4,3227.3,0
2000-12-05,3227.3,3267.7,3227.3,3250,0
2000-12-06,3250,3250.8,3250,3250.8,0
2000-12-07,3250.8,3263.8,3230.4,3252,0
2000-12-08,3252,3252,3224.6,3232.5,0
2000-12-11,3232.5,3263.8,3231.1,3255.9,0
2000-12-12,3255.9,3263.4,3249.4,3256.3,0
2000-12-13,3256.3,3256.3,3240.1,3241.5,0
2000-12-14,3241.5,3241.5,3214.7,3223.1,0
2000-12-15,3223.1,3223.1,3172,3178.1,0
2000-12-18,3178.1,3187.3,3168.7,3184.3,0
2000-12-19,3184.3,3205.4,3184.3,3203.8,0
2000-12-20,3203.8,3203.8,3173.4,3190.9,0
2000-12-21,3190.9,3190.9,3120.5,3133.7,0
2000-12-22,3133.7,3148.7,3133.6,3142.9,0
2000-12-27,3142.9,3173.4,3142.6,3172.8,0
2000-12-28,3172.8,3181.7,3164.6,3180.2,0
2000-12-29,3180.2,3222.5,3154.7,3154.7,0
2001-01-02,3154.7,3205.4,3154.7,3205.4,0
2001-01-03,3205.4,3205.4,3171,3180.5,0
2001-01-04,3180.5,3235.6,3180.5,3234.3,0
2001-01-05,3234.3,3248,3225.3,3240.7,0
2001-01-08,3240.7,3240.7,3198.2,3207.5,0
2001-01-09,3207.5,3207.6,3183.2,3189.4,0
2001-01-10,3189.4,3191.8,3174.7,3184.5,0
2001-01-11,3184.5,3184.5,3170.3,3172.4,0
2001-01-12,3172.4,3196,3172.4,3188.6,0
2001-01-15,3188.6,3199.8,3185.1,3195.1,0
2001-01-16,3195.1,3195.1,3184.3,3184.3,0
2001-01-17,3184.3,3198.4,3178.4,3198.4,0
2001-01-18,3198.4,3244.4,3198.2,3232.5,0
2001-01-19,3232.5,3260.7,3232.5,3254.5,0
2001-01-22,3254.5,3268.2,3251.5,3263.9,0
2001-01-23,3263.9,3264.2,3233.5,3236.1,0
2001-01-24,3236.1,3246.4,3233.3,3245.1,0
2001-01-25,3245.1,3273.5,3245.1,3268.2,0
2001-01-29,3268.2,3271.4,3250.3,3265,0
2001-01-30,3265,3289.2,3264.9,3284.1,0
2001-01-31,3284.1,3296.4,3284.1,3291.5,0
2001-02-01,3291.5,3312.1,3282.1,3312.1,0
2001-02-02,3312.1,3312.1,3298.6,3304.7,0
2001-02-05,3304.7,3304.7,3261.7,3265.3,0
2001-02-06,3265.3,3285.3,3265.3,3276.3,0
2001-02-07,3276.3,3277.2,3261.2,3262.8,0
2001-02-08,3264,3279,3264,3277.8,0
2001-02-09,3277.8,3277.9,3251.2,3261.3,0
2001-02-12,3261.3,3282.5,3250.2,3277.1,0
2001-02-13,3277.1,3298.9,3277.1,3286.7,0
2001-02-14,3286.7,3297.5,3284,3294.8,0
2001-02-15,3294.8,3295.4,3264,3272.2,0
2001-02-16,3272.2,3283,3264.9,3267.1,0
2001-02-19,3267.1,3267.1,3230.5,3240,0
2001-02-20,3240,3259.1,3237.9,3250.8,0
2001-02-21,3250.8,3261.3,3238.1,3261.1,0
2001-02-22,3261.1,3261.1,3227.7,3240.3,0
2001-02-23,3240.3,3246.7,3232.9,3241.4,0
2001-02-26,3241.4,3255.4,3235.9,3249.3,0
2001-02-27,3249.3,3264.2,3248.3,3250.7,0
2001-02-28,3250.7,3278.4,3233.8,3274.1,0
2001-03-01,3274.1,3294.9,3257.5,3294.9,0
2001-03-02,3294.9,3295.6,3268.8,3280.2,0
2001-03-05,3280.2,3293.9,3274.8,3288.4,0
2001-03-06,3288.4,3288.5,3275,3280.3,0
2001-03-07,3280.3,3306.2,3274.8,3306.2,0
2001-03-08,3306.2,3313.7,3288.4,3289.4,0
2001-03-09,3289.4,3289.4,3268.8,3276.9,0
2001-03-12,3276.9,3276.9,3244.4,3265.8,0
2001-03-13,3265.8,3265.8,3199.4,3211.4,0
2001-03-14,3211.4,3219.2,3209.7,3211,0
2001-03-15,3211,3211,3152.7,3188.4,0
2001-03-16,3188.4,3202.5,3188.2,3197.1,0
2001-03-19,3197.1,3197.1,3157.8,3161.5,0
2001-03-20,3161.5,3178.8,3156.9,3175.1,0
2001-03-21,3174.5,3175.1,3142.8,3170.4,0
2001-03-22,3170.4,3170.4,3124,3135.8,0
2001-03-23,3135.8,3135.8,3088.6,3094.3,0
2001-03-26,3094.3,3118.5,3094,3112.4,0
2001-03-27,3112.4,3131.2,3110.5,3118.1,0
2001-03-28,3118.1,3140.9,3117.1,3127.4,0
2001-03-29,3127.4,3133.7,3101.9,3125.3,0
2001-04-02,3096.9,3148.2,3096.9,3141.1,0
2001-04-03,3141.1,3147.7,3131,3138.9,0
2001-04-04,3138.9,3138.9,3115.1,3138.9,0
2001-04-05,3138.9,3170.4,3137.6,3164.1,0
2001-04-06,3164.1,3206.2,3164.1,3175.5,0
2001-04-09,3175.5,3175.5,3154.8,3158.5,0
2001-04-10,3158.5,3174.7,3158.5,3169.6,0
2001-04-11,3169.6,3208.9,3169.5,3198.5,0
2001-04-12,3198.5,3221.1,3192.3,3216.1,0
2001-04-17,3216.1,3217.5,3198.1,3199.8,0
2001-04-18,3199.8,3222.9,3199.8,3219.5,0
2001-04-19,3219.5,3272.4,3219.5,3263.6,0
2001-04-20,3263.6,3266.1,3242.8,3243.7,0
2001-04-23,3243.7,3247.8,3231,3241.5,0
2001-04-24,3241.5,3245.8,3228.4,3241.5,0
2001-04-26,3241.5,3254.2,3238.6,3253.9,0
2001-04-27,3253.9,3254.9,3237.3,3237.3,0
2001-04-30,3237.3,3270.3,3237,3270.3,0
2001-05-01,3270.3,3274.2,3265.6,3268.6,0
2001-05-02,3268.6,3295.7,3268.6,3271.5,0
2001-05-03,3271.5,3291.8,3263.6,3288.8,0
2001-05-04,3288.8,3288.8,3267.7,3279.9,0
2001-05-07,3279.9,3298.2,3279.9,3293.9,0
2001-05-08,3293.9,3296.7,3279.2,3279.9,0
2001-05-09,3279.9,3289.1,3270,3286.9,0
2001-05-10,3286.9,3325.3,3286.4,3325.1,0
2001-05-11,3325.1,3330.1,3313.3,3326.3,0
2001-05-14,3326.3,3327.6,3297,3319.2,0
2001-05-15,3319.2,3326.6,3306,3326.6,0
2001-05-16,3326.6,3328.6,3309.5,3316.8,0
2001-05-17,3316.8,3358.1,3316.8,3344.8,0
2001-05-18,3344.8,3357,3334.2,3339.9,0
2001-05-21,3339.9,3374.1,3339.9,3369.2,0
2001-05-22,3369.2,3377,3365.6,3370.7,0
2001-05-23,3370.7,3378.7,3354.8,3362,0
2001-05-24,3362,3362,3342.8,3350.5,0
2001-05-25,3350.5,3365.6,3348,3361.7,0
2001-05-28,3361.7,3365,3347.1,3356.8,0
2001-05-29,3356.8,3360.3,3341.6,3348.4,0
2001-05-30,3348.4,3348.4,3335.1,3339.9,0
2001-05-31,3337.9,3339.9,3313.4,3317.2,0
2001-06-01,3317.2,3336.2,3316.4,3327.3,0
2001-06-04,3327.3,3360,3326,3359.3,0
2001-06-05,3359.3,3367.9,3343.9,3354.5,0
2001-06-06,3354.5,3372.9,3352.2,3355.2,0
2001-06-07,3355.2,3367.2,3336,3367.2,0
2001-06-08,3367.2,3368.5,3352.9,3365.4,0
2001-06-12,3365.4,3365.4,3326.4,3335.1,0
2001-06-13,3335.1,3335.1,3314.7,3324.5,0
2001-06-14,3324.5,3346.2,3315.3,3346.2,0
2001-06-15,3346.2,3351.2,3323.8,3351.2,0
2001-06-18,3351.2,3351.2,3322.5,3322.5,0
2001-06-19,3322.5,3339.6,3322.3,3322.7,0
2001-06-20,3322.7,3354.5,3322.7,3348.4,0
2001-06-21,3348.4,3360.9,3342.1,3347.2,0
2001-06-22,3347.2,3370,3344.3,3364.7,0
2001-06-25,3364.7,3364.7,3346.4,3355.6,0
2001-06-26,3355.6,3370,3346.7,3370,0
2001-06-27,3370,3370,3346.6,3347.5,0
2001-06-28,3347.5,3364.5,3347.5,3358.2,0
2001-06-29,3358.2,3425.2,3358.1,3425.2,0
2001-07-02,3425.2,3425.2,3369.4,3377.7,0
2001-07-03,3377.7,3396.6,3377.7,3390.1,0
2001-07-04,3390.1,3392.8,3362.9,3372.2,0
2001-07-05,3372.2,3372.2,3321.1,3325.3,0
2001-07-06,3325.3,3325.3,3294.6,3302.2,0
2001-07-09,3302.2,3302.2,3268,3289.8,0
2001-07-10,3289.8,3306,3280.6,3304.2,0
2001-07-11,3304.2,3329.4,3297,3323.9,0
2001-07-12,3323.9,3339.6,3315.5,3337.8,0
2001-07-13,3337.8,3354.8,3337.8,3342.1,0
2001-07-16,3342.1,3367,3342.1,3365.3,0
2001-07-17,3365.3,3365.3,3346.8,3347.5,0
2001-07-18,3347.5,3362.7,3339.6,3339.6,0
2001-07-19,3339.6,3344.9,3333.9,3339,0
2001-07-20,3339,3339.4,3324.7,3328.1,0
2001-07-23,3324.9,3332.7,3314.3,3317.3,0
2001-07-24,3317.3,3317.3,3293.9,3298,0
2001-07-25,3298,3298,3260.9,3265.1,0
2001-07-26,3265.1,3265.9,3231.9,3231.9,0
2001-07-27,3231.9,3253.4,3231.9,3240.5,0
2001-07-30,3240.5,3268.1,3240.5,3263.2,0
2001-07-31,3263.2,3275.3,3258.3,3270.8,0
2001-08-01,3270.8,3317,3270.8,3317,0
2001-08-02,3317,3359.5,3317,3346.1,0
2001-08-03,3346.1,3353.1,3330,3348.4,0
2001-08-06,3348.2,3352,3326.9,3347.9,0
2001-08-07,3347.9,3348.1,3330.1,3348.1,0
2001-08-08,3348.1,3360.2,3334.6,3344.1,0
2001-08-09,3344.1,3365.4,3323.7,3358.2,0
2001-08-10,3358.2,3358.2,3343.9,3343.9,0
2001-08-13,3343.9,3347.9,3326.8,3327.2,0
2001-08-14,3327.2,3330.8,3315.5,3315.5,0
2001-08-15,3315.5,3330.2,3305.7,3307.8,0
2001-08-16,3307.8,3307.8,3273,3273.5,0
2001-08-17,3273.5,3284.8,3271.3,3275.4,0
2001-08-20,3275.4,3275.4,3228.4,3237,0
2001-08-21,3237,3263.5,3236.5,3263.5,0
2001-08-22,3263.5,3263.5,3233.9,3255.1,0
2001-08-23,3255.1,3267.4,3254,3264.2,0
2001-08-24,3264.2,3291.1,3264.2,3288.2,0
2001-08-27,3288.2,3319.3,3287,3308.1,0
2001-08-28,3308.1,3316.2,3297,3310.1,0
2001-08-29,3310.1,3310.1,3288.4,3288.4,0
2001-08-30,3288.4,3288.4,3264.9,3264.9,0
2001-08-31,3264.9,3264.9,3217.8,3217.8,0
2001-09-03,3217.8,3218.4,3199.5,3215.9,0
2001-09-04,3215.9,3228.2,3207.7,3228.2,0
2001-09-05,3228.2,3237,3208.5,3231.1,0
2001-09-06,3231.1,3231.1,3201.5,3208.4,0
2001-09-07,3208.4,3208.4,3166.2,3178.7,0
2001-09-10,3178.7,3185.3,3145.7,3183.5,0
2001-09-11,3183.5,3196.4,3181.9,3183.2,0
2001-09-12,3183.2,3183.2,3035.4,3051.3,0
2001-09-13,3051.3,3109.1,3051.3,3069.4,0
2001-09-14,3069.4,3072.7,3015.8,3040.8,0
2001-09-17,3040.8,3040.8,2883.5,2895.4,0
2001-09-18,2895.4,2980.3,2895.4,2948.5,0
2001-09-19,2948.5,2974.1,2927.2,2974.1,0
2001-09-20,2974.1,2974.1,2905.1,2924.9,0
2001-09-21,2924.9,2924.9,2842,2884.5,0
2001-09-24,2884.5,2884.5,2828,2867.4,0
2001-09-25,2867.4,2917.7,2867.4,2904.5,0
2001-09-26,2904.5,2937.1,2903.1,2932.1,0
2001-09-27,2932.1,2947.7,2916.7,2941.6,0
2001-09-28,2941.6,2999.5,2941.6,2988,0
2001-10-01,2988,3034.8,2988,3034.8,0
2001-10-02,3034.8,3074.2,3015.3,3074.2,0
2001-10-03,3074.2,3094.2,3053.1,3061.5,0
2001-10-04,3061.5,3085.2,3055.1,3067.5,0
2001-10-05,3067.5,3114.6,3066.4,3114.2,0
2001-10-08,3114.2,3114.2,3065.8,3075.8,0
2001-10-09,3075.8,3088.9,3070.5,3087.7,0
2001-10-10,3087.7,3088.3,3066,3073.7,0
2001-10-11,3073.7,3138.9,3073.7,3133.1,0
2001-10-12,3133.1,3175.9,3133.1,3159,0
2001-10-15,3159,3159,3122,3133.9,0
2001-10-16,3133.9,3155.2,3133.9,3145.8,0
2001-10-17,3145.8,3170,3144.7,3170,0
2001-10-18,3170,3170,3118.8,3134.1,0
2001-10-19,3134.1,3134.1,3108.3,3111.4,0
2001-10-22,3111.4,3122.1,3108.7,3116.8,0
2001-10-23,3116.8,3153.4,3116.8,3149.3,0
2001-10-24,3149.3,3187,3139.8,3182.1,0
2001-10-25,3182.1,3192.7,3176.5,3189.1,0
2001-10-26,3189.1,3218.9,3189,3209.8,0
2001-10-29,3209.8,3217.1,3189.8,3189.8,0
2001-10-30,3189.8,3189.8,3167.3,3187.4,0
2001-10-31,3187.4,3187.4,3165.8,3185.3,0
2001-11-01,3185.3,3194.2,3181.6,3185.7,0
2001-11-02,3185.7,3203.7,3169.3,3176.9,0
2001-11-05,3176.9,3190.3,3160.8,3164.2,0
2001-11-06,3164.2,3219.3,3164.2,3219.3,0
2001-11-07,3219.3,3223.7,3190.4,3190.4,0
2001-11-08,3190.4,3225.2,3186.7,3205.3,0
2001-11-09,3205.3,3223.2,3205.3,3221.4,0
2001-11-12,3221.4,3240.1,3217.6,3238.7,0
2001-11-13,3238.7,3238.7,3214.1,3224.9,0
2001-11-14,3224.9,3275.4,3224.9,3267,0
2001-11-15,3267,3280.7,3264.5,3276,0
2001-11-16,3276,3276,3257.5,3257.5,0
2001-11-19,3257.5,3267.3,3246.4,3267.3,0
2001-11-20,3267.3,3295.4,3267.3,3288.3,0
2001-11-21,3288.3,3288.3,3268.9,3272.5,0
2001-11-22,3272.5,3272.5,3258.5,3262.4,0
2001-11-23,3262.4,3281.5,3261.7,3270.6,0
2001-11-26,3270.6,3296,3270.2,3284.7,0
2001-11-27,3284.7,3304.8,3284.7,3291.4,0
2001-11-28,3291.4,3294.3,3283.4,3290.7,0
2001-11-29,3290.7,3290.7,3262.3,3267.5,0
2001-11-30,3267.5,3300.3,3267.5,3276.9,0
2001-12-03,3276.9,3289.5,3262.3,3268.6,0
2001-12-04,3268.6,3276.2,3262,3263.2,0
2001-12-05,3263.2,3292.2,3263.2,3286.3,0
2001-12-06,3286.3,3318.4,3286.3,3293.1,0
2001-12-07,3293.1,3318.6,3289.7,3312.7,0
2001-12-10,3312.7,3314.8,3282.9,3301.6,0
2001-12-11,3301.6,3301.6,3282.5,3300.2,0
2001-12-12,3300.2,3303.6,3262.6,3265.3,0
2001-12-13,3265.3,3268.5,3251.6,3259,0
2001-12-14,3259,3259,3235.4,3237.7,0
2001-12-17,3237.7,3254.5,3236,3236,0
2001-12-18,3236,3268.8,3236,3264.4,0
2001-12-19,3264.4,3279.3,3264.4,3267.7,0
2001-12-20,3267.7,3288,3265.6,3286.1,0
2001-12-21,3286.1,3318.6,3273.9,3314.1,0
2001-12-24,3314.1,3332.2,3314.1,3328.7,0
2001-12-27,3328.7,3360.5,3328.7,3354.7,0
2001-12-28,3354.7,3376,3354.7,3363.8,0
2001-12-31,3363.8,3373.5,3354.5,3359.9,0
2002-01-02,3360,3385.5,3350.8,3384.5,0
2002-01-03,3383.1,3384.5,3355,3358.5,0
2002-01-04,3358.5,3376,3358.5,3374.3,0
2002-01-07,3374.3,3389.6,3374.3,3385.3,0
2002-01-08,3385.3,3390.6,3363.7,3364.2,0
2002-01-09,3364.2,3364.2,3353.7,3354.9,0
2002-01-10,3354.9,3369.8,3351.8,3351.8,0
2002-01-11,3351.8,3369.3,3351.7,3360.1,0
2002-01-14,3360.1,3361.2,3346.2,3350.4,0
2002-01-15,3350.4,3352,3336.6,3348.7,0
2002-01-16,3348.7,3367.2,3346.7,3367.2,0
2002-01-17,3367.2,3367.2,3333.8,3336.2,0
2002-01-18,3336.2,3339.2,3322.3,3331.2,0
2002-01-21,3331.2,3342.7,3324.4,3342.7,0
2002-01-22,3342.7,3366.9,3342.7,3362.6,0
2002-01-23,3362.6,3371.9,3356.3,3363.7,0
2002-01-24,3363.7,3375.2,3363.7,3371.9,0
2002-01-25,3371.9,3386.7,3371.9,3382.7,0
2002-01-30,3392.7,3392.7,3370.1,3374.2,0
2002-01-31,3374.2,3407.8,3374.2,3404,0
2002-02-01,3404,3424.4,3386,3386,0
2002-02-04,3386,3412.2,3386,3405.7,0
2002-02-05,3405.7,3406,3385.8,3393.3,0
2002-02-06,3393.3,3394.9,3368.6,3368.6,0
2002-02-07,3368.6,3372.3,3351.6,3358.8,0
2002-02-08,3358.8,3393.9,3357.8,3393.9,0
2002-02-11,3394.3,3424.8,3394.3,3418.8,0
2002-02-12,3418.8,3438.3,3415.8,3423.1,0
2002-02-13,3423.1,3433.9,3410.3,3415,0
2002-02-14,3415,3443.9,3415,3424.4,0
2002-02-15,3424.4,3430,3410.7,3420.4,0
2002-02-18,3420.4,3420.4,3404.6,3412.8,0
2002-02-19,3412.8,3415.3,3400.4,3414.1,0
2002-02-20,3414.1,3414.1,3376.9,3382.6,0
2002-02-21,3382.6,3394.9,3364.2,3379.7,0
2002-02-22,3379.7,3379.7,3358.2,3366.7,0
2002-02-25,3366.7,3384.5,3366.7,3367.9,0
2002-02-26,3367.9,3394.5,3367.9,3380.1,0
2002-02-27,3380.1,3382.4,3349,3358.6,0
2002-02-28,3358.6,3368.3,3353.2,3358.6,0
2002-03-01,3358.6,3362.1,3338.5,3362.1,0
2002-03-04,3362.1,3378.6,3361.7,3369.6,0
2002-03-05,3369.6,3395.2,3369.6,3381.7,0
2002-03-06,3381.7,3401.2,3373.8,3396.5,0
2002-03-07,3396.5,3441.7,3396.5,3440,0
2002-03-08,3440,3441.8,3416.5,3428.1,0
2002-03-11,3428.1,3439.2,3419.3,3422.1,0
2002-03-12,3422.1,3423.3,3406.5,3407.9,0
2002-03-13,3407.9,3407.9,3394.5,3396,0
2002-03-14,3396,3400.6,3387.1,3398,0
2002-03-15,3398,3398,3356.7,3356.7,0
2002-03-18,3359.3,3402.8,3359.3,3400,0
2002-03-19,3400,3406.7,3394.8,3405.6,0
2002-03-20,3405.6,3418.9,3404.9,3411.8,0
2002-03-21,3411.8,3411.8,3380,3383.9,0
2002-03-22,3383.9,3385,3377.8,3381.6,0
2002-03-25,3381.6,3383.4,3371.5,3373.2,0
2002-03-26,3373.2,3373.2,3333.3,3335.3,0
2002-03-27,3335.3,3365.2,3335.3,3360.4,0
2002-03-28,3360.4,3363.3,3346,3363.3,0
2002-04-02,3362.5,3362.5,3332.4,3338.5,0
2002-04-03,3338.9,3343.1,3329,3329,0
2002-04-04,3329,3329.3,3317,3322.9,0
2002-04-05,3322.9,3345.5,3322.3,3340.2,0
2002-04-08,3340.2,3352.2,3333.2,3340.3,0
2002-04-09,3340.3,3341,3312.3,3315.1,0
2002-04-10,3315.1,3330.1,3309.4,3327.2,0
2002-04-11,3327.2,3342.5,3314.1,3319.8,0
2002-04-12,3319.8,3319.8,3301.5,3307.7,0
2002-04-15,3307.7,3319.6,3306.5,3319.6,0
2002-04-16,3319.6,3344.8,3319.6,3336.9,0
2002-04-17,3336.9,3354.6,3336.9,3350.6,0
2002-04-18,3350.6,3361.4,3350,3356,0
2002-04-19,3356,3356.1,3348.2,3355,0
2002-04-22,3355,3372.1,3353.8,3362.1,0
2002-04-23,3362.1,3362.1,3346.1,3351.5,0
2002-04-24,3351.5,3351.5,3321.1,3324.1,0
2002-04-26,3324.1,3334.2,3321.6,3329.2,0
2002-04-29,3327.2,3327.2,3302.4,3304.2,0
2002-04-30,3304.2,3304.8,3288.1,3299.5,0
2002-05-01,3299.5,3314.4,3297.9,3308.8,0
2002-05-02,3308.8,3317.3,3303.1,3311.3,0
2002-05-03,3311.3,3317.3,3308,3314.5,0
2002-05-06,3315.5,3315.5,3285.3,3293.5,0
2002-05-07,3293.5,3293.5,3270,3273.7,0
2002-05-08,3273.7,3294,3273.5,3287.4,0
2002-05-09,3287.4,3310.3,3282.2,3285.5,0
2002-05-10,3285.5,3287.7,3268.9,3279.1,0
2002-05-13,3279.1,3279.3,3246.3,3252.2,0
2002-05-14,3252.2,3265.4,3252.2,3263.1,0
2002-05-15,3263.1,3324.7,3263.1,3324.7,0
2002-05-16,3324.7,3351,3324.7,3343.2,0
2002-05-17,3343.2,3368.1,3343,3361.8,0
2002-05-20,3361.8,3361.8,3344,3344.8,0
2002-05-21,3344.8,3345,3325.3,3328.6,0
2002-05-22,3328.6,3343.1,3326.1,3340.9,0
2002-05-23,3340.9,3340.9,3320.4,3324.8,0
2002-05-24,3324.8,3340.3,3324.8,3338.3,0
2002-05-27,3338.3,3345.2,3330.3,3333.3,0
2002-05-28,3333.3,3337.7,3328.8,3335.7,0
2002-05-29,3336,3337.3,3325.3,3333.2,0
2002-05-30,3333.2,3342.4,3329.9,3338.5,0
2002-05-31,3338.5,3338.5,3305.6,3325.1,0
2002-06-03,3325.1,3339.3,3322,3328.2,0
2002-06-04,3328.2,3328.2,3300.6,3301.1,0
2002-06-05,3301.1,3309.2,3301.1,3303.6,0
2002-06-06,3303.6,3307.1,3292,3298.8,0
2002-06-07,3298.8,3298.8,3280.1,3295.7,0
2002-06-11,3295.7,3298.4,3274.7,3277.8,0
2002-06-12,3277.8,3285.5,3268.7,3277.2,0
2002-06-13,3277.2,3286.7,3262,3264.7,0
2002-06-14,3264.7,3266.6,3246.4,3246.4,0
2002-06-17,3245.6,3254.3,3238.5,3251.2,0
2002-06-18,3251.2,3272.6,3251.2,3261.7,0
2002-06-19,3261.7,3262.6,3230.7,3230.7,0
2002-06-20,3230.7,3233.9,3207.6,3230.7,0
2002-06-21,3230.8,3230.8,3196.2,3204.5,0
2002-06-24,3200.5,3200.5,3180,3186.4,0
2002-06-25,3186,3191.9,3172.3,3176.7,0
2002-06-26,3176.9,3176.9,3124.5,3129.7,0
2002-06-27,3129.7,3167,3129.7,3160.9,0
2002-06-28,3160.9,3171.3,3157.2,3163.2,0
2002-07-01,3163.2,3177.7,3157.3,3175.7,0
2002-07-02,3175.7,3176.6,3146.7,3159.2,0
2002-07-03,3159.2,3159.2,3129,3132.9,0
2002-07-04,3132.9,3156.6,3129.8,3156.6,0
2002-07-05,3156.6,3166.9,3139.4,3164.3,0
2002-07-08,3164.3,3198.1,3164.3,3181.1,0
2002-07-09,3181.1,3205.9,3179.7,3205.4,0
2002-07-10,3205.4,3205.4,3174.5,3175.2,0
2002-07-11,3175.2,3175.2,3133.6,3142.1,0
2002-07-12,3142.1,3156.4,3135.3,3146,0
2002-07-15,3146,3146,3131.1,3135.3,0
2002-07-16,3146,3146,3105.3,3106.9,0
2002-07-17,3106.9,3106.9,3069.6,3072.5,0
2002-07-18,3072.5,3101.3,3072.5,3099.5,0
2002-07-19,3099.5,3101.3,3054,3058,0
2002-07-22,3041.7,3041.7,2987,3034.6,0
2002-07-23,3034.6,3041.7,3003.3,3034.6,0
2002-07-24,3034.6,3034.6,2953.9,2965.1,0
2002-07-25,2965.1,3018.6,2965.1,2990.6,0
2002-07-26,2990.6,2990.6,2934.6,2941.1,0
2002-07-29,2941.1,2991.6,2941.1,2984.2,0
2002-07-30,2984.2,3041,2984.2,3030.5,0
2002-07-31,3030.5,3046.9,3023.2,3032.6,0
2002-08-01,3032.6,3038,3017.9,3024.1,0
2002-08-02,3024.1,3024.1,2987.6,3002.8,0
2002-08-05,2960.5,2998.4,2960.5,2998.4,0
2002-08-06,2960.5,2960.5,2909.5,2937.8,0
2002-08-07,2937.8,3000.6,2937.2,2999.4,0
2002-08-08,2999.4,3024.2,2997.8,3024.2,0
2002-08-09,3024.2,3066.7,3024.2,3052.8,0
2002-08-12,3058.5,3065,3049.6,3052.1,0
2002-08-13,3052.1,3063.3,3039.9,3058.3,0
2002-08-14,3058.3,3058.3,3036.3,3046.4,0
2002-08-15,3046.4,3081.5,3046.4,3076.8,0
2002-08-16,3076.8,3096.5,3076.8,3084.2,0
2002-08-19,3084.2,3107.9,3084.2,3099.3,0
2002-08-20,3099.3,3133.5,3099.3,3126.2,0
2002-08-21,3126.2,3129.4,3104.9,3113.8,0
2002-08-22,3113.8,3145.8,3113.8,3143,0
2002-08-23,3143,3150.3,3125.8,3133.4,0
2002-08-26,3130.2,3130.2,3107.6,3125.7,0
2002-08-27,3125.7,3139.7,3110.9,3110.9,0
2002-08-28,3110.9,3117,3090.4,3090.4,0
2002-08-29,3090.4,3090.4,3069,3082.8,0
2002-08-30,3082.8,3089.3,3071.2,3073.7,0
2002-09-02,3073.7,3084.8,3067.4,3083.7,0
2002-09-03,3083.7,3095.4,3078.4,3095.4,0
2002-09-04,3095.4,3095.4,3044.8,3047.5,0
2002-09-05,3047.5,3074.7,3047.5,3065.8,0
2002-09-06,3065.8,3065.8,3033.1,3042.1,0
2002-09-09,3042.1,3073.6,3042.1,3069.3,0
2002-09-10,3069.3,3071.2,3058.1,3061.1,0
2002-09-11,3060.6,3097.6,3060.6,3097.6,0
2002-09-12,3097.6,3098.3,3088.2,3090.9,0
2002-09-13,3090.9,3090.9,3065.6,3080,0
2002-09-16,3080,3087.2,3071.7,3075.3,0
2002-09-17,3075.3,3105.1,3075.3,3105.1,0
2002-09-18,3105.1,3105.1,3062.2,3070.7,0
2002-09-19,3070.7,3070.7,3040.4,3044.1,0
2002-09-20,3044.1,3044.1,3017.3,3027.2,0
2002-09-23,3024.2,3024.2,3000.5,3001,0
2002-09-24,3001,3001,2974.3,2988.1,0
2002-09-25,2988.1,2988.1,2944.4,2946.6,0
2002-09-26,2946.6,2971.9,2944.3,2945.8,0
2002-09-27,2945.8,2976.9,2945.8,2965.6,0
2002-09-30,2958.5,2958.5,2913.5,2928.3,0
2002-10-01,2928.3,2942.6,2917.8,2940.5,0
2002-10-02,2940.5,2970.9,2940.5,2951.8,0
2002-10-03,2951.8,2952,2939.1,2951.8,0
2002-10-04,2951.8,2952.6,2937.1,2944.4,0
2002-10-07,2939.8,2939.8,2895.6,2895.6,0
2002-10-08,2895.6,2908.1,2889.3,2901.2,0
2002-10-09,2901.2,2907.8,2866.1,2869.5,0
2002-10-10,2869.5,2869.5,2842.6,2855.5,0
2002-10-11,2855.5,2888.3,2855.5,2883,0
2002-10-14,2883,2920.8,2883,2915.6,0
2002-10-15,2915.6,2946.5,2912.9,2946.5,0
2002-10-16,2946.5,2975.4,2940.9,2948.8,0
2002-10-17,2948.8,2956.9,2926.7,2946.6,0
2002-10-18,2946.6,2984.4,2946.6,2967.4,0
2002-10-21,2967.3,2968.3,2944.3,2947.8,0
2002-10-22,2947.8,2975.6,2947.8,2960.7,0
2002-10-23,2960.7,2987.8,2958.5,2987.2,0
2002-10-24,2987.2,2997.3,2978.8,2978.8,0
2002-10-25,2978.8,2978.8,2954.1,2967.4,0
2002-10-28,2968.5,2993.6,2968.5,2989.8,0
2002-10-29,2988.4,2988.7,2964.3,2967.4,0
2002-10-30,2967.4,2967.4,2949.7,2960,0
2002-10-31,2960,2995,2958.6,2995,0
2002-11-01,2995,2995,2965.9,2966.7,0
2002-11-04,2966.7,3014.8,2966.7,3009.5,0
2002-11-05,3009.5,3025.8,3003.6,3007.7,0
2002-11-06,3007.7,3038.9,3007.7,3036,0
2002-11-07,3036,3036,2997.5,3001.9,0
2002-11-08,3001.9,3001.9,2972.1,2972.6,0
2002-11-11,2972.6,2972.6,2934.8,2937.4,0
2002-11-12,2937.4,2944.8,2915.4,2942.9,0
2002-11-13,2942.9,2947.7,2927.4,2932.2,0
2002-11-14,2932.2,2946.8,2919.9,2922.2,0
2002-11-15,2922.2,2965.4,2922.2,2964.7,0
2002-11-18,2966.6,2971.7,2957.4,2960.8,0
2002-11-19,2960.8,2962.7,2949.3,2951.4,0
2002-11-20,2951.4,2969,2941.1,2969,0
2002-11-21,2969,2987.2,2965.5,2984.8,0
2002-11-22,2984.8,3005.6,2984.8,2999.4,0
2002-11-25,2998.9,3008.6,2980.7,3004.9,0
2002-11-26,3004.9,3004.9,2979,2979.3,0
2002-11-27,2979.3,2979.3,2961,2968.2,0
2002-11-28,2968.2,3012.1,2968.2,3007.2,0
2002-11-29,3007.2,3025.2,3006.1,3025.2,0
2002-12-02,3025.2,3047.6,3020.1,3047.6,0
2002-12-03,3047.6,3047.6,3025,3037.2,0
2002-12-04,3037.2,3037.2,2989.8,2993.4,0
2002-12-05,2993.4,3011.8,2991.8,3004,0
2002-12-06,3004,3004,2981.2,2990.7,0
2002-12-09,2991.8,3017.6,2987.9,2987.9,0
2002-12-10,2987.9,2987.9,2955.7,2955.7,0
2002-12-11,2955.7,2967.8,2932.3,2939.5,0
2002-12-12,2939.5,2955.7,2939.5,2955.7,0
2002-12-13,2955.7,2955.7,2929.2,2941.2,0
2002-12-16,2941.2,2941.2,2918.1,2921.9,0
2002-12-17,2921.9,2961.5,2921.9,2957.3,0
2002-12-18,2957.3,2959.6,2948.4,2957,0
2002-12-19,2957,2964.8,2944.7,2959.2,0
2002-12-20,2959.2,2986.6,2954.2,2978.8,0
2002-12-23,2978.8,3001.8,2978.8,2999.1,0
2002-12-24,2999.1,3003.4,2994.6,2998.8,0
2002-12-27,2998.8,2998.8,2987.8,2991.4,0
2002-12-30,2991.4,2991.4,2955,2960.5,0
2002-12-31,2960.5,2978.7,2960.5,2975.5,0
2003-01-02,2975.5,2997,2970.2,2996.2,0
2003-01-03,2996.2,3026.3,2996.2,3025.7,0
2003-01-06,3022.8,3053.9,3022.8,3044.8,0
2003-01-07,3044.8,3062,3039.3,3043.2,0
2003-01-08,3043.2,3054.5,3037.6,3042.4,0
2003-01-09,3042.4,3042.4,3023,3035.6,0
2003-01-10,3035.6,3049.5,3023.4,3035,0
2003-01-13,3035.1,3048.9,3031.1,3042.5,0
2003-01-14,3042.5,3056.7,3037,3049,0
2003-01-15,3049,3055.3,3045.6,3049.6,0
2003-01-16,3049.6,3049.6,3028.1,3030.3,0
2003-01-17,3030.3,3037.6,3024.6,3024.7,0
2003-01-20,3024.8,3033.6,3015.9,3028.2,0
2003-01-21,3028.2,3033.2,3022.2,3024.1,0
2003-01-22,3024.1,3024.1,2996.4,2999.1,0
2003-01-23,2999.1,2999.9,2992.2,2997.8,0
2003-01-24,2997.8,3004.3,2992.2,3000.1,0
2003-01-28,3000.1,3000.1,2930.8,2940.5,0
2003-01-29,2940.5,2956.9,2929.6,2929.9,0
2003-01-30,2929.9,2944.9,2926.5,2943,0
2003-01-31,2943,2943,2908.5,2935.4,0
2003-02-03,2936.5,2940.6,2920.5,2920.5,0
2003-02-04,2920.5,2945.5,2920.5,2926.1,0
2003-02-05,2926.1,2926.1,2893.2,2898.3,0
2003-02-06,2898.3,2899.7,2868.2,2868.2,0
2003-02-07,2868.2,2886.1,2864.3,2886.1,0
2003-02-10,2886.1,2886.1,2864.2,2870.2,0
2003-02-11,2870.2,2879.2,2856.3,2860,0
2003-02-12,2860,2875.8,2855.1,2867.1,0
2003-02-13,2867.1,2867.1,2818.1,2820.5,0
2003-02-14,2820.5,2820.5,2795.4,2804.4,0
2003-02-17,2804.4,2831.5,2804.4,2829.5,0
2003-02-18,2829.5,2843.8,2826.4,2828.9,0
2003-02-19,2828.9,2857.4,2828.9,2849.9,0
2003-02-20,2849.9,2849.9,2806.5,2806.5,0
2003-02-21,2806.5,2813.4,2785.2,2804.4,0
2003-02-24,2804.4,2842.6,2804.4,2837.3,0
2003-02-25,2837.2,2837.2,2780.5,2780.5,0
2003-02-26,2780.5,2804.2,2778.9,2804.2,0
2003-02-27,2802.9,2802.9,2774.5,2774.7,0
2003-02-28,2774.7,2804.4,2772.3,2778.4,0
2003-03-03,2778.4,2795.9,2771.1,2791.6,0
2003-03-04,2791.6,2791.6,2774.7,2787,0
2003-03-05,2787,2787,2749.7,2749.7,0
2003-03-06,2749.7,2761.4,2747,2747,0
2003-03-07,2747,2747,2712.2,2715,0
2003-03-10,2716.8,2728.9,2710.6,2711.1,0
2003-03-11,2711.1,2711.1,2672.8,2691.7,0
2003-03-12,2691.7,2694.5,2672.3,2687.1,0
2003-03-13,2687.1,2687.1,2666.3,2673.3,0
2003-03-14,2673.3,2731.7,2673.3,2724.2,0
2003-03-17,2724.2,2732,2700.5,2711,0
2003-03-18,2711,2804.5,2711,2804.4,0
2003-03-19,2804.4,2826.6,2801.5,2814.7,0
2003-03-20,2814.7,2851,2814.7,2835.8,0
2003-03-21,2835.8,2848.6,2825,2839.4,0
2003-03-24,2839.4,2851.7,2822.4,2828.5,0
2003-03-25,2828.5,2828.5,2798.7,2822.2,0
2003-03-26,2822.2,2858.4,2822.2,2858.4,0
2003-03-27,2858.4,2862.8,2843.4,2855,0
2003-03-28,2855,2875.2,2839.8,2861.2,0
2003-03-31,2861.2,2861.2,2846,2848.6,0
2003-04-01,2848.6,2858.4,2829.8,2844.2,0
2003-04-02,2844.2,2874,2844.2,2847.4,0
2003-04-03,2847.4,2886.7,2847.4,2874.1,0
2003-04-04,2874.1,2896.3,2863.3,2896.3,0
2003-04-07,2896.3,2944,2896.3,2941.6,0
2003-04-08,2941.6,2946.9,2921.1,2940.6,0
2003-04-09,2940.6,2940.6,2913.8,2915.7,0
2003-04-10,2915.7,2915.7,2888,2904.7,0
2003-04-11,2904.7,2916,2896.4,2908.3,0
2003-04-14,2908.3,2917.5,2898.1,2905.5,0
2003-04-15,2905.5,2932.9,2905.5,2932.4,0
2003-04-16,2932.4,2948.3,2932.3,2944.4,0
2003-04-17,2944.4,2944.4,2909.6,2917,0
2003-04-22,2917,2944.4,2917,2942.2,0
2003-04-23,2942.2,2971.8,2942.2,2964,0
2003-04-24,2964,2965.6,2957.1,2961.7,0
2003-04-28,2961.7,2961.7,2930.7,2934.7,0
2003-04-29,2934.7,2972,2934.7,2971.2,0
2003-04-30,2971.2,2984.5,2961.1,2970.9,0
2003-05-01,2970.9,2971.4,2952.4,2965.6,0
2003-05-02,2965.6,2965.6,2937,2941,0
2003-05-05,2941,2948.6,2926,2948,0
2003-05-06,2948,2948,2935.4,2937.5,0
2003-05-07,2937.5,2957.7,2937.5,2944.2,0
2003-05-08,2944.2,2944.2,2918.5,2927.5,0
2003-05-09,2927.5,2928.2,2908.8,2928.2,0
2003-05-12,2928.2,2955.3,2928.2,2945.5,0
2003-05-13,2945.5,2964.4,2945.5,2952.1,0
2003-05-14,2952.1,2961.4,2938.8,2943,0
2003-05-15,2943,2943,2917.4,2931,0
2003-05-16,2931,2933.6,2919.4,2924.4,0
2003-05-19,2925,2926.2,2914.8,2922.5,0
2003-05-20,2922.5,2922.5,2893,2908.5,0
2003-05-21,2908.5,2917.5,2907.7,2914.9,0
2003-05-22,2914.9,2936.5,2914.9,2935.7,0
2003-05-23,2935.5,2973.2,2935.5,2966.3,0
2003-05-26,2966.3,2967,2955.7,2965,0
2003-05-27,2965,2965,2948.7,2950.8,0
2003-05-28,2950.8,2982.9,2950.8,2976.1,0
2003-05-29,2976.1,2989.7,2976.1,2983.6,0
2003-05-30,2983.6,2991.8,2975.1,2979.8,0
2003-06-02,2979.8,3010.1,2979.8,3004.3,0
2003-06-03,3004.3,3012.5,2991.9,2991.9,0
2003-06-04,2991.9,3003.4,2991.3,2996.6,0
2003-06-05,2996.6,3021.3,2996.6,3008,0
2003-06-06,3008,3018.1,2991.4,3018.1,0
2003-06-10,3018.1,3023.3,3009.7,3023.3,0
2003-06-11,3023.3,3045.1,3023.3,3036.9,0
2003-06-12,3036.9,3053.3,3036.9,3050.2,0
2003-06-13,3050.2,3057.4,3043.2,3053.4,0
2003-06-16,3053.4,3056.3,3037.9,3056.3,0
2003-06-17,3056.3,3089,3056.3,3077,0
2003-06-18,3077,3077,3055.2,3057.7,0
2003-06-19,3057.7,3070.9,3057.7,3070.9,0
2003-06-20,3070.9,3070.9,3050.6,3055.2,0
2003-06-23,3055.2,3073,3054.2,3059,0
2003-06-24,3059,3059,3035.1,3035.2,0
2003-06-25,3035.2,3039.1,3027.1,3031.9,0
2003-06-26,3031.9,3031.9,2991.4,2997,0
2003-06-27,2997,3018,2995,3018,0
2003-06-30,3018,3021.1,2998.9,2998.9,0
2003-07-01,2999.7,3010.2,2977.5,3009.2,0
2003-07-02,3009.2,3009.2,2995,3003.4,0
2003-07-03,3003.4,3022.2,3003.4,3017.1,0
2003-07-04,3017.1,3017.1,2991.7,3000.8,0
2003-07-07,3000.8,3011.9,3000.8,3005.4,0
2003-07-08,3005.4,3036.9,3005.4,3013.6,0
2003-07-09,3013.6,3014.3,3001.9,3008.3,0
2003-07-10,3008.3,3031.9,3003.1,3022.7,0
2003-07-11,3022.7,3023.5,3005.3,3022.8,0
2003-07-14,3022.8,3057.8,3022.8,3053.4,0
2003-07-15,3053.4,3066,3053.4,3061,0
2003-07-16,3061,3075.2,3051.5,3075.2,0
2003-07-17,3075.2,3075.2,3053.8,3067.5,0
2003-07-18,3067.5,3067.5,3055.3,3064.9,0
2003-07-21,3067.8,3083.2,3067.8,3070.6,0
2003-07-22,3067.7,3067.7,3041.4,3048.5,0
2003-07-23,3050.4,3069.7,3050.3,3068.1,0
2003-07-24,3069.1,3074.2,3064.8,3073,0
2003-07-25,3075.8,3084.4,3063.5,3081.3,0
2003-07-28,3083.2,3106.3,3083.2,3103.1,0
2003-07-29,3103.3,3103.4,3086.5,3093,0
2003-07-30,3090.6,3090.9,3069.8,3076.9,0
2003-07-31,3077,3115.4,3077,3106.7,0
2003-08-01,3111.7,3126.5,3111.1,3126,0
2003-08-04,3124.1,3124.1,3107.1,3115.8,0
2003-08-05,3117.9,3129.6,3110.6,3123.4,0
2003-08-06,3122.3,3122.3,3106,3118.6,0
2003-08-07,3118.9,3135.1,3118.9,3124.5,0
2003-08-08,3127.7,3142.3,3127.7,3135.7,0
2003-08-11,3135.8,3148.8,3135.8,3136.5,0
2003-08-12,3138.8,3147.3,3133.3,3134.7,0
2003-08-13,3136.2,3151.8,3136.1,3150.4,0
2003-08-14,3150.6,3156.5,3139.9,3143.2,0
2003-08-15,3145,3150.8,3140.8,3142.8,0
2003-08-18,3146.5,3162.8,3146.2,3158.3,0
2003-08-19,3167.9,3178.9,3164,3165,0
2003-08-20,3165.3,3177.5,3164.7,3167.7,0
2003-08-21,3167.4,3171.3,3161.6,3169.9,0
2003-08-22,3174,3180.7,3173.5,3180.4,0
2003-08-25,3181.1,3181.7,3170.7,3175,0
2003-08-26,3173.8,3174.4,3161.9,3167.3,0
2003-08-27,3167.7,3186.8,3167.3,3178.2,0
2003-08-28,3181.7,3200.2,3181.7,3196.9,0
2003-08-29,3197.8,3210.1,3195.9,3202.9,0
2003-09-01,3206.1,3217.2,3205,3212.1,0
2003-09-02,3215,3223.9,3212.2,3223.9,0
2003-09-03,3224,3237.3,3218.9,3219.2,0
2003-09-04,3222.8,3243.8,3222.8,3233.8,0
2003-09-05,3234.1,3234.2,3214.2,3220.1,0
2003-09-08,3219.2,3237.7,3217.7,3233,0
2003-09-09,3235.1,3249.8,3233.9,3237.5,0
2003-09-10,3232.5,3232.5,3218.6,3220.1,0
2003-09-11,3215.8,3215.8,3193,3197.1,0
2003-09-12,3200.6,3209.8,3195.2,3195.2,0
2003-09-15,3196.6,3201.9,3188.5,3191.6,0
2003-09-16,3191.9,3197.2,3185.9,3197.2,0
2003-09-17,3201.2,3226.8,3200.8,3221.5,0
2003-09-18,3222.5,3232.2,3220.3,3225,0
2003-09-19,3225.1,3249.4,3223.4,3223.4,0
2003-09-22,3223.7,3224.7,3197,3200,0
2003-09-23,3197.8,3201.4,3184.8,3187.2,0
2003-09-24,3187.4,3214.3,3187.4,3214.3,0
2003-09-25,3209,3209.7,3175.1,3180.2,0
2003-09-26,3177.8,3186.5,3169.6,3175.7,0
2003-09-29,3174.1,3177.1,3162.5,3170.3,0
2003-09-30,3173.4,3185.1,3172.9,3176.2,0
2003-10-01,3175.1,3175.1,3159.8,3164.7,0
2003-10-02,3170.2,3208.3,3170.2,3203.4,0
2003-10-03,3205.8,3209.5,3199.1,3205.7,0
2003-10-06,3211,3225.3,3210.8,3222.9,0
2003-10-07,3225.5,3236.5,3225,3225.4,0
2003-10-08,3225.6,3251.8,3225.6,3247.8,0
2003-10-09,3248.2,3261.2,3242.3,3256.9,0
2003-10-10,3263.4,3273.3,3262.7,3266.2,0
2003-10-13,3266.9,3284,3266.8,3283,0
2003-10-14,3292.5,3307.1,3290.9,3291.6,0
2003-10-15,3291.7,3305.6,3289,3291.9,0
2003-10-16,3296.9,3304.8,3293.3,3302.3,0
2003-10-17,3297.6,3301.8,3294.6,3301.4,0
2003-10-20,3301.6,3307.4,3295.2,3295.2,0
2003-10-21,3298.4,3315.2,3298.4,3310.6,0
2003-10-22,3311.6,3317.5,3304.6,3305.3,0
2003-10-23,3298.5,3299.5,3272.9,3274.1,0
2003-10-24,3275.1,3281.8,3264.2,3266.2,0
2003-10-27,3266.6,3275,3253.8,3254.9,0
2003-10-28,3252.9,3264.2,3252.6,3254.3,0
2003-10-29,3255.6,3282.1,3254,3274.7,0
2003-10-30,3278.3,3287.2,3277.2,3284.6,0
2003-10-31,3284.8,3296.3,3278.6,3282.4,0
2003-11-03,3282.3,3284,3262.2,3268.8,0
2003-11-04,3275.5,3289.4,3274.5,3279.5,0
2003-11-05,3279.9,3279.9,3244.2,3255.8,0
2003-11-06,3254.2,3259.9,3246,3257.9,0
2003-11-07,3257.8,3266.6,3254.6,3265.5,0
2003-11-10,3261.7,3261.7,3242,3248.1,0
2003-11-11,3242.8,3242.8,3217.7,3217.7,0
2003-11-12,3218.3,3228,3212.4,3217.4,0
2003-11-13,3223.8,3238.1,3223.2,3230.3,0
2003-11-14,3228.9,3230.5,3214.9,3215.4,0
2003-11-17,3213.4,3214.5,3188.4,3188.4,0
2003-11-18,3187.7,3189.8,3170.7,3185.4,0
2003-11-19,3185.5,3193.2,3174.8,3189.1,0
2003-11-20,3190.6,3205.9,3190.6,3192.7,0
2003-11-21,3190.4,3190.4,3170.5,3175.3,0
2003-11-24,3176.9,3189.6,3171.3,3175.7,0
2003-11-25,3183.2,3205.7,3183.2,3197.4,0
2003-11-26,3196.8,3206.9,3194.4,3198.7,0
2003-11-27,3200.4,3205.5,3188.7,3194.3,0
2003-11-28,3192.4,3195.7,3182.4,3195.7,0
2003-12-01,3194.1,3194.1,3173.3,3180.3,0
2003-12-02,3189.7,3199.3,3189.3,3196.7,0
2003-12-03,3196.1,3223.3,3186.9,3220.1,0
2003-12-04,3221.2,3234,3221.2,3231.9,0
2003-12-05,3233.1,3235.9,3226.2,3232.1,0
2003-12-08,3232.5,3244.2,3226.2,3226.2,0
2003-12-09,3229,3235.4,3218.6,3219.5,0
2003-12-10,3219.6,3220.7,3210.2,3212.9,0
2003-12-11,3211.2,3211.7,3190.4,3193.7,0
2003-12-12,3196,3216.9,3193.2,3216.3,0
2003-12-15,3221.1,3253.6,3221.1,3252,0
2003-12-16,3246.8,3246.8,3220.9,3221.3,0
2003-12-17,3221.5,3239.1,3221.5,3235.5,0
2003-12-18,3241.5,3249.4,3228.4,3229.5,0
2003-12-19,3231.7,3241.9,3231.7,3238.5,0
2003-12-22,3241.5,3265.1,3241.5,3261.2,0
2003-12-23,3260.2,3264.7,3255,3261.6,0
2003-12-24,3264.4,3271.9,3263.9,3271,0
2003-12-29,3271.8,3286.4,3271.8,3286.4,0
2003-12-30,3290,3306.2,3290,3301.3,0
2003-12-31,3302,3307,3299.4,3306,0
2004-01-02,3305.3,3310.8,3304.8,3309.8,0
2004-01-05,3308.8,3309.4,3293.9,3296.5,0
2004-01-06,3302.8,3331.1,3302.8,3325.4,0
2004-01-07,3321.4,3321.4,3304.8,3309.9,0
2004-01-08,3306.1,3312.8,3303.2,3304.6,0
2004-01-09,3306.4,3319.5,3306.4,3307.1,0
2004-01-12,3303.1,3310.7,3292.8,3308.7,0
2004-01-13,3312.9,3322,3300.7,3300.8,0
2004-01-14,3303.1,3316.4,3296,3314.7,0
2004-01-15,3315.2,3320.8,3306.2,3312.6,0
2004-01-16,3310.2,3317.5,3294.9,3298.1,0
2004-01-19,3303.1,3321.8,3303.1,3312.5,0
2004-01-20,3313.6,3323,3313.6,3320.8,0
2004-01-21,3319.6,3325.4,3304.1,3320.7,0
2004-01-22,3322.5,3339.4,3322.5,3339.4,0
2004-01-23,3338,3348,3330.5,3346.2,0
2004-01-27,3349.3,3357.1,3324.7,3324.7,0
2004-01-28,3321.4,3321.4,3289.7,3292.2,0
2004-01-29,3287.9,3288.3,3271.2,3276.6,0
2004-01-30,3275.5,3297.6,3274.5,3283.6,0
2004-02-02,3284.9,3296.4,3282.1,3287.2,0
2004-02-03,3287,3294.6,3273.6,3277.8,0
2004-02-04,3278.9,3287.1,3277.6,3279.8,0
2004-02-05,3280.4,3284,3266.8,3274.9,0
2004-02-06,3274,3287.2,3274,3285,0
2004-02-09,3290.1,3310.4,3289.3,3300,0
2004-02-10,3303.9,3306.8,3299.5,3301.2,0
2004-02-11,3301.9,3319.4,3301.8,3315.3,0
2004-02-12,3319.6,3341.9,3318.9,3339.9,0
2004-02-13,3342.9,3351.8,3336.9,3347.8,0
2004-02-16,3347.3,3347.3,3333.5,3337.2,0
2004-02-17,3337.5,3346.4,3337.5,3346.4,0
2004-02-18,3351.6,3370.1,3351.4,3365.2,0
2004-02-19,3368,3369.9,3361.8,3366.9,0
2004-02-20,3372.1,3372.2,3359.3,3359.5,0
2004-02-23,3359.6,3360.1,3348.1,3354.3,0
2004-02-24,3354.1,3354.3,3341.5,3344.2,0
2004-02-25,3341.7,3350,3337,3346.5,0
2004-02-26,3345.8,3359.2,3345,3358.1,0
2004-02-27,3360.5,3372.7,3359.9,3372.5,0
2004-03-01,3376.5,3392,3376.2,3389.9,0
2004-03-02,3396.7,3407.4,3396.4,3398.2,0
2004-03-03,3399.3,3402,3394.7,3399,0
2004-03-04,3399.1,3411.3,3392.2,3399.7,0
2004-03-05,3401.4,3416.3,3401,3416.3,0
2004-03-08,3419.1,3432.6,3418.4,3425.5,0
2004-03-09,3423.3,3431.2,3417.2,3427.2,0
2004-03-10,3423.6,3423.9,3407.6,3414.3,0
2004-03-11,3408.6,3411.9,3392.5,3411.9,0
2004-03-12,3407.6,3407.6,3392.2,3402.1,0
2004-03-15,3407.2,3418.7,3406.4,3410.3,0
2004-03-16,3409.4,3411.8,3393.9,3410.1,0
2004-03-17,3412.7,3437.4,3412.4,3432.3,0
2004-03-18,3432.5,3448.5,3423.6,3424.6,0
2004-03-19,3425.5,3434.4,3424.4,3429.8,0
2004-03-22,3428.6,3428.6,3399.4,3399.6,0
2004-03-23,3394.6,3395,3381.1,3388,0
2004-03-24,3387.4,3394.6,3381.2,3385.1,0
2004-03-25,3385.1,3395.7,3375.8,3395.7,0
2004-03-26,3397.3,3431.2,3397.3,3424.2,0
2004-03-29,3424.1,3424.1,3407.6,3409.1,0
2004-03-30,3411.1,3422.6,3410.9,3416.9,0
2004-03-31,3418.8,3426.8,3416.4,3416.4,0
2004-04-01,3419.4,3443.9,3419.2,3443.9,0
2004-04-02,3444.9,3445,3435.6,3437.4,0
2004-04-05,3438.1,3456.8,3438,3453.2,0
2004-04-06,3455.1,3464.5,3454.9,3456,0
2004-04-07,3456.1,3472.2,3454,3462.9,0
2004-04-08,3460.5,3460.5,3453.2,3456.6,0
2004-04-13,3459.4,3462,3441.5,3443.8,0
2004-04-14,3438.8,3442.2,3428.1,3440.8,0
2004-04-15,3440.5,3452.7,3421.7,3425.7,0
2004-04-16,3426.9,3431.2,3416,3424.3,0
2004-04-19,3427,3439.7,3426.6,3439.7,0
2004-04-20,3439.6,3457.9,3439.3,3457.2,0
2004-04-21,3453.6,3453.6,3444,3444.7,0
2004-04-22,3442.4,3455.5,3435.6,3441.9,0
2004-04-23,3446,3472.5,3446,3461.5,0
2004-04-26,3462.6,3464.5,3454.7,3455.4,0
2004-04-27,3454.9,3455.2,3443.5,3452.3,0
2004-04-28,3452.1,3457,3446.2,3450.4,0
2004-04-29,3441.1,3441.1,3397.9,3407.8,0
2004-04-30,3404.6,3410.8,3386.7,3407.7,0
2004-05-03,3406,3406,3384.1,3388,0
2004-05-04,3391,3404.2,3390.9,3398.4,0
2004-05-05,3401.7,3417.6,3400.7,3413.7,0
2004-05-06,3413,3414.8,3397.3,3406.5,0
2004-05-07,3401.1,3405.8,3386.8,3401.2,0
2004-05-10,3400.5,3400.5,3361.5,3361.9,0
2004-05-11,3361.7,3362.9,3348.4,3362.9,0
2004-05-12,3365.6,3385.3,3365.5,3383.9,0
2004-05-13,3383.2,3390.6,3376.1,3376.2,0
2004-05-14,3374.8,3377.9,3365,3366.8,0
2004-05-17,3367.9,3369.7,3347.7,3349.4,0
2004-05-18,3349.5,3373.1,3346.8,3372.5,0
2004-05-19,3374.5,3389.8,3369.7,3389.8,0
2004-05-20,3390.7,3391.1,3375.5,3378.9,0
2004-05-21,3377.7,3396.3,3377.2,3394.2,0
2004-05-24,3397.5,3403.8,3391.7,3398.4,0
2004-05-25,3399.6,3406.9,3390.4,3393.7,0
2004-05-26,3399.3,3425.7,3398.9,3422.3,0
2004-05-27,3423.9,3441.7,3422.9,3441.2,0
2004-05-28,3444.2,3462.2,3444,3447.3,0
2004-05-31,3447.5,3460.7,3446.8,3456.9,0
2004-06-01,3456.2,3459.1,3451.2,3454.6,0
2004-06-02,3456.1,3474.3,3456.1,3473.1,0
2004-06-03,3470.9,3474.8,3461.3,3465.6,0
2004-06-04,3466.1,3469.6,3459.3,3466.6,0
2004-06-07,3469.3,3484.7,3468.7,3482.3,0
2004-06-08,3487.8,3498.3,3480.1,3482.4,0
2004-06-09,3484,3484.3,3461.1,3466.6,0
2004-06-10,3466.2,3473.2,3459.9,3469.1,0
2004-06-11,3471.9,3480.8,3471.9,3478.1,0
2004-06-14,3471.9,3480.8,3471.9,3478.1,0
2004-06-16,3469.7,3488.5,3469.7,3484.6,0
2004-06-17,3486.8,3506.8,3486.2,3506.8,0
2004-06-18,3512.6,3526.9,3511.5,3523.3,0
2004-06-21,3526.2,3549,3525.4,3547.4,0
2004-06-22,3546.5,3546.5,3532.3,3533.9,0
2004-06-23,3534.8,3549,3534.8,3545.3,0
2004-06-24,3545.1,3545.1,3519.4,3524.8,0
2004-06-25,3525.3,3532.1,3521.5,3523,0
2004-06-28,3524,3524.1,3511.8,3518.5,0
2004-06-29,3517.9,3523.7,3510.7,3517.5,0
2004-06-30,3519.2,3532.1,3516.8,3530.3,0
2004-07-01,3532.4,3537.3,3526.3,3534,0
2004-07-02,3532.1,3534.3,3523.2,3531.5,0
2004-07-05,3531.6,3534.4,3518.9,3534.4,0
2004-07-06,3536,3557.8,3535.9,3551.5,0
2004-07-07,3549.3,3559.9,3541.7,3559.9,0
2004-07-08,3560.2,3562.9,3546.7,3562.8,0
2004-07-09,3560.8,3560.9,3548.5,3558.9,0
2004-07-12,3560.1,3563.1,3552.1,3554,0
2004-07-13,3554.6,3555.8,3549.1,3554.9,0
2004-07-14,3553.3,3553.5,3521,3524.1,0
2004-07-15,3524.7,3532,3521.4,3527.7,0
2004-07-16,3527.5,3539.8,3523.9,3533.5,0
2004-07-19,3534.4,3537.3,3529.2,3535.1,0
2004-07-20,3533.1,3533.2,3503.3,3507.1,0
2004-07-21,3509.2,3528.1,3509,3528.1,0
2004-07-22,3525.4,3525.4,3495.7,3505.5,0
2004-07-23,3505.6,3514.6,3495.7,3495.7,0
2004-07-26,3491.8,3498.7,3488.9,3495.6,0
2004-07-27,3496.8,3510,3496.7,3500.1,0
2004-07-28,3500.8,3517.4,3500.8,3510.3,0
2004-07-29,3512.3,3520.8,3512.3,3512.6,0
2004-07-30,3516.7,3548,3516.7,3546.1,0
2004-08-02,3544.8,3558.2,3542.7,3554.5,0
2004-08-03,3555.3,3572.5,3555.1,3565.3,0
2004-08-04,3566.8,3567.9,3551.3,3555.5,0
2004-08-05,3556.1,3556.1,3533.1,3546.2,0
2004-08-06,3542.5,3543.4,3528.2,3538.9,0
2004-08-09,3536.6,3536.6,3505.8,3519.5,0
2004-08-10,3518.3,3525.1,3508.6,3509.2,0
2004-08-11,3514.7,3534.3,3514.7,3520.1,0
2004-08-12,3517.9,3518.3,3493,3495.7,0
2004-08-13,3495.5,3502.4,3486.4,3489.1,0
2004-08-16,3491.2,3493.3,3479.3,3480.7,0
2004-08-17,3487,3501.8,3486.2,3495.4,0
2004-08-18,3496,3499.6,3485,3488.6,0
2004-08-19,3490.3,3503.1,3490,3498.3,0
2004-08-20,3502.1,3513.1,3499.4,3507.8,0
2004-08-23,3511.3,3542.6,3511.3,3535.1,0
2004-08-24,3536.2,3541.5,3530.9,3539.7,0
2004-08-25,3539.5,3541,3524.2,3530.4,0
2004-08-26,3530.2,3543,3529.8,3537.9,0
2004-08-27,3540.5,3574.9,3540.5,3568.7,0
2004-08-30,3567.7,3576.4,3560.5,3562.4,0
2004-08-31,3563.1,3570.3,3560.9,3561.9,0
2004-09-01,3563.3,3591,3563.3,3581.6,0
2004-09-02,3583.6,3597.4,3583.5,3594.7,0
2004-09-03,3596.4,3600,3582.9,3584.4,0
2004-09-06,3585.2,3588.9,3581.5,3584.8,0
2004-09-07,3586.1,3597.8,3585.7,3595.6,0
2004-09-08,3594.2,3603,3589.5,3595.9,0
2004-09-09,3596.6,3607.9,3594.5,3598.4,0
2004-09-10,3599.4,3613.8,3598.8,3602.5,0
2004-09-13,3601.5,3619.8,3601.4,3615.5,0
2004-09-14,3618.3,3630.8,3618.2,3630.2,0
2004-09-15,3632.1,3642,3627.6,3636.5,0
2004-09-16,3632.8,3640.3,3615.9,3636.7,0
2004-09-17,3638.7,3647.6,3637.2,3643.9,0
2004-09-20,3650.1,3650.1,3638,3641.4,0
2004-09-21,3638.7,3645.2,3627.9,3642.7,0
2004-09-22,3647.4,3656.5,3647.4,3652.6,0
2004-09-23,3649.3,3651.1,3636.9,3645.9,0
2004-09-24,3645.1,3645.6,3630.7,3635.6,0
2004-09-27,3636.9,3646.4,3623,3632.8,0
2004-09-28,3630.1,3640.1,3625.2,3637.9,0
2004-09-29,3646.8,3671.2,3646.8,3667.1,0
2004-09-30,3669.9,3683.1,3669.9,3674.7,0
2004-10-01,3674.6,3681,3663.5,3669,0
2004-10-04,3675,3703.1,3674.8,3703.1,0
2004-10-05,3706.8,3709.5,3699.3,3705,0
2004-10-06,3708.1,3726.8,3708.1,3709,0
2004-10-07,3709.5,3722,3702.9,3710.5,0
2004-10-08,3708.5,3708.6,3691.9,3696,0
2004-10-11,3698.4,3715.3,3698.4,3714.6,0
2004-10-12,3712.6,3729.9,3712.4,3727.1,0
2004-10-13,3723.7,3734,3720.6,3734,0
2004-10-14,3723.5,3723.8,3715.6,3719.9,0
2004-10-15,3719.4,3731.9,3717.9,3730.4,0
2004-10-18,3730.3,3730.3,3716.5,3721.2,0
2004-10-19,3720.5,3729,3718.7,3728,0
2004-10-20,3722.6,3727.3,3710.9,3710.9,0
2004-10-21,3712.3,3717.9,3705.3,3715.7,0
2004-10-22,3717.6,3726.9,3717.6,3720.7,0
2004-10-25,3720.6,3720.6,3688.3,3694.4,0
2004-10-26,3696.1,3726.1,3696.1,3718.2,0
2004-10-27,3721.3,3757.9,3721.3,3753.7,0
2004-10-28,3757.3,3787.6,3757.1,3784,0
2004-10-29,3775.1,3786.3,3772.2,3786.3,0
2004-11-01,3788.2,3797.4,3783.7,3797.4,0
2004-11-02,3799.9,3808.8,3795.5,3805.6,0
2004-11-03,3802.9,3839.2,3802.8,3839.2,0
2004-11-04,3838.7,3864,3836,3849.8,0
2004-11-05,3850.2,3866.7,3849.8,3854.5,0
2004-11-08,3849.6,3860.5,3830.2,3832.9,0
2004-11-09,3834.3,3851.3,3833.5,3846.5,0
2004-11-10,3846.3,3857.7,3842.9,3857.7,0
2004-11-11,3862.8,3876.8,3862.4,3873.6,0
2004-11-12,3875.2,3877.1,3865.4,3872.6,0
2004-11-15,3873.5,3892.4,3873.5,3890.9,0
2004-11-16,3890.3,3891.5,3873.6,3879.9,0
2004-11-17,3877.7,3892.2,3875.9,3889.9,0
2004-11-18,3890.4,3902,3890.4,3893.4,0
2004-11-19,3891.9,3892,3881.5,3887.3,0
2004-11-22,3885.1,3885.1,3842.3,3846.8,0
2004-11-23,3852.5,3878.9,3852.5,3878.9,0
2004-11-24,3879.8,3900.6,3878.8,3894.7,0
2004-11-25,3898.3,3917.2,3897.9,3914.8,0
2004-11-26,3917.3,3928.2,3906.2,3922.9,0
2004-11-29,3922,3943,3922,3938.1,0
2004-11-30,3938.5,3953.3,3935.3,3942.8,0
2004-12-01,3943.5,3946.4,3914.3,3914.3,0
2004-12-02,3920,3960,3920,3955.1,0
2004-12-03,3950,3960.1,3946.2,3951.4,0
2004-12-06,3951.3,3972.4,3951.2,3959.9,0
2004-12-07,3958.3,3970,3939.4,3939.7,0
2004-12-08,3936.6,3936.6,3903.7,3909.8,0
2004-12-09,3907.7,3920.9,3889.3,3898.9,0
2004-12-10,3899,3923.5,3899,3911.4,0
2004-12-13,3911.2,3929.8,3911.2,3919.5,0
2004-12-14,3925.6,3939.3,3925.5,3936.8,0
2004-12-15,3938.6,3964.3,3938,3953,0
2004-12-16,3957.4,3986.4,3957.2,3982.3,0
2004-12-17,3981.7,4002.7,3974.7,3995.3,0
2004-12-20,3996.1,3998.8,3987.3,3998.4,0
2004-12-21,4002.2,4023,3998.4,4018.3,0
2004-12-22,4020.7,4043.7,4018.3,4037.4,0
2004-12-23,4036.3,4037.4,4022,4029.4,0
2004-12-24,4031.3,4049.3,4029.4,4049.3,0
2004-12-29,4048.3,4049.3,4038.7,4044,0
2004-12-30,4044.3,4057.1,4043.9,4057,0
2004-12-31,4055.4,4057,4048.5,4053.1,0
2005-01-04,4051.1,4062.3,4048.6,4060.7,0
2005-01-05,4060.6,4060.7,4030.6,4043.4,0
2005-01-06,4041.5,4043.4,4030.3,4033.3,0
2005-01-07,4036.9,4068.4,4033.3,4062.8,0
2005-01-10,4063,4076,4057.9,4071.7,0
2005-01-11,4073,4083.5,4070.3,4070.3,0
2005-01-12,4071.5,4073.2,4058.7,4068.3,0
2005-01-13,4071.6,4086.5,4067,4069.1,0
2005-01-14,4067,4069.1,4056,4062.9,0
2005-01-17,4064.2,4084,4062.9,4079,0
2005-01-18,4083.4,4094.8,4057.7,4065.5,0
2005-01-19,4069.6,4081.8,4043,4055.7,0
2005-01-20,4049.9,4055.7,4031.3,4038.5,0
2005-01-21,4037.9,4048.4,4036.7,4046.4,0
2005-01-24,4046.2,4054.6,4044.4,4047.6,0
2005-01-25,4052.9,4069.7,4047.6,4056.4,0
2005-01-27,4062,4106,4056.4,4101.2,0
2005-01-28,4103.3,4114.3,4096.4,4096.4,0
2005-01-31,4096.6,4109,4094.6,4107.1,0
2005-02-01,4106.7,4130.2,4106.7,4127.2,0
2005-02-02,4136.2,4146.3,4127.2,4141.2,0
2005-02-03,4143.4,4153.7,4141.2,4146.3,0
2005-02-04,4143.4,4159.7,4137.7,4156.2,0
2005-02-07,4159.5,4188.8,4156.2,4182.9,0
2005-02-08,4183.7,4183.9,4163.8,4172.3,0
2005-02-09,4172.6,4180.2,4158.1,4163.2,0
2005-02-10,4162.4,4164.2,4148.1,4160,0
2005-02-11,4162.4,4169.9,4158,4160.7,0
2005-02-14,4165.8,4177.8,4136,4143,0
2005-02-15,4142.8,4150.3,4132.7,4136.3,0
2005-02-16,4146.2,4158.8,4136.3,4142.8,0
2005-02-17,4147.8,4160.1,4141,4155,0
2005-02-18,4154.6,4156.4,4141.7,4151.7,0
2005-02-21,4156.6,4158.6,4151.7,4153.6,0
2005-02-22,4155.3,4159.5,4134,4138.4,0
2005-02-23,4136.1,4138.4,4101.6,4103.4,0
2005-02-24,4103.3,4120.6,4086.7,4086.7,0
2005-02-25,4092.6,4121.3,4086.7,4116.4,0
2005-02-28,4118.8,4159.2,4116.4,4156.5,0
2005-03-01,4156.9,4164.4,4140.1,4164.3,0
2005-03-02,4158.9,4180.6,4158.6,4172.2,0
2005-03-03,4170.9,4197.8,4165.6,4185.8,0
2005-03-04,4186,4209.8,4185.8,4201.9,0
2005-03-07,4207.5,4227.2,4201.9,4218.7,0
2005-03-08,4213.3,4225.7,4213.2,4223.3,0
2005-03-09,4224.5,4234.9,4216,4223,0
2005-03-10,4217.2,4223,4195.8,4199.2,0
2005-03-11,4199.1,4199.2,4183.8,4192.6,0
2005-03-14,4192.5,4220,4184.8,4218.6,0
2005-03-15,4218.8,4230.4,4210.4,4210.9,0
2005-03-16,4209.6,4237.3,4209.6,4229.9,0
2005-03-17,4230,4232.9,4209.7,4217.3,0
2005-03-18,4222.8,4242.3,4217.3,4236.8,0
2005-03-21,4238,4255.8,4236.8,4255.8,0
2005-03-22,4255.7,4255.8,4224.3,4225.5,0
2005-03-23,4219.2,4225.5,4164.6,4164.6,0
2005-03-24,4158,4164.6,4120.9,4131.6,0
2005-03-29,4129.7,4144.2,4086.4,4091.9,0
2005-03-30,4082.7,4095,4051.5,4083.6,0
2005-03-31,4089.4,4114.1,4089.4,4100.7,0
2005-04-01,4100.6,4129,4100.6,4126.4,0
2005-04-04,4126.8,4126.9,4103,4109.2,0
2005-04-05,4109.7,4117.2,4101.6,4117.2,0
2005-04-06,4118.2,4138.4,4098.5,4106.2,0
2005-04-07,4109.9,4119.5,4103,4112.4,0
2005-04-08,4120.2,4148.5,4112.4,4148.5,0
2005-04-11,4144.7,4148.5,4112,4115.8,0
2005-04-12,4113.8,4123.4,4111.6,4123.4,0
2005-04-13,4124,4139.3,4110,4115,0
2005-04-14,4111.5,4115,4060.2,4063.3,0
2005-04-15,4050.5,4063.3,3989.9,3993.2,0
2005-04-18,3980.9,3993.2,3935.3,3936.5,0
2005-04-19,3944.1,3996.4,3936.5,3996.4,0
2005-04-20,4003.9,4032.1,3993.3,4001.9,0
2005-04-21,4001,4001,3966.3,3988.7,0
2005-04-22,3996,4023.5,3988.7,4009.6,0
2005-04-26,4011.1,4020.9,3988.6,3999.1,0
2005-04-27,3990.2,3999.1,3968.8,3987.5,0
2005-04-28,3979.9,3987.5,3967.4,3975.3,0
2005-04-29,3966.1,3975.3,3930.4,3943.1,0
2005-05-02,3949.9,3973.1,3943.1,3969.2,0
2005-05-03,3972.9,3987.6,3931.8,3943.6,0
2005-05-04,3945.7,3945.7,3894.4,3905.5,0
2005-05-05,3912.3,3921.8,3886,3915,0
2005-05-06,3915.7,3942.7,3912.1,3939.8,0
2005-05-09,3942.5,3965.5,3934.4,3956.8,0
2005-05-10,3956.6,3973.9,3936.7,3949.1,0
2005-05-11,3944.5,3959.9,3935.1,3958.6,0
2005-05-12,3957.8,3979.2,3955.5,3979.2,0
2005-05-13,3970.3,3979.2,3945.9,3965.4,0
2005-05-16,3965.5,3965.5,3918.7,3923.8,0
2005-05-17,3928.6,3940.7,3902.2,3911.7,0
2005-05-18,3917,3951,3911.7,3940.5,0
2005-05-19,3951,3993.7,3940.5,3993.7,0
2005-05-20,3993.9,4004.8,3990.8,3990.8,0
2005-05-23,3991.4,4024.9,3990.7,4024.3,0
2005-05-24,4026.7,4055.5,4024.1,4054.3,0
2005-05-25,4057,4068.5,4047,4047.3,0
2005-05-26,4044.1,4050.4,4033.1,4050.4,0
2005-05-27,4050.1,4076.5,4050.1,4073.9,0
2005-05-30,4074,4090.4,4073.9,4089.5,0
2005-05-31,4089,4098.8,4070.4,4070.4,0
2005-06-01,4069.4,4105.5,4061.4,4103.7,0
2005-06-02,4112.2,4148.3,4103.7,4136.4,0
2005-06-03,4138.1,4149.2,4127.8,4149.2,0
2005-06-06,4149.3,4161.3,4136.7,4154.6,0
2005-06-07,4153.6,4161.9,4152.1,4160.1,0
2005-06-08,4158.3,4181.9,4147.7,4173.3,0
2005-06-09,4170.6,4185,4163.3,4168.9,0
2005-06-10,4168.1,4180.4,4168.1,4180,0
2005-06-14,4180.2,4196.3,4180,4189.6,0
2005-06-15,4189.7,4203.8,4184.7,4203.8,0
2005-06-16,4211.5,4240.9,4203.8,4221.3,0
2005-06-17,4230.1,4267.3,4221.3,4267.3,0
2005-06-20,4268.9,4275.6,4256,4262.3,0
2005-06-21,4262.2,4270.1,4251.4,4255.3,0
2005-06-22,4252.5,4255.3,4227.4,4232.1,0
2005-06-23,4230.1,4245.8,4221.4,4225.6,0
2005-06-24,4218,4225.6,4184.3,4203.8,0
2005-06-27,4203.7,4203.8,4183.7,4191.2,0
2005-06-28,4191.1,4224.9,4191.1,4222,0
2005-06-29,4226.5,4243.6,4208.2,4216.6,0
2005-06-30,4216,4238.1,4209,4229.9,0
2005-07-01,4225.9,4229.9,4200.9,4224.1,0
2005-07-04,4226.7,4244.1,4224.1,4234.7,0
2005-07-05,4237.7,4257.2,4234.7,4253.6,0
2005-07-06,4257.2,4269.5,4234.1,4234.1,0
2005-07-07,4238,4238.1,4196.3,4197.6,0
2005-07-08,4197.6,4206.6,4179.8,4193.8,0
2005-07-11,4200.1,4230,4193.8,4226.6,0
2005-07-12,4229.4,4235.4,4223.8,4225.1,0
2005-07-13,4228.2,4240.7,4225.1,4240.2,0
2005-07-14,4242.8,4258.9,4240.2,4257.7,0
2005-07-15,4256.3,4263.7,4254.2,4254.2,0
2005-07-18,4251.4,4271.2,4247.9,4259.9,0
2005-07-19,4255.1,4259.9,4235.9,4239.8,0
2005-07-20,4241.9,4269.9,4239.8,4263.3,0
2005-07-21,4272.4,4309.8,4263.3,4302.7,0
2005-07-22,4300.8,4325.1,4294.7,4324.2,0
2005-07-25,4324.5,4348.1,4324.2,4335.6,0
2005-07-26,4332.6,4346.6,4326.1,4338.1,0
2005-07-27,4337.5,4350,4337.5,4347.6,0
2005-07-28,4352,4357.4,4326.7,4329.1,0
2005-07-29,4335.3,4351.2,4329.1,4346.7,0
2005-08-01,4346.8,4351.1,4333.2,4337.6,0
2005-08-02,4336.8,4348.3,4325.1,4343.4,0
2005-08-03,4348.9,4354.1,4325.9,4325.9,0
2005-08-04,4326.3,4347.6,4326.3,4327.1,0
2005-08-05,4328.5,4336,4317.3,4333.1,0
2005-08-08,4334.6,4369.6,4330.4,4365.2,0
2005-08-09,4371.1,4377.1,4358.3,4374.5,0
2005-08-10,4377.8,4384.8,4366.7,4384.8,0
2005-08-11,4387.2,4425.3,4384.8,4424.3,0
2005-08-12,4423.9,4435.2,4418,4431.8,0
2005-08-15,4430.5,4440.3,4417.4,4425.5,0
2005-08-16,4426.1,4449.5,4425.5,4446.3,0
2005-08-17,4439.7,4446.3,4425.6,4429.9,0
2005-08-18,4429.8,4430.2,4401.9,4410.2,0
2005-08-19,4410.1,4429.9,4407.9,4429.9,0
2005-08-22,4435.9,4462.7,4429.9,4462.7,0
2005-08-23,4464.8,4465.9,4449.8,4451.6,0
2005-08-24,4447,4451.6,4406.6,4424.2,0
2005-08-25,4417,4417,4385.9,4403.8,0
2005-08-26,4393.6,4422.9,4393.6,4419.1,0
2005-08-29,4409,4419.1,4363.8,4368.6,0
2005-08-30,4369,4409,4368.6,4407.4,0
2005-08-31,4407.6,4413.5,4386.5,4413.5,0
2005-09-01,4419.7,4460.1,4413.5,4460.1,0
2005-09-02,4464.1,4476.3,4435.9,4435.9,0
2005-09-05,4435.4,4435.9,4405.9,4417.2,0
2005-09-06,4415.7,4436.3,4415.7,4422.3,0
2005-09-07,4428.6,4456.6,4422.3,4456.3,0
2005-09-08,4457.1,4466.2,4438.9,4439.8,0
2005-09-09,4436.6,4439.8,4409.5,4432.7,0
2005-09-12,4438.1,4446,4431.4,4437.5,0
2005-09-13,4439,4460.5,4431.8,4456.3,0
2005-09-14,4454.6,4479.3,4447.5,4473.6,0
2005-09-15,4469.7,4480.3,4460.2,4466.4,0
2005-09-16,4472.8,4508.4,4466.4,4499.4,0
2005-09-19,4501,4522.1,4499.4,4499.6,0
2005-09-20,4501,4530.4,4499.6,4527.2,0
2005-09-21,4521.5,4527.2,4500.9,4501.8,0
2005-09-22,4503.5,4511.6,4488.9,4511.6,0
2005-09-23,4511.5,4527.6,4500.5,4514,0
2005-09-26,4517.2,4565.3,4514,4565.3,0
2005-09-27,4569.3,4596.7,4565.3,4576.7,0
2005-09-28,4576.2,4585,4561.8,4575.2,0
2005-09-29,4585,4622,4575.2,4617.4,0
2005-09-30,4618.8,4625.3,4592.6,4592.6,0
2005-10-03,4593.6,4599.5,4577.4,4593.2,0
2005-10-04,4590,4601.5,4581,4591.5,0
2005-10-05,4590.7,4591.5,4496.8,4496.8,0
2005-10-06,4478.2,4496.8,4401.1,4401.8,0
2005-10-07,4403.9,4431.2,4382.7,4399.9,0
2005-10-10,4400.1,4437.8,4400.1,4427.9,0
2005-10-11,4426.9,4427.9,4379,4392.3,0
2005-10-12,4399.6,4433.5,4392.3,4429.4,0
2005-10-13,4417.6,4429.4,4367.5,4394.9,0
2005-10-14,4390.3,4395.1,4359.7,4371.3,0
2005-10-17,4382.1,4412.6,4371.3,4389.9,0
2005-10-18,4398.8,4425.2,4389.9,4422.5,0
2005-10-19,4409.5,4422.5,4345.9,4345.9,0
2005-10-20,4354.8,4384.6,4334.2,4345.1,0
2005-10-21,4330.6,4345.1,4277,4325.2,0
2005-10-24,4322.6,4325.5,4300.7,4317.3,0
2005-10-25,4331.8,4372.6,4317.3,4350.8,0
2005-10-26,4353,4400.6,4350.8,4400.6,0
2005-10-27,4399.5,4407.7,4382.3,4389.2,0
2005-10-28,4386.7,4389.2,4340.5,4340.5,0
2005-10-31,4354.9,4412.7,4340.5,4412.7,0
2005-11-01,4416.6,4429.3,4412.7,4425,0
2005-11-02,4425.9,4430.8,4395.1,4408.8,0
2005-11-03,4418.9,4467.4,4408.8,4460.9,0
2005-11-04,4461.6,4480.2,4453.5,4468.3,0
2005-11-07,4463.2,4468.3,4447.4,4460.8,0
2005-11-08,4459.7,4501.2,4459.3,4501.2,0
2005-11-09,4495.7,4501.2,4465.3,4476.3,0
2005-11-10,4477.2,4493.4,4470.2,4492.3,0
2005-11-11,4495.6,4526.8,4492.3,4516.8,0
2005-11-14,4524.6,4553.6,4516.8,4547.8,0
2005-11-15,4547.9,4553.6,4539.2,4544.9,0
2005-11-16,4543,4564.2,4537.7,4560.2,0
2005-11-17,4559.8,4584.9,4559.1,4570.1,0
2005-11-18,4577.7,4610.6,4570.1,4610.6,0
2005-11-21,4608.3,4613.9,4598.2,4598.2,0
2005-11-22,4603.6,4621.9,4568.2,4569.5,0
2005-11-23,4571.8,4589.8,4560.8,4562.4,0
2005-11-24,4565.7,4598.5,4562.4,4594.9,0
2005-11-25,4595.4,4606.8,4589.3,4592.5,0
2005-11-28,4596.1,4610.2,4590.5,4610.2,0
2005-11-29,4601.4,4610.2,4570.1,4585.3,0
2005-11-30,4587.9,4621.6,4583.5,4583.6,0
2005-12-01,4575.5,4583.6,4529.9,4532.3,0
2005-12-02,4549.6,4589.3,4532.3,4573.8,0
2005-12-05,4578,4582.3,4563.1,4576.8,0
2005-12-06,4574.3,4587.1,4556.1,4568.7,0
2005-12-07,4571.8,4583.5,4568.7,4576.3,0
2005-12-08,4572.29,4576.29,4531.6,4531.6,0
2005-12-09,4529,4541.5,4506.29,4534.79,0
2005-12-12,4537.1,4579.6,4534.79,4562.2,0
2005-12-13,4561,4562.2,4538.7,4538.7,0
2005-12-14,4541.79,4571.89,4538.7,4567.29,0
2005-12-15,4569.7,4592.1,4561.2,4575.39,0
2005-12-16,4575.79,4590.89,4555.2,4590.89,0
2005-12-19,4593,4621.7,4590.89,4600.79,0
2005-12-20,4603,4620.1,4583.89,4616.7,0
2005-12-21,4616.79,4660.6,4616.7,4659.89,0
2005-12-22,4661.79,4669.79,4646.79,4652,0
2005-12-23,4653.5,4675,4652,4670.79,0
2005-12-28,4669,4700.6,4666.6,4697.29,0
2005-12-29,4702.5,4715.5,4697.29,4715.2,0
2005-12-30,4717.1,4718.29,4694.6,4708.79,0
2006-01-03,4707.79,4726.7,4698.2,4721.1,0
2006-01-04,4730.79,4767.7,4721.1,4765.1,0
2006-01-05,4765.29,4773.29,4751.79,4757.89,0
2006-01-06,4758.2,4758.2,4730.79,4736.39,0
2006-01-09,4747.7,4778.7,4736.39,4775.79,0
2006-01-10,4774.89,4781.89,4751.29,4761.7,0
2006-01-11,4760.29,4791.2,4759.7,4781.1,0
2006-01-12,4785.2,4800.7,4772.79,4781.7,0
2006-01-13,4778.7,4785.79,4766.5,4784.29,0
2006-01-16,4798.5,4805.6,4779.29,4785.89,0
2006-01-17,4788.39,4818.1,4785.89,4817.29,0
2006-01-18,4820,4820,4739.7,4739.79,0
2006-01-19,4743,4790.89,4731,4790.89,0
2006-01-20,4800.7,4814.29,4790.89,4806.1,0
2006-01-23,4800.7,4806.1,4728.6,4766.6,0
2006-01-24,4768.6,4782.29,4760.6,4779.79,0
2006-01-25,4783.79,4819.79,4779.79,4812,0
2006-01-27,4828.89,4870.29,4812,4867.29,0
2006-01-30,4868.79,4896.29,4867.29,4892.2,0
2006-01-31,4893.7,4912.79,4877.2,4880.2,0
2006-02-01,4887,4904.2,4880.2,4903.89,0
2006-02-02,4909.79,4926.79,4855.39,4855.39,0
2006-02-03,4851.89,4855.39,4797.7,4832.1,0
2006-02-06,4827.1,4859.79,4814.39,4859.79,0
2006-02-07,4862.79,4867.7,4837.6,4850.39,0
2006-02-08,4850.29,4850.29,4771.39,4777,0
2006-02-09,4784.6,4820.2,4777,4820.2,0
2006-02-10,4827.6,4854.89,4815.6,4817.7,0
2006-02-13,4804,4817.7,4760.29,4765.1,0
2006-02-14,4766.6,4808.2,4763.2,4808.2,0
2006-02-15,4825.89,4837.2,4781.29,4781.5,0
2006-02-16,4775.39,4781.5,4739.89,4766.89,0
2006-02-17,4752.5,4790.6,4745.6,4748.5,0
2006-02-20,4768.89,4788.1,4748.5,4788.1,0
2006-02-21,4797.5,4830.2,4788.1,4830.2,0
2006-02-22,4833.79,4849.2,4827.29,4842.5,0
2006-02-23,4852.6,4881.6,4842.5,4867.29,0
2006-02-24,4856,4867.29,4836.5,4849.39,0
2006-02-27,4850.79,4880.1,4849,4880.1,0
2006-02-28,4875.39,4882.29,4857.89,4878.39,0
2006-03-01,4871.6,4878.39,4813.79,4813.79,0
2006-03-02,4819.29,4867.1,4813.79,4864.39,0
2006-03-03,4867.1,4897.7,4858.89,4862.1,0
2006-03-06,4861.39,4868.1,4836.1,4867.39,0
2006-03-07,4858,4867.39,4822.5,4843.6,0
2006-03-08,4833.6,4843.6,4810.79,4835.7,0
2006-03-09,4831.79,4857.79,4815.79,4855.39,0
2006-03-10,4853.5,4861.5,4847.2,4849.39,0
2006-03-13,4850.2,4910.6,4849.39,4910.6,0
2006-03-14,4909.7,4920.79,4893.7,4893.7,0
2006-03-15,4904.5,4923.2,4893.7,4907.2,0
2006-03-16,4927.2,4945.6,4907.2,4936.7,0
2006-03-17,4944.6,4955.7,4930.6,4932.7,0
2006-03-20,4941.1,4965.39,4932.7,4961.6,0
2006-03-21,4958,4963.5,4947.5,4952.7,0
2006-03-22,4947.5,4990.1,4939,4974.79,0
2006-03-23,4979.6,5002,4974.79,4995.6,0
2006-03-24,4995.7,5011.39,4992.79,5001.6,0
2006-03-27,5009.89,5045.1,5001.6,5045.1,0
2006-03-28,5043.39,5061.39,5030.1,5044.79,0
2006-03-29,5038.89,5056.1,5025.2,5049.39,0
2006-03-30,5050.5,5077.2,5049.39,5071.6,0
2006-03-31,5082.5,5095.5,5066.89,5087.2,0
2006-04-03,5085.2,5133.1,5080.2,5133.1,0
2006-04-04,5144.89,5166,5116.29,5116.29,0
2006-04-05,5119.5,5159,5113.39,5159,0
2006-04-06,5166.1,5197.2,5159,5190.29,0
2006-04-07,5191.6,5194.79,5178.39,5186.7,0
2006-04-10,5186.6,5186.6,5136.5,5146.89,0
2006-04-11,5147.29,5192.5,5146.89,5186.79,0
2006-04-12,5175.2,5186.79,5130.2,5140,0
2006-04-13,5140.29,5161.6,5116.89,5132.29,0
2006-04-18,5143.89,5201.5,5132.29,5200.29,0
2006-04-19,5219.1,5250.1,5200.29,5233.2,0
2006-04-20,5232.2,5234.5,5196.2,5225.79,0
2006-04-21,5209.6,5225.79,5190.39,5199.1,0
2006-04-24,5200.39,5239,5199.1,5217.7,0
2006-04-26,5214.7,5277.89,5212.79,5272.1,0
2006-04-27,5267,5280,5246.89,5246.89,0
2006-04-28,5247,5247,5194.2,5207,0
2006-05-01,5219.7,5259.2,5207,5255.2,0
2006-05-02,5256.39,5259.89,5214.89,5222.39,0
2006-05-03,5230.39,5234.29,5207.79,5224.89,0
2006-05-04,5224.79,5224.89,5146.7,5146.7,0
2006-05-05,5163.6,5209.5,5146.7,5209.5,0
2006-05-08,5227,5277.1,5209.5,5273.5,0
2006-05-09,5271.29,5281,5265.39,5275.89,0
2006-05-10,5302.29,5352.1,5275.89,5305.29,0
2006-05-11,5316.7,5333.2,5301.2,5318.2,0
2006-05-12,5307.39,5318.2,5272,5285.5,0
2006-05-15,5255.7,5285.5,5188.39,5192.39,0
2006-05-16,5189.6,5192.39,5146.89,5170.2,0
2006-05-17,5170.29,5203.79,5159.7,5172.1,0
2006-05-18,5139.29,5172.1,5054.5,5076.2,0
2006-05-19,5072.1,5093.1,5061.2,5061.2,0
2006-05-22,5062.29,5064.79,4984.79,4987.29,0
2006-05-23,4976,4989.29,4959,4966.29,0
2006-05-24,4966.39,5018.5,4966.29,4995,0
2006-05-25,4982.5,4995,4939.39,4939.39,0
2006-05-26,4939.6,5014.7,4939.39,5014.7,0
2006-05-29,5030.1,5069.89,5014.7,5069.89,0
2006-05-30,5069.29,5071,5051.6,5066.79,0
2006-05-31,5044,5066.79,4972.29,4972.29,0
2006-06-01,4986.6,5026.29,4972.29,5026.1,0
2006-06-02,5029.2,5052.89,5007.1,5040.39,0
2006-06-05,5044.89,5082.2,5040.39,5082.1,0
2006-06-06,5059.7,5082.1,4997.7,5004.5,0
2006-06-07,4998,5004.5,4973.6,4991.89,0
2006-06-08,4983,4991.89,4878.5,4878.5,0
2006-06-09,4877.7,4926.79,4875.5,4926.79,0
2006-06-13,4905.89,4926.79,4807.2,4807.2,0
2006-06-14,4784.6,4837.7,4726,4815,0
2006-06-15,4815.29,4868.89,4815,4835.5,0
2006-06-16,4866.6,4938.6,4835.5,4932.2,0
2006-06-19,4924.39,4925.89,4869.89,4869.89,0
2006-06-20,4859,4869.89,4814.2,4830.79,0
2006-06-21,4844.5,4889.89,4830.79,4884.39,0
2006-06-22,4899.79,4969.29,4884.39,4968.1,0
2006-06-23,4961.79,4968.1,4916.5,4925.79,0
2006-06-26,4928.6,4929.7,4909,4926.2,0
2006-06-27,4936.39,4979,4926.2,4958,0
2006-06-28,4957.6,4957.6,4886.6,4909.2,0
2006-06-29,4915.1,4957.89,4909.2,4957.89,0
2006-06-30,4988,5068.79,4957.89,5034,0
2006-07-03,5035.39,5050.89,5023.2,5049.89,0
2006-07-04,5059.39,5086.29,5049.89,5060.7,0
2006-07-05,5062,5080.29,5051.39,5054.29,0
2006-07-06,5045.2,5078.1,5016.2,5078.1,0
2006-07-07,5084.2,5104.89,5077.1,5096.5,0
2006-07-10,5087.89,5102.89,5080.39,5102.89,0
2006-07-11,5099.6,5102.89,5058.7,5071.39,0
2006-07-12,5079.79,5104.5,5071.39,5093.39,0
2006-07-13,5091.89,5093.39,5054.7,5054.7,0
2006-07-14,5035.2,5054.7,4943.79,4943.79,0
2006-07-17,4939.1,4943.79,4886.29,4932.2,0
2006-07-18,4926.4,4939.4,4901.4,4901.4,0
2006-07-19,4903.5,4931.6,4881,4881.29,0
2006-07-20,4911.6,4967.39,4881.29,4967.39,0
2006-07-21,4951.1,4967.39,4919.6,4934.29,0
2006-07-24,4922.1,4934.29,4878.1,4906.6,0
2006-07-25,4913.79,4982.2,4906.6,4959.89,0
2006-07-26,4970.2,4975.29,4895.29,4907.6,0
2006-07-27,4904.5,4976.5,4892,4976.5,0
2006-07-28,4971.7,4976.5,4910.5,4932.7,0
2006-07-31,4945.89,4994.39,4932.7,4957.1,0
2006-08-01,4953.6,4971.79,4944.6,4953.89,0
2006-08-02,4943.79,4953.89,4897.29,4906.6,0
2006-08-03,4907.89,4966.2,4906.6,4966.2,0
2006-08-04,4957.29,4966.2,4912.29,4926.1,0
2006-08-07,4926.6,4941.7,4918.5,4933.5,0
2006-08-08,4934.79,4989.1,4922.89,4989.1,0
2006-08-09,4989.1,4989.1,4910.2,4929.7,0
2006-08-10,4921,4929.7,4897.5,4922.2,0
2006-08-11,4921.89,4925.79,4906.79,4918,0
2006-08-14,4915.2,4962.39,4899.39,4938.6,0
2006-08-15,4939.2,4943.29,4899.1,4904.7,0
2006-08-16,4918.6,4958.2,4904.7,4928.89,0
2006-08-17,4945.89,5017.2,4928.89,5017.2,0
2006-08-18,5017.29,5019.29,4990.1,5015.6,0
2006-08-21,5018.89,5051.29,5015.6,5027.6,0
2006-08-22,5033.2,5048.29,5027.6,5041.29,0
2006-08-23,5039.5,5070,5034.6,5048,0
2006-08-24,5038.5,5048,4958.39,4963,0
2006-08-25,4959.39,4997.1,4959.29,4997.1,0
2006-08-28,4999,5014.39,4987.6,4996.29,0
2006-08-29,5002,5038.7,4996.29,5034.1,0
2006-08-30,5035.6,5046.6,5028,5032.2,0
2006-08-31,5037.5,5079.79,5032.2,5079.79,0
2006-09-01,5078.7,5086.39,5057.89,5063.89,0
2006-09-04,5063.29,5097,5063.29,5091.5,0
2006-09-05,5099.29,5115.6,5091.5,5111.7,0
2006-09-06,5116.29,5125.6,5074.1,5078.7,0
2006-09-07,5076.29,5079.79,5046.79,5075.79,0
2006-09-08,5072.1,5075.79,5031.29,5063.2,0
2006-09-11,5059.5,5063.2,4991.5,4993.5,0
2006-09-12,4975.7,4993.5,4927.79,4938.79,0
2006-09-13,4951.89,4979.5,4938.79,4978.6,0
2006-09-14,4987,5030.1,4978.6,5029,0
2006-09-15,5028.2,5029,4983.39,4997.2,0
2006-09-18,4994.39,5028.7,4985,5028.7,0
2006-09-19,5037.39,5054.1,5015.7,5015.7,0
2006-09-20,5002.1,5015.7,4960.6,4962.5,0
2006-09-21,4963.2,4995.7,4950.29,4959.39,0
2006-09-22,4957.2,4959.39,4930.89,4948.39,0
2006-09-25,4943.39,4962.6,4931.6,4952.89,0
2006-09-26,4947.5,4969.79,4945.1,4956.5,0
2006-09-27,4956.7,5055.79,4956.5,5055,0
2006-09-28,5064.5,5080.29,5055,5075.5,0
2006-09-29,5078.39,5114.1,5075.5,5113,0
2006-10-02,5078.39,5138.7,5075.5,5138.7,0
2006-10-03,5134.89,5149.7,5109.39,5141.2,0
2006-10-04,5126.1,5130.1,5101.5,5101.5,0
2006-10-05,5108.5,5175.2,5108.5,5174.79,0
2006-10-06,5177,5185.6,5172.29,5178.29,0
2006-10-09,5183.5,5189.5,5136.7,5162.7,0
2006-10-10,5175.2,5213.6,5175.2,5211.7,0
2006-10-11,5212.6,5245.29,5204.39,5245.29,0
2006-10-12,5243.6,5249.39,5223.89,5223.89,0
2006-10-13,5238,5276,5237.39,5253.89,0
2006-10-16,5260.1,5285.1,5259.39,5276.39,0
2006-10-17,5286.5,5298.89,5248.2,5251.7,0
2006-10-18,5247.7,5282.1,5236.1,5282.1,0
2006-10-19,5275.2,5286.5,5251.2,5256.89,0
2006-10-20,5267.89,5304.39,5267.89,5304.39,0
2006-10-23,5303.39,5313.1,5293.79,5303.7,0
2006-10-24,5302.39,5327,5287.79,5288.39,0
2006-10-25,5289.1,5327,5289.1,5324.7,0
2006-10-26,5333.89,5361.89,5333.39,5360.6,0
2006-10-27,5357.2,5357.2,5323.39,5329.89,0
2006-10-30,5328.5,5376.7,5322.1,5367.7,0
2006-10-31,5361.5,5367.29,5346.2,5352.89,0
2006-11-01,5358.1,5385.5,5358.1,5383.6,0
2006-11-02,5379.7,5379.7,5345.6,5377.1,0
2006-11-03,5377.2,5397.39,5363.29,5396.89,0
2006-11-06,5398.89,5410.1,5391.5,5410.1,0
2006-11-07,5424.39,5460.39,5424.39,5456.7,0
2006-11-08,5457.6,5458.5,5425.1,5425.1,0
2006-11-09,5417,5417.39,5378.1,5398.6,0
2006-11-10,5404.2,5412.39,5388.2,5409.2,0
2006-11-13,5398.6,5403.79,5388.79,5389.89,0
2006-11-14,5392,5417.29,5389.5,5405.39,0
2006-11-15,5408.89,5429.1,5392.39,5399.1,0
2006-11-16,5398.89,5405.29,5349.2,5363.89,0
2006-11-17,5358.29,5397.2,5331.29,5391.5,0
2006-11-20,5388.2,5391.89,5303.39,5303.39,0
2006-11-21,5304,5352.2,5304,5339.29,0
2006-11-22,5353.39,5424.89,5352.79,5422.79,0
2006-11-23,5423.5,5447.5,5414.7,5441.6,0
2006-11-24,5441.7,5441.7,5413.5,5431.39,0
2006-11-27,5429.6,5450.1,5426.29,5432.5,0
2006-11-28,5417.39,5417.39,5353.1,5367.79,0
2006-11-29,5366,5432.5,5353.1,5432.5,0
2006-11-30,5442,5466.6,5437,5461.6,0
2006-12-01,5464.89,5475.6,5412.6,5415.2,0
2006-12-04,5413.1,5426.1,5400.1,5412.5,0
2006-12-05,5424.29,5449.7,5414.2,5414.2,0
2006-12-06,5424.2,5453.6,5423.29,5453.6,0
2006-12-07,5449,5456.89,5437.29,5450.6,0
2006-12-08,5442.7,5446.89,5415.39,5415.39,0
2006-12-11,5418.2,5462.1,5417.39,5455.5,0
2006-12-12,5455.29,5483.5,5453.79,5456.1,0
2006-12-13,5451.1,5485.5,5450.29,5471.39,0
2006-12-14,5478.79,5550.89,5478.79,5550.89,0
2006-12-15,5555.6,5566.39,5547,5557,0
2006-12-18,5554.6,5577.29,5554.6,5572.2,0
2006-12-19,5568,5576.89,5539.6,5541.6,0
2006-12-20,5548.7,5595.29,5548.2,5586.89,0
2006-12-21,5587.2,5587.7,5560.2,5561.7,0
2006-12-22,5557.89,5577.79,5536.2,5577.79,0
2006-12-27,5577.1,5616.29,5576.5,5616.29,0
2006-12-28,5622.39,5645.39,5622.39,5634,0
2006-12-29,5632.7,5657.39,5631.79,5644.29,0
2007-01-02,5646.89,5664.29,5645,5645.89,0
2007-01-03,5656,5671.1,5621.39,5626.79,0
2007-01-04,5613.89,5614.5,5563.89,5563.89,0
2007-01-05,5559.5,5587.79,5543.7,5549.79,0
2007-01-08,5539.7,5541.2,5482.1,5484.5,0
2007-01-09,5498.39,5565,5497.29,5564.1,0
2007-01-10,5558.6,5558.6,5502.1,5502.1,0
2007-01-11,5513.2,5550.6,5509.6,5542.7,0
2007-01-12,5554.7,5611.89,5554.7,5611.89,0
2007-01-15,5615.89,5649,5610.6,5649,0
2007-01-16,5647.7,5678.7,5642.2,5650.39,0
2007-01-17,5643.39,5648.1,5624.39,5626.1,0
2007-01-18,5634.6,5657.39,5631.79,5650.79,0
2007-01-19,5648.5,5652.1,5622.5,5652.1,0
2007-01-22,5665.89,5715.5,5665.89,5704,0
2007-01-23,5701.2,5716.1,5682.89,5714.1,0
2007-01-24,5727.7,5755.89,5724.79,5749.1,0
2007-01-25,5760.7,5782.89,5753.29,5753.29,0
2007-01-29,5760.7,5782.89,5737.79,5744,0
2007-01-30,5741.2,5792.39,5740.79,5791.5,0
2007-01-31,5797.89,5808.2,5757.7,5757.7,0
2007-02-01,5765.7,5799.1,5765.7,5796.79,0
2007-02-02,5809.5,5821.29,5800,5814.39,0
2007-02-05,5811,5811.5,5786.5,5805.1,0
2007-02-06,5811.6,5849.29,5811.6,5848.5,0
2007-02-07,5874.79,5880.1,5854.2,5870.89,0
2007-02-08,5873.39,5880.5,5857.5,5872.89,0
2007-02-09,5878.39,5899.29,5869.79,5899.29,0
2007-02-12,5894.6,5905.29,5878.2,5895,0
2007-02-13,5892.7,5916.29,5884.79,5907.29,0
2007-02-14,5916.89,5948.39,5916.89,5937.7,0
2007-02-15,5946.7,5976.1,5945.7,5969.1,0
2007-02-16,5969.6,5970.6,5923,5935.5,0
2007-02-19,5938.6,5981.79,5933.29,5969.29,0
2007-02-20,5973.7,5981.29,5959,5969.39,0
2007-02-21,5962.7,5970.5,5932.29,5933.29,0
2007-02-22,5934.6,5991.1,5933.89,5991.1,0
2007-02-23,5993.39,6024.7,5992.79,6009.29,0
2007-02-26,6009.89,6021.89,5986.7,6021.89,0
2007-02-27,6021.6,6021.6,5977.6,5977.6,0
2007-02-28,5975.39,5975.39,5765,5816.5,0
2007-03-01,5823.89,5844.89,5787.6,5798.29,0
2007-03-02,5793.7,5810.7,5769.6,5775.2,0
2007-03-05,5761.89,5761.89,5642.39,5642.39,0
2007-03-06,5644.7,5749.89,5626.89,5749.89,0
2007-03-07,5755.7,5808.5,5755.7,5803.29,0
2007-03-08,5798.39,5803.89,5757.2,5799.6,0
2007-03-09,5804.79,5828.79,5801.29,5810.2,0
2007-03-12,5808.89,5868.1,5801.89,5868.1,0
2007-03-13,5870.6,5893.6,5840.29,5844,0
2007-03-14,5818.29,5818.29,5727.29,5727.29,0
2007-03-15,5752.1,5835.2,5747.5,5831.79,0
2007-03-16,5839.7,5853.5,5798,5817.79,0
2007-03-19,5819.89,5852.6,5802.6,5839.29,0
2007-03-20,5850,5898,5850,5856.5,0
2007-03-21,5862.2,5886.7,5844.5,5846.29,0
2007-03-22,5862,5935.39,5862,5935.39,0
2007-03-23,5934.6,5947.1,5920.39,5933.1,0
2007-03-26,5939.29,5971.29,5938.6,5970.5,0
2007-03-27,5966.7,5972.6,5951.1,5952.29,0
2007-03-28,5947.5,5965.1,5907.39,5913.29,0
2007-03-29,5909.6,5945.7,5896.39,5945.7,0
2007-03-30,5952.6,5980.7,5952.5,5978.79,0
2007-04-02,5978.2,5978.2,5908.2,5908.2,0
2007-04-03,5920.2,5997.6,5920.2,5997.6,0
2007-04-04,6010.6,6079,6010.6,6079,0
2007-04-05,6076.5,6076.5,6051.6,6063.39,0
2007-04-10,6069.5,6139.1,6069.5,6139.1,0
2007-04-11,6142.79,6159.1,6127.29,6136.1,0
2007-04-12,6133.7,6150.79,6116.39,6142.79,0
2007-04-13,6151.5,6178,6114,6123.79,0
2007-04-16,6133.39,6190.39,6133.2,6183.6,0
2007-04-17,6188.2,6220,6155.7,6168.89,0
2007-04-18,6174.79,6240.79,6173.7,6215,0
2007-04-19,6208.7,6209.2,6144.2,6148.29,0
2007-04-20,6152,6189.29,6152,6187.2,0
2007-04-23,6197.1,6229.79,6151.89,6192.2,0
2007-04-24,6193.2,6213.89,6163.89,6173.29,0
2007-04-26,6179.89,6211.5,6179.89,6197.79,0
2007-04-27,6189,6189,6135.2,6141,0
2007-04-30,6146.1,6193,6146.1,6158.29,0
2007-05-01,6155.6,6163.5,6129.79,6140.2,0
2007-05-02,6148.89,6224.5,6148.7,6224.5,0
2007-05-03,6231,6247.6,6215.1,6236.89,0
2007-05-04,6245.89,6296.2,6245.89,6296.2,0
2007-05-07,6309.29,6331.7,6288.89,6329.39,0
2007-05-08,6332.7,6333.79,6289.79,6301,0
2007-05-09,6295,6376.89,6279.89,6338,0
2007-05-10,6346.1,6351.79,6312.29,6351.79,0
2007-05-11,6332.89,6332.89,6277.39,6297.29,0
2007-05-14,6307,6360.79,6307,6346.7,0
2007-05-15,6334.7,6338,6288.39,6297.29,0
2007-05-16,6303.89,6319.6,6275.6,6301.1,0
2007-05-17,6308.39,6370.1,6308.39,6370.1,0
2007-05-18,6358.29,6360.6,6307,6319.7,0
2007-05-21,6325,6387.6,6325,6372.5,0
2007-05-22,6372.29,6390.29,6342.89,6350.2,0
2007-05-23,6350.6,6389.29,6336.1,6369,0
2007-05-24,6365.5,6365.5,6296.39,6298.6,0
2007-05-25,6292.7,6292.7,6247.6,6273.29,0
2007-05-28,6283.79,6315.29,6262.29,6275,0
2007-05-29,6275.1,6338.79,6267.2,6338.79,0
2007-05-30,6338.29,6338.29,6258.6,6271.7,0
2007-05-31,6287.29,6365.1,6287.29,6341.79,0
2007-06-01,6348.29,6380.2,6343.5,6363.5,0
2007-06-04,6375.2,6435.7,6375.2,6419.6,0
2007-06-05,6420.1,6422.89,6398.29,6399.89,0
2007-06-06,6397.6,6402,6345.29,6367.39,0
2007-06-07,6350.6,6350.6,6288.7,6338.2,0
2007-06-08,6326.7,6326.7,6226.29,6258.39,0
2007-06-12,6273.7,6319.29,6264.5,6267.7,0
2007-06-13,6253.29,6254.7,6200.1,6210.1,0
2007-06-14,6238.2,6289.5,6237.79,6288.39,0
2007-06-15,6298.39,6322.79,6294.7,6317.1,0
2007-06-18,6330.7,6376.2,6330.2,6365.29,0
2007-06-19,6362.1,6402,6341.89,6393.39,0
2007-06-20,6390.1,6426.39,6373.7,6421,0
2007-06-21,6417.7,6417.7,6388.6,6411.89,0
2007-06-22,6416.2,6416.39,6379.2,6409.29,0
2007-06-25,6405.7,6405.7,6345.79,6358.6,0
2007-06-26,6358.5,6373.6,6332.39,6337.29,0
2007-06-27,6329.6,6331.39,6216.6,6216.6,0
2007-06-28,6231,6297.39,6231,6297.39,0
2007-06-29,6302.6,6325.29,6280.1,6310.6,0
2007-07-02,6310.6,6325.1,6291.2,6298.6,0
2007-07-03,6298.6,6353.39,6298.6,6333.79,0
2007-07-04,6333.79,6353.5,6324.7,6332.6,0
2007-07-05,6332.6,6392.2,6332.6,6392.2,0
2007-07-06,6392.2,6392.2,6352.5,6383,0
2007-07-09,6383,6429.5,6383,6429.5,0
2007-07-10,6429.5,6431.89,6394.79,6397.79,0
2007-07-11,6397.79,6397.79,6339.1,6363.2,0
2007-07-12,6363.2,6402.7,6363.2,6400.1,0
2007-07-13,6400.1,6469.2,6400.1,6425.39,0
2007-07-16,6425.39,6449.39,6415.1,6418.39,0
2007-07-17,6418.39,6429.29,6408.39,6418.2,0
2007-07-18,6418.2,6418.2,6364.6,6367.2,0
2007-07-19,6367.2,6419.79,6367.2,6419,0
2007-07-20,6419,6457.1,6419,6456.7,0
2007-07-23,6456.7,6456.7,6398.7,6427.79,0
2007-07-24,6427.79,6464.29,6427.79,6455.5,0
2007-07-25,6455.5,6455.5,6371.39,6378,0
2007-07-26,6378,6388,6301.39,6301.39,0
2007-07-27,6301.39,6301.39,6126.89,6127.29,0
2007-07-30,6127.29,6147.1,6086.89,6146.5,0
2007-07-31,6146.5,6187.79,6146.5,6187.5,0
2007-08-01,6187.5,6187.5,5989.39,5989.39,0
2007-08-02,5989.39,6101.2,5952.1,6050.29,0
2007-08-03,6050.29,6094.2,6018.29,6055.89,0
2007-08-06,6055.89,6055.89,5922,5949.5,0
2007-08-07,5949.5,6041.1,5949.5,6013.6,0
2007-08-08,6013.6,6126,6013.6,6124.7,0
2007-08-09,6124.7,6187.7,6124.7,6187.7,0
2007-08-10,6187.7,6187.7,5965.2,5965.2,0
2007-08-13,5965.2,6056.89,5965.2,6027.5,0
2007-08-14,6027.5,6038.89,5961.1,5982.5,0
2007-08-15,5982.5,5982.5,5801.5,5801.5,0
2007-08-16,5801.5,5801.5,5490.79,5712.2,0
2007-08-17,5712.2,5781.6,5637.29,5670.29,0
2007-08-20,5670.29,5926.5,5670.29,5926.5,0
2007-08-21,5926.5,5986.2,5872.7,5978.6,0
2007-08-22,5978.6,6036.29,5956.29,5997.39,0
2007-08-23,5997.39,6164.5,5997.39,6149.7,0
2007-08-24,6149.7,6149.7,6075.79,6087.2,0
2007-08-27,6087.2,6199.89,6087.2,6184.89,0
2007-08-28,6184.89,6185.89,6138.2,6177.29,0
2007-08-29,6177.29,6177.29,6032.7,6101.39,0
2007-08-30,6101.39,6189.89,6101.39,6138,0
2007-08-31,6138,6248.29,6138,6248.29,0
2007-09-03,6248.29,6285.29,6242.6,6272.5,0
2007-09-04,6272.5,6318.7,6268,6297.1,0
2007-09-05,6297.1,6358.6,6265.39,6274.29,0
2007-09-06,6274.29,6278.39,6206.6,6265.29,0
2007-09-07,6285.6,6297.7,6265.29,6296.5,0
2007-09-10,6296.5,6296.5,6168.29,6209.6,0
2007-09-11,6209.6,6269.29,6209.6,6248.6,0
2007-09-12,6302.6,6314.7,6233.2,6236,0
2007-09-13,6236,6265.89,6228.89,6244.6,0
2007-09-14,6244.6,6318.79,6244.6,6315.7,0
2007-09-17,6315.7,6315.7,6269.79,6283.7,0
2007-09-18,6283.7,6283.7,6185.1,6208,0
2007-09-19,6208,6362,6208,6362,0
2007-09-20,6362,6418.39,6362,6400.89,0
2007-09-21,6400.89,6400.89,6365.89,6371.2,0
2007-09-24,6371.2,6467,6371.2,6461.1,0
2007-09-25,6461.1,6515.2,6440.7,6490.89,0
2007-09-26,6490.89,6508.1,6462.1,6491.39,0
2007-09-27,6491.39,6556.39,6491.39,6548,0
2007-09-28,6571.7,6601,6548,6580.89,0
2007-10-01,6580.89,6616.39,6570.5,6579.79,0
2007-10-02,6579.79,6673.6,6579.79,6667.6,0
2007-10-03,6667.6,6682.2,6644.1,6665.39,0
2007-10-04,6665.39,6665.39,6565.5,6579.89,0
2007-10-05,6579.89,6626.89,6579.89,6617.29,0
2007-10-08,6617.29,6695.39,6617.29,6667.2,0
2007-10-09,6667.2,6695.89,6635.1,6687.7,0
2007-10-10,6687.7,6749.5,6687.7,6744.6,0
2007-10-11,6744.6,6789.5,6722.2,6779.6,0
2007-10-12,6779.6,6779.6,6730.7,6760.1,0
2007-10-15,6760.1,6809.29,6729.2,6751.6,0
2007-10-16,6751.6,6751.6,6670.79,6711.29,0
2007-10-17,6711.29,6740.89,6667,6696.1,0
2007-10-18,6696.1,6781,6696.1,6781,0
2007-10-19,6781,6781,6703,6723.29,0
2007-10-22,6723.29,6723.29,6559.6,6592.1,0
2007-10-23,6592.1,6688.39,6588.89,6677.5,0
2007-10-24,6677.5,6747.6,6652,6652.1,0
2007-10-25,6652.1,6688.6,6631.7,6644.79,0
2007-10-26,6644.79,6717.89,6644.79,6716.39,0
2007-10-29,6716.39,6808.2,6716.39,6808.2,0
2007-10-30,6808.2,6810.79,6768.29,6772.5,0
2007-10-31,6772.5,6795.6,6734.79,6779.1,0
2007-11-01,6779.1,6873.2,6779.1,6853.6,0
2007-11-02,6853.6,6853.6,6705.39,6726.7,0
2007-11-05,6726.7,6742.89,6600.29,6620.1,0
2007-11-06,6620.1,6685.79,6618.2,6659.1,0
2007-11-07,6659.1,6732.6,6659.1,6728.1,0
2007-11-08,6728.1,6728.1,6537,6568.5,0
2007-11-09,6568.5,6663.89,6568.5,6607.39,0
2007-11-12,6607.39,6624.2,6512.39,6523.29,0
2007-11-13,6523.29,6577,6503.79,6570.89,0
2007-11-14,6570.89,6660,6570.89,6650,0
2007-11-15,6650,6671.29,6594.39,6594.39,0
2007-11-16,6594.39,6594.39,6516.7,6526.1,0
2007-11-19,6526.1,6614.79,6526.1,6601.29,0
2007-11-20,6601.29,6601.29,6461.7,6490.2,0
2007-11-21,6490.2,6503,6425,6450.2,0
2007-11-22,6450.2,6450.2,6373.39,6395.1,0
2007-11-23,6395.1,6405.89,6375.2,6392.39,0
2007-11-26,6392.39,6542.6,6392.39,6533.2,0
2007-11-27,6533.2,6533.2,6416.79,6493.6,0
2007-11-28,6493.6,6495,6412.89,6432.79,0
2007-11-29,6432.79,6540.79,6432.79,6507.2,0
2007-11-30,6507.2,6608.2,6500.89,6593.6,0
2007-12-03,6593.6,6625.39,6586.6,6597.2,0
2007-12-04,6597.2,6597.2,6560,6588.79,0
2007-12-05,6588.79,6588.79,6543.2,6568.39,0
2007-12-06,6568.39,6673.2,6568.39,6660.5,0
2007-12-07,6660.5,6727.79,6660.5,6714,0
2007-12-10,6714,6718.1,6673.5,6686.1,0
2007-12-11,6686.1,6741.39,6686.1,6738.1,0
2007-12-12,6738.1,6738.1,6642.2,6675.39,0
2007-12-13,6675.39,6704.39,6627.2,6661.1,0
2007-12-14,6661.1,6661.1,6534.5,6556.1,0
2007-12-17,6556.1,6556.1,6331.79,6331.79,0
2007-12-18,6331.79,6331.79,6168.1,6292.6,0
2007-12-19,6292.6,6327,6258.39,6280.79,0
2007-12-20,6280.79,6301,6244.79,6244.79,0
2007-12-21,6244.79,6344.7,6244.79,6309.39,0
2007-12-24,6309.39,6402.2,6309.39,6388,0
2007-12-27,6388,6434.39,6388,6426.39,0
2007-12-28,6426.39,6426.39,6373.29,6423.7,0
2007-12-31,6423.7,6431.39,6396.89,6421,0
2008-01-02,6421,6462.79,6408.39,6434.1,0
2008-01-03,6434.1,6434.1,6335.79,6372.6,0
2008-01-04,6372.6,6421.2,6355,6385.39,0
2008-01-07,6385.39,6385.39,6227.7,6240.39,0
2008-01-08,6240.39,6259.7,6195.29,6205.7,0
2008-01-09,6205.7,6205.7,6111.1,6159.5,0
2008-01-10,6159.5,6175.7,6121.2,6147.29,0
2008-01-11,6147.29,6164.29,6054.39,6054.39,0
2008-01-14,6054.39,6073.29,5970.6,6040.89,0
2008-01-15,6040.89,6102.1,6005.7,6019.79,0
2008-01-16,6019.79,6019.79,5848.29,5870.79,0
2008-01-17,5870.79,5904.29,5847.89,5857,0
2008-01-18,5857,5857,5680.7,5799.39,0
2008-01-21,5799.39,5799.39,5630.89,5630.89,0
2008-01-22,5630.89,5630.89,5222,5222,0
2008-01-23,5222,5567.6,5222,5445.6,0
2008-01-24,5445.6,5605.79,5445.6,5605.79,0
2008-01-25,5605.79,5886.29,5605.79,5886.29,0
2008-01-29,5886.29,5887.89,5737.29,5754.5,0
2008-01-30,5754.5,5871.39,5661,5665.29,0
2008-01-31,5665.29,5697,5507,5697,0
2008-02-01,5697,5887.6,5697,5882.29,0
2008-02-04,5882.29,6057.79,5882.29,5921.7,0
2008-02-05,5921.7,5938.39,5845.2,5852.1,0
2008-02-06,5852.1,5852.1,5677.6,5677.6,0
2008-02-07,5677.6,5682,5585.79,5668.29,0
2008-02-08,5668.29,5767.2,5668.29,5723.89,0
2008-02-11,5723.89,5729.5,5584.39,5603.1,0
2008-02-12,5603.1,5679.1,5583.39,5669.39,0
2008-02-13,5669.39,5718.89,5615.29,5615.29,0
2008-02-14,5615.29,5752.39,5615.29,5748.2,0
2008-02-15,5748.2,5748.2,5619.6,5679.79,0
2008-02-18,5679.79,5679.89,5627.39,5634,0
2008-02-19,5634,5719.79,5634,5688.6,0
2008-02-20,5688.6,5701.29,5577.29,5577.29,0
2008-02-21,5577.29,5678.6,5577.29,5663,0
2008-02-22,5663,5663,5578.89,5644.5,0
2008-02-25,5644.5,5718.5,5644.5,5699.79,0
2008-02-26,5699.79,5769.6,5699.79,5745.79,0
2008-02-27,5745.79,5845.79,5745.79,5842.5,0
2008-02-28,5842.5,5842.5,5712.29,5746.1,0
2008-02-29,5746.1,5746.1,5619.6,5674.7,0
2008-03-03,5674.7,5674.7,5499.79,5510.7,0
2008-03-04,5510.7,5541.89,5451,5479.2,0
2008-03-05,5479.2,5548.6,5443,5471.6,0
2008-03-06,5471.6,5549.2,5469.1,5531.89,0
2008-03-07,5531.89,5531.89,5345.79,5368.89,0
2008-03-10,5368.89,5368.89,5245,5275.7,0
2008-03-11,5275.7,5275.7,5164.2,5211.1,0
2008-03-12,5211.1,5441.89,5211.1,5334.1,0
2008-03-13,5334.1,5339.39,5205.79,5215.7,0
2008-03-14,5215.7,5297.89,5215.7,5288.5,0
2008-03-17,5288.5,5288.5,5130.1,5173.2,0
2008-03-18,5173.2,5193.79,5145.1,5163.79,0
2008-03-19,5163.79,5349.2,5163.79,5349.2,0
2008-03-20,5349.2,5349.2,5182.39,5182.39,0
2008-03-25,5182.39,5384.29,5182.39,5355.7,0
2008-03-26,5355.7,5431,5355.7,5421.29,0
2008-03-27,5421.29,5421.29,5385.29,5418.5,0
2008-03-28,5418.5,5418.5,5332.6,5401.2,0
2008-03-31,5401.2,5424.29,5370,5409.7,0
2008-04-01,5409.7,5425,5359.29,5414.5,0
2008-04-02,5414.5,5567.39,5414.5,5544.89,0
2008-04-03,5544.89,5645.79,5544.89,5645.79,0
2008-04-04,5645.79,5697,5635.7,5663.7,0
2008-04-07,5661.39,5692.6,5661.39,5684.1,0
2008-04-08,5684.1,5691.29,5619.7,5634.39,0
2008-04-09,5634.39,5670.2,5574.7,5583.5,0
2008-04-10,5583.5,5583.5,5505.29,5515.5,0
2008-04-11,5515.5,5522.1,5457.79,5505.2,0
2008-04-14,5505.2,5505.2,5380.5,5410.89,0
2008-04-15,5410.89,5484.1,5407.89,5465.89,0
2008-04-16,5465.89,5543.2,5465.89,5534.6,0
2008-04-17,5534.6,5630.5,5534.6,5587.29,0
2008-04-18,5587.29,5587.29,5471.5,5504.1,0
2008-04-21,5504.1,5666.39,5504.1,5664.2,0
2008-04-22,5664.2,5664.2,5594.1,5628.39,0
2008-04-23,5628.39,5712.1,5627.89,5711.39,0
2008-04-24,5711.39,5711.39,5625.29,5658.7,0
2008-04-28,5658.7,5735.79,5643.1,5670.29,0
2008-04-29,5670.29,5691.6,5645.5,5672.6,0
2008-04-30,5672.6,5678.5,5590.1,5657,0
2008-05-01,5657,5657,5605.1,5652.7,0
2008-05-02,5652.7,5760.39,5652.7,5760.39,0
2008-05-05,5760.39,5815,5760.39,5797.7,0
2008-05-06,5797.7,5801.5,5754.6,5777.89,0
2008-05-07,5777.89,5824.1,5746,5757.79,0
2008-05-08,5757.79,5811.6,5682.6,5800.89,0
2008-05-09,5800.89,5882.79,5800.89,5844.39,0
2008-05-12,5844.39,5910.6,5844.39,5894.1,0
2008-05-13,5894.1,5908,5863.89,5883.2,0
2008-05-14,5883.2,5954.79,5881.89,5940.29,0
2008-05-15,5940.29,5985.5,5934.29,5964.89,0
2008-05-16,5964.89,6040.79,5964.89,6006.1,0
2008-05-19,6006.1,6059.5,6006.1,6035,0
2008-05-20,6035,6035,5979.89,5994.89,0
2008-05-21,5994.89,5994.89,5903.39,5916.39,0
2008-05-22,5916.39,5954.1,5836.29,5920,0
2008-05-23,5920,5933.29,5854.6,5866.2,0
2008-05-26,5866.2,5866.2,5800.2,5807.5,0
2008-05-27,5807.5,5837.5,5807.39,5818.39,0
2008-05-28,5818.39,5824.2,5736.2,5754.5,0
2008-05-29,5754.5,5822.5,5754.5,5817.2,0
2008-05-30,5817.2,5817.2,5757.1,5773.89,0
2008-06-02,5773.89,5800.5,5721.39,5781.2,0
2008-06-03,5781.2,5785.6,5698.5,5703,0
2008-06-04,5703,5740,5675.7,5698.2,0
2008-06-05,5698.2,5698.2,5620.39,5633.79,0
2008-06-06,5633.79,5721.39,5633.79,5691.2,0
2008-06-10,5691.2,5691.2,5544.29,5544.29,0
2008-06-11,5544.29,5562.2,5499.6,5561.89,0
2008-06-12,5561.89,5561.89,5428.2,5433.2,0
2008-06-13,5433.2,5479.6,5399,5479.6,0
2008-06-16,5479.6,5508,5461.7,5476.29,0
2008-06-17,5476.29,5525.89,5420.7,5525.89,0
2008-06-18,5525.89,5550.89,5491.6,5550.29,0
2008-06-19,5550.29,5550.29,5484.29,5484.29,0
2008-06-20,5484.29,5490.79,5399.2,5411.79,0
2008-06-23,5411.79,5416.7,5337.1,5408.89,0
2008-06-24,5408.89,5422.79,5373.6,5418.79,0
2008-06-25,5418.79,5418.79,5342.1,5363.1,0
2008-06-26,5363.1,5451.39,5363.1,5421.5,0
2008-06-27,5421.5,5421.5,5266.29,5349.39,0
2008-06-30,5349.39,5416.1,5328.39,5332.89,0
2008-07-01,5332.89,5351.39,5261.1,5261.1,0
2008-07-02,5261.1,5261.1,5187.39,5211.6,0
2008-07-03,5211.6,5211.6,5069.39,5094,0
2008-07-04,5094,5170,5094,5170,0
2008-07-07,5170,5170,5066.7,5091.7,0
2008-07-08,5091.7,5115,5020.89,5022.39,0
2008-07-09,5022.39,5114.5,5022.39,5089.39,0
2008-07-10,5089.39,5089.39,4999,5020.5,0
2008-07-11,5020.5,5074.1,5020.5,5067.79,0
2008-07-14,5067.79,5067.79,4995.39,5007.89,0
2008-07-15,5007.89,5007.89,4889.6,4910.1,0
2008-07-16,4910.1,4961.2,4880,4947.5,0
2008-07-17,4947.5,5003.2,4941.89,4977.39,0
2008-07-18,4977.39,4983.6,4901.89,4915.29,0
2008-07-21,4915.29,5075.39,4915.29,5075.39,0
2008-07-22,5075.39,5077.7,5022.6,5075.89,0
2008-07-23,5075.89,5209.6,5075.6,5161.6,0
2008-07-24,5161.6,5201.6,5148.39,5188.39,0
2008-07-25,5188.39,5190.5,5003.2,5031,0
2008-07-28,5028.89,5032.2,4957.5,4989.89,0
2008-07-29,4989.89,4989.89,4896.2,4923.29,0
2008-07-30,4923.29,5025,4923.29,5008.7,0
2008-07-31,5008.7,5083.2,5008.7,5052.6,0
2008-08-01,5052.6,5052.6,4947.2,4978,0
2008-08-04,4978,5006.29,4955.89,4957.6,0
2008-08-05,4957.6,4957.6,4829.2,4882,0
2008-08-06,4882,5028.5,4882,5018.1,0
2008-08-07,5018.1,5055,4991.5,5030,0
2008-08-08,5030,5040.89,4964.79,5037.6,0
2008-08-11,5037.6,5096.2,5037.6,5069.29,0
2008-08-12,5064.89,5106.2,5049.6,5090.29,0
2008-08-13,5073.2,5090.29,4973.29,4995.89,0
2008-08-14,4995.89,5111.2,4995.89,5039,0
2008-08-15,5032.1,5054.89,5009.7,5038.89,0
2008-08-18,5036.29,5087.79,4994,5043.5,0
2008-08-19,5043.5,5043.5,4930.39,4930.39,0
2008-08-20,4940.7,4997.5,4930.39,4997.5,0
2008-08-21,4997.5,5010.2,4944.39,4949.6,0
2008-08-22,4949.6,5015,4949.6,5010.2,0
2008-08-25,5010.2,5109.7,5010.2,5090.1,0
2008-08-26,5090.1,5090.2,4975.6,5082.29,0
2008-08-27,5087,5111.89,5048.29,5087.79,0
2008-08-28,5087.79,5162.1,5087.79,5143.29,0
2008-08-29,5151,5220,5143.29,5215.5,0
2008-09-01,5209.2,5215.5,5176,5200,0
2008-09-02,5182.2,5250.39,5182.2,5195,0
2008-09-03,5195,5213.7,5108.29,5130.5,0
2008-09-04,5123.29,5150.1,5024.5,5050.89,0
2008-09-05,5048.79,5048.79,4909.6,4949.5,0
2008-09-08,4949.5,5140.6,4949.5,5126.29,0
2008-09-09,5111.89,5112.2,5028.7,5041.89,0
2008-09-10,5041.89,5041.89,4912.1,4961.39,0
2008-09-11,4971.1,4972,4871.4,4871.5,0
2008-09-12,4871.5,4957.1,4871.5,4957.1,0
2008-09-15,4957.1,4957.5,4832.5,4875,0
2008-09-16,4841,4841.5,4739.3,4799.8,0
2008-09-17,4801.9,4864.3,4749.4,4769.7,0
2008-09-18,4722.9,4722.9,4575.2,4651.9,0
2008-09-19,4651.9,4856.6,4651.9,4840.7,0
2008-09-22,4840.7,5050.1,4840.7,5050.1,0
2008-09-23,5050.1,5050.1,4920.4,4957.7,0
2008-09-24,4957.7,5015,4947.7,5008.2,0
2008-09-25,4980,5010.1,4956.6,4960.8,0
2008-09-26,4967.4,5019.3,4874,4934.6,0
2008-09-29,4934.2,4981.8,4815.3,4839.2,0
2008-09-30,4839.2,4839.2,4569.1,4631.3,0
2008-10-01,4662.6,4814.5,4662.4,4814.5,0
2008-10-02,4814.5,4843.5,4771.4,4774.1,0
2008-10-03,4774.1,4774.1,4646.2,4702.8,0
2008-10-06,4616.9,4702.8,4525.7,4544.7,0
2008-10-07,4616.9,4625.9,4525.7,4597.9,0
2008-10-08,4597.9,4597.9,4364,4369.8,0
2008-10-09,4369.8,4374.4,4249,4291.3,0
2008-10-10,4291.3,4291.3,3939.4,3939.5,0
2008-10-13,3939.5,4167.9,3939.5,4141.9,0
2008-10-14,4202.1,4403.7,4202.1,4311.5,0
2008-10-15,4308,4308,4242.3,4272.5,0
2008-10-16,4272.5,4272.5,3973.2,3988.1,0
2008-10-17,3988.1,4121.5,3936.6,3944.8,0
2008-10-20,3944.8,4098.7,3944.8,4098.7,0
2008-10-21,4098.7,4251.4,4098.7,4251.4,0
2008-10-22,4251.4,4251.4,4120,4120.1,0
2008-10-23,4062.5,4062.5,3937.3,3939.3,0
2008-10-24,3939.3,3988.9,3799.5,3831.6,0
2008-10-27,3831.6,3835.2,3725.6,3768.3,0
2008-10-28,3768.3,3768.3,3693.9,3755.4,0
2008-10-29,3783.3,3931.3,3783.3,3805.8,0
2008-10-30,3825.7,3975.8,3825.7,3957.3,0
2008-10-31,3957.3,3982.7,3902.8,3982.7,0
2008-11-03,4001.1,4173,4001.1,4173,0
2008-11-04,4173,4180.6,4095.1,4169.8,0
2008-11-05,4169.8,4291.9,4169.8,4287.3,0
2008-11-06,4240.9,4240.9,4102.5,4106.5,0
2008-11-07,4106.5,4106.5,3928.6,4006.6,0
2008-11-10,4019,4111.1,4019,4060,0
2008-11-11,4043.3,4043.3,3889.9,3921.8,0
2008-11-12,3921.8,3921.8,3856.6,3883.6,0
2008-11-13,3841.8,3841.8,3672.4,3672.4,0
2008-11-14,3713.6,3824.5,3713.6,3726,0
2008-11-17,3726,3726,3608.2,3639.5,0
2008-11-18,3639.5,3645.6,3500.8,3513.1,0
2008-11-19,3513.1,3556.6,3430.2,3483.2,0
2008-11-20,3483.2,3483.2,3328.4,3332.6,0
2008-11-21,3332.6,3386.9,3201.5,3386.9,0
2008-11-24,3386.9,3414.7,3337.1,3388.8,0
2008-11-25,3388.8,3575.4,3388.8,3575.4,0
2008-11-26,3570.2,3570.2,3478.3,3479.6,0
2008-11-27,3479.6,3590.8,3479.6,3528.2,0
2008-11-28,3528.2,3672.8,3528.2,3672.7,0
2008-12-01,3672.7,3672.7,3588.2,3619,0
2008-12-02,3577.7,3577.7,3473.4,3473.4,0
2008-12-03,3473.4,3559.4,3444,3476.5,0
2008-12-04,3476.5,3544.5,3458.7,3468.1,0
2008-12-05,3468.1,3490.3,3424.4,3427.2,0
2008-12-08,3441,3568.3,3441,3553.8,0
2008-12-09,3553.8,3576.4,3495.2,3533.7,0
2008-12-10,3533.7,3583.9,3491.9,3573.3,0
2008-12-11,3573.3,3602,3492.7,3534.2,0
2008-12-12,3524.3,3524.3,3418.7,3452.5,0
2008-12-15,3474.1,3599,3474.1,3535.7,0
2008-12-16,3535.7,3535.9,3455.9,3498.9,0
2008-12-17,3498.9,3573.5,3496.3,3515,0
2008-12-18,3515.1,3521.7,3515.1,3521.7,0
2008-12-19,3521.7,3553.2,3455.6,3547.2,0
2008-12-22,3547.2,3555.6,3488.8,3492.3,0
2008-12-23,3492.3,3507.2,3435.5,3468.2,0
2008-12-24,3468.2,3530,3465.9,3515,0
2008-12-29,3515,3586.5,3511.1,3554.2,0
2008-12-30,3554.2,3605.5,3533.8,3591.4,0
2008-12-31,3591.4,3666.1,3591.4,3659.3,0
2009-01-02,3659.3,3704.1,3621.5,3655.7,0
2009-01-05,3655.7,3709.6,3623.2,3638.9,0
2009-01-06,3643.1,3706.4,3643.1,3689.2,0
2009-01-07,3689.2,3762.5,3689.2,3728.2,0
2009-01-08,3700.6,3700.6,3614.8,3643.6,0
2009-01-09,3643.6,3686.6,3643.6,3680.4,0
2009-01-12,3668.6,3668.6,3603.1,3624,0
2009-01-13,3624,3624,3555.6,3593.9,0
2009-01-14,3593.9,3627.9,3581.2,3624.3,0
2009-01-15,3591.8,3591.8,3463.2,3476.8,0
2009-01-16,3476.8,3519.2,3476.8,3494.9,0
2009-01-19,3494.9,3542.6,3494.9,3531,0
2009-01-20,3531,3531,3393.9,3425,0
2009-01-21,3410.8,3410.8,3363.6,3394.8,0
2009-01-22,3397.9,3439.6,3397.9,3431.9,0
2009-01-23,3419.4,3419.4,3300.2,3300.3,0
2009-01-27,3300.3,3393.8,3300.3,3392.3,0
2009-01-28,3392.3,3444.9,3365.6,3435.1,0
2009-01-29,3435.1,3496.5,3435.1,3461.3,0
2009-01-30,3461.3,3484.8,3410.4,3478.1,0
2009-02-02,3478.1,3478.1,3426.9,3443.5,0
2009-02-03,3443.5,3516.4,3443.5,3449.1,0
2009-02-04,3449.1,3454.3,3374.8,3382.3,0
2009-02-05,3400,3403.6,3361.6,3372.6,0
2009-02-06,3372.6,3432.3,3372.6,3407.5,0
2009-02-09,3407.5,3463,3407.5,3445.8,0
2009-02-10,3445.8,3459.3,3404.9,3428.6,0
2009-02-11,3418.1,3418.1,3354.6,3418.1,0
2009-02-12,3418.1,3493.3,3418,3458.5,0
2009-02-13,3458.5,3497.8,3451.2,3496.7,0
2009-02-16,3496.7,3496.7,3446.1,3461.3,0
2009-02-17,3461.3,3481.9,3398.3,3412.2,0
2009-02-18,3412.2,3412.2,3323.5,3366.9,0
2009-02-19,3366.9,3423.2,3345.9,3398,0
2009-02-20,3398,3399.2,3334.4,3353,0
2009-02-23,3353,3353,3269.4,3304.1,0
2009-02-24,3304.1,3304.1,3255,3285,0
2009-02-25,3285,3332.4,3271.4,3281.5,0
2009-02-26,3281.5,3316.4,3275.9,3297.4,0
2009-02-27,3297.4,3313.6,3264.2,3296.9,0
2009-03-02,3284.4,3284.4,3190.7,3203.8,0
2009-03-03,3178.6,3178.6,3112.6,3171.4,0
2009-03-04,3164.2,3164.2,3102,3125.9,0
2009-03-05,3141.4,3177.1,3141.4,3148.8,0
2009-03-06,3133.1,3133.1,3111.7,3111.7,0
2009-03-09,3111.7,3142.9,3052.5,3121.7,0
2009-03-10,3121.7,3143.2,3090.8,3143.2,0
2009-03-11,3143.2,3217.4,3143.2,3199.1,0
2009-03-12,3181.1,3225.1,3181.1,3190.4,0
2009-03-13,3190.4,3302.1,3190.4,3294.7,0
2009-03-16,3294.7,3321.9,3289.3,3297.3,0
2009-03-17,3299.3,3393.4,3299.3,3393.4,0
2009-03-18,3393.4,3425.8,3376.2,3386.2,0
2009-03-19,3392,3435.7,3392,3416.8,0
2009-03-20,3416.8,3432.6,3404.7,3405,0
2009-03-23,3405,3483.1,3397,3483.1,0
2009-03-24,3483.1,3574.8,3483.1,3517.3,0
2009-03-25,3517.3,3560.6,3499,3546.2,0
2009-03-26,3546.2,3602.6,3541.1,3586.3,0
2009-03-27,3586.7,3645.8,3586.7,3615.6,0
2009-03-30,3615.6,3615.6,3544.3,3554.2,0
2009-03-31,3539.6,3566.9,3519.6,3532.3,0
2009-04-01,3532.3,3546.7,3503.8,3527.2,0
2009-04-02,3527.2,3640.9,3527.2,3622.2,0
2009-04-03,3642.7,3688.2,3642.7,3674,0
2009-04-06,3672.9,3700.7,3672.7,3696.4,0
2009-04-07,3696.4,3696.4,3646.3,3648.5,0
2009-04-08,3648.5,3648.5,3560.2,3567.5,0
2009-04-09,3574.3,3619.5,3573.6,3617.5,0
2009-04-14,3617.5,3718.3,3617.5,3697.9,0
2009-04-15,3697.9,3707.6,3682.3,3693.9,0
2009-04-16,3699.7,3750.5,3698.8,3725.6,0
2009-04-17,3725.6,3795.9,3725.6,3728.1,0
2009-04-20,3728.1,3739.3,3687.3,3722.3,0
2009-04-21,3696.8,3696.8,3618.5,3633.1,0
2009-04-22,3633.1,3657.6,3620.6,3627.2,0
2009-04-23,3627.2,3696.9,3627.2,3695.8,0
2009-04-24,3695.8,3706.7,3645.3,3668.2,0
2009-04-27,3679.5,3735,3643.4,3690,0
2009-04-28,3688.6,3734,3664.2,3671.7,0
2009-04-29,3661.3,3686.8,3646.5,3661.9,0
2009-04-30,3678.1,3760.8,3677.9,3744.7,0
2009-05-01,3744.7,3747.9,3721,3737.9,0
2009-05-04,3737.9,3846,3737.9,3846,0
2009-05-05,3863.3,3907.3,3849.3,3862.2,0
2009-05-06,3863.8,3878.2,3826.1,3840.1,0
2009-05-07,3840.1,3925.5,3840.1,3912.1,0
2009-05-08,3894.7,3920.5,3884.2,3919.6,0
2009-05-11,3919.6,3941.7,3887.4,3910.5,0
2009-05-12,3910.5,3910.5,3843.7,3863.6,0
2009-05-13,3863.9,3879.5,3827.2,3842.5,0
2009-05-14,3813.6,3814.2,3709.5,3710.8,0
2009-05-15,3727.1,3775.7,3726.9,3758.9,0
2009-05-18,3758.9,3758.9,3703.7,3721.6,0
2009-05-19,3742,3804.3,3741.9,3800.6,0
2009-05-20,3800.6,3814.6,3778.7,3808.9,0
2009-05-21,3808.9,3816.9,3782.5,3804.7,0
2009-05-22,3804.7,3804.7,3744.5,3755.4,0
2009-05-25,3755.4,3778.3,3719.8,3735.3,0
2009-05-26,3735.3,3781.6,3722.1,3781.6,0
2009-05-27,3790.7,3828.4,3790.5,3795.3,0
2009-05-28,3795.3,3795.3,3736.7,3753.9,0
2009-05-29,3753.9,3817.2,3753.9,3813.3,0
2009-06-01,3819.7,3887.9,3807.7,3887.9,0
2009-06-02,3887.9,3957.4,3887.9,3948.1,0
2009-06-03,3948.1,4009.4,3943.3,4009.3,0
2009-06-04,3988.8,3990.4,3925.6,3932.5,0
2009-06-05,3932.5,4016.9,3932.5,3969,0
2009-06-09,3958.7,3992.6,3933.6,3933.6,0
2009-06-10,3933.6,4016.3,3933.6,4016.3,0
2009-06-11,4016.3,4052.3,4013.3,4046.7,0
2009-06-12,4044.8,4078.3,4038.8,4061.5,0
2009-06-15,4061.5,4061.5,4030.4,4030.4,0
2009-06-16,4014.6,4015.9,3950.3,3957.9,0
2009-06-17,3957.9,3957.9,3875.7,3904.2,0
2009-06-18,3904.2,3914.9,3868.8,3887.4,0
2009-06-19,3893.5,3927.4,3893.2,3894.4,0
2009-06-22,3894.4,3924.9,3891.1,3910.8,0
2009-06-23,3910.8,3910.8,3786.9,3793,0
2009-06-24,3793,3807.3,3766.6,3802.2,0
2009-06-25,3808.1,3852.9,3808.1,3851.5,0
2009-06-26,3856.8,3909.9,3856.8,3899.5,0
2009-06-29,3899.5,3921.7,3879.5,3882.7,0
2009-06-30,3882.7,3947.8,3882.7,3947.8,0
2009-07-01,3947.8,3947.8,3858.1,3872.3,0
2009-07-02,3872.3,3907.7,3870.7,3875.2,0
2009-07-03,3860.2,3860.2,3803.7,3826.6,0
2009-07-06,3819.1,3820.5,3769,3784.2,0
2009-07-07,3784.2,3785.7,3761.6,3767.8,0
2009-07-08,3767.8,3767.8,3710.1,3766,0
2009-07-09,3765.7,3766.7,3740.2,3761.4,0
2009-07-10,3763.9,3792.8,3763,3790.6,0
2009-07-13,3786.5,3790.4,3736.4,3738,0
2009-07-14,3738,3858.8,3738,3858.8,0
2009-07-15,3863.6,3921.8,3862.4,3917.5,0
2009-07-16,3917.5,4012,3917.5,3987.8,0
2009-07-17,3987.8,4016.9,3981.2,3992.9,0
2009-07-20,3992.9,4058.7,3992.9,4044.2,0
2009-07-21,4044.2,4079.4,4042.1,4048.3,0
2009-07-22,4048.3,4073.5,4046.5,4068.9,0
2009-07-23,4068.9,4076.7,4053.3,4072.6,0
2009-07-24,4088.4,4130.4,4088.2,4097.3,0
2009-07-27,4097.3,4160.9,4097.3,4147.8,0
2009-07-28,4149.6,4181.9,4148.6,4174,0
2009-07-29,4162.8,4183.1,4147.5,4148.9,0
2009-07-30,4144.7,4206.3,4142.2,4195.9,0
2009-07-31,4195.9,4251.8,4195.9,4249.5,0
2009-08-03,4251.8,4287.9,4250.2,4270.5,0
2009-08-04,4270.5,4345.5,4270.5,4313.9,0
2009-08-05,4323.5,4325.2,4272.2,4272.2,0
2009-08-06,4272.2,4331,4272.2,4331,0
2009-08-07,4322.3,4322.3,4281.5,4303.1,0
2009-08-10,4314.9,4352.1,4305.1,4309.2,0
2009-08-11,4302.6,4335.1,4285.8,4334.4,0
2009-08-12,4325,4353.8,4299.6,4345.9,0
2009-08-13,4345.9,4436.7,4345.9,4436.7,0
2009-08-14,4436.7,4506.5,4436.7,4465.1,0
2009-08-17,4465.1,4465.1,4398.1,4398.1,0
2009-08-18,4398.1,4401.2,4357.7,4385.9,0
2009-08-19,4385.9,4444.5,4382.4,4387.5,0
2009-08-20,4387.5,4437.2,4380.7,4391.4,0
2009-08-21,4391.8,4394.9,4278.4,4305.7,0
2009-08-24,4305.7,4434.3,4305.7,4434.2,0
2009-08-25,4429.9,4442.1,4400.2,4417.5,0
2009-08-26,4418,4476.8,4418,4464.4,0
2009-08-27,4464.4,4468.1,4434.8,4458.1,0
2009-08-28,4465.7,4497.2,4465.7,4495.9,0
2009-08-31,4495.9,4540.2,4476.3,4484.1,0
2009-09-01,4484.1,4520,4469.7,4511.3,0
2009-09-02,4511.3,4511.3,4412.4,4436.6,0
2009-09-03,4436.1,4448.2,4412.5,4432.9,0
2009-09-04,4445.4,4480.2,4441.1,4442.7,0
2009-09-07,4442.7,4473.8,4442.7,4461.1,0
2009-09-08,4461.1,4529.9,4461.1,4527.8,0
2009-09-09,4535.7,4558.3,4510.6,4527.1,0
2009-09-10,4527.1,4578.8,4527.1,4573.5,0
2009-09-11,4573.5,4606.8,4573.5,4596.3,0
2009-09-14,4596.3,4596.5,4525.4,4536.1,0
2009-09-15,4545.5,4587.4,4535.5,4547.2,0
2009-09-16,4557.6,4653.5,4557.6,4652.8,0
2009-09-17,4662.3,4746.8,4662.3,4714,0
2009-09-18,4714,4714,4662.2,4693.7,0
2009-09-21,4693.7,4704.2,4673,4684.1,0
2009-09-22,4684.1,4688.4,4664.2,4671.1,0
2009-09-23,4671.1,4741.5,4671.1,4741,0
2009-09-24,4741,4741,4701.2,4708,0
2009-09-25,4707.9,4726.7,4646.3,4714.8,0
2009-09-28,4714.8,4714.8,4649.8,4676.9,0
2009-09-29,4693.8,4761.8,4693.8,4747.2,0
2009-09-30,4747.2,4759.5,4726.4,4739.3,0
2009-10-01,4736.2,4752.8,4698,4702,0
2009-10-02,4702,4702,4603.8,4606.1,0
2009-10-05,4606.1,4621,4579.3,4579.3,0
2009-10-06,4592.7,4644.7,4589.3,4597.2,0
2009-10-07,4616.3,4706.3,4616.3,4695.8,0
2009-10-08,4698.4,4772.6,4689.3,4763.3,0
2009-10-09,4773.5,4799.4,4749.5,4754.5,0
2009-10-12,4763.2,4789.1,4743.4,4745.5,0
2009-10-13,4745.5,4799.6,4745.5,4789.8,0
2009-10-14,4787.7,4842.2,4786.2,4834,0
2009-10-15,4834,4897.5,4834,4862.5,0
2009-10-16,4862.5,4880,4840.9,4842.6,0
2009-10-19,4842.6,4842.6,4781.6,4801.8,0
2009-10-20,4815.2,4876,4815.2,4852.8,0
2009-10-21,4852.8,4852.8,4827.2,4846.2,0
2009-10-22,4839.8,4849.8,4816.9,4818.8,0
2009-10-23,4818.8,4869,4818.8,4859.7,0
2009-10-26,4848.9,4848.9,4814.7,4832.6,0
2009-10-27,4818.4,4818.4,4752.6,4754.9,0
2009-10-28,4753.4,4765.5,4685.4,4687.3,0
2009-10-29,4687.3,4687.3,4563.2,4575.2,0
2009-10-30,4575.2,4674.7,4575.2,4646.9,0
2009-11-02,4618.8,4618.8,4520.7,4546.3,0
2009-11-03,4552.8,4584.3,4527.9,4540,0
2009-11-04,4540,4565.5,4526.9,4547.6,0
2009-11-05,4544.6,4568.8,4515.3,4519.2,0
2009-11-06,4537.2,4604.4,4536.9,4604.4,0
2009-11-09,4604.4,4691.7,4604.4,4686.5,0
2009-11-10,4704.1,4767.9,4704.1,4744,0
2009-11-11,4744,4775.2,4744,4765.9,0
2009-11-12,4765.9,4802.5,4757.2,4758.2,0
2009-11-13,4746.8,4746.8,4706.6,4722.6,0
2009-11-16,4722.6,4775,4722.6,4773.8,0
2009-11-17,4773.8,4817.2,4750.2,4750.2,0
2009-11-18,4750.2,4798.4,4750.2,4759.6,0
2009-11-19,4759.6,4780.1,4748.7,4767.8,0
2009-11-20,4753.4,4754.4,4694.7,4706.7,0
2009-11-23,4706.7,4746.3,4704.9,4739.2,0
2009-11-24,4745.8,4784.5,4708.2,4708.2,0
2009-11-25,4708.2,4741.4,4697.3,4741,0
2009-11-26,4741,4768.1,4719,4727.6,0
2009-11-27,4699,4699,4587.5,4597.2,0
2009-11-30,4597.2,4721,4597.2,4715.5,0
2009-12-01,4715.5,4733.1,4693.5,4733.1,0
2009-12-02,4733.1,4806.1,4733.1,4776.7,0
2009-12-03,4776.7,4799.4,4768.9,4789.3,0
2009-12-04,4776.6,4777.2,4707.3,4721.2,0
2009-12-07,4725.8,4740.3,4671.8,4695.2,0
2009-12-08,4695.2,4711.2,4671.8,4686.4,0
2009-12-09,4678.8,4679,4614.1,4652.6,0
2009-12-10,4652.6,4665.5,4614.1,4622.9,0
2009-12-11,4622.9,4660,4622.9,4651.4,0
2009-12-14,4652.4,4668.2,4626.6,4668.2,0
2009-12-15,4668.2,4702.6,4668.2,4687.8,0
2009-12-16,4684.8,4701.3,4671.9,4676.1,0
2009-12-17,4676.1,4718.8,4667.7,4689.6,0
2009-12-18,4689.6,4689.6,4629.4,4671.9,0
2009-12-21,4671.9,4710.7,4659.5,4659.5,0
2009-12-22,4659.5,4724.4,4659.5,4724.4,0
2009-12-23,4724.4,4758.6,4715.7,4756.1,0
2009-12-24,4764.7,4803.3,4764.7,4803.3,0
2009-12-29,4808.3,4868.1,4808.3,4856.7,0
2009-12-30,4856.7,4877.6,4846,4847,0
2009-12-31,4847,4884.5,4847,4882.7,0
2010-01-04,4877.2,4901.1,4876.3,4889.8,0
2010-01-05,4899.6,4944.8,4899.6,4939.5,0
2010-01-06,4943.6,4954.6,4935.6,4946.8,0
2010-01-07,4946.8,4963.6,4929.7,4930.5,0
2010-01-08,4946.8,4963.6,4929.7,4942.2,0
2010-01-11,4950.1,4984,4950.1,4981.2,0
2010-01-12,4980.9,4980.9,4926.1,4931.6,0
2010-01-13,4931.6,4931.6,4885.1,4900.1,0
2010-01-14,4906,4949.9,4906,4929.4,0
2010-01-15,4929.4,4938.7,4893.2,4929.5,0
2010-01-18,4921.8,4941.6,4896.3,4936.1,0
2010-01-19,4936.1,4953.2,4889.6,4889.6,0
2010-01-20,4901.7,4932.7,4893.4,4895.1,0
2010-01-21,4895.1,4895.1,4845.1,4849.6,0
2010-01-22,4819.3,4819.6,4740.7,4771.9,0
2010-01-25,4771.9,4771.9,4702.6,4743.1,0
2010-01-27,4733.3,4734.2,4655.4,4670,0
2010-01-28,4670,4699.2,4667.9,4697.7,0
2010-01-29,4682.9,4683.3,4592.9,4596.9,0
2010-02-01,4596.9,4609.1,4544.7,4544.8,0
2010-02-02,4544.8,4628.8,4544.8,4628.8,0
2010-02-03,4651,4682.6,4646.5,4673.2,0
2010-02-04,4664.4,4666.4,4623.9,4644.1,0
2010-02-05,4641.2,4641.2,4508.3,4532.5,0
2010-02-08,4538.6,4567.5,4534.7,4538.8,0
2010-02-09,4532.8,4532.8,4483.3,4520.7,0
2010-02-10,4520.7,4587.3,4519.6,4533,0
2010-02-11,4533,4584.5,4531,4575.8,0
2010-02-12,4575.8,4616.4,4570.8,4588.8,0
2010-02-15,4588.8,4593.1,4564,4570.4,0
2010-02-16,4570.4,4619.6,4570.4,4590.8,0
2010-02-17,4606.2,4690.6,4606.2,4686.8,0
2010-02-18,4686.8,4692.6,4655.4,4673.9,0
2010-02-19,4673.9,4691.1,4632.9,4656.3,0
2010-02-22,4673.1,4732.7,4673.1,4732.7,0
2010-02-23,4732.7,4732.7,4703,4731,0
2010-02-24,4731,4731,4659,4665.9,0
2010-02-25,4665.9,4706.1,4612,4614.9,0
2010-02-26,4614.9,4651.1,4612.8,4651.1,0
2010-03-01,4651.1,4694.9,4646.5,4694.9,0
2010-03-02,4702.4,4724.1,4693.9,4709.9,0
2010-03-03,4715.5,4752.5,4714.4,4743.8,0
2010-03-04,4743.8,4758.9,4733.6,4757.6,0
2010-03-05,4760.8,4786.2,4758.6,4774.7,0
2010-03-08,4791.5,4836,4791.5,4819.6,0
2010-03-09,4819.6,4836.1,4801.7,4829.3,0
2010-03-10,4829.3,4845.3,4815.1,4829.8,0
2010-03-11,4829.8,4850.8,4818.7,4825.5,0
2010-03-12,4826.4,4847,4825,4831.5,0
2010-03-15,4831.5,4849.2,4799,4799.4,0
2010-03-16,4799.4,4819.2,4794.1,4809.1,0
2010-03-17,4817,4866.9,4817,4866.9,0
2010-03-18,4866.9,4888.1,4862.8,4877.7,0
2010-03-19,4876.9,4892.2,4871.3,4890.1,0
2010-03-22,4878.5,4878.5,4845,4847.5,0
2010-03-23,4847.5,4894.8,4847.5,4887.9,0
2010-03-24,4896.7,4921.3,4896.7,4903.2,0
2010-03-25,4895,4901.3,4883.3,4896.3,0
2010-03-26,4896.3,4905.2,4848.3,4905.2,0
2010-03-29,4905.2,4920.3,4899.8,4907.2,0
2010-03-30,4915.9,4932.5,4915,4926.8,0
2010-03-31,4926.8,4940.9,4893.1,4893.1,0
2010-04-01,4897.5,4925.9,4896.6,4925.9,0
2010-04-06,4925.9,4975.6,4925.9,4974.1,0
2010-04-07,4974.1,4991.6,4974.1,4983.2,0
2010-04-08,4983.2,4983.2,4954.1,4960.3,0
2010-04-09,4965.2,4981.5,4965.1,4972.9,0
2010-04-12,4972.9,5012.7,4972.9,5011.6,0
2010-04-13,5007.2,5007.2,4972.2,4978.4,0
2010-04-14,4978.4,5020.4,4978.4,5017.9,0
2010-04-15,5017.9,5048.6,5017.9,5024.1,0
2010-04-16,5024.1,5024.1,4997.2,5007.3,0
2010-04-19,4989.8,4990.2,4934,4939.4,0
2010-04-20,4938.5,4969.6,4938.3,4949.5,0
2010-04-21,4952.8,4994.2,4950.8,4980.5,0
2010-04-22,4980.5,4980.5,4918.4,4936.8,0
2010-04-23,4934.4,4934.4,4908.6,4913.5,0
2010-04-27,4918.3,4943.9,4907.3,4913.3,0
2010-04-28,4913.3,4913.3,4817.3,4854.2,0
2010-04-29,4849.2,4851.2,4813.1,4816.1,0
2010-04-30,4823.5,4851.2,4820.7,4833.9,0
2010-05-03,4833.9,4833.9,4778.3,4807.1,0
2010-05-04,4807.1,4824.8,4753.2,4753.3,0
2010-05-05,4730.8,4730.9,4651,4692,0
2010-05-06,4692,4692,4596.2,4598.6,0
2010-05-07,4598.6,4598.6,4450.2,4507.4,0
2010-05-10,4507.4,4622.2,4507.4,4622.2,0
2010-05-11,4622.2,4654.4,4573.2,4573.2,0
2010-05-12,4573.2,4637.9,4573.2,4599.7,0
2010-05-13,4599.7,4679.5,4599.7,4679.5,0
2010-05-14,4679.5,4679.5,4628,4643,0
2010-05-17,4643,4643,4500.7,4500.7,0
2010-05-18,4512.3,4534.1,4477.9,4500,0
2010-05-19,4500,4500,4414.3,4414.3,0
2010-05-20,4416.3,4428.5,4342.4,4342.4,0
2010-05-21,4342.4,4342.4,4194.4,4325.8,0
2010-05-24,4338.8,4412.8,4323.6,4412.8,0
2010-05-25,4412.7,4412.7,4286.3,4286.3,0
2010-05-26,4286.3,4383.1,4286.3,4330.4,0
2010-05-27,4336.7,4399.1,4315.6,4399.1,0
2010-05-28,4399.1,4479.7,4399.1,4479,0
2010-05-31,4471,4473.8,4448.6,4453.6,0
2010-06-01,4453.6,4454.2,4410.8,4436.7,0
2010-06-02,4426.7,4450.2,4397.2,4403.7,0
2010-06-03,4404.8,4507.8,4404.8,4506.2,0
2010-06-04,4506.2,4506.2,4455,4472.4,0
2010-06-07,4472.4,4472.4,4326.3,4350.7,0
2010-06-08,4347.6,4404.4,4347.6,4401.2,0
2010-06-09,4401.2,4409.2,4374.1,4402.6,0
2010-06-10,4402.6,4459,4402.6,4448.4,0
2010-06-11,4448.4,4517.7,4448.4,4516.5,0
2010-06-15,4516.5,4528.2,4503,4517.6,0
2010-06-16,4517.9,4582.2,4517.9,4572.1,0
2010-06-17,4572.1,4578,4535,4547,0
2010-06-18,4545.8,4581.8,4545.7,4574.1,0
2010-06-21,4574.1,4641.3,4574.1,4632.7,0
2010-06-22,4630.8,4630.8,4579.9,4581.3,0
2010-06-23,4581.3,4581.3,4509.4,4509.4,0
2010-06-24,4523.4,4541.8,4503.3,4504.1,0
2010-06-25,4504.1,4504.1,4436,4439.4,0
2010-06-28,4439.4,4458,4394.5,4409.7,0
2010-06-29,4406.4,4432.6,4368.5,4370.6,0
2010-06-30,4349.4,4349.4,4273.2,4324.8,0
2010-07-01,4324.8,4324.8,4240,4262.7,0
2010-07-02,4262.7,4303.9,4249.4,4264.9,0
2010-07-05,4266.4,4285.6,4245.2,4250.6,0
2010-07-06,4244.7,4299.7,4213,4299.7,0
2010-07-07,4299.7,4312.4,4259.3,4277.8,0
2010-07-08,4297.7,4374,4297.7,4374,0
2010-07-09,4374.1,4415.2,4370.1,4414.5,0
2010-07-12,4414.3,4439.8,4407.8,4429.5,0
2010-07-13,4429.5,4446.5,4400,4400,0
2010-07-14,4400,4477.3,4400,4477.3,0
2010-07-15,4473.3,4478.5,4443.8,4456.7,0
2010-07-16,4457.8,4470.4,4428.5,4437,0
2010-07-19,4420.2,4420.3,4360.5,4372.7,0
2010-07-20,4377.2,4428.1,4376.2,4418.7,0
2010-07-21,4431.4,4449.8,4418.3,4428.7,0
2010-07-22,4426,4430.8,4394.8,4394.8,0
2010-07-23,4394.8,4489.2,4394.8,4475.1,0
2010-07-26,4475.1,4519.2,4475.1,4504.4,0
2010-07-27,4504.4,4536.8,4504.3,4513.9,0
2010-07-28,4513.9,4542.4,4502.8,4542.1,0
2010-07-29,4540.8,4542.7,4517.6,4536.2,0
2010-07-30,4531.1,4531.9,4494.9,4507.4,0
2010-08-02,4508.7,4554.4,4508.3,4554.4,0
2010-08-03,4554.4,4597.5,4554.4,4586.5,0
2010-08-04,4585.1,4585.1,4559.2,4559.7,0
2010-08-05,4559.7,4596.6,4559.7,4584.9,0
2010-08-06,4582.6,4586.3,4566.9,4586.3,0
2010-08-09,4581.2,4618.8,4561.2,4615.6,0
2010-08-10,4613.2,4617.6,4561.2,4563,0
2010-08-11,4563,4563,4479.7,4479.7,0
2010-08-12,4479.7,4479.7,4405.5,4422.4,0
2010-08-13,4422.4,4480.9,4416.6,4480.9,0
2010-08-16,4470.6,4476.3,4430.4,4465.4,0
2010-08-17,4465,4510.9,4453.8,4503.2,0
2010-08-18,4490.6,4523.7,4488.7,4503.9,0
2010-08-19,4498.2,4509.6,4487.5,4509.6,0
2010-08-20,4509.6,4509.6,4442.8,4462.1,0
2010-08-23,4462.1,4470.7,4449.9,4460.5,0
2010-08-24,4455,4455,4415.6,4418.4,0
2010-08-25,4418.4,4418.4,4350.8,4356.6,0
2010-08-26,4360.2,4389.4,4356.5,4389.4,0
2010-08-27,4389.4,4411,4366.4,4404.1,0
2010-08-30,4404.1,4486.1,4404.1,4483.1,0
2010-08-31,4470.2,4473.3,4438.2,4438.8,0
2010-09-01,4446.5,4531.2,4446.5,4526.8,0
2010-09-02,4526.8,4583.2,4526.8,4563,0
2010-09-03,4567.4,4589.1,4565.1,4577.6,0
2010-09-06,4577.6,4615.7,4577.6,4615.7,0
2010-09-07,4612.2,4629.7,4596.9,4613,0
2010-09-08,4610,4610,4574.6,4578.3,0
2010-09-09,4580.8,4631.2,4580.8,4621.3,0
2010-09-10,4622.1,4635.1,4600.5,4600.7,0
2010-09-13,4612.8,4660.9,4612.7,4654.2,0
2010-09-14,4661,4688.9,4661,4669.1,0
2010-09-15,4669.1,4710.5,4669.1,4702.7,0
2010-09-16,4702.7,4707.7,4648.9,4650,0
2010-09-17,4657.8,4692.5,4657.7,4685.1,0
2010-09-20,4685.1,4685.1,4653.4,4677.1,0
2010-09-21,4684.6,4710,4664.9,4664.9,0
2010-09-22,4664.9,4688.1,4664.6,4674.7,0
2010-09-23,4672.5,4680.9,4659.6,4680,0
2010-09-24,4670.3,4670.3,4635.3,4651.5,0
2010-09-27,4651.5,4726.9,4651.5,4722.2,0
2010-09-28,4722.2,4728.5,4705.3,4717,0
2010-09-29,4723.2,4743.3,4693,4694,0
2010-09-30,4694.4,4698,4636.9,4636.9,0
2010-10-01,4638.3,4667.6,4616.2,4634.7,0
2010-10-04,4634.7,4694.6,4634.7,4678.4,0
2010-10-05,4678.4,4678.4,4615,4660.6,0
2010-10-06,4660.6,4744.3,4660.6,4738,0
2010-10-07,4738,4750.4,4721.2,4746.2,0
2010-10-08,4746.2,4746.4,4724.1,4740.5,0
2010-10-11,4740.5,4773.5,4740.5,4762.1,0
2010-10-12,4756.4,4756.6,4686,4686.3,0
2010-10-13,4692.8,4724.4,4689.9,4691.1,0
2010-10-14,4691.1,4767.8,4691.1,4765.9,0
2010-10-15,4765.9,4765.9,4730.9,4758.2,0
2010-10-18,4758.2,4758.3,4711.2,4723.4,0
2010-10-19,4730.3,4751.9,4727.3,4727.3,0
2010-10-20,4714.3,4714.4,4652.7,4694.5,0
2010-10-21,4707.5,4730.9,4694.8,4696.4,0
2010-10-22,4696.4,4719.6,4695.7,4719.6,0
2010-10-25,4719.6,4794.5,4713.9,4780.6,0
2010-10-26,4780.6,4783.1,4758.3,4761.5,0
2010-10-27,4761.5,4770.6,4713.8,4720.5,0
2010-10-28,4720.7,4766.6,4720.7,4752.8,0
2010-10-29,4752.8,4761.2,4726.5,4733.4,0
2010-11-01,4733.5,4776.3,4733.5,4770.9,0
2010-11-02,4771,4777.3,4751.9,4773.2,0
2010-11-03,4773.3,4804.1,4773.3,4793.8,0
2010-11-04,4790.2,4826.5,4788.1,4817.5,0
2010-11-05,4839.2,4885.7,4838.8,4872.9,0
2010-11-08,4875.1,4885,4852,4855.3,0
2010-11-09,4855.3,4855.3,4812.4,4820.8,0
2010-11-10,4821.1,4831.4,4767.4,4779.5,0
2010-11-11,4784.8,4819.7,4783.6,4810.3,0
2010-11-12,4810.5,4815.7,4767.9,4778.8,0
2010-11-15,4778.8,4797.3,4767.2,4773.3,0
2010-11-16,4773.4,4792.8,4755.4,4782.8,0
2010-11-17,4782.8,4782.8,4703.4,4705.1,0
2010-11-18,4704.5,4725.7,4694.6,4722.8,0
2010-11-19,4730.7,4758.3,4704,4717.7,0
2010-11-22,4726.1,4758.7,4725.5,4731.8,0
2010-11-23,4727.9,4728.5,4675,4676.9,0
2010-11-24,4669.7,4673.2,4638.3,4673.2,0
2010-11-25,4683.2,4695.2,4673.4,4683.3,0
2010-11-26,4688.3,4706.6,4685.6,4690.2,0
2010-11-29,4688.2,4710.5,4649.3,4706.7,0
2010-11-30,4705.9,4705.9,4675.5,4676.4,0
2010-12-01,4671.7,4678.4,4649.1,4676.8,0
2010-12-02,4676.8,4770.8,4676.8,4761.8,0
2010-12-03,4771.9,4801.1,4769.7,4780.1,0
2010-12-06,4780.2,4794.2,4778.1,4779.4,0
2010-12-07,4782.3,4825.5,4781.6,4816,0
2010-12-08,4816.2,4816.2,4787.5,4791.7,0
2010-12-09,4794.2,4832.9,4793.5,4827.5,0
2010-12-10,4827.5,4834.7,4819,4830,0
2010-12-13,4833.5,4858.9,4833.4,4841.2,0
2010-12-14,4841.2,4857.4,4841.2,4850.9,0
2010-12-15,4850,4864.6,4842.9,4853.4,0
2010-12-16,4850.2,4869,4840.5,4868.8,0
2010-12-17,4868.6,4868.6,4853,4853,0
2010-12-20,4853,4868.6,4829.2,4829.2,0
2010-12-21,4829.2,4872.1,4829.2,4862.5,0
2010-12-22,4862.5,4876.8,4859.9,4869.6,0
2010-12-23,4871.1,4899.3,4869.5,4888.2,0
2010-12-24,4888.2,4888.2,4859.1,4868.3,0
2010-12-29,4861.1,4877.3,4850.9,4871.6,0
2010-12-30,4871.6,4895.1,4871.6,4886.7,0
2010-12-31,4886.7,4886.7,4846.9,4846.9,0
2011-01-04,4858.2,4875.7,4836.2,4849.5,0
2011-01-05,4849.5,4854.4,4811.2,4820.9,0
2011-01-06,4820.9,4836.3,4803.7,4831.1,0
2011-01-07,4831.1,4831.1,4798.9,4812,0
2011-01-10,4809.8,4820.7,4794.6,4818.7,0
2011-01-11,4818.7,4818.7,4798.8,4814.9,0
2011-01-12,4822,4831.9,4815.5,4831.9,0
2011-01-13,4831.9,4901.5,4831.9,4901.5,0
2011-01-14,4901.5,4909.3,4891.3,4908.6,0
2011-01-17,4910.6,4913.5,4864.8,4872.6,0
2011-01-18,4872.1,4916.6,4870.8,4911.6,0
2011-01-19,4911.6,4948.3,4901.2,4944.2,0
2011-01-20,4944.2,4944.2,4889.4,4892,0
2011-01-21,4892,4901.1,4847.1,4860.9,0
2011-01-24,4860.9,4893.4,4857.3,4888.1,0
2011-01-25,4888.1,4925,4888.1,4909,0
2011-01-27,4912,4916,4899.2,4907,0
2011-01-28,4907,4907,4854.9,4872.5,0
2011-01-31,4872.5,4872.5,4816.1,4850,0
2011-02-01,4854.5,4864.4,4849.7,4852,0
2011-02-02,4852,4907.9,4852,4897.9,0
2011-02-03,4897.9,4922.1,4892.5,4919.3,0
2011-02-04,4919.5,4965.6,4919.5,4958.8,0
2011-02-07,4958.8,4966.1,4955.8,4964.3,0
2011-02-08,4964.3,4985.6,4964.3,4983.1,0
2011-02-09,4983.1,5020.8,4983.1,4995.1,0
2011-02-10,4995.1,5002.6,4992.5,5001.7,0
2011-02-11,5001.7,5001.7,4970.6,4970.6,0
2011-02-14,4979.7,5025.2,4975.5,5023.4,0
2011-02-15,5023.4,5026.8,5008.4,5019.4,0
2011-02-16,5019.4,5027,5007.5,5018.6,0
2011-02-17,5023.6,5032.2,5021,5026,0
2011-02-18,5017.8,5028,5015.2,5026.1,0
2011-02-21,5013.2,5015.5,4973.5,4990.9,0
2011-02-22,5001,5006.4,4945.3,4947.3,0
2011-02-23,4947.3,4947.3,4921.3,4935.6,0
2011-02-24,4930.1,4930.4,4896.7,4901.1,0
2011-02-25,4896.4,4933.4,4889.9,4924.9,0
2011-02-28,4927.8,4930.5,4908.5,4922.6,0
2011-03-01,4923.6,4948,4920.4,4920.4,0
2011-03-02,4912.1,4913,4876.6,4898.3,0
2011-03-03,4901.2,4909.3,4888.1,4902.8,0
2011-03-04,4915.8,4958.6,4915.8,4958.6,0
2011-03-07,4958.6,4958.6,4891.8,4895.9,0
2011-03-08,4895.9,4907.6,4871.4,4902.5,0
2011-03-09,4902.5,4904.1,4854.9,4863.2,0
2011-03-10,4863.2,4867.2,4790.2,4791.3,0
2011-03-11,4778.2,4779.4,4721.4,4734.8,0
2011-03-14,4723.9,4724.9,4650.8,4710.1,0
2011-03-15,4710.1,4710.1,4563.8,4609.9,0
2011-03-16,4609.9,4664.4,4609.3,4644,0
2011-03-17,4640.8,4642.8,4559.2,4638.4,0
2011-03-18,4638.4,4722.3,4638.4,4715.8,0
2011-03-21,4715.8,4734.1,4699.1,4734.1,0
2011-03-22,4734.1,4769.8,4731.8,4737.7,0
2011-03-23,4735.3,4760.5,4732.7,4746.5,0
2011-03-24,4746.5,4794.2,4746.5,4794.2,0
2011-03-25,4794.2,4858.8,4794.2,4840.3,0
2011-03-28,4832.7,4841.4,4822.3,4831.9,0
2011-03-29,4828.5,4852.1,4818.2,4851.2,0
2011-03-30,4858.8,4928.5,4857.8,4912.7,0
2011-03-31,4912.7,4935.5,4903.6,4928.6,0
2011-04-01,4928.8,4969.6,4927.9,4954.6,0
2011-04-04,4961,4997.9,4961,4984.7,0
2011-04-05,4990.4,5004.1,4989.8,4998.6,0
2011-04-06,4998.1,5011.7,4988.9,5011.4,0
2011-04-07,5011.4,5022.8,4998.3,5005.5,0
2011-04-08,5005.5,5037.1,5000.6,5036.5,0
2011-04-11,5036.5,5069.5,5036.5,5064.9,0
2011-04-12,5064.9,5064.9,4982.8,4990.2,0
2011-04-13,4979.9,5005.8,4964.3,4999.6,0
2011-04-14,4988.6,4989.3,4948.9,4972.4,0
2011-04-15,4972.4,4976.5,4939.3,4939.3,0
2011-04-18,4939.3,4965.6,4927.5,4945.4,0
2011-04-19,4930.1,4930.2,4869.3,4874.3,0
2011-04-20,4874.3,4940.2,4874.3,4940.2,0
2011-04-21,4946.8,4996.5,4946.8,4995.7,0
2011-04-27,5001.3,5012.3,4951.3,4954,0
2011-04-28,4954,4990.9,4951.3,4952.3,0
2011-04-29,4952.3,4954.1,4872.7,4899,0
2011-05-02,4899,4909.9,4838.1,4896.2,0
2011-05-03,4884.5,4884.5,4840.5,4854.7,0
2011-05-04,4849,4850.2,4805,4813.8,0
2011-05-05,4809.6,4831,4790,4828.9,0
2011-05-06,4811.1,4832.6,4786.8,4816.1,0
2011-05-09,4816.1,4867.9,4816.1,4831.7,0
2011-05-10,4831.7,4857.6,4803.6,4803.6,0
2011-05-11,4817.1,4861.2,4816.4,4858.2,0
2011-05-12,4858.2,4858.2,4776.6,4776.6,0
2011-05-13,4776.6,4792.5,4754.7,4787.3,0
2011-05-16,4769.3,4770.7,4718.1,4724.2,0
2011-05-17,4724.2,4753.8,4721.4,4753,0
2011-05-18,4753,4774.6,4747.3,4765.3,0
2011-05-19,4765.3,4833.9,4765.3,4828.2,0
2011-05-20,4827.9,4827.9,4802.9,4807.7,0
2011-05-23,4797.8,4797.8,4722.9,4722.9,0
2011-05-24,4718.5,4720,4676.2,4708.3,0
2011-05-25,4708.3,4713.2,4661.1,4661.6,0
2011-05-26,4661.6,4735.1,4661.6,4735.1,0
2011-05-27,4736.3,4764.2,4727.2,4760.3,0
2011-05-30,4760.3,4761.4,4739.6,4746.1,0
2011-05-31,4746.1,4796,4746.1,4788.9,0
2011-06-01,4788.9,4804.1,4776.5,4788.6,0
2011-06-02,4788.6,4788.6,4675.1,4683.2,0
2011-06-03,4684.9,4696.1,4661.8,4666.6,0
2011-06-06,4666.6,4666.6,4635.8,4648.7,0
2011-06-07,4648.7,4648.7,4609.5,4641.1,0
2011-06-08,4641.1,4648.8,4591.8,4608.7,0
2011-06-09,4608.7,4629,4592.8,4621.7,0
2011-06-10,4621.7,4660.5,4621.7,4634.9,0
2011-06-14,4634.9,4657.3,4582.3,4651.1,0
2011-06-15,4651.1,4656.7,4624.9,4635.4,0
2011-06-16,4635.4,4635.4,4546.7,4546.7,0
2011-06-17,4553.5,4589.6,4532.9,4551.1,0
2011-06-20,4554,4583.6,4512.5,4512.5,0
2011-06-21,4524.9,4565.7,4523.8,4565.2,0
2011-06-22,4565.2,4622,4565.2,4590.8,0
2011-06-23,4589.7,4599.4,4560.5,4561.4,0
2011-06-24,4562.5,4576.8,4549.1,4565,0
2011-06-27,4557.3,4559.5,4508,4513.8,0
2011-06-28,4527.3,4553.5,4513.3,4523.2,0
2011-06-29,4537,4582.3,4537,4579.8,0
2011-06-30,4586.3,4660.6,4586.3,4659.8,0
2011-07-01,4664.1,4675.8,4634.4,4647.9,0
2011-07-04,4659.2,4695.8,4658.6,4670.4,0
2011-07-05,4670.4,4686.5,4652.2,4656.9,0
2011-07-06,4657,4671.4,4640.6,4663.6,0
2011-07-07,4663.6,4676.8,4645.6,4666.1,0
2011-07-08,4675.6,4717.5,4675,4716,0
2011-07-11,4703.7,4703.9,4644.7,4646.8,0
2011-07-12,4646.8,4646.8,4560.5,4563.5,0
2011-07-13,4563.5,4595.7,4556,4583.2,0
2011-07-14,4583.2,4583.7,4537.9,4561.3,0
2011-07-15,4561.3,4561.3,4525.1,4542.7,0
2011-07-18,4542.7,4544.9,4520.1,4539.9,0
2011-07-19,4530.8,4550.7,4515.3,4539.4,0
2011-07-20,4539.4,4618.4,4539.4,4618.4,0
2011-07-21,4620.3,4644.7,4620,4626.2,0
2011-07-22,4626.2,4681,4626.2,4674.1,0
2011-07-25,4674.1,4674.1,4603.3,4603.8,0
2011-07-26,4603.8,4653.5,4603.8,4646.3,0
2011-07-27,4638.6,4643.2,4611.8,4612.6,0
2011-07-28,4595.4,4595.4,4539.1,4539.2,0
2011-07-29,4540.4,4543.6,4496.7,4500.5,0
2011-08-01,4514.7,4589.6,4514.1,4573.1,0
2011-08-02,4556.3,4556.7,4506.9,4510.3,0
2011-08-03,4484.6,4484.6,4404.2,4408.3,0
2011-08-04,4411.7,4433.2,4352.5,4352.9,0
2011-08-05,4352.9,4352.9,4150.7,4169.7,0
2011-08-08,4169.7,4169.7,4053.3,4056.7,0
2011-08-09,4056.7,4103.3,3829.4,4096.7,0
2011-08-10,4096.7,4227.8,4096.7,4207.4,0
2011-08-11,4207.4,4229,4123.9,4203.5,0
2011-08-12,4203.5,4280.5,4203.5,4237.9,0
2011-08-15,4257.5,4346.8,4254.7,4346.8,0
2011-08-16,4346.8,4364.8,4309.1,4317.3,0
2011-08-17,4317.3,4390.5,4317.3,4371.8,0
2011-08-18,4368,4374,4313.7,4319.4,0
2011-08-19,4319.4,4319.4,4169.7,4171.9,0
2011-08-22,4171.9,4229.4,4145.3,4150.8,0
2011-08-23,4150.8,4239.9,4150.8,4239.8,0
2011-08-24,4251.9,4304.9,4230.2,4235.7,0
2011-08-25,4248.5,4299,4248.4,4280.5,0
2011-08-26,4274.8,4297.1,4267.2,4271,0
2011-08-29,4279.1,4352.6,4279.1,4333.7,0
2011-08-30,4333.7,4378.2,4333.7,4341.4,0
2011-08-31,4342.7,4369.9,4328.2,4369.9,0
2011-09-01,4372.2,4425.4,4371.6,4382.7,0
2011-09-02,4373.1,4373.1,4305.5,4321.5,0
2011-09-05,4321.5,4321.5,4218.4,4224.2,0
2011-09-06,4207.2,4207.2,4157.3,4160.7,0
2011-09-07,4166.7,4262.9,4166.7,4262.9,0
2011-09-08,4274.4,4297.9,4243.8,4269.8,0
2011-09-09,4269.8,4311.4,4264.4,4277.4,0
2011-09-12,4277.4,4277.4,4125.1,4125.1,0
2011-09-13,4136.9,4178.8,4136.2,4158.4,0
2011-09-14,4162.1,4193.1,4083.3,4090.4,0
2011-09-15,4114.3,4181.6,4110.1,4153.2,0
2011-09-16,4153.2,4236.6,4153.2,4229.9,0
2011-09-19,4220.9,4222.7,4155,4164.1,0
2011-09-20,4159.8,4164.2,4113.4,4124.8,0
2011-09-21,4127.5,4154.8,4111,4153.6,0
2011-09-22,4153.6,4153.6,4034,4044.7,0
2011-09-23,4026.8,4037.1,3957.3,3978.5,0
2011-09-26,3989.9,4025.6,3926.5,3927.6,0
2011-09-27,3952.6,4063.5,3950.4,4063.5,0
2011-09-28,4063.5,4111.8,4063.5,4097.7,0
2011-09-29,4081.7,4083.2,4023.5,4067.9,0
2011-09-30,4073.2,4094.1,4043.8,4070.1,0
2011-10-03,4070.1,4070.1,3958,3960.7,0
2011-10-04,3960.7,3965.2,3905.2,3935.6,0
2011-10-05,3935.6,4013.6,3935.6,3992.5,0
2011-10-06,3992.5,4132.1,3992.5,4132.1,0
2011-10-07,4132.1,4242.4,4132.1,4225,0
2011-10-10,4220.4,4277,4210.6,4262.3,0
2011-10-11,4274.1,4306.6,4267.7,4288.8,0
2011-10-12,4285.9,4285.9,4231.3,4266.4,0
2011-10-13,4266.4,4316.9,4266.4,4306,0
2011-10-14,4296.4,4296.4,4260.1,4269,0
2011-10-17,4269,4348.1,4269,4337.9,0
2011-10-18,4317.5,4319.2,4249.4,4249.5,0
2011-10-19,4249.5,4293.5,4249.5,4274.8,0
2011-10-20,4265.6,4265.6,4199.4,4206.8,0
2011-10-21,4206.9,4228.3,4193.5,4203.4,0
2011-10-24,4215.2,4322,4215.2,4313.6,0
2011-10-25,4325.4,4326.3,4273.4,4287.7,0
2011-10-26,4287.7,4314.4,4235.1,4300.8,0
2011-10-27,4300.8,4407.5,4300.5,4403.9,0
2011-10-28,4403.9,4472.2,4398.6,4411.4,0
2011-10-31,4408,4416.6,4360.5,4360.5,0
2011-11-01,4360.5,4360.5,4297.1,4297.2,0
2011-11-02,4297.2,4297.2,4209,4251.3,0
2011-11-03,4251.3,4277.8,4213.1,4237.5,0
2011-11-04,4262.7,4343,4262.7,4342.5,0
2011-11-07,4343,4348.4,4315.6,4335.3,701901696
2011-11-08,4343.1,4362.3,4337.1,4356.7,790829440
2011-11-09,4371.9,4424,4371.9,4406.2,985439552
2011-11-10,4369.8,4406.2,4270.3,4307.3,1419425664
2011-11-11,4308.5,4358.6,4307.3,4358.6,917086336
2011-11-14,4371.3,4423.9,4358.6,4369.1,836314560
2011-11-15,4364.4,4366.4,4342.1,4351.5,926094528
2011-11-16,4356.4,4372.2,4313.8,4313.8,915422720
2011-11-17,4312.4,4341.3,4293.4,4324.1,930210368
2011-11-18,4306.1,4306.7,4242.3,4246.7,867782912
2011-11-21,4244.4,4251.3,4212.4,4233.6,871839680
2011-11-22,4218.9,4220.9,4166,4204.2,1096943616
2011-11-23,4197,4204.2,4125.8,4125.8,1028601024
2011-11-24,4124,4141.5,4101.5,4115.3,1293817216
2011-11-25,4113.6,4114.1,4047.4,4057.6,1173325440
2011-11-28,4069,4138.1,4057.6,4125.8,1038171584
2011-11-29,4131.5,4167.3,4109.3,4167.3,1076178304
2011-11-30,4164,4184.7,4145.7,4184.7,1646635904
2011-12-01,4218.8,4299.5,4184.7,4288.1,1395699584
2011-12-02,4285.2,4346.3,4285.2,4346.3,1220713088
2011-12-05,4350.4,4391.3,4350.4,4379.5,1138262272
2011-12-06,4375.5,4379.5,4316.2,4321.6,967524288
2011-12-07,4331.2,4373.5,4321.6,4351.3,870107648
2011-12-08,4348.2,4349.7,4330.8,4338.9,1010194176
2011-12-09,4319.6,4338.9,4248.5,4264.1,934791424
2011-12-12,4281.4,4331.7,4281.2,4311.4,854071744
2011-12-13,4294.9,4295.6,4240.8,4251.66,938364480
2011-12-14,4243.8,4259.8,4227.5,4249.8,904424832
2011-12-15,4240,4240,4175.1,4197.85,1343344256
2011-12-16,4200.1,4224.3,4197.8,4218.8,1236640640
2011-12-19,4208,4208.3,4113.6,4113.9,1042635456
2011-12-20,4113.8,4128.5,4103.1,4107.09,893010816
2011-12-21,4124.9,4198.2,4124.9,4190.19,1035052864
2011-12-22,4184.4,4190.2,4136.3,4142.24,798709952
2011-12-23,4154.5,4192.15,4153.5,4192.15,577863104
2011-12-28,4191.3,4193.7,4139.5,4141.65,450214400
2011-12-29,4140,4140,4091.6,4123.14,483530624
2011-12-30,4128.5,4140.9,4109.5,4111.04,354662624
2012-01-03,4122.7,4160.6,4122.6,4155.22,447956608
2012-01-04,4175.9,4254,4155.2,4239.53,819858688
2012-01-05,4231.7,4239.5,4186.7,4196.6,658640448
2012-01-06,4195.1,4198.2,4164,4164.45,673819840
2012-01-09,4173.1,4183.8,4145.1,4161.53,648520384
2012-01-10,4169.3,4208.6,4161.5,4206.62,776454400
2012-01-11,4214.2,4254.9,4206.6,4242.87,818445056
2012-01-12,4245.5,4251.5,4226,4238.4,742774016
2012-01-13,4247.1,4261.8,4244.9,4255.4,769689728
2012-01-16,4251,4251,4201.5,4208.9,669248128
2012-01-17,4220.1,4277.7,4208.9,4277.66,950065536
2012-01-18,4278.7,4290,4262.8,4280.6,950837632
2012-01-19,4290.2,4320.6,4278.6,4278.6,1023706048
2012-01-20,4285.3,4312.8,4284.6,4303,1027248960
2012-01-23,4300.2,4301.7,4287.5,4287.6,669348672
2012-01-24,4290.7,4311.1,4281.8,4286.38,750694976
2012-01-25,4289.5,4329.5,4286.4,4329.09,931679104
2012-01-27,4334.3,4373.3,4333.8,4348.48,918939968
2012-01-30,4347,4355.3,4327.3,4334.4,774315520
2012-01-31,4332.7,4348.9,4323.8,4325.71,1037804608
2012-02-01,4323.1,4328.1,4291,4291,1230811776
2012-02-02,4306.5,4349,4291,4333.24,1128664704
2012-02-03,4336.6,4340.8,4318,4320.12,1064140032
2012-02-06,4333.7,4377.5,4333.5,4364.6,931373504
2012-02-07,4359.6,4380.4,4340.4,4344.9,993648320
2012-02-08,4339.8,4367.1,4339.8,4363.67,1195758592
2012-02-09,4356.9,4363.7,4320.3,4357.08,1064150208
2012-02-10,4355.5,4362.5,4322.6,4322.6,1065451392
2012-02-13,4321.9,4362.8,4320.9,4359.42,960228416
2012-02-14,4354.2,4359.4,4310.8,4318.89,1104575104
2012-02-15,4318.7,4332.3,4300.1,4327.41,1092349952
2012-02-16,4318.1,4327.4,4246.4,4257.16,1251094272
2012-02-17,4267.3,4288.7,4264,4273.26,1039745408
2012-02-20,4289.3,4332.82,4273.3,4332.82,1027368192
2012-02-21,4335.5,4373.6,4323.3,4368.24,1088959232
2012-02-22,4365.8,4383.7,4353.1,4372.06,1214925696
2012-02-23,4372.6,4373.9,4347.8,4367.49,1237365504
2012-02-24,4369.4,4389.4,4366.4,4388.99,1276521344
2012-02-27,4380.1,4389,4345.7,4354.55,1101131392
2012-02-28,4355.3,4372.9,4346.3,4351.23,1153847680
2012-02-29,4357.1,4406.1,4351.2,4388.08,1586354816
2012-03-01,4381,4388.1,4337.6,4345.97,1086240128
2012-03-02,4353.6,4380.9,4353.5,4364.13,920807872
2012-03-05,4360.5,4364.2,4343.6,4354.16,809994944
2012-03-06,4346.5,4346.5,4293.1,4295.46,1150200320
2012-03-07,4285.6,4285.6,4234.4,4234.4,1223709440
2012-03-08,4243.2,4266.3,4237.7,4262.15,1191844736
2012-03-09,4270.6,4303.7,4262.2,4300.5,1151807360
2012-03-12,4303.3,4303.6,4285.1,4288.19,840094208
2012-03-13,4294.2,4341.8,4288.2,4336.51,1060588608
2012-03-14,4348.6,4382.6,4336.5,4375.64,1179623424
2012-03-15,4371.2,4375.6,4354.3,4366.91,1413644032
2012-03-16,4367.5,4373.5,4354.6,4364.71,2093230208
2012-03-19,4370.9,4397.9,4369.8,4381.21,1028563840
2012-03-20,4381.3,4383,4355,4365.59,1084877184
2012-03-21,4357,4365.6,4334.4,4346.99,1046112320
2012-03-22,4344.7,4373.2,4343.9,4364.88,1049716672
2012-03-23,4354.7,4366.9,4329.3,4360.72,994765248
2012-03-26,4360.2,4380.7,4355.2,4355.24,874978240
2012-03-27,4364.9,4397.9,4355.2,4391.56,1105022336
2012-03-28,4388.5,4433.6,4384.8,4431.47,1207742464
2012-03-29,4426.8,4434.5,4414.6,4422.04,1156549120
2012-03-30,4423.9,4443,4419.9,4419.97,1308606720
2012-04-02,4432,4460.7,4414.1,4416.38,1100583168
2012-04-03,4422.4,4437.7,4415.3,4424.41,1067464128
2012-04-04,4416.3,4425,4402.4,4418.95,1115565440
2012-04-05,4409.1,4409.1,4370.1,4402.34,971413824
2012-04-10,4392.3,4393.2,4357.3,4373.71,805099712
2012-04-11,4362.4,4362.8,4327.3,4327.32,938454656
2012-04-12,4330.1,4361.71,4327.3,4361.71,915841984
2012-04-13,4374.3,4410.7,4361.7,4404.17,1018888448
2012-04-16,4394,4404.2,4368.6,4382.49,866265344
2012-04-17,4382.2,4400.6,4366.7,4368.82,889318976
2012-04-18,4381.3,4427.2,4380.4,4427.15,913798528
2012-04-19,4429.1,4453.7,4425.6,4441.32,1106117504
2012-04-20,4437.9,4445.6,4432.1,4444.42,884638464
2012-04-23,4442.6,4444.4,4429,4430.3,703370240
2012-04-24,4423.9,4447.1,4415.5,4433.86,1022774976
2012-04-26,4442.1,4466.2,4438.4,4444.96,1009636672
2012-04-27,4446.2,4455.6,4433.4,4433.41,1015971328
2012-04-30,4443.3,4468.1,4443.2,4467.2,835621440
2012-05-01,4468.8,4515,4467.2,4497.31,1099436416
2012-05-02,4502.6,4513.2,4496.9,4504.76,975851200
2012-05-03,4504.4,4510.2,4494.5,4494.53,1036021184
2012-05-04,4488.1,4494.5,4452.5,4459.39,945720000
2012-05-07,4440.7,4459.4,4359.3,4361.57,1113393280
2012-05-08,4370.8,4387.4,4359.8,4375.88,973163264
2012-05-09,4372,4372.9,4316.4,4332.24,1204964992
2012-05-10,4327.1,4353.84,4327.1,4353.84,1274301312
2012-05-11,4354.2,4359.3,4333.1,4342.69,886961984
2012-05-14,4344.8,4360.5,4340.4,4351.87,850004992
2012-05-15,4341.5,4351.9,4302.2,4316.27,1243792256
2012-05-16,4304.1,4316.3,4214.68,4214.68,1334478720
2012-05-17,4214.9,4233.3,4187.2,4208.49,1237477760
2012-05-18,4194.1,4194.1,4079.4,4098.84,1319755008
2012-05-21,4103.4,4137.7,4093.8,4124.44,961230848
2012-05-22,4133.7,4174.4,4124.4,4173.46,1032675200
2012-05-23,4170.3,4173.5,4118.79,4118.79,953480832
2012-05-24,4119.4,4139.8,4101.9,4106.21,970227392
2012-05-25,4107.6,4121,4077.4,4081.18,923257856
2012-05-28,4086.1,4122.2,4081.2,4120.16,828753408
2012-05-29,4104.7,4169,4092.4,4168.22,979227392
2012-05-30,4166.3,4166.6,4126.6,4148.69,853387200
2012-05-31,4137.1,4148.7,4092.5,4133.73,1477386368
2012-06-01,4133.3,4133.3,4088.4,4116.92,960692160
2012-06-04,4101.4,4116.9,4033.4,4033.41,1052311680
2012-06-05,4047.2,4095.2,4033.4,4092.37,1039498816
2012-06-06,4097,4112.2,4086.1,4104.66,941070016
2012-06-07,4117.5,4166.5,4117.5,4156.72,1140232448
2012-06-08,4166.7,4168.2,4103.2,4111.15,1290436096
2012-06-12,4110,4131.2,4108.7,4118.29,1154573696
2012-06-13,4124.6,4132.8,4095.7,4111.52,885389504
2012-06-14,4109.1,4109.7,4074.4,4089.83,834690304
2012-06-15,4092.9,4110.4,4083.5,4107.01,1289294464
2012-06-18,4119.6,4185.1,4107,4183.87,1093161088
2012-06-19,4179.5,4183.9,4151,4167.42,764065600
2012-06-20,4175.2,4202.6,4167.4,4176.81,1192848896
2012-06-21,4180.4,4180.4,4131.1,4133.67,1351664256
2012-06-22,4120.1,4133.7,4084.5,4093.8,1023160768
2012-06-25,4092.3,4093.8,4041.2,4071.96,902766080
2012-06-26,4064.1,4072,4046.4,4056.32,1032793152
2012-06-27,4057.6,4084.6,4055.4,4084.02,966352704
2012-06-28,4088.8,4113.7,4081.7,4085.58,945991296
2012-06-29,4084.8,4155.2,4073.8,4135.46,1366317824
2012-07-02,4138.7,4189.9,4138.7,4172.5,923283200
2012-07-03,4174.4,4180.1,4159.5,4166.35,714045824
2012-07-04,4176.2,4213.9,4176,4213.76,861197376
2012-07-05,4212.9,4215.8,4199.5,4209.95,742195776
2012-07-06,4209.7,4210.2,4187.2,4198.98,669462784
2012-07-09,4190.5,4190.5,4154,4159.78,647774336
2012-07-10,4160.7,4176.8,4130.2,4137.94,849740160
2012-07-11,4135.8,4140.6,4116.4,4134.99,860221440
2012-07-12,4136.3,4146.2,4101.4,4105.95,831115200
2012-07-13,4105.3,4138.4,4100,4118.33,795880448
2012-07-16,4128.9,4162.2,4118.3,4143.2,687203904
2012-07-17,4141.6,4187.6,4140.9,4175.31,791479168
2012-07-18,4176.4,4177.3,4154.1,4156.36,740909248
2012-07-19,4168.1,4236.4,4156.4,4236.36,1049856896
2012-07-20,4236.5,4245.5,4217.3,4230.56,940682496
2012-07-23,4219.4,4230.6,4159.17,4159.17,817035648
2012-07-24,4158.7,4169.4,4143.4,4161.21,794907584
2012-07-25,4151.2,4161.2,4114,4151.35,814056832
2012-07-26,4153.8,4176.3,4150.1,4173.81,828235712
2012-07-27,4182,4234.4,4173.8,4234.39,954586304
2012-07-30,4243,4277.4,4242.9,4266.9,776797568
2012-07-31,4268.2,4305.6,4266.9,4289.38,945831168
2012-08-01,4284.9,4289.4,4274.3,4282.66,870409216
2012-08-02,4284.1,4300.6,4276.8,4290.15,1050077312
2012-08-03,4278,4290.1,4235.1,4243.02,845182336
2012-08-06,4261.3,4307.8,4243,4292.92,636773952
2012-08-07,4297,4313.9,4292.9,4311.36,712919104
2012-08-08,4313.2,4342.7,4313.2,4332.91,1017391232
2012-08-09,4338.2,4350.4,4330.06,4330.06,907083584
2012-08-10,4330.9,4336.1,4302.8,4302.82,1010487616
2012-08-13,4309.2,4339.2,4309.2,4309.53,968794496
2012-08-14,4308.8,4326.4,4299.7,4317.41,904904128
2012-08-15,4318.5,4336.5,4293.9,4307.04,1026438464
2012-08-16,4314.3,4353.5,4310.5,4353.5,996052736
2012-08-17,4355.6,4393.81,4353,4393.81,1031156224
2012-08-20,4396,4401.3,4372.8,4391.91,1087697664
2012-08-21,4392.6,4428.8,4388.2,4410.77,1009277440
2012-08-22,4407.4,4411.9,4394.3,4403.26,954449536
2012-08-23,4405.2,4430.3,4399.6,4411.83,1141498752
2012-08-24,4404.2,4411.8,4367.5,4376.47,1012945664
2012-08-27,4378.9,4402.9,4370.1,4372.92,870660992
2012-08-28,4373.6,4391.9,4368.8,4386.95,864195776
2012-08-29,4384,4387,4373.4,4381.46,975172736
2012-08-30,4372.9,4381.5,4327.6,4340.16,1204043264
2012-08-31,4334.4,4351,4327.8,4339.02,1131756032
2012-09-03,4333.8,4358.6,4312.6,4351.59,829589184
2012-09-04,4353.6,4356.7,4316.8,4325.55,997374080
2012-09-05,4317.7,4325.6,4281.5,4297.66,1123217664
2012-09-06,4303.8,4343.3,4297.7,4331.64,1387224960
2012-09-07,4345.9,4376.8,4331.6,4348.75,1189921280
2012-09-10,4361.1,4365,4342.6,4357.96,980865472
2012-09-11,4357.9,4357.9,4341.4,4348.26,826499648
2012-09-12,4350.1,4385.3,4348.3,4383.11,1039037696
2012-09-13,4379.7,4383.1,4358.8,4359.77,838287424
2012-09-14,4372.9,4417.4,4372.9,4410.22,1110663552
2012-09-17,4422.8,4430.4,4411.1,4421.84,922046976
2012-09-18,4419.8,4426.9,4406.1,4417.83,1020232832
2012-09-19,4416.4,4443.2,4410.1,4440.36,1326054144
2012-09-20,4435.9,4436,4417,4419.79,1403922816
2012-09-21,4420.4,4440.6,4419.4,4430.75,1583411456
2012-09-24,4427,4430.8,4398.6,4409.17,877789760
2012-09-25,4404.7,4409.2,4390,4395.47,789995456
2012-09-26,4387.2,4387.6,4372.7,4382.46,856696320
2012-09-27,4378.8,4402.9,4357.9,4402.84,877372608
2012-09-28,4402.4,4413.1,4389.1,4406.34,1319463936
2012-10-01,4404,4429.4,4394.6,4408.27,473566240
2012-10-02,4412.9,4456.4,4412.9,4451.93,905337856
2012-10-03,4451.4,4472.9,4451.4,4458.77,814344384
2012-10-04,4458,4476.2,4457.2,4472.56,928844800
2012-10-05,4476.6,4514.9,4472.6,4513.82,831763392
2012-10-08,4514.4,4516,4496.9,4501.96,804458624
2012-10-09,4503.4,4532.6,4502.6,4526.58,750377216
2012-10-10,4520,4520.6,4498.1,4511.9,920185792
2012-10-11,4504.9,4513.4,4483.2,4505.2,842214656
2012-10-12,4507.4,4518.4,4505.1,4510.1,718914880
2012-10-15,4508.4,4515,4501.2,4505.5,726676416
2012-10-16,4508.7,4537.9,4505.5,4513.91,790217472
2012-10-17,4524.9,4558.7,4513.9,4550.89,1013319936
2012-10-18,4586.1,4602.5,4567.9,4580.88,1064842880
2012-10-19,4583,4593.9,4561.6,4593.47,1093864704
2012-10-22,4582.1,4582.7,4545.9,4564.6,952794496
2012-10-23,4562.9,4588.7,4561.5,4567.96,825882816
2012-10-24,4555.7,4568,4525.6,4530.57,867199680
2012-10-25,4529.7,4541.4,4528,4533.48,914591744
2012-10-26,4536,4547.6,4495,4496.26,1041600640
2012-10-29,4498.9,4523,4498.6,4499.37,598789120
2012-10-30,4499.8,4518.9,4493.4,4505.69,807815680
2012-10-31,4511.7,4542.8,4511.5,4535.36,1065298176
2012-11-01,4529.2,4535.4,4479.9,4479.9,1114779904
2012-11-02,4491.3,4507.5,4480.1,4483.34,962237120
2012-11-05,4481,4497,4458.7,4493.56,738408192
2012-11-06,4492.5,4507.8,4489.5,4503.75,561835968
2012-11-07,4506.7,4536.3,4502.3,4534.17,795842112
2012-11-08,4512.2,4534.2,4478.5,4502.18,833363712
2012-11-09,4492.4,4502.2,4458.2,4482.46,814205760
2012-11-12,4479.2,4485.7,4464.7,4469.86,767303616
2012-11-13,4468.2,4468.8,4404.2,4404.2,948855552
2012-11-14,4407.7,4416.3,4395.3,4410.67,762778816
2012-11-15,4399.8,4410.7,4359.6,4370.61,1085271936
2012-11-16,4371.5,4372.2,4355.9,4360.14,918576640
2012-11-19,4367.4,4385,4362.1,4382.62,850775104
2012-11-20,4391.6,4411.8,4382.6,4407.46,848664192
2012-11-21,4408.9,4409.2,4387.6,4390.72,748711040
2012-11-22,4396.9,4446.2,4394.8,4432.42,887585152
2012-11-23,4432.1,4432.5,4417.3,4431.52,606295424
2012-11-26,4434.1,4444.9,4431.5,4443.55,640771328
2012-11-27,4444.2,4477.5,4442.2,4473.39,910760384
2012-11-28,4470.1,4470.1,4448.6,4462.6,803965248
2012-11-29,4462.3,4490.1,4461.1,4490.06,1009825984
2012-11-30,4496.3,4524.7,4490.1,4518.03,1971404672
2012-12-03,4521.5,4546.3,4518,4540.05,799912832
2012-12-04,4537.2,4544.4,4510.4,4511.76,735679808
2012-12-05,4511.6,4531.6,4508.6,4528.04,866208320
2012-12-06,4533.6,4535.4,4512.4,4515.73,815070400
2012-12-07,4522,4557.6,4521.6,4555.85,764228992
2012-12-10,4556.5,4575.9,4556.5,4562.37,803546432
2012-12-11,4567.4,4585.3,4562.4,4581.32,747469184
2012-12-12,4588.9,4608.8,4581.3,4591.84,1073829376
2012-12-13,4592.7,4600.2,4586.2,4592.94,978453760
2012-12-14,4590.3,4607.8,4590.2,4595.06,875323776
2012-12-17,4595.6,4599.1,4583.1,4588.01,796114560
2012-12-18,4593.1,4623.6,4593.1,4610.55,1103656192
2012-12-19,4618.7,4641.5,4618,4633.25,1041182208
2012-12-20,4635,4655.3,4624.7,4646.63,1355039232
2012-12-21,4648.1,4669,4623.8,4635.22,1571507968
2012-12-24,4637.1,4655.2,4637.1,4645.61,254888304
2012-12-27,4646.2,4666.1,4642.1,4661.42,299308000
2012-12-28,4665,4701,4664.9,4685.27,389825472
2012-12-31,4680.4,4680.4,4659.5,4664.6,300459840
2013-01-02,4671.2,4726.2,4664.6,4722.88,603576128
2013-01-03,4730.1,4763.6,4722.9,4761.42,772713216
2013-01-04,4757.3,4761.4,4737,4742.87,622909760
2013-01-07,4745.8,4770.2,4735.9,4738.06,688184704
2013-01-08,4741.7,4756.2,4711.9,4712.32,780061824
2013-01-09,4712.8,4732.3,4712.8,4730.07,736876416
2013-01-10,4729.2,4750.1,4723.1,4745.15,747649472
2013-01-11,4745.9,4757.2,4728.4,4733.77,692400384
2013-01-14,4733.6,4754.8,4733.5,4745.72,668629632
2013-01-15,4746.9,4756.8,4733.2,4742.98,839545024
2013-01-16,4741.9,4765.3,4741.2,4764.99,815708800
2013-01-17,4766.4,4808.9,4765,4779.72,964574016
2013-01-18,4782,4805.8,4779.7,4794.65,824398336
2013-01-21,4796.7,4803.7,4788,4802.21,674136320
2013-01-22,4803.1,4825.6,4792.7,4802.91,781868096
2013-01-23,4811.5,4825.4,4811.4,4812.05,853491008
2013-01-24,4808.4,4837.9,4804.9,4833.77,868801600
2013-01-25,4835.5,4858.9,4833.8,4858.88,1021612800
2013-01-29,4865.6,4917,4864.8,4910.85,1024215296
2013-01-30,4913.8,4928.6,4908.5,4919.05,824092480
2013-01-31,4915.7,4927.6,4888.4,4901.01,950419264
2013-02-01,4905.5,4943.5,4901,4941.93,848668736
2013-02-04,4947.8,4971.4,4929.1,4929.14,741931904
2013-02-05,4918.7,4918.7,4892,4902.59,906784832
2013-02-06,4910.5,4949.6,4902.6,4940.52,1028816064
2013-02-07,4935,4957.6,4928.3,4955.77,896481408
2013-02-08,4953.3,4989.4,4948.7,4989.4,874057984
2013-02-11,4987.4,4997,4980.3,4980.32,689787136
2013-02-12,4982,5002.2,4980.3,4981.53,774829184
2013-02-13,4986.7,5032.9,4981.5,5024.54,895802816
2013-02-14,5025.8,5065.3,5021.2,5057.22,1076033280
2013-02-15,5052.7,5063.3,5043.2,5054.58,917148096
2013-02-18,5061.3,5090.7,5052.5,5082.94,1179196288
2013-02-19,5085.8,5101,5066.3,5100.96,959215168
2013-02-20,5102.1,5123,5101,5114.4,1149881472
2013-02-21,5083.8,5093.7,4998.56,4998.56,1182460288
2013-02-22,4996.1,5070.2,4994.8,5036.71,1101491200
2013-02-25,5035.6,5081.9,5035.6,5072.75,1296252288
2013-02-26,5055.5,5057.1,4997.5,5021.8,1156327040
2013-02-27,5029.1,5059.5,5029.1,5053.1,1023298496
2013-02-28,5062.3,5127.8,5053.1,5120.38,1458946176
2013-03-01,5110.8,5120.4,5079.9,5100.88,1251236608
2013-03-04,5084.9,5100.9,5027.9,5028.53,939019008
2013-03-05,5036.3,5107.9,5028.5,5088.15,996179712
2013-03-06,5100.3,5143.4,5088.1,5130.89,1099148672
2013-03-07,5134,5148.3,5102.3,5123.13,909086720
2013-03-08,5128.2,5144.5,5116.7,5137.45,938582080
2013-03-11,5135.3,5162.3,5130.2,5160.05,828633792
2013-03-12,5163.3,5174.4,5128.55,5128.55,945474240
2013-03-13,5131.4,5133.4,5093,5104.4,967644352
2013-03-14,5102,5113.9,5043.77,5043.77,1132931968
2013-03-15,5046.9,5129.33,5043.8,5129.33,2214621440
2013-03-18,5112.8,5112.8,5027.3,5027.42,1040781696
2013-03-19,5034.9,5069.8,5004,5004.36,1017251200
2013-03-20,4992.9,5004.4,4956.4,4982.56,939115584
2013-03-21,4989.4,5012.3,4964.5,4976.75,1221199232
2013-03-22,4973.7,4995.3,4944.5,4980.78,711250112
2013-03-25,4981.9,5033.1,4981.9,5001.51,748273856
2013-03-26,4993.2,4993.2,4957.2,4964.68,871225856
2013-03-27,4972.9,5007.05,4971.4,5007.05,776881280
2013-03-28,5006.4,5007,4979.87,4979.87,1190037120
2013-04-02,4978.7,5017.3,4978.7,4995.52,824091136
2013-04-03,4999.3,5019.7,4945.9,4966.44,1148494848
2013-04-04,4959,4959,4908.4,4919.3,996841152
2013-04-05,4924.7,4929.7,4891.6,4899.25,948751872
2013-04-08,4905.6,4920.9,4897,4912.71,792891584
2013-04-09,4920.8,4980.3,4912.7,4980.22,1283448320
2013-04-10,4989.7,4995.3,4963,4973.69,997393152
2013-04-11,4976.5,5017.6,4973.7,5010.26,949873408
2013-04-12,5009.7,5024.4,5009.2,5016.02,916167424
2013-04-15,5008.6,5008.6,4933.1,4966.76,917634496
2013-04-16,4947,4966.8,4909.1,4944.13,1098156160
2013-04-17,4950.7,4997.2,4944.1,4993.64,924694080
2013-04-18,4979,4979.7,4911.3,4911.3,1287093632
2013-04-19,4920.1,4946.1,4908.7,4922.96,1008650112
2013-04-22,4923.7,4955.43,4923,4955.43,650774272
2013-04-23,4957.8,5023.8,4955.4,5002.63,962649024
2013-04-24,5009,5085.2,5009,5084.17,1163404928
2013-04-26,5094.6,5116.9,5082.5,5082.65,890314944
2013-04-29,5083.4,5111.8,5082.7,5108.28,623676480
2013-04-30,5122.7,5171.2,5108.3,5168.6,933463680
2013-05-01,5165.3,5166.6,5139.8,5143.95,687161920
2013-05-02,5137.8,5143.9,5094.3,5104.08,831668352
2013-05-03,5115.3,5154,5102.1,5105.39,714873856
2013-05-06,5121,5175.3,5120,5133.75,703386432
2013-05-07,5139.7,5142.7,5098,5122.7,870077504
2013-05-08,5130.7,5180.2,5129.8,5177.9,1034002816
2013-05-09,5173.3,5192.2,5164.7,5180.59,985048768
2013-05-10,5182.2,5223.9,5182.2,5191.09,840127168
2013-05-13,5188.9,5204.2,5177,5194.79,800660864
2013-05-14,5192.7,5209.3,5192,5202.5,867713024
2013-05-15,5204.2,5229.8,5151.4,5173.33,905691520
2013-05-16,5176.3,5191.8,5136.6,5144.15,1084324096
2013-05-17,5153.1,5172.8,5147,5159.78,920773056
2013-05-20,5165.4,5221.8,5165.4,5185.44,807638720
2013-05-21,5184.4,5184.4,5138.5,5156.19,959356096
2013-05-22,5163,5178.9,5131.8,5142.11,1182359808
2013-05-23,5137.2,5137.2,5036.7,5040.8,1483973376
2013-05-24,5044.7,5059.9,4936,4964.27,1192800128
2013-05-27,4964.4,4964.4,4910.4,4938.58,881723392
2013-05-28,4937.6,4959.4,4930.1,4950.6,892269056
2013-05-29,4959.1,4975.4,4942.6,4959.17,951241216
2013-05-30,4948.5,4959.2,4885.4,4917.06,980199104
2013-05-31,4927.2,4946,4909.6,4914.03,1731011456
2013-06-03,4907.5,4915,4873.7,4873.72,826498432
2013-06-04,4877.4,4891.9,4852.3,4886.66,938864192
2013-06-05,4885.6,4886.7,4820.6,4825.15,1121033600
2013-06-06,4822.4,4822.4,4767.9,4771.85,949721792
2013-06-07,4772.2,4773.6,4724.1,4729.35,914860032
2013-06-11,4737.4,4750.3,4729.3,4748.91,883503424
2013-06-12,4744.7,4748.9,4703,4716.06,1001286272
2013-06-13,4706.5,4716.1,4650,4684.95,1066276288
2013-06-14,4703.6,4776.6,4684.9,4775.53,868873280
2013-06-17,4758.2,4805,4726.4,4805,926721664
2013-06-18,4802.8,4805,4750.1,4794.61,975095296
2013-06-19,4804.3,4841.85,4794.6,4841.85,933264384
2013-06-20,4826.5,4841.8,4715.3,4743.88,1264122880
2013-06-21,4743.6,4743.6,4668,4723.77,2063136896
2013-06-24,4714.3,4723.8,4646.3,4651.09,963990976
2013-06-25,4641,4664.5,4610.6,4633.51,1202323968
2013-06-26,4644.4,4724.4,4633.5,4707.83,1063483392
2013-06-27,4708.7,4803.1,4707.8,4784.83,1098021248
2013-06-28,4785.9,4803.5,4768.2,4775.41,1176260992
2013-07-01,4774.7,4775.4,4682.4,4689.66,768087040
2013-07-02,4708.1,4810.3,4689.7,4810.25,929906368
2013-07-03,4802.5,4810.3,4704.2,4727.81,902655488
2013-07-04,4738.5,4783.1,4727.8,4781.02,713866688
2013-07-05,4792.8,4837.4,4781,4826.42,818807680
2013-07-08,4819.3,4838.5,4774.1,4797.62,703922176
2013-07-09,4806.9,4878.3,4797.6,4866.5,794000576
2013-07-10,4874.1,4932.5,4866.5,4885.43,904367360
2013-07-11,4885.5,4946.92,4885.5,4946.92,894168960
2013-07-12,4958.6,4993.5,4946.9,4957.5,884161408
2013-07-15,4961.5,4979.4,4945.2,4965.6,668966656
2013-07-16,4970.7,4984.3,4958.2,4968.63,765556800
2013-07-17,4977.6,4977.7,4960.5,4966.49,914111360
2013-07-18,4973.3,4992.7,4966.5,4976.87,900425152
2013-07-19,4979.9,4993.3,4948.5,4959.39,898351168
2013-07-22,4959.7,5011.5,4959.7,4988.86,751253504
2013-07-23,4995.2,5015.3,4988.9,5004.59,865284160
2013-07-24,5007.8,5040.2,5004.6,5021.76,866853184
2013-07-25,5017.1,5021.8,4993.5,5018.3,927429760
2013-07-26,5015.2,5043.4,5010.4,5023.85,1070175744
2013-07-29,5024.2,5040.5,5017.9,5027.92,644109568
2013-07-30,5030.6,5035.3,5007.4,5026.32,850921024
2013-07-31,5028.5,5077.3,5026.3,5035.67,894112512
2013-08-01,5044.7,5075.7,5018.1,5047.08,967626112
2013-08-02,5060.3,5099.5,5047.1,5098.66,838044864
2013-08-05,5097,5098.7,5083.2,5093.77,610860032
2013-08-06,5095.8,5099.8,5071.3,5087.99,765641088
2013-08-07,5081.2,5088,4993.2,4996.57,910991232
2013-08-08,5001.6,5064.9,4996.6,5047.08,965062464
2013-08-09,5057.6,5057.6,5008.3,5038.77,785723584
2013-08-12,5046.9,5094.3,5033.5,5094.06,828236032
2013-08-13,5096.7,5144.7,5094.1,5141.58,999253120
2013-08-14,5145.7,5151.6,5126.7,5140.99,842531136
2013-08-15,5144.8,5148.4,5125.7,5136.69,1035933696
2013-08-16,5125.1,5136.7,5087.8,5100.12,955268288
2013-08-19,5100.4,5115.6,5086.9,5102.3,892890688
2013-08-20,5093.7,5102.3,5050.1,5068.78,928016192
2013-08-21,5065.5,5096.4,5061.8,5090.27,865808704
2013-08-22,5071.4,5090.3,5020.6,5066.66,1064430656
2013-08-23,5068.7,5132.7,5068.7,5115.17,1079126272
2013-08-26,5115.8,5148.5,5115.2,5127.07,959600320
2013-08-27,5126.7,5131.8,5101.5,5130.77,814624576
2013-08-28,5114.9,5130.8,5067.3,5077.95,949542976
2013-08-29,5084.1,5088.8,5055.6,5083.1,984708544
2013-08-30,5080.2,5125.3,5067.4,5125.3,1106189824
2013-09-02,5118.4,5180.9,5117.9,5177.96,836614656
2013-09-03,5182.3,5198,5178,5188.91,930613824
2013-09-04,5184.2,5188.9,5147.3,5156.47,885183744
2013-09-05,5161.2,5166.9,5114.5,5138.45,873458816
2013-09-06,5142,5153.5,5113.8,5144.03,850822208
2013-09-09,5150.4,5179.6,5144,5179.4,704026048
2013-09-10,5184.3,5209.9,5179.4,5198.94,746871936
2013-09-11,5206.2,5230.63,5198.9,5230.63,865592512
2013-09-12,5232,5247.7,5225.7,5238.16,1083360640
2013-09-13,5232.5,5238.2,5205.5,5214.73,855771840
2013-09-16,5223.2,5259.6,5214.7,5241.72,677789696
2013-09-17,5240,5256.4,5223.1,5245.2,760097344
2013-09-18,5242.6,5247.4,5220.6,5230.36,847363712
2013-09-19,5247.9,5292.2,5230.4,5288.59,1468883584
2013-09-20,5282.3,5288.6,5262.7,5270.8,2051972480
2013-09-23,5259.6,5270.8,5221.3,5245.83,764574400
2013-09-24,5238.9,5245.8,5213.2,5229.55,696585280
2013-09-25,5227.8,5277.7,5226.6,5270.15,805613632
2013-09-26,5269.1,5288.2,5245.3,5288.16,656095360
2013-09-27,5290.9,5307.7,5288.2,5302.26,875521472
2013-09-30,5293.6,5302.3,5217.7,5217.74,958026368
2013-10-01,5216.9,5239.6,5201.1,5206.27,841166592
2013-10-02,5207.6,5229.3,5206.3,5214.89,750984704
2013-10-03,5218.7,5256,5212.2,5232,737845888
2013-10-04,5223.5,5232,5196.2,5205.88,626856960
2013-10-07,5205.5,5212.8,5147.5,5160.61,434465344
2013-10-08,5164,5164.7,5124.7,5148.1,781082944
2013-10-09,5144,5155.4,5118,5151.55,641581248
2013-10-10,5148.6,5151.6,5126.9,5146.21,709562880
2013-10-11,5160.4,5236.6,5146.2,5228.84,756216000
2013-10-14,5226.8,5228.8,5187.2,5206.47,553339584
2013-10-15,5220.7,5264.5,5206.5,5259.16,711016640
2013-10-16,5258.9,5269.5,5231.8,5264.39,723569088
2013-10-17,5268,5295.2,5264.4,5281.88,949638464
2013-10-18,5284.7,5324.8,5281.9,5321.01,886368896
2013-10-21,5329.1,5365.1,5321,5351.49,815919680
2013-10-22,5357.7,5378.7,5351.5,5371.2,966616640
2013-10-23,5377.6,5400.4,5356.2,5356.82,1050157056
2013-10-24,5355.9,5384.4,5355.1,5373.67,772537536
2013-10-25,5377.8,5396.3,5373.7,5385.71,963597440
2013-10-28,5394.2,5453.1,5385.7,5437.33,1067948608
2013-10-29,5438.1,5439.8,5404.6,5410.74,815490240
2013-10-30,5417.1,5438.5,5410.7,5425.37,845753728
2013-10-31,5417.9,5439.6,5396.3,5420.28,892297216
2013-11-01,5415.2,5420.3,5400,5406.54,722235776
2013-11-04,5409.7,5424.8,5382.6,5384.22,680568128
2013-11-05,5391,5432.1,5384.2,5425.66,542638144
2013-11-06,5425.2,5427.1,5401.7,5426.04,772526784
2013-11-07,5426.1,5426.1,5403.9,5415.43,851767360
2013-11-08,5409,5415.4,5374.2,5394.38,790044096
2013-11-11,5403.1,5432.4,5369.8,5380.78,779373888
2013-11-12,5387.1,5413.9,5380.8,5386.75,793642560
2013-11-13,5385.2,5386.8,5307.9,5317.49,893004288
2013-11-14,5323.1,5372.5,5317.5,5352.05,766127936
2013-11-15,5351.9,5400,5338.8,5396.21,758681344
2013-11-18,5398.4,5398.4,5354.1,5377.95,617039936
2013-11-19,5378,5378,5340.9,5347.79,743390976
2013-11-20,5341.9,5347.8,5293.9,5304.63,737753216
2013-11-21,5300.9,5304.6,5282,5284.29,940527040
2013-11-22,5291.5,5346.8,5284.3,5330.32,722959232
2013-11-25,5330.8,5368.1,5330.3,5346.1,792953536
2013-11-26,5344.1,5367.9,5339.2,5350.57,1286240256
2013-11-27,5346.8,5354.8,5324.85,5324.85,663839168
2013-11-28,5326.9,5358.3,5324.9,5326.61,845011264
2013-11-29,5330.2,5331.4,5302,5314.32,793446336
2013-12-02,5316,5325.7,5265.2,5273.49,753326976
2013-12-03,5268.2,5276.5,5247.1,5249.57,914376768
2013-12-04,5242.9,5271.7,5222.9,5267.45,945037824
2013-12-05,5269.1,5270.7,5196.88,5196.88,1092366848
2013-12-06,5197.3,5197.4,5156.8,5186.02,707166016
2013-12-09,5186.1,5205.8,5137.7,5148.43,788813184
2013-12-10,5152.5,5186.8,5143.7,5146.2,993493568
2013-12-11,5140.4,5145.3,5109.5,5109.53,795778176
2013-12-12,5110.2,5119.3,5037.4,5069.23,1133756928
2013-12-13,5072.4,5101.5,5053.1,5101.48,790530688
2013-12-16,5094.3,5104.5,5065.4,5093.13,630800192
2013-12-17,5093.2,5136.4,5088.7,5106.12,753590144
2013-12-18,5106.2,5116.8,5095.6,5099.3,806650176
2013-12-19,5111.8,5202,5111.8,5201.98,998242624
2013-12-20,5206.1,5261.55,5204.6,5261.55,1615164032
2013-12-23,5259.4,5291.53,5257.8,5291.53,714201728
2013-12-24,5294.8,5328.3,5294.1,5325.45,356237184
2013-12-27,5334.9,5362.5,5320,5323.79,338008000
2013-12-30,5331.7,5358.04,5331.7,5358.04,486543680
2013-12-31,5353.5,5367.8,5340.5,5353.08,403525824
2014-01-02,5356.9,5383.4,5356.9,5369.82,426841824
2014-01-03,5364.3,5364.3,5328.6,5351.79,462648704
2014-01-06,5354.8,5364.4,5321.8,5327.68,501452640
2014-01-07,5326.8,5346.7,5316.4,5318.81,711316928
2014-01-08,5323.2,5353.5,5306.4,5318.66,677801152
2014-01-09,5319.8,5327.5,5298.4,5327.46,643976768
2014-01-10,5322.6,5325.8,5309.2,5316.27,822978624
2014-01-13,5319.7,5321.6,5294.5,5296.81,645566144
2014-01-14,5288.7,5289.3,5215.5,5219.78,898505024
2014-01-15,5227.1,5263.4,5227.1,5255.47,789537536
2014-01-16,5265.6,5319.4,5265,5319.4,916711744
2014-01-17,5328.6,5328.6,5295.6,5316.43,833619328
2014-01-20,5316.6,5317,5273.7,5307.56,794232192
2014-01-21,5305.4,5342,5289.4,5341.98,697347264
2014-01-22,5335.6,5336.2,5298.1,5331.33,738823616
2014-01-23,5327.3,5331.4,5266.5,5275.53,831316224
2014-01-24,5270.4,5289.7,5254.3,5254.34,847171328
2014-01-28,5234.6,5235.5,5174.4,5188.04,907249664
2014-01-29,5197.1,5240.61,5197.1,5240.61,763974272
2014-01-30,5229.3,5229.3,5175.2,5199.36,846732352
2014-01-31,5202.4,5209.9,5184.4,5205.1,846752320
2014-02-03,5202.9,5212.5,5179,5201.89,619987328
2014-02-04,5185.7,5185.7,5109.2,5114.13,1025656896
2014-02-05,5117.3,5128.6,5072.7,5088.72,865887936
2014-02-06,5093.1,5147.4,5092.9,5147.35,810488768
2014-02-07,5158.7,5184.7,5156,5184.51,930819584
2014-02-10,5194.2,5236.5,5192.8,5236.49,717663040
2014-02-11,5235.2,5273.6,5220.5,5267.31,922069376
2014-02-12,5278.5,5319.82,5278.5,5319.82,1081228032
2014-02-13,5319.5,5342.5,5314.4,5318.7,905859648
2014-02-14,5327.3,5366.9,5327.2,5366.88,888311168
2014-02-17,5370.5,5394.81,5367.5,5394.81,878165248
2014-02-18,5398.9,5408,5388.9,5402.22,898978624
2014-02-19,5404.6,5428,5402.2,5415.52,1062352896
2014-02-20,5415.7,5449.5,5409.3,5421.26,1251995264
2014-02-21,5430.8,5460.4,5430.8,5449.43,1021226112
2014-02-24,5449.5,5466,5436.6,5450.08,963043520
2014-02-25,5453,5471.8,5438.2,5444.02,954893376
2014-02-26,5436.8,5461.3,5433.7,5447,1117322496
2014-02-27,5444.7,5444.7,5416,5421.01,1031101312
2014-02-28,5425.3,5449.2,5412.3,5415.45,1257490304
2014-03-03,5402.9,5404.1,5355.2,5397.42,961729920
2014-03-04,5395.9,5418.4,5383.5,5411.65,915084928
2014-03-05,5417.2,5464.6,5417.2,5457.35,1147231616
2014-03-06,5453,5459.73,5435.7,5459.73,945170816
2014-03-07,5458.3,5477.3,5458.3,5477.02,924658816
2014-03-10,5462.6,5462.6,5429.3,5430.82,886047168
2014-03-11,5427.9,5448.1,5420.3,5429.31,1120650368
2014-03-12,5422.4,5422.7,5362.9,5400.47,993775232
2014-03-13,5402.6,5441.1,5402.6,5429.06,931664832
2014-03-14,5411.5,5411.9,5347.1,5347.14,835071424
2014-03-17,5345.9,5348.1,5329.4,5335.18,808444288
2014-03-18,5345.6,5377,5345.6,5360.25,889646528
2014-03-19,5360.3,5373.9,5351.6,5372.95,1165176064
2014-03-20,5368.2,5368.6,5307,5312.75,1302497152
2014-03-21,5321.7,5354,5320.2,5353.97,1921300096
2014-03-24,5349.2,5362.1,5319.2,5362.08,789043072
2014-03-25,5358.2,5359.1,5325.6,5350.95,928991552
2014-03-26,5360.5,5405.3,5360.5,5387.16,922843008
2014-03-27,5376.2,5376.2,5332.8,5359.73,793233472
2014-03-28,5363.3,5381.8,5352.1,5376.76,913897344
2014-03-31,5385,5421.5,5384.7,5402.99,780832128
2014-04-01,5404.1,5409.2,5358.6,5394.87,823782976
2014-04-02,5402.5,5414.8,5395.9,5408.79,788833600
2014-04-03,5414.2,5424.9,5410.8,5415.68,727229888
2014-04-04,5416.5,5428.6,5405.4,5428.58,621614080
2014-04-07,5425.1,5425.1,5395.5,5416.12,565397184
2014-04-08,5413.5,5417.5,5392.5,5409.18,672016512
2014-04-09,5417.1,5473.1,5417,5460.27,911772480
2014-04-10,5467.5,5500,5467.4,5477.54,888539584
2014-04-11,5466.4,5466.4,5418.9,5423.46,741144448
2014-04-14,5419.2,5419.2,5353.6,5353.62,727060544
2014-04-15,5355,5400.2,5355,5380.3,696652544
2014-04-16,5380.6,5416.5,5379.1,5412.58,668488960
2014-04-17,5416.3,5450.5,5414.7,5444.82,678193472
2014-04-22,5445.9,5470.6,5442.7,5467.14,590132736
2014-04-23,5470.3,5507.8,5469.7,5502.21,696438336
2014-04-24,5504.5,5521.9,5503.8,5515.5,763468992
2014-04-28,5512.4,5529.2,5503.5,5516.14,718312832
2014-04-29,5516.8,5533.3,5450.8,5466.94,836409536
2014-04-30,5474.6,5488.5,5446.3,5470.75,793931968
2014-05-01,5475.9,5481.8,5421.5,5430.36,693132032
2014-05-02,5428.3,5439.2,5412.7,5438.81,685267328
2014-05-05,5447.1,5465.4,5425,5443.44,553064512
2014-05-06,5446.3,5472.6,5444.9,5462.74,557281728
2014-05-07,5457.6,5458.1,5402,5419.05,727261504
2014-05-08,5429.8,5463.6,5428.9,5455.88,724116608
2014-05-09,5441.3,5447.5,5414.3,5442,680089984
2014-05-12,5440,5460.4,5414.1,5428.95,645825536
2014-05-13,5443.2,5483.1,5442.4,5475.37,908284992
2014-05-14,5479.9,5482.6,5453.8,5475.9,769200960
2014-05-15,5476.4,5490.2,5452.5,5490.16,783625664
2014-05-16,5484.9,5484.9,5451.7,5458.91,724826816
2014-05-19,5453.6,5454.2,5390.29,5390.29,822812672
2014-05-20,5395.1,5413.5,5367.5,5401.74,731814464
2014-05-21,5392.7,5403.9,5353.4,5403.86,866941760
2014-05-22,5409.5,5467.5,5409.5,5458.14,787028352
2014-05-23,5460.8,5484.3,5460.1,5470.26,720430016
2014-05-26,5474.5,5490.44,5473.7,5490.44,580717632
2014-05-27,5490.5,5506.5,5485.5,5490.78,603100352
2014-05-28,5494.7,5520.3,5494.7,5506.73,721058048
2014-05-29,5499,5508,5485.1,5499.24,611264384
2014-05-30,5501.5,5504.5,5473.77,5473.77,1436942848
2014-06-02,5466.3,5502.4,5464.2,5499.16,782059648
2014-06-03,5505.6,5506,5459.1,5460.49,877014848
2014-06-04,5463.6,5463.6,5424.4,5426.76,789093568
2014-06-05,5430.1,5437,5400.6,5419.7,781270336
2014-06-06,5423,5452.1,5421.3,5443.51,824790464
2014-06-10,5451,5474,5442.4,5448.46,712400000
2014-06-11,5445.7,5447,5424.4,5432.5,737441408
2014-06-12,5430.6,5430.7,5402.9,5407.91,692591104
2014-06-13,5400.6,5402.3,5354.7,5383.71,944651392
2014-06-16,5385.9,5390.6,5360.3,5390.59,823338176
2014-06-17,5388.3,5394.8,5367.4,5380.66,831639104
2014-06-18,5379.6,5385,5363.9,5363.9,863642560
2014-06-19,5380.1,5446.4,5378.8,5446.4,1095464576
2014-06-20,5441.3,5441.6,5399.8,5401.63,1272328192
2014-06-23,5408.5,5448,5401.63,5432.73,785988416
2014-06-24,5432.73,5434.2,5406.8,5415.11,768942656
2014-06-25,5408.8,5408.9,5363.2,5386.84,872788736
2014-06-26,5388.5,5446.81,5388.3,5446.81,750816640
2014-06-27,5447.5,5462.1,5424.7,5429.14,940921344
2014-06-30,5429.4,5429.8,5382,5382.03,755250688
2014-07-01,5386.5,5400.6,5361.4,5366.49,805187008
2014-07-02,5379.5,5441.71,5379.2,5441.71,757488576
2014-07-03,5443,5487,5443,5479.54,749875392
2014-07-04,5490.2,5519.1,5490.2,5511.81,699379328
2014-07-07,5516.7,5523.1,5502.2,5506.27,577671936
2014-07-08,5507.4,5507.4,5488.6,5498.54,649991552
2014-07-09,5489.7,5489.7,5430.1,5442.23,726491904
2014-07-10,5447.7,5459,5439.5,5454.31,709693696
2014-07-11,5449.2,5490,5432.7,5474.59,656702144
2014-07-14,5477.5,5503.5,5477.4,5495.76,608421248
2014-07-15,5499.5,5520.4,5479.6,5495.7,666452608
2014-07-16,5496.6,5511,5485.7,5504.47,715050048
2014-07-17,5504.6,5545.9,5504.6,5509.94,864299456
2014-07-18,5501.4,5519.2,5472.9,5519.16,736648832
2014-07-21,5520.4,5539.8,5517.6,5528.73,583028352
2014-07-22,5531.2,5535.2,5520.5,5534,675558016
2014-07-23,5544.2,5587.7,5544,5567.02,772305024
2014-07-24,5565.1,5582.5,5563.7,5576.79,786226048
2014-07-25,5577.5,5577.6,5558.7,5574.23,747930496
2014-07-28,5569.6,5578.6,5551.2,5569.85,753154880
2014-07-29,5567.3,5586.2,5560,5580.56,638455936
2014-07-30,5581.2,5623,5580.6,5615.11,729645056
2014-07-31,5615.2,5633.3,5611,5623.12,763961600
2014-08-01,5610.9,5611.9,5535.8,5547.62,822477632
2014-08-04,5544.6,5544.6,5517.3,5533.27,542456384
2014-08-05,5536.2,5540.3,5503.5,5511.51,717943040
2014-08-06,5511.6,5511.6,5488.1,5504.02,693546944
2014-08-07,5506.4,5513.7,5483.5,5500.67,814007936
2014-08-08,5492.8,5492.8,5419.7,5429.59,851252864
2014-08-11,5441.2,5468.5,5441.2,5449.44,634899264
2014-08-12,5456,5526.1,5456,5523.1,869261312
2014-08-13,5518.5,5519.3,5497.5,5507.86,808015936
2014-08-14,5508.7,5552,5508.7,5542.85,905398976
2014-08-15,5540.3,5571.7,5539.8,5559.61,711282560
2014-08-18,5561.6,5580.6,5560.6,5580.56,578167168
2014-08-19,5585.2,5621.2,5577.6,5618.45,858630592
2014-08-20,5601.1,5633.2,5601.1,5629.24,856852352
2014-08-21,5638.3,5672.3,5631.1,5634.03,939601856
2014-08-22,5636.7,5657.2,5635.9,5640.54,774493120
2014-08-25,5634.9,5645.6,5623.8,5632.77,705988096
2014-08-26,5636.1,5644.6,5624.5,5634.53,836114816
2014-08-27,5637.1,5650.5,5635.6,5648.87,939781696
2014-08-28,5646.8,5647.3,5617.5,5621.33,1095819136
2014-08-29,5615.3,5628.3,5613.5,5624.57,1145231104
2014-09-01,5628.1,5652.2,5626.2,5629.27,691676544
2014-09-02,5625.4,5656.91,5618.2,5656.91,705682496
2014-09-03,5644.3,5670.5,5643.3,5654.63,905158464
2014-09-04,5651.7,5656.6,5620,5632.14,762182400
2014-09-05,5627.3,5630.9,5593.8,5598.93,735879232
2014-09-08,5599.9,5602,5571,5578.85,611168832
2014-09-09,5578.5,5608.6,5575.4,5608.25,786961408
2014-09-10,5600.8,5600.8,5558.7,5574.44,799357952
2014-09-11,5579.3,5596.2,5544.5,5546.87,755784128
2014-09-12,5549.1,5549.1,5511.9,5532.31,764123520
2014-09-15,5525.8,5525.8,5475.36,5475.36,798732736
2014-09-16,5478.2,5485.4,5442.2,5446.16,898267584
2014-09-17,5453,5464.2,5405.3,5411.45,939490048
2014-09-18,5408.6,5434,5379.5,5419.02,1029659456
2014-09-19,5423.1,5447,5419.4,5437.3,1553169280
2014-09-22,5437.4,5438.1,5357.1,5368.17,851521152
2014-09-23,5368.17,5422.6,5343.3,5415.9,865675392
2014-09-24,5406.4,5407.1,5357.8,5375.86,763700352
2014-09-25,5387,5411.3,5374.4,5382.37,684995328
2014-09-26,5374.8,5374.8,5312.3,5316.63,830721856
2014-09-29,5313.7,5313.8,5266.4,5269.56,708397568
2014-09-30,5267.9,5296.8,5258.5,5296.76,833121600
2014-10-01,5288,5336.6,5249.7,5334.48,768527296
2014-10-02,5320.8,5320.8,5284.8,5298.54,769370688
2014-10-03,5292.9,5316.1,5282.2,5315.44,688950208
2014-10-06,5315.1,5318.2,5277.2,5292.63,454267488
2014-10-07,5302.7,5317.9,5212.6,5292.63,830341248
2014-10-08,5284.78,5284.78,5213,5241.62,863562880
2014-10-09,5252,5320.7,5251.2,5293.33,829995776
2014-10-10,5271.8,5271.8,5185.7,5185.73,937845120
2014-10-13,5172.3,5172.3,5121.2,5153.14,841217344
2014-10-14,5149.7,5213.1,5128.8,5204.02,983659328
2014-10-15,5206.5,5246.3,5203,5237.96,835921664
2014-10-16,5225.3,5247.6,5157,5244.28,995948416
2014-10-17,5250,5295.8,5249.9,5260.07,882822400
2014-10-20,5276.1,5328.6,5276.1,5307.32,657045504
2014-10-21,5310.1,5331.8,5300.9,5312.47,965090560
2014-10-22,5326.5,5375.2,5326.5,5373.3,786177344
2014-10-23,5364.6,5376.9,5353.2,5369.95,788009408
2014-10-24,5374.5,5411.6,5374.5,5399.31,763911872
2014-10-27,5401.7,5445.2,5401.7,5441.95,781773888
2014-10-28,5438.8,5440,5416.3,5433.96,830592640
2014-10-29,5440.5,5462.6,5425.6,5431.13,910607808
2014-10-30,5431.3,5458.8,5431.3,5457.08,886418688
2014-10-31,5461.1,5505.02,5461.1,5505.02,944778368
2014-11-03,5504.1,5515.1,5478.3,5485.04,702389760
2014-11-04,5487.6,5508.3,5482.3,5498.24,600715008
2014-11-05,5493.9,5495,5459.7,5492.81,764833344
2014-11-06,5498.3,5521,5467.6,5479.2,825747072
2014-11-07,5474.3,5522.1,5474.3,5522.1,896460352
2014-11-10,5521.9,5523.5,5480.5,5501.42,855044608
2014-11-11,5502.2,5510.6,5486.5,5493.99,790603520
2014-11-12,5490,5491,5439.5,5442.98,769862336
2014-11-13,5446.5,5450.5,5415.8,5423.46,710465600
2014-11-14,5422.8,5436.7,5401.8,5433.82,622454016
2014-11-17,5433.82,5440.4,5390.2,5396.63,635145728
2014-11-18,5399.4,5414.1,5372.9,5383.1,607276544
2014-11-19,5382.3,5384,5350.9,5352.46,816646912
2014-11-20,5349.5,5349.5,5302.4,5302.45,848824768
2014-11-21,5306.8,5312.8,5281.4,5292.08,849778624
2014-11-24,5310.1,5363.7,5310.1,5348.98,707273600
2014-11-25,5343.2,5343.2,5286,5320.86,1191542528
2014-11-26,5324.1,5380.3,5323.1,5380.27,695341696
2014-11-27,5376.4,5394.9,5376.2,5381.36,690804608
2014-11-28,5372.7,5372.7,5298.1,5298.11,831424192
2014-12-01,5293.8,5300.5,5190.67,5190.67,916690240
2014-12-02,5203.7,5263.1,5195,5260.04,910894400
2014-12-03,5256.1,5308.3,5242.4,5301.23,819345216
2014-12-04,5305.4,5350.9,5305.4,5345.41,911841088
2014-12-05,5343.3,5364.7,5287.7,5313.64,842698944
2014-12-08,5314.8,5378.4,5314.8,5348.94,797690304
2014-12-09,5348.3,5348.3,5258.26,5258.26,979432704
2014-12-10,5262.4,5263.7,5199.9,5237.1,827430400
2014-12-11,5216.7,5226.4,5168.4,5207.41,945540160
2014-12-12,5200.2,5218.2,5182.9,5196.85,886779904
2014-12-15,5185.8,5185.8,5124.8,5164.59,760597504
2014-12-16,5153.1,5153.1,5121.7,5131.03,765453056
2014-12-17,5129.3,5166.1,5128.7,5140.65,782465472
2014-12-18,5154.5,5239.4,5154.5,5189.71,1146897152
2014-12-19,5207.7,5316.4,5207,5312.74,2009892096
2014-12-22,5321.7,5414.1,5321.7,5414.09,1284474240
2014-12-23,5406.8,5407.7,5356.4,5356.41,595798912
2014-12-24,5362.1,5372.7,5343,5369.46,311033920
2014-12-29,5373.5,5453.2,5373.5,5446.95,472561440
2014-12-30,5447.1,5458.3,5391.3,5392.33,537785984
2014-12-31,5391.9,5413.3,5378.1,5388.6,350570528
2015-01-02,5384.8,5415.03,5366.4,5415.03,387955168
2015-01-05,5416.2,5447.6,5409.4,5429.46,602613376
2015-01-06,5405.4,5405.9,5321.5,5346.16,750930816
2015-01-07,5343.8,5348.9,5301.2,5334.5,747343616
2015-01-08,5341.9,5373.4,5341.2,5359.42,772970496
2015-01-09,5370,5440.12,5370,5440.12,688231488
2015-01-12,5426.9,5427.4,5396.3,5399.53,574998656
2015-01-13,5389.1,5393.9,5352.3,5382.1,684437632
2015-01-14,5381,5382.7,5325.6,5332.24,775330688
2015-01-15,5326.5,5326.5,5283.9,5310.6,855144256
2015-01-16,5311.8,5311.8,5248.5,5278.78,747165440
2015-01-19,5299.1,5348.9,5282.9,5289,701085504
2015-01-20,5289.3,5293.3,5263.5,5286.82,666849344
2015-01-21,5293.2,5367.41,5293.2,5367.41,766145728
2015-01-22,5378.4,5404.2,5377.3,5390.48,826820480
2015-01-23,5405.1,5468.2,5405.1,5468.19,740066752
2015-01-27,5465.4,5511.5,5464.1,5511.47,896130112
2015-01-28,5508.9,5522.2,5486.6,5516.56,799923200
2015-01-29,5509,5538.1,5483,5532.23,841238976
2015-01-30,5541.3,5579.4,5541.3,5551.58,1268642816
2015-02-02,5557,5600,5553.3,5586.53,775764608
2015-02-03,5599.2,5676.1,5594.8,5666.21,981269824
2015-02-04,5688.9,5759.2,5688.5,5733.71,1168784896
2015-02-05,5725.4,5772.3,5715.2,5765.47,838698624
2015-02-06,5777,5803,5764.8,5774.67,704373824
2015-02-09,5766.6,5770.15,5736.6,5770.15,1023196992
2015-02-10,5773.8,5774,5739.1,5757.44,822251776
2015-02-11,5759.1,5777.4,5721.1,5731.72,756276544
2015-02-12,5733.5,5752.8,5704,5707.72,1014534592
2015-02-13,5722.1,5850.2,5722.1,5835.51,983408640
2015-02-16,5846.1,5852.3,5804,5849.52,806287040
2015-02-17,5838.1,5843,5809.1,5822.31,746927040
2015-02-18,5831.5,5877.91,5810.1,5877.91,1126820864
2015-02-19,5882.2,5908.3,5854.8,5869.83,822880128
2015-02-20,5868.2,5876.4,5837.7,5845.63,764523584
2015-02-23,5844.5,5879.8,5835.6,5872.38,898198720
2015-02-24,5868.5,5894.5,5851.4,5890.02,917184960
2015-02-25,5898.7,5917.1,5878.2,5908.56,993063616
2015-02-26,5904.9,5904.9,5869,5877.86,1035498048
2015-02-27,5878.3,5913,5847.9,5898.48,1336468096
2015-03-02,5899.7,5949.3,5899.4,5926.33,897741952
2015-03-03,5922.4,5962,5872.8,5902.87,928177536
2015-03-04,5904.1,5916.1,5869.1,5871.49,822410752
2015-03-05,5866,5873.71,5840.4,5873.71,797644992
2015-03-06,5868.4,5885.3,5841.5,5868.59,844909248
2015-03-09,5854.2,5854.2,5786.8,5793.05,792876416
2015-03-10,5794.3,5825.3,5782.1,5794.26,814158336
2015-03-11,5765.9,5773.1,5720.5,5763.31,841028736
2015-03-12,5763,5820.9,5756.7,5815.98,844922752
2015-03-13,5813.2,5821,5771.9,5787.96,738710592
2015-03-16,5787.98,5787.98,5736,5769.68,815128640
2015-03-17,5779.1,5831.2,5779.1,5810.95,769713792
2015-03-18,5813.1,5813.5,5757.7,5807.99,999581248
2015-03-19,5821.1,5913.6,5818.9,5912.47,1366864256
2015-03-20,5908.1,5940,5892.1,5936.26,1956113280
2015-03-23,5938.8,5956.1,5915.5,5921.03,670802560
2015-03-24,5924.5,5945.7,5922.7,5934.54,726767040
2015-03-25,5932.6,5952.5,5927.1,5937.09,767355968
2015-03-26,5928.1,5928.1,5849.7,5849.73,803094016
2015-03-27,5848.6,5901.1,5848.5,5888.94,784933824
2015-03-30,5880.6,5880.6,5799.8,5816.26,902778880
2015-03-31,5829.5,5898.1,5829.5,5861.92,863622144
2015-04-01,5854.8,5860,5817.7,5832.92,837864704
2015-04-02,5834.5,5877.8,5834.5,5869.74,709798656
2015-04-07,5882.1,5947.8,5868.1,5893.2,668843904
2015-04-08,5898.5,5940.5,5898,5928.31,670326464
2015-04-09,5925.6,5931.1,5899.8,5901.51,701710080
2015-04-10,5901.4,5935.4,5896.5,5935.36,551648832
2015-04-13,5936,5963.5,5926.9,5928.06,633361152
2015-04-14,5918.2,5924.1,5898.6,5916.24,630644160
2015-04-15,5925.4,5927.8,5864.3,5877.33,734473920
2015-04-16,5888.4,5939.3,5888.1,5917.62,791403264
2015-04-17,5913,5916.7,5843.9,5851.54,716869184
2015-04-20,5844.5,5844.5,5783.7,5806.81,642212992
2015-04-21,5819.7,5858.6,5818.3,5844.03,697735616
2015-04-22,5836.1,5846.3,5794.9,5812.81,717423936
2015-04-23,5821.8,5824.1,5802.2,5820.26,787425024
2015-04-24,5835.4,5907.7,5834.7,5906.77,956098368
2015-04-27,5912.8,5956.9,5912.8,5954.85,751486272
2015-04-28,5955.8,5956.6,5921.46,5921.46,776186368
2015-04-29,5921.2,5921.2,5818.17,5818.17,847328192
2015-04-30,5811,5811.9,5734.7,5773.67,895992256
2015-05-01,5778.6,5808.1,5753.4,5798.81,719480768
2015-05-04,5798.2,5832.3,5782.1,5815.89,679165952
2015-05-05,5826.8,5886.2,5793.4,5816.21,839995392
2015-05-06,5807.2,5807.2,5690.9,5690.94,871804672
2015-05-07,5670.5,5670.5,5609.8,5644.76,857251520
2015-05-08,5642.4,5685.9,5635.38,5635.38,628053504
2015-05-11,5652.7,5697.5,5626,5627.58,747349696
2015-05-12,5629.7,5681.9,5619,5673.08,1036928064
2015-05-13,5675.4,5712.8,5668.3,5710.84,863701312
2015-05-14,5702.7,5702.7,5661.4,5692.49,916472832
2015-05-15,5702.8,5741.4,5702.8,5730.04,754410816
2015-05-18,5728.1,5731.2,5660,5660.04,789593344
2015-05-19,5659.8,5673.1,5615.5,5619.37,973120704
2015-05-20,5612.4,5627.7,5580.4,5614,827582464
2015-05-21,5617.9,5667.3,5617.9,5663.57,936479488
2015-05-22,5670.5,5693.1,5658.6,5668.21,632177408
2015-05-25,5669.7,5731.9,5669.6,5719.92,570773760
2015-05-26,5721.2,5771.5,5720.7,5770.37,635282944
2015-05-27,5758.5,5758.5,5715.1,5724.2,816398912
2015-05-28,5728.5,5744.6,5694.7,5714.65,695518656
2015-05-29,5718.6,5798.8,5717.5,5774.95,1638213504
2015-06-01,5765.9,5766.8,5685.6,5733.96,623274560
2015-06-02,5733.7,5752.3,5639.9,5639.93,745744192
2015-06-03,5643.8,5643.8,5581,5588.33,779210880
2015-06-04,5591.4,5606.6,5511.3,5511.31,838216896
2015-06-05,5511.5,5535.4,5479.7,5506.5,689590144
2015-06-09,5508.6,5529.7,5476.5,5479.72,761433216
2015-06-10,5481.7,5492.6,5463,5485.99,730615808
2015-06-11,5496.8,5562.6,5496.8,5562.6,743844352
2015-06-12,5560.6,5562.6,5536.4,5552.14,656378880
2015-06-15,5547.8,5548,5501.7,5541.52,696003648
2015-06-16,5542.2,5573.5,5530.7,5535.22,770810752
2015-06-17,5543.8,5602.2,5541.6,5590.26,826761856
2015-06-18,5587.7,5588.4,5501.9,5522.66,1136289920
2015-06-19,5531.7,5606.1,5531.6,5591.53,1460528256
2015-06-22,5589,5606.5,5564.4,5603.09,743920256
2015-06-23,5616.7,5679.6,5615.4,5671.42,847441664
2015-06-24,5678.6,5690.2,5666.6,5672.74,775443904
2015-06-25,5669.8,5669.8,5619.9,5619.91,895772032
2015-06-26,5606.2,5606.4,5515.2,5536.13,972844800
2015-06-29,5519.4,5519.4,5408.6,5416.57,856812480
2015-06-30,5412.7,5457.7,5383.4,5451.2,1036683904
2015-07-01,5448.1,5506,5445.6,5505.96,775677120
2015-07-02,5506.1,5596.6,5503.8,5587.93,840843712
2015-07-03,5588,5588,5483.1,5528.01,703565568
2015-07-06,5507.1,5507.1,5428.8,5463.29,558672064
2015-07-07,5472,5568.4,5472,5563.96,768249984
2015-07-08,5551,5551,5456.48,5456.48,823723200
2015-07-09,5449.6,5475,5372.4,5456.34,774052608
2015-07-10,5458.8,5512.4,5458.8,5478.11,621177088
2015-07-13,5475.4,5525.9,5439.9,5460.41,536418208
2015-07-14,5483.8,5570.8,5483.8,5561.89,670745664
2015-07-15,5561.7,5619.9,5561.6,5618.99,729065024
2015-07-16,5628.4,5672.1,5626.2,5649.79,719946176
2015-07-17,5652.7,5668.7,5630.5,5652.54,688564672
2015-07-20,5652.4,5670.3,5636.3,5668.99,568514496
2015-07-21,5669.4,5699.3,5669.4,5688.51,663506304
2015-07-22,5679.3,5679.4,5602.7,5603.53,774315904
2015-07-23,5593.6,5607,5577.2,5581.35,666848256
2015-07-24,5575.2,5595.5,5539,5556.8,621667584
2015-07-27,5556.6,5579.2,5529.1,5579.16,786561280
2015-07-28,5579.1,5592.3,5519.8,5571.02,865008896
2015-07-29,5579.8,5634.5,5579.8,5609.62,816890112
2015-07-30,5617.7,5659.4,5617.7,5653.07,705737920
2015-07-31,5655.3,5682.7,5653.7,5681.69,849637952
2015-08-03,5681.2,5686.6,5656,5664.31,556384128
2015-08-04,5659.2,5710.8,5645.7,5681.87,829359232
2015-08-05,5684,5684.2,5628,5659.48,782423296
2015-08-06,5659,5659.5,5580.1,5600.12,649726528
2015-08-07,5565.2,5565.2,5472.3,5472.33,688076864
2015-08-10,5471.2,5508.1,5456.8,5504.95,570047296
2015-08-11,5516.4,5537.5,5461.8,5473.11,711974592
2015-08-12,5469.8,5479,5367.8,5383.55,902360832
2015-08-13,5394.8,5425,5389,5389,785065152
2015-08-14,5389.4,5402.7,5355,5360.01,732876224
2015-08-17,5366.7,5398.1,5363.9,5368.64,603342976
2015-08-18,5369.1,5388.9,5309.4,5309.43,842557376
2015-08-19,5313.1,5382.5,5313.1,5379.83,801708608
2015-08-20,5360.8,5362.9,5283.4,5295.55,858582144
2015-08-21,5284.9,5284.9,5183.4,5224.81,1222949504
2015-08-24,5218.6,5218.6,5014.18,5014.18,1304246912
2015-08-25,4996.4,5155.3,4936.3,5143.82,1468075520
2015-08-26,5124.4,5185.1,5062,5178.9,1375469056
2015-08-27,5194.1,5284.6,5194.1,5242.64,939394304
2015-08-28,5267.3,5314.5,5241.5,5274.7,1071192832
2015-08-31,5274.7,5274.7,5176.6,5222.08,1106832000
2015-09-01,5222.1,5228.4,5111.8,5117.08,934843328
2015-09-02,5117.1,5120.6,5037,5119.45,1004349504
2015-09-03,5119.4,5190.7,5048.6,5048.69,888153728
2015-09-04,5056.3,5088.1,5017.3,5060.77,909741184
2015-09-07,5060.8,5065.5,4996.6,5051.01,683547200
2015-09-08,5051,5133.5,5051,5133.45,741158208
2015-09-09,5133.5,5236.9,5133.5,5236.89,1016446336
2015-09-10,5236.9,5236.9,5109.3,5117.03,1246448384
2015-09-11,5117,5137.5,5079.1,5096.31,754035776
2015-09-14,5096.3,5154,5093.4,5120.47,822158336
2015-09-15,5120.5,5126.9,5045.6,5046.65,836830656
2015-09-16,5046.6,5123.61,5046.6,5123.61,919909568
2015-09-17,5123.6,5215.2,5123.6,5171.15,950882560
2015-09-18,5171.2,5218.3,5121.2,5194.32,1380118528
2015-09-21,5194.3,5194.3,5059.2,5096.39,703541312
2015-09-22,5096.4,5153.3,5096.4,5130.76,662082048
2015-09-23,5130.8,5130.8,5022.9,5032.54,851849024
2015-09-24,5032.5,5102.35,5032.5,5102.35,831664000
2015-09-25,5102.3,5145,5069.7,5076.67,857314240
2015-09-28,5076.7,5145.11,5065.9,5145.11,667971968
2015-09-29,5132,5132,4958.1,4958.12,1208044928
2015-09-30,4958.1,5058.6,4958.1,5058.6,1025772672
2015-10-01,5058.6,5147.9,5058.6,5144.13,727126912
2015-10-02,5144.1,5150.7,5080.3,5089.24,610784704
2015-10-05,5089.2,5186.7,5089.2,5184.13,410763296
2015-10-06,5184.6,5249.5,5184.6,5199.02,746389312
2015-10-07,5199,5228.43,5171.1,5228.43,792553152
2015-10-08,5228.4,5284.7,5228.4,5241.43,819350912
2015-10-09,5241.4,5311.5,5241.4,5309.22,831880000
2015-10-12,5309.2,5309.2,5260.3,5267.37,785036096
2015-10-13,5267.4,5267.4,5207.2,5234.58,792515840
2015-10-14,5234.6,5234.6,5198.8,5230.38,896332736
2015-10-15,5230.4,5273.2,5230.4,5265.63,874154944
2015-10-16,5265.6,5329.2,5265.6,5303.75,820279168
2015-10-19,5303.7,5328.2,5290.3,5304.57,669269888
2015-10-20,5304.6,5304.6,5265.1,5271.61,672502976
2015-10-21,5271.6,5296.8,5236.1,5286.47,711990592
2015-10-22,5286.5,5300.3,5256.4,5299.6,785852928
2015-10-23,5299.6,5407.7,5299.6,5388.13,919249600
2015-10-26,5388.1,5420.6,5385,5386.28,673758976
2015-10-27,5386.3,5393.5,5378.4,5384.57,723285376
2015-10-28,5384.6,5392.9,5358.8,5374.41,798841792
2015-10-29,5374.4,5392.2,5301.7,5310.24,853001728
2015-10-30,5310.2,5310.8,5253,5288.56,976509056
2015-11-02,5288.6,5299.2,5218.2,5221.28,656043584
2015-11-03,5221.3,5298,5221.3,5291.18,563261504
2015-11-04,5291.2,5361.4,5288.2,5294.82,823317824
2015-11-05,5294.8,5299.4,5223.2,5247.88,753617408
2015-11-06,5239.8,5271,5210,5269.72,727263424
2015-11-09,5269.7,5269.7,5164.7,5180.27,816670528
2015-11-10,5180.3,5180.3,5109.2,5157.7,1117653632
2015-11-11,5157.7,5188.5,5153.2,5181.08,830132800
2015-11-12,5181.1,5204.2,5143.1,5182.15,805256320
2015-11-13,5182.2,5182.2,5071.8,5111.76,908468800
2015-11-16,5111.8,5111.8,5041.6,5064.49,681777920
2015-11-17,5064.5,5174.3,5064.5,5174.28,839862080
2015-11-18,5174.3,5200.2,5141.3,5189.09,796381440
2015-11-19,5189.1,5293.3,5189.1,5293.25,869857344
2015-11-20,5293.3,5321.1,5282.8,5305.45,734770880
2015-11-23,5305.5,5334.5,5295.9,5326.47,764582272
2015-11-24,5326.5,5326.5,5276.98,5276.98,1215038592
2015-11-25,5277,5282.6,5244.4,5245.15,797495360
2015-11-26,5245.2,5302.2,5238,5259.75,799588480
2015-11-27,5259.7,5305.8,5244.8,5251.4,835573504
2015-11-30,5251.4,5261.6,5217.1,5218.19,1677069952
2015-12-01,5218.2,5325.5,5218.2,5312.62,1050932288
2015-12-02,5312.6,5315.6,5285.5,5304.71,853815488
2015-12-03,5304.7,5304.7,5249.2,5276.71,832547520
2015-12-04,5276.7,5276.7,5168.9,5201.47,803246464
2015-12-07,5201.5,5279.1,5201.5,5205.94,882766656
2015-12-08,5205.9,5205.9,5148,5157.98,1005443712
2015-12-09,5158,5166.7,5120.7,5129.86,872333440
2015-12-10,5129.9,5132.7,5048.4,5087.5,863763136
2015-12-11,5087.5,5116.9,5067.7,5078.63,752523392
2015-12-14,5078.6,5078.6,4981.7,4981.87,849220288
2015-12-15,4981.9,5023.1,4963.86,4963.86,888706432
2015-12-16,4963.9,5078.74,4963.9,5078.74,1128960768
2015-12-17,5078.7,5176.1,5078.7,5150.59,1203005824
2015-12-18,5150.6,5162.3,5079.8,5156.5,1405097856
2015-12-21,5156.5,5175.6,5126.1,5157.85,643681088
2015-12-22,5157.8,5207.8,5154.3,5167.68,662094208
2015-12-23,5167.7,5218.7,5167.7,5193.55,568829632
2015-12-24,5193.5,5259.3,5193.5,5256.14,328874496
2015-12-29,5256.1,5315.6,5239,5315.58,483958496
2015-12-30,5315.6,5370.2,5315.6,5366.45,495219872
2015-12-31,5366.4,5372,5344.56,5344.56,337229312
2016-01-04,5344.6,5379.6,5316.5,5322.79,505080960
2016-01-05,5322.8,5322.8,5239.2,5239.25,647395136
2016-01-06,5239.2,5245.1,5151.3,5178.01,684306880
2016-01-07,5178,5179.1,5055.4,5068.75,832295424
2016-01-08,5068.8,5087.8,5000.4,5049.41,792331584
2016-01-11,5049.4,5049.4,4941.3,4990.69,738402624
2016-01-12,4990.7,5039.9,4967.8,4982.15,774751552
2016-01-13,4982.2,5046.1,4982.2,5041.64,762358848
2016-01-14,5041.6,5041.6,4922,4964.08,751931584
2016-01-15,4982.9,5048.9,4927.1,4948.51,691993728
2016-01-18,4925.8,4925.8,4857.9,4911.85,690216896
2016-01-19,4910.5,4955.1,4894.2,4955.1,765873920
2016-01-20,4955.1,4982.3,4893.3,4896.91,881580224
2016-01-21,4896.9,4979.2,4896.9,4917.65,922240320
2016-01-22,4935.5,4984,4934.7,4969.56,788765696
2016-01-25,4969.6,5057.1,4969.6,5057.07,683405440
2016-01-27,5057.1,5059.8,4992.8,5000.79,870150144
2016-01-28,5000.8,5040,4964.1,5028.07,840594176
2016-01-29,5028.1,5059.5,5002.7,5056.6,1040578048
2016-02-01,5056.6,5122.1,5056.6,5094.26,807259392
2016-02-02,5094.3,5096.2,5033.5,5043.95,777269248
2016-02-03,5044,5044,4927.8,4930.76,807344512
2016-02-04,4930.8,5037.9,4930.8,5029.26,966333568
2016-02-05,5029.3,5031.7,4982.1,5025.62,921403648
2016-02-08,5025.6,5026.5,4975.8,5022.09,786359872
2016-02-09,5022.1,5022.1,4878,4882.6,1046216512
2016-02-10,4882.6,4901.3,4762.1,4826.49,1050968896
2016-02-11,4826.5,4870.9,4823.1,4870.86,813647424
2016-02-12,4870.9,4870.9,4813.2,4816.61,940375808
2016-02-15,4816.6,4901.4,4816.6,4893.44,811401728
2016-02-16,4893.4,4961.6,4869.7,4961.59,1052234304
2016-02-17,4961.6,4979.7,4926.3,4938.37,985885248
2016-02-18,4938.6,5047.11,4938.6,5047.11,1364821120
2016-02-19,5047.1,5047.1,4993.5,5008.28,1211457536
2016-02-22,5008.3,5062.4,5005.3,5056.56,1379344896
2016-02-23,5056.6,5090.1,5029.7,5039.13,1260064640
2016-02-24,5039.1,5039.1,4930.7,4943.26,1141422080
2016-02-25,4943.3,4969.2,4914,4944.74,1113824896
2016-02-26,4944.7,4961.3,4905.5,4945.09,964457344
2016-02-29,4945.1,4989,4945.1,4947.95,1057348096
2016-03-01,4947.95,4997.1,4936.6,4989.6,1115832448
2016-03-02,4989.6,5107.2,4989.6,5083.45,1111664384
2016-03-03,5083.5,5142.2,5083.5,5142.2,1191299968
2016-03-04,5142.2,5164.6,5140.8,5151.05,1068147264
2016-03-07,5151.1,5211.3,5151.1,5204.68,1226713856
2016-03-08,5204.7,5245,5165.8,5169.49,1651219328
2016-03-09,5169.5,5215.71,5143.6,5215.71,1115428096
2016-03-10,5215.7,5235.7,5210.7,5210.92,934205184
2016-03-11,5210.9,5239.3,5180.9,5224.83,836835776
2016-03-14,5224.8,5269.5,5224.8,5242.37,816576384
2016-03-15,5242.4,5242.4,5163.9,5168.63,819229696
2016-03-16,5168.6,5179.9,5147.4,5175.69,864425664
2016-03-17,5175.7,5249.5,5175.7,5226.37,1167442816
2016-03-18,5226.4,5272.1,5226.4,5239.35,1878812288
2016-03-21,5239.3,5253.4,5208.2,5239.35,676119936
2016-03-22,5224.89,5242.4,5215.3,5230.79,761273216
2016-03-23,5230.8,5230.8,5190.2,5204.31,760689408
2016-03-24,5197.9,5197.9,5137.3,5151.62,884054656
2016-03-29,5151.6,5163.7,5070.4,5076.17,663544128
2016-03-30,5076.2,5127.9,5062.2,5081.49,741203072
2016-03-31,5081.6,5166.1,5081.6,5151.79,748021568
2016-04-01,5151.8,5151.8,5051.2,5073.79,714186560
2016-04-04,5073.8,5118.3,5070.06,5070.06,553977024
2016-04-05,5070.1,5070.1,4986.7,5000.41,732310528
2016-04-06,5000.4,5035.4,4985.2,5024.56,727066368
2016-04-07,5024.6,5062,5024,5042.32,694536768
2016-04-08,5039.5,5039.5,4975.7,5018,653357440
2016-04-11,5018,5024.7,4993.8,5013.19,685935872
2016-04-12,5013.2,5055.7,5009.6,5053.66,670990272
2016-04-13,5053.7,5127.2,5053.7,5127.19,820852160
2016-04-14,5127.2,5187.71,5127.2,5187.71,818797056
2016-04-15,5187.6,5224.1,5182.3,5224.09,750987520
2016-04-18,5224.1,5225,5188,5204.94,792625088
2016-04-19,5204.9,5281.9,5204.9,5254.66,853384384
2016-04-20,5254.7,5297.3,5254.7,5281.17,897158656
2016-04-21,5281.2,5342.4,5281.2,5336.39,977389696
2016-04-22,5336.4,5336.4,5292.2,5299.24,746967744
2016-04-26,5299.2,5309.5,5275.4,5283.63,876240768
2016-04-27,5283.6,5342.9,5246,5250.95,914723264
2016-04-28,5250.9,5301.8,5250.9,5289.38,870114624
2016-04-29,5289.4,5320.1,5276.3,5316,932021952
2016-05-02,5316,5316,5253.2,5312,868446144
2016-05-03,5312,5418.3,5289.1,5415,976684608
2016-05-04,5415,5415,5335.59,5335.59,942700224
2016-05-05,5335.6,5356.7,5316.6,5344.53,853131520
2016-05-06,5344.5,5358.6,5270.2,5358.57,911806400
2016-05-09,5358.6,5387.84,5334.8,5387.84,734378880
2016-05-10,5387.8,5404.1,5354.2,5403.88,957977344
2016-05-11,5403.9,5483.7,5403.9,5434.79,905571776
2016-05-12,5434.8,5435.7,5403.3,5423.43,828136704
2016-05-13,5423.4,5436.8,5377.9,5396.27,805555008
2016-05-16,5396.3,5434.2,5387.8,5420.35,678613888
2016-05-17,5420.3,5458.5,5420.3,5458.47,854002752
2016-05-18,5458.5,5458.5,5411.7,5420.46,905084416
2016-05-19,5420.5,5433.1,5367.5,5385.56,918132928
2016-05-20,5385.6,5428.4,5383,5415.18,735008128
2016-05-23,5415.2,5428.5,5364.1,5384.88,699399296
2016-05-24,5384.9,5388.9,5361.9,5361.9,696768064
2016-05-25,5361.9,5457.3,5361.9,5436.78,831955520
2016-05-26,5436.8,5466.2,5420.1,5451.92,800677632
2016-05-27,5451.9,5489.8,5451.9,5469.72,785835136
2016-05-30,5469.7,5479.2,5456.7,5473.56,630685120
2016-05-31,5473.6,5473.6,5433.4,5447.8,1210216704
2016-06-01,5447.8,5447.8,5379.8,5395.17,772183680
2016-06-02,5395.2,5400.9,5346.8,5354.23,741717824
2016-06-03,5354.2,5397.5,5354.2,5392.55,684812480
2016-06-06,5392.5,5445.2,5391.6,5431.01,737913664
2016-06-07,5430.8,5461,5430.6,5441.02,862683136
2016-06-08,5441,5446.3,5409.3,5441.12,761132800
2016-06-09,5441.1,5459.6,5412.6,5437.44,802866816
2016-06-10,5437.4,5437.4,5374.4,5391.57,644260416
2016-06-14,5391.6,5391.6,5277.8,5282.52,927002496
2016-06-15,5282.5,5282.5,5230.37,5230.37,869195328
2016-06-16,5230.4,5282.7,5226.9,5231.74,1061215744
2016-06-17,5231.7,5261.7,5231.7,5248.28,1348424320
2016-06-20,5248.3,5335.6,5248.3,5335.57,749352576
2016-06-21,5335.6,5366.9,5330.4,5353.25,795964992
2016-06-22,5353.3,5374.8,5339.4,5349.53,701125440
2016-06-23,5349.6,5369.6,5347.5,5358.57,694584640
2016-06-24,5358.6,5402.2,5163.7,5192.83,1411206912
2016-06-27,5192.8,5233.7,5132.8,5216.23,906487616
2016-06-28,5216.2,5216.2,5131.9,5179.65,1005630848
2016-06-29,5179.7,5232.9,5179.7,5221.01,1011800448
2016-06-30,5221,5324.4,5221,5310.41,985764096
2016-07-01,5310.4,5356.5,5310.4,5327.04,834104768
2016-07-04,5327.1,5365.2,5303.1,5365.2,705187712
2016-07-05,5365.2,5365.9,5306.9,5312.82,710245952
2016-07-06,5312.8,5312.8,5237.8,5284.71,846937408
2016-07-07,5284.7,5329.3,5284.7,5310.99,716892096
2016-07-08,5311,5322.2,5301.6,5315.55,573713664
2016-07-11,5315.6,5417.54,5315.6,5417.54,689851328
2016-07-12,5417.5,5469.8,5417.5,5433.22,768890624
2016-07-13,5433.2,5473.6,5433.2,5470.31,775120576
2016-07-14,5470.3,5496.8,5468.2,5491.82,682627328
2016-07-15,5491.8,5531.2,5491.8,5510.1,766418496
2016-07-18,5510.1,5542.3,5509.8,5538.9,633999552
2016-07-19,5538.9,5548.2,5516.8,5533.87,789550144
2016-07-20,5533.9,5565.9,5519.4,5565.88,750886336
2016-07-21,5565.9,5606.6,5565.9,5588.67,935699584
2016-07-22,5589,5589.1,5555.1,5574.33,679329088
2016-07-25,5574.3,5623.1,5574.3,5607.51,641369472
2016-07-26,5604.5,5612.6,5574.3,5612.56,752875264
2016-07-27,5612.6,5639.8,5606.3,5615,680601152
2016-07-28,5615,5643,5614.7,5636.74,761982848
2016-07-29,5636.7,5650.8,5618.9,5643.96,978448384
2016-08-01,5644,5691.8,5644,5670.14,635748288
2016-08-02,5670.1,5673.3,5621.2,5622.15,822287616
2016-08-03,5621,5621,5551.35,5551.35,825509312
2016-08-04,5551.4,5593.9,5551.4,5563.35,729972288
2016-08-05,5563.4,5599.6,5563.4,5585.64,644129728
2016-08-08,5585.6,5635,5585.6,5625.71,642295360
2016-08-09,5625.7,5638.7,5622.4,5636.69,714285952
2016-08-10,5636.7,5636.7,5598.2,5628.24,752908608
2016-08-11,5628.2,5628.2,5575.7,5599.39,701962560
2016-08-12,5599.4,5641.5,5599.4,5626.3,808622016
2016-08-15,5626.3,5638.7,5607.7,5633.81,636630336
2016-08-16,5633.8,5642.3,5624.2,5625.67,753213632
2016-08-17,5625.7,5630.8,5602.4,5628.15,801769664
2016-08-18,5628.1,5639.6,5596.6,5607.28,844212864
2016-08-19,5607.3,5631.2,5604.9,5625.37,768661888
2016-08-22,5625.4,5634.6,5606.2,5612.33,768934720
2016-08-23,5612.3,5663.5,5612.3,5647.13,863368384
2016-08-24,5647.1,5662.6,5645.5,5653.57,829329344
2016-08-25,5653.6,5653.6,5625.7,5631.43,893125312
2016-08-26,5631.4,5633.5,5603.9,5607.36,807061056
2016-08-29,5607.4,5608.5,5545.4,5561.51,769120064
2016-08-30,5561.5,5596,5561.5,5573.53,853316992
2016-08-31,5573.5,5573.5,5510.2,5529.41,994640256
2016-09-01,5529.4,5529.4,5501.6,5511.2,804860480
2016-09-02,5511.2,5516.1,5461.1,5470.57,875429952
2016-09-05,5470.6,5525.8,5470.6,5524.42,733839040
2016-09-06,5524.4,5525.2,5501.4,5510.42,690026496
2016-09-07,5510.4,5537.1,5509.1,5521.14,974715520
2016-09-08,5521.1,5521.1,5457.6,5484.55,823199168
2016-09-09,5484.6,5484.6,5434.4,5440.45,833185408
2016-09-12,5440.5,5440.5,5315.1,5319.1,872366976
2016-09-13,5319.1,5374.8,5309.7,5309.99,881926848
2016-09-14,5310,5329.8,5294.1,5326.62,980843008
2016-09-15,5326.6,5339.2,5303.4,5337.12,951350464
2016-09-16,5337.1,5403.4,5337.1,5396.74,1530545664
2016-09-19,5396.7,5399.9,5374.9,5393.68,193659776
2016-09-20,5393.7,5406.7,5373.4,5397.32,867809280
2016-09-21,5397.3,5435.2,5397.3,5429.41,818240128
2016-09-22,5429.4,5482.7,5429.4,5466.32,751787392
2016-09-23,5466.3,5521.9,5465.6,5518.65,950146560
2016-09-26,5518.6,5523.4,5496.4,5519.11,637713408
2016-09-27,5519.1,5519.1,5462.1,5493.7,793896448
2016-09-28,5493.7,5521,5487.5,5500.19,730274432
2016-09-29,5500.2,5560.7,5500.2,5558.23,797615744
2016-09-30,5558.2,5558.2,5506.8,5525.15,808355008
2016-10-03,5525.2,5578.9,5525.2,5564.84,415391264
2016-10-04,5564.8,5569.9,5535.3,5569.89,719022464
2016-10-05,5569.9,5569.9,5525.5,5537.01,828630528
2016-10-06,5537,5567.6,5537,5564.78,776169408
2016-10-07,5564.8,5573.9,5539.5,5548.47,796597888
2016-10-10,5548.5,5574.6,5548.5,5555.45,725469824
2016-10-11,5555.5,5578.9,5555.5,5562.19,757622400
2016-10-12,5562.2,5562.2,5516.6,5555.19,775564032
2016-10-13,5555.2,5555.2,5505.4,5518.26,786259520
2016-10-14,5518.3,5531.5,5514.7,5518.47,623837376
2016-10-17,5518.5,5523.3,5470.9,5470.88,744393728
2016-10-18,5470.9,5498.7,5468.7,5491.97,746647424
2016-10-19,5492,5521.1,5492,5518.43,830823616
2016-10-20,5518.4,5540.2,5517.1,5526.2,779823808
2016-10-21,5526.2,5529.9,5496.4,5513.85,730277952
2016-10-24,5513.9,5514,5461.7,5489.06,699052864
2016-10-25,5489.1,5534.9,5488.5,5523.28,699007616
2016-10-26,5523.3,5523.3,5424.8,5442.13,903450624
2016-10-27,5442.1,5455.3,5378.4,5378.4,857057024
2016-10-28,5378.4,5394.9,5347.3,5370.9,828381568
2016-10-31,5370.9,5412.7,5364.4,5402.44,727001280
2016-11-01,5398.9,5398.9,5357.9,5375.22,584007104
2016-11-02,5375.2,5375.2,5291.2,5311,953746880
2016-11-03,5311,5320.9,5283.3,5306.55,817926080
2016-11-04,5306.6,5306.6,5261,5263.12,787404416
2016-11-07,5263.1,5331.6,5263.1,5330.92,693331264
2016-11-08,5330.9,5364.6,5330.3,5342.22,808804096
2016-11-09,5342.2,5394.3,5138.9,5238.33,1468922112
2016-11-10,5238.3,5408.9,5238.3,5408.89,1111243008
2016-11-11,5408.9,5446.6,5408.9,5446.61,1102821632
2016-11-14,5446.6,5446.6,5391.8,5420.29,898245632
2016-11-15,5420.3,5420.3,5379.6,5399.77,899484416
2016-11-16,5399.8,5418.8,5392.4,5399.6,901612928
2016-11-17,5399.6,5415,5358.6,5408.93,948610176
2016-11-18,5408.9,5435.3,5408.9,5427.53,840928192
2016-11-21,5425.2,5430.8,5404.3,5419.35,685215040
2016-11-22,5419.3,5491,5419.3,5480.6,809529728
2016-11-23,5480.6,5553.9,5480.6,5549.89,815186176
2016-11-24,5549.9,5568.3,5537.2,5548.96,813370816
2016-11-25,5549,5583.5,5544.1,5570.5,943161152
2016-11-28,5570.5,5570.5,5532.6,5532.6,637067008
2016-11-29,5532.6,5549.4,5520.5,5520.46,881434752
2016-11-30,5520.5,5520.5,5485.6,5502.38,1260294912
2016-12-01,5502.4,5560.4,5502.4,5560.36,1177332224
2016-12-02,5560.4,5560.4,5502.6,5502.63,917102144
2016-12-05,5502.6,5502.6,5443.5,5458.03,778426176
2016-12-06,5458,5507.5,5458,5486.58,862910336
2016-12-07,5486.6,5535.4,5486.6,5535.37,893007872
2016-12-08,5535.4,5605.5,5535.4,5598.96,802784192
2016-12-09,5599,5620.6,5595.6,5615.78,793041664
2016-12-12,5615.8,5639.9,5610,5619.12,857225984
2016-12-13,5619.1,5629.6,5599.6,5600.71,875664384
2016-12-14,5600.7,5650.5,5600.7,5639.68,1012722112
2016-12-15,5633.2,5635.5,5575.7,5594.99,1165230336
2016-12-16,5595,5606,5568.9,5589.68,1564066176
2016-12-19,5589.7,5628.8,5587.3,5612.83,776326144
2016-12-20,5612.8,5655,5608.4,5640.01,831289792
2016-12-21,5640,5675.8,5640,5662.04,756092160
2016-12-22,5662,5691.9,5652.7,5691.78,620225088
2016-12-23,5691.8,5697.1,5667.3,5675.1,496224832
2016-12-28,5675.1,5739.3,5675.1,5732.38,494232512
2016-12-29,5732.4,5746.7,5709,5746.69,445465568
2016-12-30,5746.7,5746.7,5718.3,5719.1,370873024
2017-01-03,5720.7,5788.1,5720.7,5784.63,513210784
2017-01-04,5784.6,5792.9,5781.2,5788.23,720145216
2017-01-05,5788.2,5811.7,5788.2,5805.14,589691072
2017-01-06,5805.1,5818.4,5801.4,5808.98,619674112
2017-01-09,5809,5876.8,5808.2,5857.69,671146496
2017-01-10,5849.8,5849.8,5800.3,5812.97,785212544
2017-01-11,5813,5843.2,5813,5823.73,736449792
2017-01-12,5823.7,5852.9,5813.9,5821.61,705089024
2017-01-13,5822.7,5824.9,5766.2,5776.8,714192320
2017-01-16,5776.8,5817.8,5776.8,5802.97,601997696
2017-01-17,5803,5803,5751.2,5754.67,702420096
2017-01-18,5754.7,5754.7,5714.5,5733.73,673200064
2017-01-19,5733.7,5771.9,5730.9,5745.4,715229056
2017-01-20,5745.4,5745.4,5702.9,5709.7,698643584
2017-01-23,5709.7,5741.3,5661.8,5668.01,679602112
2017-01-24,5668,5709.4,5668,5706.31,851193728
2017-01-25,5706.3,5744.5,5706.3,5726,900449088
2017-01-27,5726,5765.6,5723.3,5765.56,712312192
2017-01-30,5765.6,5765.6,5697.7,5714.31,632351680
2017-01-31,5714.3,5714.3,5661.2,5675,817374464
2017-02-01,5675,5704,5665.9,5704,833816256
2017-02-02,5704,5720.9,5682.3,5696.39,901135168
2017-02-03,5696.4,5713.7,5668.9,5672.48,785829056
2017-02-06,5672.5,5708.6,5659.2,5665.4,698666176
2017-02-07,5665.4,5672.6,5635.1,5672.59,936421184
2017-02-08,5672.6,5707.5,5671.1,5703.39,802008640
2017-02-09,5703.4,5723.2,5690,5717.74,808857152
2017-02-10,5725.9,5772.7,5725.9,5771.59,809876928
2017-02-13,5771.6,5815.8,5771.6,5812.9,869694528
2017-02-14,5812.9,5846.8,5810.2,5810.89,829820864
2017-02-15,5810.9,5867.2,5810.9,5859.13,857937728
2017-02-16,5859.1,5880.9,5839.8,5863.02,1063800512
2017-02-17,5863,5866.3,5845.7,5850.98,884015488
2017-02-20,5851,5857.1,5826.4,5840.53,778863296
2017-02-21,5840.5,5840.7,5821.7,5835.41,890608896
2017-02-22,5835.4,5850.1,5826.7,5850.12,956141120
2017-02-23,5850.1,5850.1,5812.9,5832.54,956315648
2017-02-24,5832.5,5832.5,5778.8,5786.88,1087331712
2017-02-27,5786.9,5792.3,5760.2,5773.76,926555328
2017-02-28,5773.8,5801.4,5761,5761.04,1213803776
2017-03-01,5761,5761,5724.9,5750.86,1091941504
2017-03-02,5750.9,5820.7,5750.9,5820.66,1091840128
2017-03-03,5820.7,5820.7,5757.2,5775.42,794490048
2017-03-06,5775.4,5789,5760.4,5788.49,734046720
2017-03-07,5788.5,5814.5,5761.8,5801.95,898073344
2017-03-08,5795.7,5799.8,5780.4,5799.49,955252032
2017-03-09,5799.5,5799.5,5768.9,5780.51,751569408
2017-03-10,5780.5,5817,5780.5,5811.16,796672576
2017-03-13,5811.2,5811.2,5782.8,5794.64,733994368
2017-03-14,5794.6,5820.4,5784.4,5798.12,811508992
2017-03-15,5798.1,5813.9,5769.6,5813.68,795776000
2017-03-16,5813.7,5840.6,5808.5,5827.45,1162118144
2017-03-17,5827.5,5855.1,5820.6,5840.77,1315433088
2017-03-20,5840.8,5840.8,5807.3,5820.51,674443008
2017-03-21,5820.5,5823.7,5805.4,5819.49,1067331904
2017-03-22,5819.5,5819.5,5728.8,5731.96,928935680
2017-03-23,5732,5754,5732,5754.02,921881408
2017-03-24,5754,5810.3,5753,5796.08,786979136
2017-03-27,5796.1,5796.1,5744.5,5789.23,797395072
2017-03-28,5789.2,5860.4,5789.2,5860.41,928305792
2017-03-29,5860.4,5912.9,5860.4,5910.7,944811584
2017-03-30,5910.7,5934.9,5910.7,5931.84,869180096
2017-03-31,5931.8,5937.2,5903.8,5903.84,873153280
2017-04-03,5903.8,5910.6,5881.4,5909.71,692009024
2017-04-04,5909.7,5910.9,5888.7,5895.76,759161024
2017-04-05,5895.8,5919.5,5887,5915.93,820098624
2017-04-06,5915.9,5915.9,5875.7,5897.32,777350272
2017-04-07,5897.3,5928.3,5879.9,5902.57,969638400
2017-04-10,5902.6,5948.9,5902.6,5948.87,789359296
2017-04-11,5948.9,5983.2,5935.4,5964.61,813283072
2017-04-12,5964.6,5978.9,5950.7,5968.92,1168433792
2017-04-13,5968.9,5968.9,5917.3,5925.87,1056056064
2017-04-18,5925.9,5925.9,5855,5868.71,1403531392
2017-04-19,5868.7,5868.7,5827,5839.92,1125480704
2017-04-20,5839.9,5859.2,5837.3,5854.41,1030513408
2017-04-21,5864.2,5899.8,5864.2,5885.65,891946816
2017-04-24,5885.6,5922.8,5885.1,5900.72,666726336
2017-04-26,5900.7,5949.1,5900.7,5936.78,1022635328
2017-04-27,5936.8,5947.3,5931.1,5944.43,842965376
2017-04-28,5944.4,5947.6,5919.9,5947.59,918696704
2017-05-01,5947.6,5976.4,5940.2,5976.43,865624192
2017-05-02,5976.4,5976.4,5941.5,5971.44,976976448
2017-05-03,5971.4,5971.5,5910.3,5919.94,1021880192
2017-05-04,5919.9,5920.3,5885.4,5904.52,934166144
2017-05-05,5904.5,5912.1,5855,5863.81,1015695360
2017-05-08,5863.8,5912,5863.8,5897.83,1062579904
2017-05-09,5897.8,5897.8,5862.7,5874.53,898378624
2017-05-10,5874.5,5921.7,5854.9,5911.09,935351296
2017-05-11,5911.1,5953.6,5907.3,5912.03,866515520
2017-05-12,5912,5912,5852.5,5870.91,799665088
2017-05-15,5870.9,5878.2,5841.6,5868.35,737901312
2017-05-16,5868.4,5901.4,5867.8,5882.19,838726592
2017-05-17,5882.2,5882.2,5819.4,5821.2,997078208
2017-05-18,5821.2,5821.2,5736.4,5775.54,1087491200
2017-05-19,5775.5,5777.4,5747.6,5768.95,717804544
2017-05-22,5768.9,5817.5,5768.9,5811.24,837811840
2017-05-23,5811.2,5835.2,5796.7,5802.79,797711616
2017-05-24,5802.8,5817.1,5796.8,5811.55,884739840
2017-05-25,5811.5,5829.7,5792.6,5828.78,847230976
2017-05-26,5828.8,5828.8,5778.8,5792.06,760694336
2017-05-29,5791.6,5796.9,5747.7,5747.67,654698560
2017-05-30,5747.6,5763.9,5720.5,5755.97,653514112
2017-05-31,5756,5775.5,5747.3,5761.29,1184852224
2017-06-01,5761.3,5773.5,5746.9,5772.48,847733376
2017-06-02,5772.5,5825.9,5772.5,5821.11,777280896
2017-06-05,5821.2,5821.2,5775.1,5792.07,788809920
2017-06-06,5792.1,5792.1,5708.1,5708.09,855547584
2017-06-07,5708.1,5721.8,5685.1,5707.77,912126976
2017-06-08,5707.8,5716,5670.7,5714.79,805609024
2017-06-09,5714.8,5728.4,5688.5,5715.46,777019520
2017-06-13,5715.5,5801.8,5715.5,5801.84,955426624
2017-06-14,5801.8,5863.8,5801.8,5862.24,1087209216
2017-06-15,5862.2,5862.2,5786.7,5796.68,1582549120
2017-06-16,5794.5,5825.9,5794.5,5808.05,1570030976
2017-06-19,5808,5837.7,5803.9,5835.52,689176448
2017-06-20,5835.5,5840.2,5792.3,5792.29,841057408
2017-06-21,5792.3,5792.3,5703.2,5703.22,883239232
2017-06-22,5703.2,5758.5,5703.2,5742.27,789630400
2017-06-23,5742.3,5759.9,5732,5754.55,754956288
2017-06-26,5757.9,5786.2,5750.4,5758.42,828583040
2017-06-27,5758.4,5759.4,5724.9,5752.53,952848064
2017-06-28,5752.5,5797.4,5743.4,5796.07,881104576
2017-06-29,5796.1,5857.1,5796.1,5855.85,1054010944
2017-06-30,5855.9,5855.9,5760.1,5764.04,1136182144
2017-07-03,5764,5772.5,5726.5,5727.48,740221824
2017-07-04,5727.5,5828,5727.5,5819.65,861795264
2017-07-05,5819.6,5827,5793.4,5800.95,697061760
2017-07-06,5801,5808.8,5780.1,5797.53,1095265920
2017-07-07,5797.5,5797.5,5717.3,5743.9,781705856
2017-07-10,5743.9,5786,5743.9,5762.87,739988224
2017-07-11,5762.9,5783.3,5741.9,5768.47,770785408
2017-07-12,5768.5,5769.7,5710.1,5717.69,842867648
2017-07-13,5717.7,5784.2,5717.7,5779.13,766220992
2017-07-14,5779.1,5820.8,5779.1,5808.67,839024960
2017-07-17,5808.7,5818.5,5783.8,5800.76,665485824
2017-07-18,5800.8,5807.7,5729.9,5738.15,896920448
2017-07-19,5738.1,5790.5,5738.1,5779.37,779651776
2017-07-20,5779.4,5814.7,5779.4,5805.71,905902848
2017-07-21,5805.7,5805.7,5757.4,5771.19,769172864
2017-07-24,5771.2,5771.2,5705.6,5738.03,743877696
2017-07-25,5738,5790.8,5738,5775.28,757326912
2017-07-26,5775.3,5833.9,5775.3,5823.3,784325504
2017-07-27,5823.3,5846.2,5823.3,5832.22,740649728
2017-07-28,5832.2,5832.2,5746.2,5755.24,833606976
2017-07-31,5755.2,5796,5755.2,5773.91,972951552
2017-08-01,5773.9,5823.3,5773.9,5820.63,1121601024
2017-08-02,5820.6,5827.6,5789.9,5794.54,837118592
2017-08-03,5794.5,5794.8,5758.8,5786.83,809148672
2017-08-04,5786.8,5791.1,5764.3,5773.31,749492032
2017-08-07,5773.3,5831.3,5773.3,5824.47,742728832
2017-08-08,5824.5,5842,5775.4,5795.71,816247104
2017-08-09,5795.7,5826.8,5794.9,5816.4,951529088
2017-08-10,5816.4,5843.4,5798.5,5810.58,938183040
2017-08-11,5810.6,5810.6,5725.8,5743.52,955695104
2017-08-14,5743.5,5783.2,5743.5,5778.63,655580480
2017-08-15,5778.6,5821.8,5778.6,5803.99,779402176
2017-08-16,5804,5830.8,5778.6,5830.82,796038080
2017-08-17,5830.8,5852.7,5815.1,5827.25,1130145152
2017-08-18,5827.2,5827.2,5762.7,5798.51,960838976
2017-08-21,5798.5,5798.5,5755.2,5780.02,762188544
2017-08-22,5780,5805.2,5780,5804.77,967318272
2017-08-23,5804.8,5834.3,5779.7,5792.69,976953600
2017-08-24,5792.7,5809.3,5774.1,5801.66,926502400
2017-08-25,5801.7,5809.7,5780,5803.42,982735808
2017-08-28,5803.4,5806.1,5761.9,5771.22,772425472
2017-08-29,5771,5771,5711.7,5733.62,989362496
2017-08-30,5733.6,5753.3,5720.7,5733.84,819960640
2017-08-31,5733.8,5776.3,5733.8,5776.25,1168868864
2017-09-01,5776.3,5795.9,5764.7,5786.14,865369408
2017-09-04,5786.1,5786.1,5753.2,5763.77,811142272
2017-09-05,5763.8,5767.8,5730,5767.82,667324800
2017-09-06,5767.8,5767.8,5726.7,5752.87,902039104
2017-09-07,5752.9,5780,5743.9,5753.82,845965568
2017-09-08,5753.8,5758.9,5729.3,5739.45,943828224
2017-09-11,5739.6,5784.6,5737,5775.06,678791232
2017-09-12,5775.1,5823.4,5775.1,5806.39,887270336
2017-09-13,5806.4,5835.7,5804,5804,802890944
2017-09-14,5804,5808.8,5788,5798.41,741494720
2017-09-15,5798.4,5798.4,5748.1,5755.84,1242875904
2017-09-18,5755.8,5789.9,5755.8,5778.98,656678848
2017-09-19,5779,5800,5772.4,5772.38,813619072
2017-09-20,5772.4,5772.4,5742.6,5769.71,794491584
2017-09-21,5769.7,5769.7,5702.2,5716.73,970734336
2017-09-22,5716.7,5746.2,5716.7,5740.57,683562304
2017-09-25,5740.6,5767.1,5737.4,5741.74,630827328
2017-09-26,5741.7,5756.8,5724.9,5729.61,746303552
2017-09-27,5729.6,5731.3,5709.7,5725.52,736931200
2017-09-28,5725.5,5745.7,5725.5,5731.54,762018752
2017-09-29,5731.5,5749.8,5715.4,5744.86,778063296
2017-10-02,5744.9,5811.5,5744.9,5791.34,495136960
2017-10-03,5791.3,5799.6,5756.1,5764.19,649103616
2017-10-04,5764.2,5765.7,5717.7,5719.65,680076480
2017-10-05,5719.6,5739.7,5718.9,5720.31,672986560
2017-10-06,5720.3,5777.4,5720.3,5777.43,726913088
2017-10-09,5777.6,5824.4,5777.6,5805.14,865217472
2017-10-10,5805.1,5818.6,5788.8,5807.08,755722816
2017-10-11,5807.1,5846.6,5807.1,5840.8,772682176
2017-10-12,5840.8,5864.1,5834.3,5864.1,698766336
2017-10-13,5864.1,5894.3,5862.4,5884.75,686505984
2017-10-16,5884.7,5924.9,5884.7,5917.24,729615296
2017-10-17,5917.2,5963.7,5917.2,5958.08,791892096
2017-10-18,5958.1,5969.5,5954.8,5954.82,938707264
2017-10-19,5954.8,5973.2,5949.3,5959.77,1017977344
2017-10-20,5959.8,5985.5,5932.6,5968.62,720235776
2017-10-23,5968.6,5987.3,5955.5,5957.18,719109824
2017-10-24,5957.2,5972.3,5949.8,5962.51,718747520
2017-10-25,5962.5,5983.9,5961.7,5972.69,827317056
2017-10-26,5972.7,5982.5,5952.6,5982.55,783307392
2017-10-27,5982.5,6003.2,5928.2,5969.28,865383808
2017-10-30,5969.7,5991.5,5969.7,5983.72,781834048
2017-10-31,5983.7,5998.6,5974.9,5976.4,826980480
2017-11-01,5976.4,6019.3,5976.4,6005.49,1005984000
2017-11-02,6005.5,6029.7,6000.7,6002.16,827736384
2017-11-03,6002.2,6037.9,6002.2,6030.32,730707584
2017-11-06,6030.3,6038,6020.7,6027.19,680872320
2017-11-07,6027.2,6090.1,6027.2,6087.36,759109440
2017-11-08,6087.4,6095.2,6068.8,6089.15,743249600
2017-11-09,6089.1,6124.7,6089.1,6122.41,860663936
2017-11-10,6122.4,6122.4,6095.9,6104.27,766003968
2017-11-13,6104.3,6105,6088,6097.2,652476480
2017-11-14,6097.2,6097.2,6037.3,6048.71,856203520
2017-11-15,6048.7,6048.7,6012.3,6012.32,905510208
2017-11-16,6012.3,6033,5994.4,6023.54,793854528
2017-11-17,6023.5,6058.5,6023.5,6038.26,642275776
2017-11-20,6038.3,6038.3,6006.3,6027.97,649222720
2017-11-21,6028,6048.8,6026.5,6044.2,698110336
2017-11-22,6044.2,6078.1,6044.2,6067.61,828388160
2017-11-23,6067.6,6072.6,6053,6067.5,940357184
2017-11-24,6067.6,6067.6,6034.5,6063.14,587845568
2017-11-27,6063.1,6089.9,6060.3,6070.38,634654208
2017-11-28,6070.4,6085.9,6058.8,6066.73,1060218432
2017-11-29,6066.7,6113.7,6066.7,6096.05,785672256
2017-11-30,6096.1,6096.1,6039.2,6057.21,1143569024
2017-12-01,6057.2,6095.9,6057.2,6075.52,642301760
2017-12-04,6075.5,6087.1,6065.3,6070.62,796613952
2017-12-05,6070.6,6070.6,6036.6,6057.31,877436928
2017-12-06,6057.3,6057.3,6023.5,6029.86,848403328
2017-12-07,6029.9,6069,6028.4,6060.81,795560384
2017-12-08,6060.8,6092.3,6060.8,6077.41,712760128
2017-12-11,6077.4,6096.9,6074.6,6081.87,707667840
2017-12-12,6081.9,6098.3,6081.1,6093.14,806368192
2017-12-13,6093.1,6106.2,6085.4,6103.06,912799360
2017-12-14,6103.1,6125.3,6096.4,6096.43,841561408
2017-12-15,6096.4,6096.4,6077.7,6087.08,1268484224
2017-12-18,6087.1,6130.5,6087.1,6129.96,810207936
2017-12-19,6130,6170.8,6130,6163.23,1090865408
2017-12-20,6163.2,6174,6148.8,6167.94,926255360
2017-12-21,6167.9,6173.8,6148.5,6156.3,1077702656
2017-12-22,6156.3,6181.6,6156.3,6167.31,724275968
2017-12-27,6167.3,6190.6,6167.3,6169.74,556409536
2017-12-28,6169.7,6189.4,6163,6189.43,610818048
2017-12-29,6189.4,6193,6155,6167.29,669345152
2018-01-02,6167.3,6177.4,6141.4,6165.95,674063296
2018-01-03,6166,6186.4,6166,6175.27,940956416
2018-01-04,6175.3,6206.6,6175.3,6185.38,744782080
2018-01-05,6185.4,6232.1,6185.4,6229.72,927180416
2018-01-08,6229.7,6251.1,6229.7,6236.53,614756352
2018-01-09,6236.5,6254.1,6236.5,6241.46,855035136
2018-01-10,6241.5,6256.5,6205.2,6205.86,819626048
2018-01-11,6205.9,6206.3,6164.6,6176.24,692473280
2018-01-12,6176.2,6192.6,6176.2,6176.84,845619712
2018-01-15,6176.8,6210.4,6176.8,6187.75,785353728
2018-01-16,6187.7,6189.2,6156.1,6165.95,705991872
2018-01-17,6165.9,6165.9,6131,6134.34,770135680
2018-01-18,6134.3,6153.4,6130.4,6130.37,809588480
2018-01-19,6130.4,6143.6,6117.1,6119.3,792713536
2018-01-22,6119.3,6130.9,6106.2,6106.2,638567616
2018-01-23,6106.2,6154.8,6106.2,6150.69,693816448
2018-01-24,6150.7,6178.9,6150.1,6168.82,724800960
2018-01-25,6168.8,6170.3,6144.7,6164.75,754134976
2018-01-29,6164.7,6200.6,6164.7,6187.59,1053970624
2018-01-30,6187.6,6187.6,6130.8,6135.27,791963520
2018-01-31,6135.3,6151.8,6103.9,6146.47,1009673088
2018-02-01,6146.5,6201.7,6146.5,6198.79,946511232
2018-02-02,6198.8,6229.8,6186.9,6229.85,733619328
2018-02-05,6229.8,6229.8,6117.2,6128.43,989261056
2018-02-06,6128.4,6128.4,5893.8,5930.22,1287787392
2018-02-07,5930.2,6039.9,5930.2,5981.54,1039577536
2018-02-08,5981.5,5998.4,5946.5,5995.16,838350656
2018-02-09,5995.2,5995.2,5887.3,5937.46,894535168
2018-02-12,5937.5,5939.1,5893.1,5919.7,750679552
2018-02-13,5919.7,5962.1,5916.7,5956.96,799373376
2018-02-14,5957,5968,5931.3,5940.04,729299136
2018-02-15,5940,6012.3,5940,6008.69,885796672
2018-02-16,6008.7,6037.5,6004.3,6004.78,768370752
2018-02-19,6005.1,6052.1,5992.9,6043.97,722303424
2018-02-20,6044,6047,6019,6045.57,796163136
2018-02-21,6045.6,6059.1,6026.9,6047.27,792236288
2018-02-22,6047.3,6076,6036.9,6057.71,937034880
2018-02-23,6057.7,6108.1,6057.7,6105.21,955525440
2018-02-26,6105.2,6146.1,6105.2,6146.14,864585472
2018-02-27,6146.1,6184.6,6146.1,6159.27,1112035840
2018-02-28,6159.3,6159.3,6114.4,6117.34,1089326720
2018-03-01,6117.3,6117.3,6061.2,6075.69,853977920
2018-03-02,6075.7,6075.7,6004.2,6028.37,817526080
2018-03-05,6028.4,6028.4,5988.1,5996.4,707654784
2018-03-06,5996.4,6077.4,5996.4,6061.46,823676672
2018-03-07,6061.5,6061.5,5998.2,6005.36,825196288
2018-03-08,6005.4,6046.6,6000.1,6046.58,1178900864
2018-03-09,6046.6,6082.2,6046.1,6069.15,1038366720
2018-03-12,6076.4,6130.7,6076.4,6101.37,749261888
2018-03-13,6101.4,6101.4,6055.1,6077.15,827974400
2018-03-14,6077.1,6077.1,6027.4,6042.65,963373120
2018-03-15,6042.6,6042.6,6013.5,6027.65,1026999616
2018-03-16,6027.6,6058.8,6027.6,6054.94,1479158144
2018-03-19,6054.9,6086.1,6040.2,6064.66,685972992
2018-03-20,6064.7,6064.7,6020.7,6040.76,727505600
2018-03-21,6040.8,6066.3,6039.7,6053.08,853879296
2018-03-22,6053.1,6060.6,6014.9,6043.22,793479168
2018-03-23,6043.2,6043.2,5916.9,5929,865793664
2018-03-26,5929,5929,5881,5901.43,733008256
2018-03-27,5901.4,5948.3,5901.4,5943.74,901267456
2018-03-28,5943.7,5943.7,5892.3,5899.25,819207680
2018-03-29,5899.2,5912.4,5861.9,5868.91,979516544
2018-04-03,5868.9,5873.1,5834,5859.15,808318720
2018-04-04,5859.1,5870.3,5836.2,5863.72,821942656
2018-04-05,5863.7,5905.3,5863.7,5887.97,636063616
2018-04-06,5888,5897.2,5860.8,5886.87,608894080
2018-04-09,5886.9,5911.2,5868.9,5904.73,910125312
2018-04-10,5904.7,5951.8,5883.7,5951.75,1323474944
2018-04-11,5951.8,5958.2,5922.4,5925.78,1059545920
2018-04-12,5925.8,5932.2,5898.1,5911.39,960813120
2018-04-13,5911.4,5940,5911.4,5924.67,938701248
2018-04-16,5924.7,5959.2,5924.7,5932.98,853367552
2018-04-17,5933,5962.8,5933,5934.35,650030144
2018-04-18,5934.3,5959.2,5934.3,5956.26,728553600
2018-04-19,5956.3,5996.3,5956.3,5976.36,1232749824
2018-04-20,5976.4,5979.9,5957.9,5964.39,742727168
2018-04-23,5964.4,5986.6,5964.4,5975.96,695409792
2018-04-24,5976,6015.7,5970,6009.39,961624192
2018-04-26,6009.2,6027.6,5996.4,6003.02,1014329600
2018-04-27,6003,6042.9,6003,6042.88,867945984
2018-04-30,6042.9,6079.3,6036.1,6071.61,878644096
2018-05-01,6071.6,6107.5,6067.9,6100.04,985763136
2018-05-02,6100,6139.7,6096,6136.66,1197658880
2018-05-03,6136.7,6197.9,6136.7,6186.99,1201253248
2018-05-04,6187,6199,6154.8,6155.37,1418550912
2018-05-07,6155.4,6201.3,6155.4,6175.64,687580672
2018-05-08,6175.6,6201.6,6175.6,6183.24,950820736
2018-05-09,6183.2,6208.7,6175.5,6204.44,840332864
2018-05-10,6204.4,6240.8,6204.4,6215.86,834910336
2018-05-11,6215.9,6238.7,6215.9,6216.41,767676032
2018-05-14,6216.4,6235,6211.8,6234.95,814390464
2018-05-15,6235,6245.9,6198.7,6198.74,836378304
2018-05-16,6198.7,6228.3,6195.6,6208.13,1073083072
2018-05-17,6208.1,6220.5,6181.9,6197.2,822861312
2018-05-18,6197.2,6212.7,6183.4,6190.9,662006656
2018-05-21,6190.9,6200.8,6176.2,6190.19,696564672
2018-05-22,6190.2,6190.2,6138.3,6149.87,695026304
2018-05-23,6149.9,6163.9,6135.5,6140.26,797368960
2018-05-24,6140.3,6147.9,6120.8,6144.06,805714560
2018-05-25,6144.1,6145.2,6123.6,6140.95,893492480
2018-05-28,6141,6141,6103.8,6113.62,686405696
2018-05-29,6113.6,6132.9,6104.6,6121.74,776943040
2018-05-30,6121.7,6121.7,6072.6,6093.8,1005126080
2018-05-31,6093.8,6132.4,6093.8,6123.49,1270815104
2018-06-01,6123.5,6123.5,6086.8,6104.04,905920000
2018-06-04,6104,6149.2,6104,6138.6,773877312
2018-06-05,6138.6,6138.6,6097,6108.51,961069056
2018-06-06,6108.5,6138.3,6108.5,6137.44,1026085248
2018-06-07,6137.4,6181.8,6137.4,6169.43,2955372544
2018-06-08,6169.4,6172.8,6153.2,6156.77,1980356736
2018-06-12,6156.8,6173.9,6153.8,6164.82,1667032320
2018-06-13,6164.8,6164.8,6121.5,6133.14,968652416
2018-06-14,6133.1,6144.7,6118.8,6129.6,1152438784
2018-06-15,6129.6,6211.2,6129.6,6205.34,1533527168
2018-06-18,6205.3,6222.4,6195.6,6212.76,982339648
2018-06-19,6212.8,6253.3,6208.8,6208.88,966562432
2018-06-20,6208.9,6274.6,6208.9,6274.56,1020098176
2018-06-21,6274.6,6347.8,6274.6,6332.86,1528183040
2018-06-22,6332.9,6341.6,6314.5,6322.11,880757312
2018-06-25,6322.5,6347.5,6302.8,6308.65,873070208
2018-06-26,6291.8,6294.8,6259.3,6292.1,863776832
2018-06-27,6292.1,6311.3,6286.1,6290.49,859756800
2018-06-28,6290.5,6310.5,6273.4,6305.79,885400640
2018-06-29,6305.8,6322.1,6289.7,6289.68,974581696
2018-07-02,6290.5,6315.5,6273.3,6273.25,722579136
2018-07-03,6273.3,6310,6273.3,6302.82,748372608
2018-07-04,6283.8,6284.1,6265.2,6273.68,783704640
2018-07-05,6273.1,6306,6272,6302.91,709555648
2018-07-06,6307.2,6357.4,6306.4,6355.68,756807168
2018-07-09,6360.3,6383.3,6359.8,6366.4,633979456
2018-07-10,6373.6,6386.7,6342.5,6342.76,662092736
2018-07-11,6340.7,6340.8,6296.2,6300.21,671020480
2018-07-12,6295.6,6360.4,6295.1,6349.77,924402688
2018-07-13,6351.4,6368.1,6334.8,6351.88,643078784
2018-07-16,6351.2,6358.7,6320.9,6326.7,564669632
2018-07-17,6318.5,6322.5,6285.7,6288.45,702873152
2018-07-18,6302.1,6340.7,6302.1,6329.14,699087104
2018-07-19,6331.3,6363.7,6330.9,6355.02,736779584
2018-07-20,6355,6387.4,6347.8,6377.36,666850944
2018-07-23,6373.5,6373.5,6319.1,6320.09,603990144
2018-07-24,6329.2,6358.5,6328.9,6355.19,678166272
2018-07-25,6365.1,6366.9,6333.1,6341.71,773438336
2018-07-26,6342.2,6345.1,6310.5,6337.58,872828160
2018-07-27,6350.9,6394.3,6349.6,6391.49,955153856
2018-07-30,6388.8,6390.1,6352.6,6368.77,622862784
2018-07-31,6375.7,6386.1,6358.9,6366.16,784724608
2018-08-01,6371.1,6379.3,6357.8,6362.15,680815808
2018-08-02,6355.5,6363.5,6327.7,6327.73,1043364160
2018-08-03,6328.8,6358.9,6323,6326.4,1012273088
2018-08-06,6338.7,6372.7,6337.4,6359,557841536
2018-08-07,6359,6359,6333.3,6340.84,820699968
2018-08-08,6347.5,6365.5,6343.4,6354.85,815496384
2018-08-09,6354.2,6398.2,6346.9,6383.58,763355456
2018-08-10,6384.5,6394.6,6365.3,6366.81,618500288
2018-08-13,6366.6,6368.1,6330.4,6341.25,630875584
2018-08-14,6350.8,6394.4,6346.8,6386.17,763593856
2018-08-15,6392.8,6415.7,6363.3,6415.67,852683584
2018-08-16,6397.7,6416.5,6369.8,6412.63,1025890944
2018-08-17,6413.1,6433.9,6404.7,6426.2,815161536
2018-08-20,6425.8,6447.3,6425.8,6435.13,893904256
2018-08-21,6431.7,6436.5,6375,6383,722935040
2018-08-22,6383,6383,6353.6,6373.83,965870592
2018-08-23,6381,6385.7,6359.3,6360.31,1119536384
2018-08-24,6369.7,6384.4,6350.6,6357.87,1147188224
2018-08-27,6361.4,6382.1,6344.9,6381.06,802658496
2018-08-28,6388.8,6427.3,6388.8,6413.56,942796096
2018-08-29,6421,6457,6412.5,6456.97,1087383424
2018-08-30,6457,6481.3,6457,6460.54,899011008
2018-08-31,6454.5,6463.5,6427.8,6427.83,1041767552
2018-09-03,6428.4,6441.3,6416.5,6416.53,661703168
2018-09-04,6416.3,6421,6384.6,6398.85,687524864
2018-09-05,6398.4,6398.4,6339.2,6339.18,954985792
2018-09-06,6330.9,6331.3,6259,6267.84,907278848
2018-09-07,6267.8,6267.8,6211.6,6252.34,738558912
2018-09-10,6250.4,6262.3,6233.6,6249.7,640222272
2018-09-11,6248.3,6291.1,6247.9,6287.65,759943424
2018-09-12,6288.3,6288.9,6263.1,6283.87,797091904
2018-09-13,6282.3,6283.9,6238.8,6239.88,838811136
2018-09-14,6242.6,6283.8,6241.9,6276.35,758103616
2018-09-17,6275.5,6302.3,6255.1,6293.9,770398528
2018-09-18,6285.9,6286.8,6257.9,6269.5,827458752
2018-09-19,6279,6303.6,6275.9,6297,942436736
2018-09-20,6297,6303.2,6270,6276.9,1104326016
2018-09-21,6276.9,6315.7,6276.9,6305.45,1542948352
2018-09-24,6305.7,6306.4,6281.1,6299.49,764855232
2018-09-25,6296.1,6306.2,6280.9,6299.07,876498624
2018-09-26,6305,6325.3,6299,6307.78,827555264
2018-09-27,6301.7,6312.7,6296.5,6299.33,1310504192
2018-09-28,6303.3,6348.4,6302.1,6325.51,978480192
2018-10-01,6316.5,6318.5,6276,6292.68,446623104
2018-10-02,6299.4,6300.1,6241,6245.82,827437120
2018-10-03,6252,6270,6247.1,6265.22,786531072
2018-10-04,6271.6,6312.8,6271.6,6293.88,976513920
2018-10-05,6290.8,6314.3,6277.8,6301.13,696133376
2018-10-08,6293.9,6293.9,6218.6,6218.63,716649280
2018-10-09,6219.1,6220,6149.1,6155.46,941842752
2018-10-10,6159.5,6171.4,6138.4,6163.79,913825024
2018-10-11,6129.9,6130.8,5993.4,5993.48,1342358016
2018-10-12,5991.2,6013.7,5954.2,6006.56,1195237632
2018-10-15,6000.6,6000.6,5909.7,5948.01,847311296
2018-10-16,5948,5989.6,5948,5977.82,795236032
2018-10-17,5989.2,6049.5,5989.2,6047.13,747692736
2018-10-18,6048.8,6050.2,6023.3,6050.08,738827264
2018-10-19,6038.4,6042.8,5990.9,6042.75,699229696
2018-10-22,6033.4,6034.1,5990.5,6006.16,657884473
2018-10-23,6005.2,6006.7,5944.9,5944.85,809203572
2018-10-24,5945.1,5955.7,5917.7,5926.52,845385080
2018-10-25,5902.3,5902.3,5759.5,5759.51,1290634472
2018-10-26,5774.3,5798.3,5722.9,5759.62,1089353251
2018-10-29,5765.5,5823.6,5765.3,5813.76,831294596
2018-10-30,5780.2,5887.9,5780.2,5887.89,941033771
2018-10-31,5893,5913.3,5875,5913.31,984520377
2018-11-01,5937.9,5958.6,5906.7,5925.93,923570327
2018-11-02,5928.4,5935.8,5896.7,5935.83,857742460
2018-11-05,5931,5943.6,5904.8,5904.8,710244855
2018-11-06,5928.4,5960.2,5927.5,5958.72,559350876
2018-11-07,5955.7,5982,5928.8,5981.96,777682591
2018-11-08,5982,6025.2,5982,6015.92,747039353
2018-11-09,6017,6019.9,5986.1,6011.02,834849148
2018-11-12,6011,6027.2,5974.8,6027.21,793941355
2018-11-13,6012.9,6012.9,5912.1,5922.61,841009195
2018-11-14,5918.4,5925.6,5818.3,5822.29,996673652
2018-11-15,5820.8,5842.3,5778.5,5825.21,934321295
2018-11-16,5830.9,5846.9,5817.3,5822.82,662106473
2018-11-19,5822.5,5823.4,5775.5,5786.39,705050643
2018-11-20,5784.7,5784.7,5727.1,5759.24,866400610
2018-11-21,5739.9,5740.4,5675.9,5722.13,1090130980
2018-11-22,5733.3,5773.6,5733.3,5770.31,903905356
2018-11-23,5770.4,5800.7,5758.5,5793.41,587893607
2018-11-26,5781.7,5781.7,5734.8,5749.59,858202196
2018-11-27,5759.1,5802.8,5748.9,5802.77,893565195
2018-11-28,5800.1,5812.1,5782.5,5800.09,956285082
2018-11-29,5811.2,5855,5811.2,5835.73,846546319
2018-11-30,5830.4,5831.5,5749.3,5749.31,1575999398
2018-12-03,5766.3,5856.3,5766.3,5856.26,894888824
2018-12-04,5852.7,5853.1,5797.5,5797.54,897644385
2018-12-05,5778.5,5778.5,5694.8,5749.1,890115394
2018-12-06,5748.1,5748.1,5703.3,5736.71,802323442
2018-12-07,5733.7,5780.7,5732.6,5757.88,732611352
2018-12-10,5752.3,5752.4,5624.8,5627.48,861023264
2018-12-11,5629.9,5663.6,5629,5651.21,873520923
2018-12-12,5655.5,5728.4,5655.5,5727.3,927899585
2018-12-13,5728.7,5753.3,5709.6,5735.25,964995664
2018-12-14,5737.9,5738.5,5665.2,5678.8,879386524
2018-12-17,5676.6,5739,5661.2,5732.87,779081807
2018-12-18,5715.4,5716.4,5650.6,5661.85,850103094
2018-12-19,5654.3,5658.9,5625.6,5649.97,894975331
2018-12-20,5650,5652.3,5572.9,5572.91,1299004087
2018-12-21,5580.7,5605.7,5494.4,5533.27,1612974151
2018-12-24,5525.7,5563.8,5478.4,5559.6,341235675
2018-12-27,5577.1,5662.1,5577.1,5662.1,590107634
2018-12-28,5658.1,5716,5656,5715.96,534504860
2018-12-31,5721.5,5760.6,5709.4,5709.4,391297893
2019-01-02,5709.5,5716.3,5620.3,5625.56,452980336
2019-01-03,5634,5708.1,5633.5,5694.62,571573925
2019-01-04,5682.1,5683.4,5630.1,5676.96,589707253
2019-01-07,5698.8,5775.6,5698.8,5744.47,560526289
2019-01-08,5748.2,5793,5730,5783.29,681353849
2019-01-09,5787,5841.4,5786.7,5838.36,700367310
2019-01-10,5841.6,5854.8,5817.1,5853.93,671936415
2019-01-11,5852.1,5867.4,5834.8,5834.84,529233277
2019-01-14,5834.3,5862,5817.5,5833.23,484237348
2019-01-15,5837.3,5871.8,5833.1,5871.76,625439358
2019-01-16,5871.5,5893.7,5863.3,5893.71,710387706
2019-01-17,5896.5,5915.9,5891.4,5909.83,647669227
2019-01-18,5917.6,5948.2,5917.6,5941.21,614151295
2019-01-21,5950.6,5975.6,5950.6,5953.53,523537795
2019-01-22,5952.1,5952.1,5917.5,5924.28,506056429
2019-01-23,5919.5,5925.9,5897.7,5908.72,668062803
2019-01-24,5909.4,5930.5,5905.8,5930.54,713424540
2019-01-25,5931.8,5979.9,5929.4,5971.05,834454651
2019-01-29,5971.2,5973,5928.6,5939.54,877479216
2019-01-30,5950.6,5977.5,5932.8,5951.2,869984427
2019-01-31,5957.9,5978.8,5937.3,5937.29,1152450363
2019-02-01,5944,5953.3,5930.4,5935.3,928800491
2019-02-04,5938.1,5969.8,5924.5,5962.98,751988796
2019-02-05,5980,6099,5979.9,6068.14,917965915
2019-02-06,6070.4,6108,6059.3,6091.84,714396771
2019-02-07,6095.2,6171.8,6093.8,6159.08,880971711
2019-02-08,6151.7,6158.4,6119.4,6136.15,829565717
2019-02-11,6139.7,6151.7,6098.6,6128.57,699509330
2019-02-12,6129.1,6161.1,6122.1,6148.7,926342574
2019-02-13,6153.3,6167.3,6129.6,6140.18,915358986
2019-02-14,6142.5,6170.5,6125.1,6139.59,1205389416
2019-02-15,6134.2,6157.6,6131.9,6148.58,856012418
2019-02-18,6157.9,6196.9,6155.7,6170.7,829969612
2019-02-19,6172.6,6197.4,6162.5,6184.2,844073527
2019-02-20,6183.4,6203.5,6158.6,6175.76,890771503
2019-02-21,6184.4,6229.2,6162.7,6214.62,1066567988
2019-02-22,6213.3,6248.8,6201.2,6241.88,1003971786
2019-02-25,6254.2,6267.7,6237.5,6263.57,939058513
2019-02-26,6253.2,6253.2,6186.9,6209.04,962592899
2019-02-27,6213.9,6237.2,6209.6,6233.59,1149174383
2019-02-28,6237.2,6257.3,6221.3,6252.66,1227898764
2019-03-01,6249.1,6291.8,6249.1,6273.84,913355221
2019-03-04,6279.1,6323.5,6279.1,6302.52,789460079
2019-03-05,6288.6,6289.7,6258.4,6281.36,1049867357
2019-03-06,6283.9,6327.5,6283.7,6326.76,1054592786
2019-03-07,6325.7,6350.8,6324.9,6344.21,1058220435
2019-03-08,6336.2,6336.2,6286.9,6287.08,855978097
2019-03-11,6282.1,6282.1,6255.6,6263.28,719850234
2019-03-12,6271.5,6305.5,6260.6,6260.57,860505001
2019-03-13,6259.9,6260.5,6215.3,6246.01,928979769
2019-03-14,6253.3,6266.8,6240.5,6266.79,800572259
2019-03-15,6264.8,6285.4,6262.8,6265.06,1581914701
2019-03-18,6265.1,6292,6260.2,6283.58,827257647
2019-03-19,6291.8,6296.8,6265.8,6276.57,781805535
2019-03-20,6274.1,6274.1,6240.6,6251.77,976608126
2019-03-21,6252.2,6257.1,6221.1,6253.49,1146120472
2019-03-22,6258.3,6311.4,6258.3,6280.87,749326979
2019-03-25,6264.5,6266,6197.8,6208.72,824826768
2019-03-26,6208.5,6222.9,6199.7,6213.13,870707492
2019-03-27,6215.4,6217.6,6181.1,6217.63,886471306
2019-03-28,6217.4,6256.5,6195.7,6256.54,882832026
2019-03-29,6258.2,6291.7,6258.2,6261.73,1075598717
2019-04-01,6269.8,6315.6,6269.6,6299.68,771446092
2019-04-02,6308.7,6353.4,6308.7,6327.82,873165235
2019-04-03,6335.6,6372.6,6334.7,6368.73,830865086
2019-04-04,6365.6,6365.6,6308.8,6320.42,880754731
2019-04-05,6313.8,6315.9,6258.8,6320.42,694781905
2019-04-08,6277.7,6310.8,6276.7,6310.76,727699638
2019-04-09,6311.1,6322.7,6298.7,6315.49,779371624
2019-04-10,6307.4,6327.4,6293,6316.46,680114919
2019-04-11,6313.6,6315.3,6280,6294.06,670779371
2019-04-12,6297.6,6347,6297.6,6347,685910251
2019-04-15,6348.8,6355.3,6334.9,6347.86,634033734
2019-04-16,6341.8,6376.4,6334.9,6372.26,714109635
2019-04-17,6364.9,6378.6,6342.9,6350.25,749603823
2019-04-18,6356.3,6370.5,6338.3,6349.87,753173042
2019-04-23,6356.9,6412.4,6356.9,6411.07,730668581
2019-04-24,6417.9,6477.9,6416.8,6470.61,876011993
2019-04-26,6469.4,6476,6450.7,6473.16,747812485
2019-04-29,6473,6473.3,6439.1,6449.64,681097723
2019-04-30,6448.4,6448.4,6408.3,6418.38,861809781
2019-05-01,6422.5,6469.8,6422.1,6466.48,777968186
2019-05-02,6452.5,6453.2,6416.9,6430.02,922952910
2019-05-03,6432,6445.8,6419.7,6427.2,738849027
2019-05-06,6419.6,6422.4,6335.9,6369.85,817559340
2019-05-07,6380.1,6427.3,6377.8,6383.49,901521712
2019-05-08,6372.5,6372.5,6327.4,6351.76,791952685
2019-05-09,6349.9,6382.2,6343.3,6377.33,734580061
2019-05-10,6376.8,6400,6366.7,6393.13,734190974
2019-05-13,6381.9,6382.8,6363.4,6381.3,690328331
2019-05-14,6365,6365,6289.6,6327.2,900331860
2019-05-15,6332.3,6378.8,6331.5,6370.9,700805692
2019-05-16,6374.4,6417.5,6364.5,6417.5,869722329
2019-05-17,6430.7,6489.1,6430.7,6460.21,811242291
2019-05-20,6476.4,6564.7,6475.2,6564.7,835759503
2019-05-21,6572.2,6584.4,6530.9,6584.39,877188594
2019-05-22,6585.1,6598.3,6567.7,6598.08,909125194
2019-05-23,6593.5,6595.6,6572.8,6584.32,925105970
2019-05-24,6578.3,6578.3,6529.2,6545.58,861964281
2019-05-27,6545.4,6557.5,6540.9,6544.75,669568562
2019-05-28,6547.8,6584.9,6547.8,6580.39,1211539382
2019-05-29,6572.8,6572.8,6518.3,6536.62,945095134
2019-05-30,6528.9,6528.9,6478.4,6489.18,1030941863
2019-05-31,6487.2,6493.5,6460.8,6491.81,1061666757
2019-06-03,6479.9,6479.9,6410.8,6410.76,959329820
2019-06-04,6417.8,6426.8,6401,6416.73,1030526026
2019-06-05,6432.8,6474.2,6432.7,6443.59,944053228
2019-06-06,6444.8,6486.8,6444.8,6466.36,965308707
2019-06-07,6475.8,6525.2,6475.4,6525.21,856859904
2019-06-11,6534.7,6624.4,6534.2,6624.45,956820922
2019-06-12,6634.5,6668.3,6628.9,6628.87,940485196
2019-06-13,6626.9,6645.5,6612.1,6619.1,905407294
2019-06-14,6622.4,6639.4,6614.6,6633.64,822787688
2019-06-17,6630.1,6632.1,6606.7,6609.45,821885195
2019-06-18,6610.2,6650.9,6608.3,6647.93,1095580124
2019-06-19,6663.6,6728.5,6663.6,6728.54,975696611
2019-06-20,6727.1,6767.9,6720.8,6767.94,1341406178
2019-06-21,6771.4,6773.4,6725.7,6734.3,1638798033
2019-06-24,6731.1,6745.5,6700.3,6745.46,848126198
2019-06-25,6742.4,6758.8,6725.7,6734.54,951247080
2019-06-26,6728.3,6732.9,6713.4,6716.13,1036602280
2019-06-27,6717.3,6743,6686.3,6743.01,987638292
2019-06-28,6741.4,6746.2,6699.2,6699.174,1204799370
2019-07-01,6710.8,6745.7,6710.8,6731.4,774910311
2019-07-02,6737.4,6772.4,6731.8,6741.1,815655417
2019-07-03,6742.1,6777.4,6732.3,6770.12,861273869
2019-07-04,6775.1,6814.8,6775.1,6800.86,754149039
2019-07-05,6799,6850.1,6797.9,6831.76,778887346
2019-07-08,6821.9,6821.9,6757.4,6757.41,666545367
2019-07-09,6759.4,6764.2,6727.5,6750.12,750134856
2019-07-10,6753.6,6803,6753.6,6777.68,849056988
2019-07-11,6780.8,6818.4,6776.8,6805.83,871906504
2019-07-12,6806.7,6806.7,6779.9,6788.81,873119578
2019-07-15,6787.3,6787.3,6734,6746.2,635652944
2019-07-16,6749.5,6759.6,6735.8,6735.8,758211616
2019-07-17,6737.6,6766.4,6721.2,6764.05,728628220
2019-07-18,6759.4,6760.6,6718.5,6735.44,745536153
2019-07-19,6735.8,6789.8,6734.7,6786.25,714794907
2019-07-22,6787.1,6798.6,6763.8,6781.24,770321904
2019-07-23,6781.7,6818.1,6778.5,6812.48,845663034
2019-07-24,6817.8,6869.7,6817.2,6862.39,911795206
2019-07-25,6857.5,6901.9,6857.5,6901.85,1022254020
2019-07-26,6898.3,6898.3,6863.9,6879.35,1009057989
2019-07-29,6880.9,6919.7,6880.9,6911.44,744586263
2019-07-30,6919.3,6958.7,6919.2,6928.33,867091458
2019-07-31,6922.7,6922.9,6896.7,6896.66,1045769689
2019-08-01,6886.3,6889,6864.8,6871.94,847887209
2019-08-02,6853.8,6853.8,6826.8,6846.06,845237564
2019-08-05,6841.1,6842.8,6710.3,6710.61,867802520
2019-08-06,6671.3,6671.3,6508.7,6546.45,1325912504
2019-08-07,6546.5,6598.8,6540.9,6588.53,889184843
2019-08-08,6585,6642.3,6537.3,6642.26,1007631438
2019-08-09,6654.6,6670.4,6641.2,6663.43,910223718
2019-08-12,6660,6670.1,6634.5,6670.14,739232791
2019-08-13,6666.3,6672.5,6638.4,6648.09,992145601
2019-08-14,6658.8,6681,6638.6,6677.51,1078230381
2019-08-15,6650.9,6650.9,6488.3,6490.77,1148270240
2019-08-16,6490.1,6505.7,6476.7,6485.93,1007042477
2019-08-19,6494.6,6552,6494.6,6550.49,801290609
2019-08-20,6553.6,6627.4,6553.6,6627.37,941478097
2019-08-21,6609.1,6609.1,6554,6572.57,923975100
2019-08-22,6575.6,6612,6574.8,6593.02,863551845
2019-08-23,6589.3,6617.7,6586.3,6614.32,1003861386
2019-08-26,6583.3,6583.3,6501.5,6531.01,1007879687
2019-08-27,6536.2,6576.4,6533.8,6565.62,1221372021
2019-08-28,6564.2,6601.8,6559.1,6600.77,990604413
2019-08-29,6605.1,6609,6575.1,6605.66,996237792
2019-08-30,6616.3,6706.7,6616.3,6698.18,1211200025
2019-09-02,6698.8,6698.9,6658.2,6677.52,813593671
2019-09-03,6676.6,6691.1,6656.1,6673.54,722304637
2019-09-04,6660.6,6660.6,6605.4,6656.12,946004262
2019-09-05,6657,6728.2,6654.2,6720.75,1113259587
2019-09-06,6726.6,6762.3,6726.6,6752.73,1042225949
2019-09-09,6749.2,6769.1,6739.3,6760.12,812081561
2019-09-10,6766.2,6766.2,6709.4,6728.01,1058357030
2019-09-11,6734.6,6752.2,6729.4,6752.15,1141528615
2019-09-12,6760.2,6800.5,6755,6765.66,997606404
2019-09-13,6769.7,6785.9,6762.6,6777.15,968392794
2019-09-16,6793.8,6794.5,6757.9,6782.01,1054621767
2019-09-17,6773.3,6801.7,6759,6801.66,970881497
2019-09-18,6800.7,6810.4,6784.5,6791.25,1031694222
2019-09-19,6795.7,6849.7,6795.6,6825.17,1390438395
2019-09-20,6827.1,6883.1,6827,6838.96,2039002447
2019-09-23,6841.2,6880,6841.2,6861.06,789826320
2019-09-24,6859.1,6873.9,6854.8,6856.59,840352781
2019-09-25,6845.7,6845.7,6803,6814.69,1025365261
2019-09-26,6819.6,6827.3,6776.4,6785.57,816240409
2019-09-27,6789.4,6829.8,6789.4,6824.09,852345308
2019-09-30,6824.7,6844.1,6800.6,6800.564,864744119
2019-10-01,6800.9,6853.7,6800.7,6853.01,919756444
2019-10-02,6840.5,6840.5,6753.2,6753.25,829533764
2019-10-03,6729.5,6729.6,6594.6,6611.68,965890188
2019-10-04,6616.3,6651.5,6611.2,6636.9,656671430
2019-10-07,6645.4,6687.7,6644.8,6686.74,383085095
2019-10-08,6691.8,6721.7,6690,6713.69,643831591
2019-10-09,6701.6,6701.6,6641.7,6667.02,675791449
2019-10-10,6666.7,6688.8,6646.8,6662.89,796149259
2019-10-11,6678.5,6730,6678.5,6721.9,804679630
2019-10-14,6721.9,6791.4,6721.9,6757.86,699996812
2019-10-15,6757.9,6768.8,6737.9,6763.33,700739303
2019-10-16,6770.9,6844.1,6770.6,6843.22,836159320
2019-10-17,6837.8,6843.4,6788.5,6791.52,1136167262
2019-10-18,6789.2,6789.6,6741.8,6758.36,930658973
2019-10-21,6752.3,6757.7,6721.8,6757.66,790636502
2019-10-22,6763.8,6786.4,6754,6778.62,812141186
2019-10-23,6776.7,6780.1,6743.6,6778.22,812360262
2019-10-24,6786.8,6820.4,6786.5,6796.69,834353086
2019-10-25,6801.7,6843.5,6801.2,6840.98,850764577
2019-10-28,6841.2,6867.5,6841.2,6842.52,734428657
2019-10-29,6846.9,6864.2,6839.7,6848.47,876435016
2019-10-30,6845.6,6845.6,6786.1,6794.7,856232438
2019-10-31,6787.5,6794.7,6749.8,6772.883,932363293
2019-11-01,6762.5,6781.6,6745.6,6779.15,910891012
2019-11-04,6789.9,6825.2,6784.8,6799.84,900105411
2019-11-05,6807.8,6838.2,6794.7,6811.62,735354586
2019-11-06,6820.4,6828.2,6772,6773.25,976603525
2019-11-07,6774,6837.4,6773,6836.91,905039749
2019-11-08,6839.6,6851.7,6816.1,6833.2,1001005424
2019-11-11,6833.2,6877.3,6827.9,6877.02,882958708
2019-11-12,6877,6883.5,6836.4,6857.05,905481897
2019-11-13,6859.9,6870.6,6805.5,6805.58,988631265
2019-11-14,6799.8,6851.2,6797.7,6840.77,954080682
2019-11-15,6842.3,6901.6,6842.3,6898.93,810961615
2019-11-18,6903.5,6904.1,6854.9,6871.73,611846599
2019-11-19,6877.2,6914.1,6858.4,6914.09,750577234
2019-11-20,6911.8,6911.8,6820.8,6828.25,864962395
2019-11-21,6820.7,6821,6743.8,6777.66,892480121
2019-11-22,6783.6,6830.5,6783.6,6816.5,697426708
2019-11-25,6818.9,6864.1,6818.9,6835.57,725706585
2019-11-26,6843.1,6899.3,6841.6,6889.76,1411376678
2019-11-27,6892.5,6951.2,6890.3,6950.63,786684002
2019-11-28,6954.6,6979.7,6953.9,6965.62,685170554
2019-11-29,6970.1,6996,6948,6947.981,714180841
2019-12-02,6950.2,6990.4,6943.2,6965.3,657459736
2019-12-03,6950.2,6951.1,6810,6818.36,920352498
2019-12-04,6799.7,6800.3,6700.2,6714.37,1001140413
2019-12-05,6728.6,6792.3,6728.6,6791.15,785578172
2019-12-06,6791.1,6818.3,6790,6813.48,693454314
2019-12-09,6823,6846.6,6819.2,6836.37,688046454
2019-12-10,6837.8,6840.6,6808.3,6812.09,631803669
2019-12-11,6814.8,6853.2,6814.6,6853.24,830075815
2019-12-12,6851.1,6853.4,6803.4,6810.83,852431551
2019-12-13,6823.1,6855.2,6822.9,6844.59,901055045
2019-12-16,6846.4,6967.9,6846.4,6952.31,954447773
2019-12-17,6955.7,6973.7,6942.8,6950.5,867159408
2019-12-18,6952.5,6967.3,6939,6957,956311980
2019-12-19,6959.8,6980.2,6929.9,6942.56,1051325579
2019-12-20,6944,6950.7,6918.2,6924.45,1379618034
2019-12-23,6920.5,6920.5,6894.7,6894.76,564109308
2019-12-24,6894.8,6906.4,6886.8,6906.4,331006568
2019-12-27,6909.8,6936.5,6909.6,6936.29,421032777
2019-12-30,6934.2,6938.5,6881.7,6921.6,429175625
2019-12-31,6909.4,6909.7,6802.4,6802.4,418258817
2020-01-02,6800.3,6828.7,6789.4,6809.96,406073984
2020-01-03,6822.5,6906.9,6822.5,6855.2,546922877
2020-01-06,6851.8,6859.9,6796.2,6857.4,638835309
2020-01-07,6863,6950.7,6862.4,6943.56,598462671
2020-01-08,6944.5,6949.1,6867,6930.12,758446954
2020-01-09,6939.9,7002.8,6937.9,6991.4,721662241
2020-01-10,6992.3,7046.2,6992.3,7041.88,668911992
2020-01-13,7031.4,7032.3,6994.5,7020.16,528769956
2020-01-14,7026.6,7078,7026.6,7078,783235336
2020-01-15,7081.4,7114.8,7077.1,7113.5,789195741
2020-01-16,7117.2,7158.6,7114,7158.64,747003137
2020-01-17,7167.4,7205.5,7166.8,7180.29,695642926
2020-01-20,7186.9,7209.7,7186.9,7196.344,628185529
2020-01-21,7192.1,7192.2,7156.5,7180.54,666390842
2020-01-22,7180.8,7260,7176.8,7249.042,842809797
2020-01-23,7247.2,7247.3,7181.2,7199.041,710610324
2020-01-24,7197.1,7233.7,7197.1,7203.18,698619689
2020-01-28,7166.3,7166.3,7072.3,7098.36,845526742
2020-01-29,7108.7,7150.9,7108.5,7135.87,735732935
2020-01-30,7135.3,7140.7,7094.2,7108.641,898420143
2020-01-31,7117.3,7147.6,7113.5,7121.2,1011496711
2020-02-03,7089.3,7089.9,6995,7019.87,883075056
2020-02-04,7018.3,7061.2,7014.2,7047.6,832894778
2020-02-05,7063,7109.9,7063,7080.943,912477528
2020-02-06,7092.3,7149.4,7092.3,7148.683,1030804839
2020-02-07,7145.3,7150.6,7101.5,7121.43,913355871
2020-02-10,7117.8,7122.4,7079.2,7107.99,832148872
2020-02-11,7112.3,7165.9,7112.3,7151.44,855953657
2020-02-12,7153.4,7194.6,7151.2,7185.3,891872575
2020-02-13,7195.3,7244.1,7189.1,7204.613,972070296
2020-02-14,7205.6,7235.6,7199.8,7227.116,1016613092
2020-02-17,7230.3,7234.9,7202.2,7221.2,689372197
2020-02-18,7217.7,7217.7,7192.5,7208.32,926902943
2020-02-19,7208.6,7237.4,7199,7237.404,1215789744
2020-02-20,7242.3,7289.7,7240.5,7255.17,1106600346
2020-02-21,7255.3,7255.8,7227.8,7230.445,1390447007
2020-02-24,7213.6,7213.6,7058.3,7065.41,1241664588
2020-02-25,7036,7036,6881.1,6953.81,1438159760
2020-02-26,6925.7,6928.2,6773,6790.744,1523108200
2020-02-27,6791.3,6810.2,6712.7,6737.4,1427440054
2020-02-28,6696.8,6696.8,6498.8,6511.5,2354588661
2020-03-02,6501.3,6501.3,6307.8,6461.137,1621385970
2020-03-03,6488.8,6598.8,6488.8,6511.622,1379263374
2020-03-04,6494.1,6494.9,6384.3,6398.5,1327885226
2020-03-05,6422.8,6524.7,6422.5,6472.442,1287172475
2020-03-06,6447.6,6447.6,6287.5,6287.506,1294802283
2020-03-09,6287.3,6287.3,5822.4,5822.418,2067889839
2020-03-10,5788.9,5995.8,5600.5,5995.8,2438605528
2020-03-11,5991.8,6033.6,5789.3,5789.327,2023522407
2020-03-12,5768.1,5770.7,5355.6,5370.919,2416880122
2020-03-13,5310.3,5590.7,4940.1,5590.681,2936470112
2020-03-16,5523.9,5523.9,5058.2,5058.2,2191019009
2020-03-17,5054.1,5340.6,5050.1,5332.816,2561325858
2020-03-18,5318.4,5320.2,4935.3,4998.771,2291827598
2020-03-19,5019.4,5134.5,4768.7,4809.421,2488643029
2020-03-20,4842.5,5042.2,4832.6,4854.32,2595234515
2020-03-23,4793.3,4799.2,4429.1,4564.128,2005849032
2020-03-24,4573.6,4753.3,4573.6,4753.327,1833386706
2020-03-25,4825.7,5041.3,4815.9,5006.205,1846762708
2020-03-26,5020.2,5193.8,5017,5135.191,1653819907
2020-03-27,5164.4,5261.4,4874.2,4874.159,2072652247
2020-03-30,4874.1,5194,4862.2,5193.954,1409217806
2020-03-31,5208.7,5385.3,5043.4,5110.563,2016956520
2020-04-01,5142.3,5301.3,5141.6,5290.748,1368703736
2020-04-02,5261.7,5261.7,5100.1,5188.654,1393658052
2020-04-03,5213.3,5282.6,5063.5,5106.943,1548105602
2020-04-06,5116.8,5338,5116.1,5323.603,1273475770
2020-04-07,5343.2,5464.2,5237,5301.313,1523457818
2020-04-08,5286,5368,5176,5258.797,1507546707
2020-04-09,5279.8,5439.4,5279.8,5439.406,1363194125
2020-04-14,5440.4,5545.1,5414.9,5542.464,1698645246
2020-04-15,5544.5,5589.7,5476.3,5523.329,1486574702
2020-04-16,5492,5495.6,5400.3,5467.563,1699549135
2020-04-17,5484.3,5618.1,5484.3,5544.664,1486163051
2020-04-20,5543.2,5550,5414.7,5414.741,1185697769
2020-04-21,5407.8,5409.5,5271.3,5278.641,1326339294
2020-04-22,5261.9,5305.1,5156,5273.799,1292673182
2020-04-23,5296.3,5337.9,5238.8,5272.827,1172147318
2020-04-24,5272.6,5321.4,5265.5,5300.701,1044956245
2020-04-27,5298.1,5397.7,5283.3,5388.327,961887962
2020-04-28,5392.3,5439.3,5340.9,5381.22,1126246013
2020-04-29,5391.9,5463.8,5381.5,5463.805,1241964937
2020-04-30,5483.4,5623,5480.8,5597.651,1664887484
2020-05-01,5568.5,5568.5,5325,5324.97,1378619552
2020-05-04,5326.9,5398.2,5246.4,5389.472,1217177969
2020-05-05,5400.1,5478.1,5399,5478.109,1009812288
2020-05-06,5475.9,5483.2,5424.5,5464.812,1081178739
2020-05-07,5465.6,5468.3,5428.6,5449.868,1067694883
2020-05-08,5463.6,5521.2,5463.2,5487.994,1253250589
2020-05-11,5502.2,5587.4,5502.1,5559.124,1290803895
2020-05-12,5557.5,5559,5469.9,5497.307,1240427529
2020-05-13,5483.7,5513.7,5394.6,5513.688,1279046656
2020-05-14,5513.3,5513.3,5418,5418.024,1192666160
2020-05-15,5431.3,5499.6,5431.3,5492.834,1077501067
2020-05-18,5511.5,5581.1,5511.2,5557.549,1143508430
2020-05-19,5595.6,5704.4,5595.5,5658.844,1257563889
2020-05-20,5644.8,5693.4,5608.2,5680.144,1111769128
2020-05-21,5690.2,5721.9,5653.7,5660.86,1206652602
2020-05-22,5665.5,5682.5,5605.6,5608.824,1110646861
2020-05-25,5625,5729.9,5624,5729.933,995151135
2020-05-26,5734.2,5889.9,5734.2,5889.931,1461298026
2020-05-27,5885.6,5941.7,5820.9,5884.891,1801591648
2020-05-28,5907.4,6029.9,5906.8,5957.812,1668817881
2020-05-29,5950.9,5951.9,5870.7,5872.198,3067757694
2020-06-01,5872.5,5938.4,5823.5,5938.371,1183872968
2020-06-02,5938,5982.7,5920.4,5960.063,1417654445
2020-06-03,5978.4,6067.3,5977.8,6064.933,1667406218
2020-06-04,6083.9,6159.5,6062.7,6112.015,1963146387
2020-06-05,6109.7,6134.9,6082.7,6116.47,1417835064
2020-06-09,6153,6314.6,6153,6262.911,1981578971
2020-06-10,6250.3,6300.6,6210.1,6269.302,1515742597
2020-06-11,6246.3,6246.3,6070,6079.542,1652638757
2020-06-12,6039.4,6039.4,5862.6,5959.939,2081146151
2020-06-15,5959.5,5975.7,5830,5830.02,1548717089
2020-06-16,5868.6,6088.9,5867.2,6058.118,1518264681
2020-06-17,6068.2,6109.2,6049.5,6109.093,1402229240
2020-06-18,6109.1,6109.1,6005.1,6051.931,1548327393
2020-06-19,6058.2,6125.9,6054.6,6061.636,2713131693
2020-06-22,6061.6,6085,5998,6057.98,1260126997
2020-06-23,6068.6,6118.1,5996.6,6069.285,1429935200
2020-06-24,6073.5,6107.9,6057.4,6081.552,1535707917
2020-06-25,6054.6,6055.5,5928,5927.977,1450973465
2020-06-26,5949.1,6021.2,5948,6011.803,1354586620
2020-06-29,5987.4,5990.1,5875.5,5915.646,1126809396
2020-06-30,5934.5,6057.3,5934.5,6001.35,1488942857
2020-07-01,6006.7,6063.3,6000.4,6041.019,1150873757
2020-07-02,6048.9,6144.2,6048.9,6142.3,1218556371
2020-07-03,6146.6,6209.3,6128.8,6163.731,991429736
2020-07-06,6160.1,6186.8,6125.9,6125.864,899893545
2020-07-07,6137.2,6192.9,6118.4,6126.733,1148055547
2020-07-08,6120.8,6131.3,6034.3,6034.312,1158604092
2020-07-09,6052.2,6117.9,6050.5,6074.937,1079136353
2020-07-10,6073,6076.5,6017,6036.276,934589106
2020-07-13,6116.3,6124.7,6052.8,6089.271,1085361281
2020-07-14,6080.5,6082.3,6025.6,6045.501,1001571641
2020-07-15,6061.4,6160.4,6061.4,6160.36,1004062946
2020-07-16,6166.7,6186.4,6102.5,6123.008,1004128022
2020-07-17,6128.5,6155.7,6108.6,6144.875,872182532
2020-07-20,6149.6,6151,6100.7,6112.272,827954222
2020-07-21,6119.5,6272.3,6119.5,6268.791,1119674253
2020-07-22,6252.1,6252.2,6173.3,6192.636,1008565965
2020-07-23,6189.4,6221.8,6171.8,6213.872,975839161
2020-07-24,6204,6205.3,6132.8,6148.005,856039194
2020-07-27,6143.3,6170.9,6138.9,6169.596,948324417
2020-07-28,6177.3,6239.8,6146.3,6146.803,1396454499
2020-07-29,6146.1,6174.2,6122,6127.979,1007823523
2020-07-30,6140,6191.6,6140,6177.47,1005693106
2020-07-31,6165.4,6165.9,6023.6,6058.306,1237147233
2020-08-03,6058.8,6075.2,5992.4,6053.944,1053620676
2020-08-04,6073.7,6188.7,6073.3,6166.486,991362940
2020-08-05,6161.5,6163.6,6099.5,6135.882,1007992886
2020-08-06,6149,6186.7,6146.1,6180.263,1043493587
2020-08-07,6171.3,6172.5,6133.4,6144.915,935627427
2020-08-10,6148.3,6261.1,6148.1,6247.069,949510557
2020-08-11,6249.3,6319.7,6249.3,6272.107,1066833722
2020-08-12,6266.1,6282.2,6228.1,6256.985,1179687159
2020-08-13,6263.5,6286.7,6209.4,6223.858,1169068975
2020-08-14,6229,6271.9,6228.3,6261.737,1048848761
2020-08-17,6254.1,6254.6,6200,6218.542,982514735
2020-08-18,6219.3,6283.6,6218.8,6268.734,1218329793
2020-08-19,6270.9,6339.4,6269.3,6314.14,1220153778
2020-08-20,6311,6312.2,6250.8,6271.683,1209701760
2020-08-21,6277.5,6319.1,6262.3,6270.721,1149850966
2020-08-24,6270.5,6305.6,6262.2,6300.329,1433187702
2020-08-25,6310.6,6369.9,6300.4,6332.024,1355633814
2020-08-26,6331.1,6331.1,6258.9,6294.481,1336691651
2020-08-27,6297.5,6342.6,6296.6,6310.633,1373712578
2020-08-28,6303.5,6305,6242.3,6260.794,1236917005
2020-08-31,6262.5,6277.4,6245.9,6245.885,1452041933
2020-09-01,6231.2,6232.4,6097,6143.184,1332413112
2020-09-02,6161.7,6263.3,6159.4,6251.789,1319115785
2020-09-03,6256,6316.2,6256,6301.037,1124779168
2020-09-04,6265.1,6268.3,6102,6108.762,1162597656
2020-09-07,6107.5,6144.8,6054.6,6129.924,895983872
2020-09-08,6137.4,6210.5,6137.4,6190.234,1001584449
2020-09-09,6161.2,6163.8,6032.5,6058.895,1139450508
2020-09-10,6078.5,6139.8,6058.4,6089.97,1075075589
2020-09-11,6079.9,6079.9,6015.9,6038.928,928192960
2020-09-14,6051.7,6081.3,6049.9,6078.546,981785127
2020-09-15,6087.9,6100.3,6068.8,6079.263,1164963234
2020-09-16,6088.8,6149.1,6088.8,6146.909,1202550390
2020-09-17,6147.3,6147.3,6069.2,6069.206,1302431730
2020-09-18,6079.7,6108.7,6054.3,6057.626,2400239973
2020-09-21,6054.3,6060.5,6000.1,6013.546,1038976343
2020-09-22,6000.6,6000.9,5951.3,5973.475,1244941151
2020-09-23,5988,6120.2,5987.8,6111.331,1178934552
2020-09-24,6090.7,6091.5,6009.9,6056.537,1026257576
2020-09-25,6067.9,6149.4,6067.9,6140.529,932064172
2020-09-28,6137.2,6157.4,6121.8,6134.901,821559615
2020-09-29,6145.6,6181.6,6124,6141.529,920762951
2020-09-30,6141.4,6141.4,6009.3,6009.343,1246864288
2020-10-01,6024.9,6111.3,6024.8,6069.381,849277018
2020-10-02,6061.8,6063.3,5970.3,5983.151,1107436799
2020-10-05,6005.8,6136.5,6005.8,6135.107,604950199
2020-10-06,6142.2,6167.5,6110.4,6164.207,957832762
2020-10-07,6155.7,6247.1,6149.2,6239.561,918613881
2020-10-08,6252.7,6328.5,6251.9,6305.784,964449136
2020-10-09,6310.9,6335.8,6293.8,6312.478,879067989
2020-10-12,6315.1,6343.1,6306.2,6343.069,796573875
2020-10-13,6354,6418.5,6354,6400.213,922878068
2020-10-14,6396.3,6404.7,6380.2,6387.374,919030332
2020-10-15,6393.1,6439,6392.2,6414.194,956503910
2020-10-16,6412.8,6424.4,6373.1,6385.029,956985062
2020-10-19,6394.9,6455.6,6392.6,6435.562,760555953
2020-10-20,6433.1,6447,6392.6,6396.789,936374943
2020-10-21,6399.4,6418,6392.6,6403.083,1071335391
2020-10-22,6391.4,6391.9,6312.7,6383.731,1066792302
2020-10-23,6387,6394.1,6356.6,6373.741,826936016
2020-10-26,6372.2,6415.3,6356.6,6357.296,902059329
2020-10-27,6343.1,6344.3,6229.3,6247.219,1063927276
2020-10-28,6240.1,6279.7,6219.1,6261.788,944170732
2020-10-29,6237.1,6238.9,6145.8,6167.99,998031004
2020-10-30,6175.8,6195,6132.4,6133.205,1241765669
2020-11-02,6139.5,6158.3,6105.4,6147.401,868523352
2020-11-03,6162.5,6286.4,6160.1,6262.782,890606107
2020-11-04,6265.6,6297.5,6184.1,6265.008,1004506338
2020-11-05,6267.7,6347,6266.7,6344.004,1258433663
2020-11-06,6356.1,6409.8,6355,6394.958,934117478
2020-11-09,6401.8,6517.7,6401.8,6515.735,961094714
2020-11-10,6536.7,6647.2,6534.9,6544.023,1727019014
2020-11-11,6639.8,6652.3,6638.4,6651.074,1393471891
2020-11-12,6656.1,6673.8,6601.9,6619.361,1137476006
2020-11-13,6619.6,6619.6,6581.6,6609.304,940930750
2020-11-16,6626.1,6690.1,6625.6,6687.01,76471976
2020-11-17,6697.6,6730.1,6689.3,6697.835,1397417981
2020-11-18,6696.1,6738.3,6694.5,6726.49,1131807834
2020-11-19,6726.8,6742.7,6695.4,6742.658,1064496876
2020-11-20,6740.2,6762.2,6735,6739.914,967909951
2020-11-23,6750.7,6800.5,6749.8,6772.032,885543105
2020-11-24,6785.6,6870.9,6784.6,6855.474,1287361272
2020-11-25,6876.6,6923.1,6875.4,6888.226,1407968371
2020-11-26,6886.2,6893.5,6848.1,6848.767,957649543
2020-11-27,6840.9,6842.7,6803.5,6816.777,758522848
2020-11-30,6821.7,6860.8,6742.1,6742.063,1643116193
2020-12-01,6742.2,6833.8,6732.6,6812.177,993802868
2020-12-02,6824,6840.8,6784.4,6811.303,1024115680
2020-12-03,6826.7,6861.7,6826.7,6847.271,986360464
2020-12-04,6847.9,6879.4,6846.4,6865.293,872444430
2020-12-07,6874.8,6948,6874.8,6908.913,955437455
2020-12-08,6904.6,6933.2,6894.7,6922.179,1096025836
2020-12-09,6930.9,6980,6930.9,6965.396,890500738
2020-12-10,6960.6,6960.7,6912.5,6917.144,1011087681
2020-12-11,6921.9,6921.9,6874,6886.366,996367878
2020-12-14,6889.5,6932.9,6888.3,6900.275,862973270
2020-12-15,6895,6895.2,6857.5,6866.687,1004612797
2020-12-16,6887.7,6954.6,6884.6,6916.708,1068216931
2020-12-17,6924.9,7000.1,6924.7,7000.055,1151478668
2020-12-18,7000.5,7009.7,6924.1,6924.081,2012853262
2020-12-21,6926,6926,6883.4,6920.045,860404697
2020-12-22,6914.9,6915.5,6831.3,6845.47,855095477
2020-12-23,6854.8,6910.7,6854.8,6892.637,694558618
2020-12-24,6906.7,6953.6,6906.7,6917.494,417645752
2020-12-29,6928.2,6978.8,6928.2,6962.096,670926041
2020-12-30,6959.1,6959.7,6889.5,6942.925,594782467
2020-12-31,6940.8,6943.3,6850.6,6850.614,476055942
2021-01-04,6856.7,6953.7,6855.7,6953.665,663365846
2021-01-05,6953.8,6955.7,6904.7,6955.729,828374237
2021-01-06,6959.1,6959.1,6864.8,6881.408,857067166
2021-01-07,6909.7,7002.1,6909.2,6980.514,889213239
2021-01-08,6989.9,7024.2,6984.5,7024.238,766803863
2021-01-11,7026.8,7027,6952.7,6959.542,782965235
2021-01-12,6960.5,6992.3,6939.1,6939.098,732034654
2021-01-13,6943.6,6958.2,6924.8,6953.891,849083924
2021-01-14,6956.1,6991.3,6936.2,6982.716,804459021
2021-01-15,6997.2,7019.9,6986.8,6986.788,855548015
2021-01-18,6986,6986,6923.4,6935.359,694779969
2021-01-19,6942.9,7019.2,6942.9,7014.986,746140441
2021-01-20,7023.5,7064.4,7023.1,7051.005,833496814
2021-01-21,7067,7113.6,7067,7107.059,1016226704
2021-01-22,7106.3,7108.2,7072.9,7078.943,970658214
2021-01-25,7085.4,7118.6,7085.4,7111.391,656469084
2021-01-27,7105.3,7105.3,7046,7060.162,1138788
2021-01-28,7046.7,7047.3,6867,6917.591,1025554874
2021-01-29,6936.3,7001.4,6849.5,6870.868,1100223277
2021-02-01,6862.7,6933.3,6770.8,6922.765,1234843926
2021-02-02,6940,7038.8,6939.9,7027.505,1002267216
2021-02-03,7031.8,7116.4,7031.8,7090.862,910020477
2021-02-04,7090.8,7098.4,7029.4,7037.883,990843405
2021-02-05,7051.7,7120.9,7051.4,7112.927,813740376
2021-02-08,7120.3,7181.2,7120.3,7160.781,824827702
2021-02-09,7166.4,7181.5,7102.1,7102.059,797456545
2021-02-10,7110.7,7144.7,7104,7133.829,906485090
2021-02-11,7134.2,7150.4,7114.8,7122.096,812536589
2021-02-12,7115.3,7127.5,7076.1,7081.32,777954836
2021-02-15,7097.9,7162.8,7097.9,7149.662,667884774
2021-02-16,7165.7,7194.7,7161.3,7189.259,849146552
2021-02-17,7207.7,7207.7,7134.8,7158.814,950523123
2021-02-18,7164.9,7187.4,7143,7155.466,1128566061
2021-02-19,7156.9,7156.9,7039.2,7064.042,1090486438
2021-02-22,7077.6,7098.2,7053.9,7061.552,1008323320
2021-02-23,7056.8,7110.8,7041.6,7110.843,983862337
2021-02-24,7096.6,7097.8,7035.4,7049.356,1172677887
2021-02-25,7063.6,7127.6,7062.8,7105.686,1042604454
2021-02-26,7065.2,7066.5,6921.9,6940.632,1113769031
2021-03-01,6940.6,7043.5,6931.2,7042.703,1451965797
2021-03-02,7065.9,7119.2,7009.9,7009.894,1130907513
2021-03-03,7023.8,7068.4,7022.7,7067.863,1110744566
2021-03-04,7059.1,7059.5,6950.2,7000.646,951471390
2021-03-05,6992.3,6992.3,6887.7,6942.951,1073044169
2021-03-08,6971.8,7069.3,6971.6,6971.646,1111198148
2021-03-09,6972.4,7033.7,6972.4,7000.428,877500728
2021-03-10,7006.3,7038.6,6947.2,6947.151,1034804030
2021-03-11,6945.8,6992,6885.1,6952.921,1083603927
2021-03-12,6974.2,7025.4,6974,7014.612,906958302
2021-03-15,7013.6,7036.7,6976.1,7019.141,780155090
2021-03-16,7015.6,7109.4,7014.9,7078.982,821664611
2021-03-17,7071.3,7071.3,7016.6,7048,923602219
2021-03-18,7046.2,7061.9,7002.4,7003.606,855189112
2021-03-19,6989.6,6998,6925.2,6959.588,1043033228
2021-03-22,6959.7,7006,6938.5,6995.01,2125672904
2021-03-23,7000.1,7028.6,6981.9,6986.604,903034026
2021-03-24,6982.9,7034.9,6974.2,7013.85,1068858895
2021-03-25,7008.1,7036.8,7003.2,7022.616,857660582
2021-03-26,7024.3,7071.3,7024.3,7063.086,881516951
2021-03-29,7075.8,7100.2,7030.5,7036.407,867135293
2021-03-30,7043.3,7068.7,6969.6,6969.831,824512442
2021-03-31,6985.8,7088.2,6984.6,7016.989,846077726
2021-04-01,7026.7,7065.5,7015.2,7064.198,1056866500
2021-04-06,7083.5,7158.3,7083.5,7133.91,767109970
2021-04-07,7138.1,7182.9,7137.6,7177.443,851257337
2021-04-08,7189.9,7260.6,7189.9,7250.317,958517333
2021-04-09,7249.3,7252.3,7221.6,7252.253,916529574
2021-04-12,7253.8,7253.8,7209.2,7225.24,868202486
2021-04-13,7226.8,7251.2,7217.9,7231.008,827018494
2021-04-14,7238.3,7284.8,7238.3,7280.628,776089262
2021-04-15,7289.6,7331.1,7248.4,7317.461,1256877078
2021-04-16,7322.5,7325.9,7292.1,7325.774,1009297929
2021-04-19,7332,7358.8,7328,7328.042,961910643
2021-04-20,7329.8,7329.8,7273,7282.132,819324574
2021-04-21,7282.1,7282.1,7166.2,7258.888,843464382
2021-04-22,7266.9,7312,7253.2,7311.966,1063882711
2021-04-23,7301.2,7320.7,7293.1,7320.71,990752444
2021-04-26,7330.5,7334.4,7307.2,7307.827,814466535
2021-04-27,7314.9,7316.5,7270.1,7295.539,690041124
2021-04-28,7295.6,7334.5,7291.6,7320.009,908162860
2021-04-29,7331.6,7358.2,7326.6,7346.03,962908683
2021-04-30,7339.9,7339.9,7278.1,7290.697,966095908
2021-05-03,7287.4,7329.6,7280.2,7286.825,967309496
2021-05-04,7297,7323.5,7291.7,7323.537,760971615
2021-05-05,7322.4,7371,7303.9,7344.177,836243677
2021-05-06,7354.1,7359.8,7287,7306.042,855026721
2021-05-07,7312.1,7345.2,7299.7,7325.219,1010313113
2021-05-10,7321,7419.8,7321,7419.816,853464837
2021-05-11,7419.8,7419.8,7311.9,7331.636,954295953
2021-05-12,7328.7,7332,7242.4,7281.136,886449039
2021-05-13,7274.2,7274.2,7193.2,7209.027,984734168
2021-05-14,7222.6,7281.4,7222.6,7239.373,938219551
2021-05-17,7252.8,7297.2,7252.8,7255.834,836207583
2021-05-18,7268.9,7314.7,7267.7,7299.068,756542768
2021-05-19,7299.1,7299.1,7154,7165.748,919381473
2021-05-20,7154.9,7257.9,7154.9,7252.551,1049566928
2021-05-21,7254.2,7290.7,7234.4,7265.251,989450839
2021-05-24,7262.1,7296.5,7245.8,7276.003,917037335
2021-05-25,7276,7349.1,7276,7349.056,753467234
2021-05-26,7340.1,7374.4,7325.2,7331.575,821272990
2021-05-27,7338.2,7365.7,7322.7,7343.984,885943084
2021-05-28,7363.1,7431.4,7362.2,7423.966,2204766439
2021-05-31,7429.6,7448.3,7402.2,7406.656,1084969095
2021-06-01,7407.3,7411.2,7366.8,7392.1,911840426
2021-06-02,7409.5,7469.6,7407.6,7468.867,760922437
2021-06-03,7472.4,7530.2,7472,7510.706,977258837
2021-06-04,7501.1,7548.2,7491.3,7543.307,1000495551
2021-06-07,7543.3,7561.2,7520.2,7531.583,992528124
2021-06-08,7526.1,7567.1,7519.2,7542.338,798694292
2021-06-09,7549.6,7586.8,7522,7521.986,901448119
2021-06-10,7518.1,7569.7,7517.7,7558.797,976439068
2021-06-11,7562.6,7593.4,7537.2,7577.24,999084149
2021-06-15,7584,7653.1,7583.4,7632.985,921704023
2021-06-16,7627,7655.9,7620.6,7633.387,411339
2021-06-17,7631.1,7631.1,7583.6,7600.547,1021194952
2021-06-18,7591.4,7652.5,7580.4,7624.305,999850371
2021-06-21,7604,7604,7467.7,7485.193,1114058558
2021-06-22,7506.9,7616,7506.9,7592.737,1841312559
2021-06-23,7593.3,7594.7,7547.4,7552.131,968658276
2021-06-24,7557.4,7559.4,7520.7,7539.14,1103961117
2021-06-25,7551.3,7594.2,7550.7,7578.582,972936437
2021-06-28,7579.8,7580.2,7540.8,7572.47,1023974859
2021-06-29,7573.3,7573.3,7506.3,7565.462,1073035594
2021-06-30,7571.3,7634.2,7570.7,7584.96,882299315
2021-07-01,7586.6,7590.4,7541.5,7541.539,848025779
2021-07-02,7548.5,7587.7,7546.4,7587.069,1106669810
2021-07-05,7588.7,7619.6,7584.5,7589.022,937331374
2021-07-06,7594.3,7620.1,7531.4,7531.384,877311955
2021-07-07,7525.9,7604.9,7525.9,7599.333,942339605
2021-07-08,7609.9,7654,7601.7,7614.889,969509376
2021-07-09,7604.3,7604.3,7498.9,7545.254,1071102853
2021-07-12,7570.1,7625.8,7570.1,7604.898,873609988
2021-07-13,7611.8,7656.3,7611.7,7612.189,904656916
2021-07-14,7607.7,7645.1,7605.1,7631.848,831450258
2021-07-15,7637,7644.8,7604,7616.632,959234197
2021-07-16,7611.5,7630.7,7597.3,7630.738,882521573
2021-07-19,7609.3,7609.3,7528.5,7559.743,1033833256
2021-07-20,7536.7,7557.8,7478,7525.823,979256793
2021-07-21,7547.6,7630.1,7547.1,7580.855,910700662
2021-07-22,7601.4,7659.2,7601.4,7658.9,1043797092
2021-07-23,7654,7676.2,7632.2,7670.878,916168117
2021-07-26,7682.8,7694.8,7666.6,7670.508,845555544
2021-07-27,7685.8,7722,7684.1,7704.018,945049730
2021-07-28,7698.6,7702.4,7640.1,7649.603,947890535
2021-07-29,7668.7,7695.2,7665.9,7695.247,935766456
2021-07-30,7700.4,7713.3,7659.7,7664.189,903879272
2021-08-02,7689.3,7777.1,7688.5,7760.486,1000932863
2021-08-03,7766.9,7767.1,7731.1,7750.499,915738993
2021-08-04,7760.4,7785.1,7754.2,7778.705,947889708
2021-08-05,7774.1,7797.5,7769.1,7779.591,894398869
2021-08-06,7773.6,7806.5,7765,7806.475,898672324
2021-08-09,7805.9,7831.3,7799.6,7804.28,898390921
2021-08-10,7814.6,7841.8,7805.7,7830.405,966432973
2021-08-11,7841.3,7882.8,7839.2,7854.567,936291248
2021-08-12,7859.5,7876.7,7844.2,7860.516,1086483948
2021-08-13,7858.9,7902.2,7858.9,7897.684,1047328347
2021-08-16,7897.2,7897.2,7849.6,7849.62,974747462
2021-08-17,7846.5,7847.5,7759.2,7773.345,1094163054
2021-08-18,7743.2,7796.2,7734.9,7770.67,932103947
2021-08-19,7741.6,7749.9,7700.4,7735.293,1031160695
2021-08-20,7729.8,7779.4,7716.3,7725.146,1136511381
2021-08-23,7738.1,7765.2,7733.2,7761.149,1156606501
2021-08-24,7767.4,7796.3,7766.5,7773.675,1002405485
2021-08-25,7777.3,7818.9,7777.3,7809.615,1121682264
2021-08-26,7807.6,7808,7759.6,7770.393,1146615050
2021-08-27,7766.8,7767.6,7740.4,7760.068,1168374508
2021-08-30,7777.4,7807.4,7758.9,7788.582,1116035216
2021-08-31,7791,7841.8,7791,7823.281,1062333698
2021-09-01,7813.9,7815.6,7750.5,7812.95,1281473152
2021-09-02,7787.2,7802.6,7734.2,7783.813,1041735650
2021-09-03,7783.6,7840.7,7783.6,7826.719,1062754379
2021-09-06,7825.9,7826.6,7742,7823.798,1142113133
2021-09-07,7822.6,7833.4,7783.7,7826.355,1285888006
2021-09-08,7816.3,7817.8,7772.8,7807.539,994998276
2021-09-09,7798.1,7799.3,7635.8,7658.862,1140638260
2021-09-10,7665.6,7722.5,7665.6,7706.2,1196293378
2021-09-13,7705,7735.5,7691,7726.13,1009499612
2021-09-14,7724.8,7746.8,7691.1,7740.26,1139307768
2021-09-15,7728,7736,7685.8,7723.209,1276811138
2021-09-16,7733.4,7789.6,7733.4,7759.782,1267330414
2021-09-17,7748.6,7748.6,7677.4,7702.937,1454712899
2021-09-20,7691.1,7691.1,7521.9,7537.892,3358499566
2021-09-21,7526.3,7575.2,7474.1,7563.115,1291176285
2021-09-22,7559.2,7634.6,7534,7593.784,1253040728
2021-09-23,7607.5,7695.8,7606.7,7681.348,1079551869
2021-09-24,7685.6,7689.7,7642.6,7649.312,1190159585
2021-09-27,7654.2,7725.3,7654.2,7690.74,1091922638
2021-09-28,7690.4,7690.4,7580.7,7581.055,1090635330
2021-09-29,7558.8,7559.4,7446.5,7500.25,1209555656
2021-09-30,7507.4,7629.7,7507.4,7629.744,1298379965
2021-10-01,7609.4,7609.4,7457.6,7486.642,1221018316
2021-10-04,7502.5,7607,7502.5,7576.771,1202475056
2021-10-05,7565.1,7565.1,7486,7536.497,760629370
2021-10-06,7546.8,7570.4,7473.3,7496.219,1238665443
2021-10-07,7506,7559.1,7505.3,7551.186,1220198351
2021-10-08,7567.2,7618.5,7564.6,7617.324,1110140544
2021-10-11,7612,7612,7548,7601.095,999921533
2021-10-12,7599.6,7629.4,7554.8,7575.583,1084515998
2021-10-13,7577.1,7595.1,7556.7,7571.854,1153547394
2021-10-14,7579.8,7666.3,7579.8,7620.17,1083167168
2021-10-15,7637.1,7684,7635.7,7674.161,1190655938
2021-10-18,7678.7,7705.8,7665.2,7689.663,986436979
2021-10-19,7691,7718.9,7684.2,7690.173,979475604
2021-10-20,7702.3,7765,7701.7,7727.236,1007076167
2021-10-21,7738.8,7759,7716.2,7728.508,1143015289
2021-10-22,7721.3,7745.4,7704.3,7726.777,1142995506
2021-10-25,7730,7779.8,7725.5,7754.286,999318953
2021-10-26,7763,7786.1,7754.9,7759.34,847657892
2021-10-27,7757.8,7785.6,7731.8,7757.984,890580252
2021-10-28,7750.5,7752.3,7712.6,7739.697,953642920
2021-10-29,7746.9,7756.9,7634.1,7639.073,949364352
2021-11-01,7648.1,7710.3,7646.7,7692.164,1110563162
2021-11-02,7693.7,7719.3,7636.9,7646.563,989245659
2021-11-03,7660.5,7752.3,7659,7713.049,820746215
2021-11-04,7722,7746.3,7717.8,7746.334,962675059
2021-11-05,7744.8,7797.8,7743.5,7777.221,1152777189
2021-11-08,7774.7,7797.4,7748.5,7767.92,944590688
2021-11-09,7774.7,7789.5,7756.3,7756.284,1003806567
2021-11-10,7751,7771.1,7725.2,7737.359,1008412131
2021-11-11,7733.8,7736.6,7650.3,7701.2,968965094
2021-11-12,7713.8,7787.4,7701.2,7765.824,1038221651
2021-11-15,7765.8,7809.4,7762.7,7798.226,1089115338
2021-11-16,7787.7,7798.2,7730.8,7747.149,960905228
2021-11-17,7746.3,7763.9,7679.1,7704.034,1061671329
2021-11-18,7703.2,7731.2,7678.9,7713.165,1037492711
2021-11-19,7710.2,7736.4,7709,7729.875,1028759238
2021-11-22,7727.4,7727.5,7672.1,7688.302,825434610
2021-11-23,7693.1,7747.9,7691.8,7741.677,914464687
2021-11-24,7747.9,7750.3,7707.3,7725.505,1010047179
2021-11-25,7732.9,7743,7702.3,7736.864,938764354
2021-11-26,7733.7,7733.7,7583.1,7599.869,960966507
2021-11-29,7578.2,7599.9,7482.8,7562.492,951022510
2021-11-30,7577.4,7661.7,7577.1,7587.415,1333654902
2021-12-01,7582.6,7588.3,7507.6,7557.84,2020927055
2021-12-02,7540.2,7550.8,7487.2,7536.139,975823654
2021-12-03,7550.9,7598.7,7514.8,7543.628,1054479282
2021-12-06,7526.9,7550.2,7496.8,7529.038,978427645
2021-12-07,7540,7617.6,7537.5,7605.231,1138476908
2021-12-08,7625.8,7744.3,7625.8,7707.201,991731029
2021-12-09,7699.5,7724,7681.6,7689.438,1014900397
2021-12-10,7681.2,7681.2,7642.7,7667.938,849773373
2021-12-13,7673.3,7732.1,7673.1,7697.505,852584465
2021-12-14,7687.2,7713.1,7660.6,7698.285,1032904142
2021-12-15,7693.5,7694.6,7635.1,7636.241,878174115
2021-12-16,7643.8,7643.8,7592.4,7618.458,1160968565
2021-12-17,7620.9,7668.5,7620,7626.229,2340652754
2021-12-20,7623.6,7623.6,7571.8,7602.214,839035815
2021-12-21,7597.1,7669.3,7597.1,7666.687,833364539
2021-12-22,7673.6,7688,7650.5,7682.563,756319428
2021-12-23,7683.3,7722.3,7681.9,7707.491,619355274
2021-12-24,7717.4,7759.8,7716.9,7744.7,343190134
2021-12-29,7751.7,7847.3,7751.1,7840.335,702688772
2021-12-30,7842.3,7847.9,7826.2,7843.723,578453768
2021-12-31,7845.4,7845.4,7779.2,7779.212,450556737
2022-01-04,7790.6,7930.6,7790.6,7926.767,821884750
2022-01-05,7927.8,7956.3,7897.1,7899.634,776341838
2022-01-06,7883.3,7884,7660.9,7679.275,929677224
2022-01-07,7697,7805.7,7697,7774.393,733838158
2022-01-10,7780.3,7780.3,7727.5,7766.072,674743298
2022-01-11,7759.1,7760.6,7698.8,7710.72,834442704
2022-01-12,7724.3,7787.6,7724.3,7762.244,873060651
2022-01-13,7771.8,7811.2,7771.5,7797.519,972222806
2022-01-14,7781.7,7782.9,7711.3,7717.118,1027752226
2022-01-17,7718.3,7751.5,7708.2,7739.251,820331276
2022-01-18,7746.1,7771.6,7725.3,7735.806,944117793
2022-01-19,7726.9,7727.4,7650.1,7656.63,1051886065
2022-01-20,7657.5,7676.9,7624.9,7668.938,1117679503
2022-01-21,7648.4,7648.4,7468,7490.096,1426699552
2022-01-24,7488,7488,7387.4,7441.534,1206503282
2022-01-25,7432.3,7432.3,7205.9,7248.113,1718427257
2022-01-27,7257.6,7334.4,7031.9,7114.526,5795122
2022-01-28,7139.8,7279.4,7113.6,7266.339,1749054526
2022-01-31,7249.4,7298.4,7217.2,7268.288,2589683789
2022-02-01,7257.9,7349.5,7252,7312.769,1070631564
2022-02-02,7338.5,7417.7,7330.8,7399.602,1010034432
2022-02-03,7405.9,7405.9,7345.3,7374.613,954393894
2022-02-04,7356.4,7418.9,7343,7418.903,926503866
2022-02-07,7418.8,7431.6,7347,7414.196,1150501681
2022-02-08,7423.5,7506.9,7421.6,7488.957,882714379
2022-02-09,7491.1,7572.8,7486.8,7572.848,1084145814
2022-02-10,7567.7,7646.7,7566.8,7595.463,1299764598
2022-02-11,7599.3,7599.8,7488.9,7515.81,1229683958
2022-02-14,7501,7554,7478.2,7535.105,897588558
2022-02-15,7541.6,7541.6,7482.7,7490.295,1109408485
2022-02-16,7487.7,7573,7487.7,7572.973,1096134238
2022-02-17,7583.3,7640.4,7563.7,7574.756,1154214269
2022-02-18,7557.2,7557.7,7479,7502.833,1140491825
2022-02-21,7500.8,7521.4,7427.7,7506.992,1128652317
2022-02-22,7493.4,7496,7370.5,7422.169,1069154597
2022-02-23,7420.2,7473.9,7406.6,7473.865,1305310748
2022-02-24,7424.6,7424.6,7225,7253.122,1223403669
2022-02-25,7263.1,7315.6,7250,7273.635,1704493511
2022-02-28,7273.7,7323.7,7249.4,7323.239,1366801599
2022-03-01,7334.6,7442.8,7333.3,7385.322,1454552042
2022-03-02,7386.3,7409.3,7328.6,7406.331,1273476698
2022-03-03,7439.3,7491.3,7439.2,7446.786,1331748421
2022-03-04,7443,7443,7308.6,7395.315,1263638343
2022-03-07,7402.2,7421.7,7293.1,7321.185,1392830369
2022-03-08,7310.4,7331.1,7252.9,7252.916,1566576425
2022-03-09,7244.3,7350.1,7242.8,7331.823,1519530092
2022-03-10,7320.7,7443.5,7320.7,7410.87,1510586018
2022-03-11,7417.1,7429.7,7327,7339.325,1482994903
2022-03-14,7345.4,7423.2,7345.4,7422.203,1280243859
2022-03-15,7395.8,7395.8,7339.9,7356.079,980357393
2022-03-16,7359.8,7441.6,7359.6,7435.789,1177144320
2022-03-17,7464.1,7567.8,7463.6,7521.616,1039847596
2022-03-18,7530.4,7571.2,7519.8,7571.151,1283956489
2022-03-21,7579.9,7634.2,7558.9,7558.935,2610344533
2022-03-22,7591,7655.3,7589.9,7620.67,1150121605
2022-03-23,7611.9,7672.1,7611.6,7664.96,1240568727
2022-03-24,7664.8,7681.9,7640.8,7669.02,1588960690
2022-03-25,7679.9,7714.5,7676,7689.867,1539585901
2022-03-28,7701,7725.4,7689.3,7689.256,1344233462
2022-03-29,7687.6,7761.2,7687.6,7746.953,1155175597
2022-03-30,7750.3,7817.6,7750.3,7799.936,1262355818
2022-03-31,7831.1,7839.9,7789.6,7789.565,2159230557
2022-04-01,7798.1,7804.1,7768.5,7785.886,1583986815
2022-04-04,7799.3,7834.7,7799.3,7818.85,1416152891
2022-04-05,7816,7880.1,7816,7833.212,1387729601
2022-04-06,7810.9,7810.9,7738.8,7788.34,1488937741
2022-04-07,7781,7781,7730.5,7734.779,1593628049
2022-04-08,7748,7787.8,7745.9,7772.019,1359880431
2022-04-11,7782.1,7818.1,7761,7773.207,1377984907
2022-04-12,7763.8,7770.9,7713.5,7735.535,1166251769
2022-04-13,7743.4,7781.4,7742.6,7772.028,1134249856
2022-04-14,7781.9,7826.8,7780.4,7822.236,1152855749
2022-04-19,7836.3,7886.2,7836.3,7867.888,1239313645
2022-04-20,7867.2,7923.4,7867.2,7869.647,1206843992
2022-04-21,7865.7,7898.2,7863.5,7887.122,1118758788
2022-04-22,7844.2,7844.2,7746.7,7768.156,1075075860
2022-04-26,7710.6,7713.5,7576,7603.975,1325599587
2022-04-27,7586.4,7588,7514.5,7547,1497230756
2022-04-28,7585.1,7642.4,7580.9,7642.367,1371985436
2022-04-29,7646.7,7724.8,7646.4,7724.758,1168745527
2022-05-02,7711.4,7712.5,7579.9,7623.602,1222626740
2022-05-03,7621.6,7631.5,7571.8,7587.555,1004868533
2022-05-04,7603.1,7638.5,7559.1,7564.76,1043679720
2022-05-05,7580.8,7643.5,7578,7639.21,1388782473
2022-05-06,7608.7,7609.4,7420.2,7467.588,1349483934
2022-05-09,7444.5,7447.5,7331.1,7357.935,1538135052
2022-05-10,7319.3,7319.3,7158,7285.156,1391816395
2022-05-11,7281.7,7304.4,7223.2,7304.352,1787168355
2022-05-12,7301.9,7302.3,7157.2,7166.618,1265817458
2022-05-13,7172.5,7307.7,7172.5,7307.678,1410795335
2022-05-16,7320.7,7392.6,7319.7,7326.238,1256607756
2022-05-17,7332.2,7366.4,7332.2,7350.618,1086510213
2022-05-18,7379,7442.9,7379,7426.625,1076605253
2022-05-19,7396.1,7396.1,7276,7303.329,1131840755
2022-05-20,7319.4,7397.3,7319.4,7391.042,1227800674
2022-05-23,7404.9,7449.5,7386.5,7398.876,1138416877
2022-05-24,7404.6,7415.2,7367,7373.178,1076124132
2022-05-25,7453,7453,7378.5,7391.683,1427635316
2022-05-26,7401.3,7420.4,7339.3,7339.334,1066201255
2022-05-27,7361.2,7430.5,7361.2,7413.133,922611273
2022-05-30,7434.9,7522.6,7434.3,7522.564,1162784310
2022-05-31,7521.3,7524.5,7455.2,7455.204,1228453569
2022-06-01,7454.5,7475.5,7434.9,7462.851,2385999011
2022-06-02,7451.2,7451.6,7376.7,7400.756,1477517740
2022-06-03,7428.5,7488.8,7428.2,7472.442,1318491516
2022-06-06,7464.6,7465,7423.8,7433.11,1174895404
2022-06-07,7435.6,7435.6,7304.2,7318.583,983199851
2022-06-08,7352.8,7389,7337.9,7347.038,1247880019
2022-06-09,7338,7338.9,7240.4,7240.404,1352930181
2022-06-10,7226.5,7227.2,7137,7145.165,1228491930
2022-06-14,7059.8,7059.8,6760.2,6881.207,1324965968
2022-06-15,6871.8,6873.4,6775.4,6785.758,2284022526
2022-06-16,6801.1,6866.3,6776.3,6783.694,1692958131
2022-06-17,6747.2,6748.6,6595.9,6663.288,1609224516
2022-06-20,6659.8,6675.6,6581.6,6609.458,3019299435
2022-06-21,6623.7,6718.1,6623.7,6700.797,1378366806
2022-06-22,6719.4,6736.1,6667.6,6682.327,1386684424
2022-06-23,6670.3,6719.5,6670.2,6691.369,1392081334
2022-06-24,6681.7,6768.4,6674.3,6762.383,1688800028
2022-06-27,6786.4,6904.1,6786.4,6893.582,1404235415
2022-06-28,6898.3,6953.4,6897.6,6953.445,1553171229
2022-06-29,6938.9,6941.1,6845.7,6877.864,1338323244
2022-06-30,6863.9,6863.9,6746.5,6746.474,1325771533
2022-07-01,6747,6807.7,6720.4,6720.425,1400777465
2022-07-04,6726.7,6843.7,6726.7,6796.929,976001910
2022-07-05,6803.1,6844.4,6784.7,6818.083,896044934
2022-07-06,6797.4,6844,6779.8,6784.325,915948043
2022-07-07,6796.6,6836.9,6780.7,6836.913,1199126782
2022-07-08,6858.6,6913.7,6858.6,6876.974,1065452584
2022-07-11,6865.4,6870.8,6792.6,6792.555,930923246
2022-07-12,6801.2,6834.1,6782.9,6786.838,872069108
2022-07-13,6777,6807.8,6767.7,6807.845,996743797
2022-07-14,6809.2,6855.2,6800.1,6848.646,1070875262
2022-07-15,6822.5,6822.5,6733.8,6797.975,1227606691
2022-07-18,6805.9,6888,6805.4,6887.978,992796526
2022-07-19,6891.6,6895.1,6843,6852.976,822372567
2022-07-20,6865.5,6988.8,6865.4,6975.218,933769805
2022-07-21,6980.5,7018.4,6968.3,7018.4,1112954657
2022-07-22,7015.4,7037.6,6982.6,7011.783,1232997193
2022-07-25,7009.1,7021.8,6993,7006.368,881205842
2022-07-26,7017.5,7032.3,6998.1,7025.203,1101076877
2022-07-27,7021.2,7047.4,6991.7,7038.073,1148818467
2022-07-28,7048.6,7117,7048.6,7115.923,1219893298
2022-07-29,7127.8,7201.7,7127.8,7173.754,1430599223
2022-08-01,7179.6,7216,7177.8,7212.961,1068854479
2022-08-02,7198.4,7221.8,7163.8,7216.381,1009093916
2022-08-03,7207.5,7207.5,7134.9,7202.867,1023422845
2022-08-04,7207.5,7253,7206.2,7207.484,1090522230
2022-08-05,7205.5,7251,7203.4,7250.296,1029581851
2022-08-08,7246.8,7263.8,7221.8,7259.517,1256798481
2022-08-09,7252.6,7283.8,7252.6,7278.564,1334521804
2022-08-10,7277,7277.7,7229.7,7238.66,1107034477
2022-08-11,7255,7331,7255,7325.365,1239173204
2022-08-12,7321.2,7321.2,7268.9,7288.811,1155225091
2022-08-15,7297,7336.8,7296.3,7324.878,999824125
2022-08-16,7341.6,7386.4,7341.6,7361.862,1107517668
2022-08-17,7376.6,7383.8,7333.5,7381.125,1318442117
2022-08-18,7372.3,7372.3,7327.8,7357.656,1227197788
2022-08-19,7360.6,7384.1,7355.3,7358.717,1070304774
2022-08-22,7343.3,7343.3,7269.9,7287.156,1098173469
2022-08-23,7288.1,7288.1,7199.2,7199.207,1328437218
2022-08-24,7215.2,7255.6,7215.2,7242.337,1292622896
2022-08-25,7245.2,7303.6,7238.1,7291.949,1197684990
2022-08-26,7303.5,7368.9,7303.4,7345.805,1125333994
2022-08-29,7319,7320.2,7171.5,7193.411,1250014790
2022-08-30,7196.6,7251.5,7196.6,7230.428,1174489553
2022-08-31,7205.9,7232,7169.4,7226.138,1451986554
2022-09-01,7169.9,7171.2,7075.7,7079.916,1239740786
2022-09-02,7062.8,7086.2,7048.3,7056.315,1031875318
2022-09-05,7063.8,7082.2,7044.9,7074.501,1053774949
2022-09-06,7080.3,7118.9,7055.5,7055.921,1044356225
2022-09-07,7049.9,7051,6947.1,6959.254,1335366443
2022-09-08,6961.4,7085.3,6961.4,7085.325,1328989984
2022-09-09,7094.8,7142.2,7094,7138.995,1337890447
2022-09-12,7166.9,7218.7,7165.4,7208.153,1120819776
2022-09-13,7218,7258,7217.3,7253.686,1275128574
2022-09-14,7225.8,7225.8,7045,7071.839,1312666880
2022-09-15,7074.3,7120.6,7074.3,7082.474,1461945263
2022-09-16,7065.8,7066.1,6972,6975.187,3361315297
2022-09-19,6974.3,6988.1,6945.4,6948.628,1052601480
2022-09-20,6971.2,7035.9,6968.6,7030.049,909184732
2022-09-21,7011.2,7011.2,6916.7,6921.419,1095465598
2022-09-23,6927.5,6929.2,6756.6,6788.717,1380999240
2022-09-26,6756.9,6759.3,6636.8,6667.492,1531545377
2022-09-27,6679.7,6710.3,6670.6,6696.524,1329216042
2022-09-28,6710.1,6717.9,6630,6659.785,1272220397
2022-09-29,6685.5,6798,6685.5,6760.57,1115645408
2022-09-30,6767.2,6767.2,6663.2,6678.667,1242533611
2022-10-03,6665.7,6677.8,6609.8,6656.387,928463558
2022-10-04,6685.5,6905.3,6685.5,6905.34,1318025215
2022-10-05,6925,7031.9,6925,7030.901,1409055915
2022-10-06,7030.6,7041.2,7001.6,7033.46,1100789629
2022-10-07,7022,7023.3,6976.1,6976.111,982780509
2022-10-10,6975.4,6975.4,6854.1,6872.001,887329699
2022-10-11,6888,6916.3,6844.3,6844.301,1036803331
2022-10-12,6847,6866.4,6828.6,6842.326,1020376734
2022-10-13,6837.3,6876.5,6833.8,6834.453,993206427
2022-10-14,6860,6962.4,6859.4,6948.585,929276421
2022-10-17,6925.5,6925.5,6832.6,6854.309,966318867
2022-10-18,6873.9,6986.7,6873.9,6976.198,1136081841
2022-10-19,6975.6,7020.8,6974.8,6999.775,1000878553
2022-10-20,6983.8,6983.8,6891.1,6918.663,1203745668
2022-10-21,6914.2,6914.2,6859.6,6869.859,1082281157
2022-10-24,6907.9,7022,6907.9,6978.359,970788047
2022-10-25,6979.6,7028.2,6979.6,6993.744,1043310689
2022-10-26,7003.6,7038.7,6996.1,7005.138,1116079920
2022-10-27,7022.5,7071,7017.7,7042.32,1051316590
2022-10-28,7025.4,7025.4,6964.1,6973.524,1075045466
2022-10-31,6974.8,7061.9,6974.8,7054.809,1441695738
2022-11-01,7057.2,7169.6,7051.3,7169.55,1004541411
2022-11-02,7169.6,7201.8,7169.6,7177.801,1119803244
2022-11-03,7145.3,7145.3,7011.4,7050.587,1019166422
2022-11-04,7053,7091,7022.8,7089.318,966799174
2022-11-07,7112.4,7143,7104.5,7129.21,978752891
2022-11-08,7134.5,7160.9,7134.5,7150.075,1045640329
2022-11-09,7160.1,7198.3,7159,7187.414,1142537324
2022-11-10,7174.5,7174.5,7134.8,7145.688,1274093080
2022-11-11,7180.4,7364.3,7179.4,7350.095,1692634033
2022-11-14,7373.8,7395.2,7350.2,7350.227,1427105349
2022-11-15,7338.3,7345.4,7316.4,7345.411,1239545089
2022-11-16,7345.8,7346.1,7309.8,7327.386,1108708208
2022-11-17,7313.2,7352.1,7313.2,7338.988,1000482263
2022-11-18,7341.6,7368.4,7340.8,7354.744,1040983640
2022-11-21,7361.2,7375.7,7328,7335.08,938386893
2022-11-22,7344.9,7390.2,7343.3,7376.416,981003083
2022-11-23,7394.7,7438.3,7393.1,7422.413,1009643074
2022-11-24,7436.1,7454.6,7432.2,7432.233,879576263
2022-11-25,7430.4,7457.7,7430.3,7447.646,873891049
2022-11-28,7436.6,7436.6,7405.3,7418.599,1141871939
2022-11-29,7420.8,7442,7389.7,7442.033,1040341036
2022-11-30,7444.8,7487.6,7412.4,7480.653,2598364448
2022-12-01,7501.6,7573.5,7501.6,7554.01,1097771368
2022-12-02,7543.1,7548.2,7495.9,7503.476,1048548573
2022-12-05,7517.5,7550.7,7503.5,7527.834,1102335169
2022-12-06,7518.1,7527.8,7480.9,7487.715,1046410829
2022-12-07,7486,7487.7,7412.9,7423.155,1133853739
2022-12-08,7419.9,7423.2,7362.9,7369.35,1220544127
2022-12-09,7388.2,7410.1,7369.4,7406.298,1052703836
2022-12-12,7393.7,7406.3,7346.4,7370.623,972361341
2022-12-13,7381.2,7413.4,7370.6,7389.153,941833208
2022-12-14,7394.3,7439.1,7389.2,7438.744,1070723345
2022-12-15,7438.7,7438.7,7389.2,7390.348,1406389709
2022-12-16,7378.5,7378.5,7301.5,7336.531,1939667035
2022-12-19,7336.5,7340.8,7312.3,7320.984,745547152
2022-12-20,7309.5,7311.7,7196.4,7199.561,1017989450
2022-12-21,7219.8,7315.6,7218.4,7293.021,1015214681
2022-12-22,7296.9,7348.6,7296.6,7335.2,854827117
2022-12-23,7323.8,7323.8,7241.6,7287.818,648193790
2022-12-28,7291.4,7299.5,7243.8,7262.168,614478352
2022-12-29,7250.8,7250.8,7170.8,7197.315,655551457
2022-12-30,7199.8,7252.2,7199.8,7221.689,627678330
2023-01-03,7228.8,7255.4,7087.8,7131.148,578279136
2023-01-04,7139.6,7249.1,7137.1,7249.109,755031642
2023-01-05,7250,7290.4,7248.5,7259.317,847942668
2023-01-06,7276.4,7315.5,7256.8,7308.752,773700581
2023-01-09,7323.6,7388.1,7323.6,7355.813,888277823
2023-01-10,7348.6,7356,7329.9,7336.6,769706931
2023-01-11,7352.3,7412.1,7352.3,7406.399,773845796
2023-01-12,7418.1,7497.9,7416.6,7489.858,886542910
2023-01-13,7491.4,7567.9,7491.4,7540.072,824135596
2023-01-16,7546.8,7612.3,7546.8,7604.992,885179774
2023-01-17,7589,7611.1,7578.6,7597.587,835408650
2023-01-18,7589.5,7626,7589.5,7609.547,945313974
2023-01-19,7608.6,7652.1,7592.6,7648.392,843179827
2023-01-20,7651.2,7670.5,7639.9,7666.283,1053837166
2023-01-23,7666.2,7690.1,7650,7674.189,884875889
2023-01-24,7679.2,7717.4,7673.8,7710.467,994895157
2023-01-25,7708.7,7725.3,7673.5,7688.01,989244291
2023-01-27,7707.9,7727.8,7700,7709.544,1081641566
2023-01-30,7707.4,7725.5,7695,7700.386,983006150
2023-01-31,7701.2,7729.4,7674,7686.145,1281308863
2023-02-01,7697.2,7748.9,7697.2,7709.651,1026484241
2023-02-02,7714.4,7761.7,7714.1,7728.524,1026963049
2023-02-03,7715.8,7778.3,7714.7,7771.812,1324411247
2023-02-06,7777.7,7779.4,7738.9,7745.923,1130207055
2023-02-07,7741.7,7761.8,7705,7713.056,991518187
2023-02-08,7720,7744.2,7717.7,7740.494,979075818
2023-02-09,7732.1,7732.1,7688.2,7695.77,934169711
2023-02-10,7690.7,7692.1,7627.8,7631.131,973067575
2023-02-13,7628.6,7628.6,7603.2,7614.523,1021434690
2023-02-14,7623.2,7672.7,7623.2,7628.604,999611642
2023-02-15,7638,7638,7544.9,7559.113,1262605260
2023-02-16,7562.9,7629.1,7559,7620.749,1234622377
2023-02-17,7622.9,7622.9,7552.2,7552.188,1066172070
2023-02-20,7552.3,7560.1,7532.7,7552.488,890215899
2023-02-21,7538.8,7548.8,7506.2,7544.575,971214888
2023-02-22,7545.5,7545.5,7471,7517.046,1065778933
2023-02-23,7496.9,7509.8,7486,7492.484,1084577652
2023-02-24,7491.2,7521.6,7487.7,7512.706,1094418369
2023-02-27,7487.9,7489.3,7389.6,7419.621,1176709306
2023-02-28,7428.5,7468.4,7427.5,7458.034,1662750450
2023-03-01,7457.4,7474.6,7414,7456.139,996593256
2023-03-02,7466.9,7487,7446.6,7460.015,1379004814
2023-03-03,7467.2,7493.3,7467.1,7484.035,915646170
2023-03-06,7490.6,7540.4,7490.6,7525.693,906815702
2023-03-07,7510.5,7566.7,7498.8,7562.65,1117151345
2023-03-08,7562.7,7562.7,7483.7,7503.903,1219905228
2023-03-09,7489.8,7530.1,7487.6,7514.39,1008092556
2023-03-10,7493.5,7494.4,7337.9,7348.226,1172859435
2023-03-13,7348,7353.9,7270.2,7311.023,1029102922
2023-03-14,7296.5,7297.5,7146.2,7201.106,1565145035
2023-03-15,7218,7263.1,7215.2,7263.1,1160413834
2023-03-16,7218.3,7224.1,7100.6,7152.741,1665117083
2023-03-17,7155.6,7190.4,7146.7,7188.182,2694033495
2023-03-20,7187.7,7187.7,7081.5,7085.126,1189285498
2023-03-21,7104.5,7176.9,7103.7,7142.247,1055586918
2023-03-22,7151.5,7218,7151.5,7200.674,1164953701
2023-03-23,7185.5,7185.5,7131.2,7148.61,1155807099
2023-03-24,7141.9,7141.9,7103.2,7137.597,1007441057
2023-03-27,7148.1,7172.9,7142.4,7143.844,847160998
2023-03-28,7156.1,7231.7,7154.3,7219.418,1376667018
2023-03-29,7219.9,7237.5,7198,7235.983,1287304471
2023-03-30,7259.8,7315.9,7256.1,7312.388,1473175222
2023-03-31,7331.3,7375.4,7331.3,7373.342,1360548367
2023-04-03,7386.1,7440.6,7383.1,7416.353,1270400262
2023-04-04,7408.4,7434,7406.1,7431.506,1136530523
2023-04-05,7416.7,7455,7416,7434.305,1340673938
2023-04-06,7431.6,7440.6,7407.2,7412.008,1204893939
2023-04-11,7412,7516.6,7412,7504.179,1164091562
2023-04-12,7523.2,7562.5,7523.2,7538.896,1226338322
2023-04-13,7535.1,7538.4,7508.7,7520.735,1121675005
2023-04-14,7521.5,7561.9,7514.2,7560.389,1025419782
2023-04-17,7560.6,7587.5,7560.5,7578.062,1065804040
2023-04-18,7576.3,7576.3,7536.9,7557.503,1363742813
2023-04-19,7565,7571.9,7552.8,7561.268,966697633
2023-04-20,7554.2,7569.1,7539.6,7555.366,1085983608
2023-04-21,7537.6,7539.7,7509.5,7522.98,1046942287
2023-04-24,7508.6,7521.3,7498.3,7512.177,832226677
2023-04-26,7487,7510.6,7472.6,7502.829,1143958569
2023-04-27,7510.3,7510.3,7465.1,7482.16,909456911
2023-04-28,7493.7,7520.1,7488.2,7500.951,1154683618
2023-05-01,7501,7559.3,7501,7524.168,1010723285
2023-05-02,7523.9,7526,7441.7,7459.779,1046588968
2023-05-03,7459.8,7459.8,7350.9,7388.979,1161306483
2023-05-04,7390.3,7393.2,7336.6,7388.224,1015220326
2023-05-05,7375,7413.1,7363.5,7413.082,1075191306
2023-05-08,7413.3,7487,7413.3,7472.077,1098088522
2023-05-09,7469.7,7469.7,7436.9,7456.739,1061027974
2023-05-10,7459.5,7459.7,7432.2,7452.331,961339425
2023-05-11,7449,7463.5,7428.8,7449.717,1121060651
2023-05-12,7437.9,7453.3,7429.2,7453.166,1103315674
2023-05-15,7454.7,7460.5,7429.7,7460.522,914383721
2023-05-16,7470.8,7470.8,7424.1,7424.105,1062950449
2023-05-17,7412.9,7412.9,7350.2,7389.316,982263636
2023-05-18,7401.9,7450.2,7401,7426.965,1161430450
2023-05-19,7427,7482.8,7427,7471.476,1036917485
2023-05-22,7471.5,7475.6,7437.1,7450.677,947855255
2023-05-23,7450.9,7476.4,7447.4,7447.412,946420518
2023-05-24,7444,7444,7388,7392.93,924804118
2023-05-25,7375.3,7379.5,7309.1,7316.687,1186970484
2023-05-26,7315.4,7335.3,7308.4,7334.526,888416820
2023-05-29,7334.5,7436.4,7334.5,7395.127,851554638
2023-05-30,7395.6,7403.8,7382,7387.298,954498575
2023-05-31,7374.8,7376.2,7273.5,7273.546,2297120254
2023-06-01,7269.6,7309.4,7257,7290.667,1068039786
2023-06-02,7307.5,7344.4,7306.9,7331.226,1033209491
2023-06-05,7357.7,7419.1,7357.7,7401.189,956942373
2023-06-06,7391,7391,7316,7319.895,1198606359
2023-06-07,7330,7355.3,7310.4,7310.426,1106245846
2023-06-08,7322.3,7323.6,7281.7,7288.28,1062099738
2023-06-09,7299.8,7319.2,7299.1,7312.318,996493102
2023-06-13,7304.9,7329.1,7291.8,7329.12,1183020055
2023-06-14,7350.1,7361.4,7328.8,7354.153,1304542394
2023-06-15,7354.2,7391.9,7353.2,7369.961,1289925698
2023-06-16,7378.2,7461.3,7376.8,7451.209,2274496048
2023-06-19,7448.7,7496.7,7447,7489.25,1003056838
2023-06-20,7490.5,7557.5,7489.4,7548.503,1097436397
2023-06-21,7532.6,7537.9,7505.6,7505.556,1130408552
2023-06-22,7500.1,7500.1,7372.9,7380.995,1086597762
2023-06-23,7378.2,7381.9,7274.2,7285.585,1029872437
2023-06-26,7284.5,7285.4,7240.7,7264.083,979613753
2023-06-27,7269.1,7307.1,7269.1,7299.958,1004561392
2023-06-28,7304.2,7399.1,7304.2,7384.087,1066320193
2023-06-29,7379.1,7412,7375.7,7389.612,1018503894
2023-06-30,7392.9,7405.7,7360.1,7401.536,1054702640
2023-07-03,7403.3,7448.7,7398.1,7442.75,1019227079
2023-07-04,7442.8,7484.3,7431.7,7478.927,895235458
2023-07-05,7476.7,7480.9,7446.6,7453.115,891981446
2023-07-06,7453.9,7453.9,7346,7365.002,947571901
2023-07-07,7345.6,7345.6,7222.7,7244.109,868311806
2023-07-10,7251.8,7288.6,7201,7206.898,802251503
2023-07-11,7220.8,7315.8,7219.6,7315.802,797535869
2023-07-12,7330.3,7365.7,7329.8,7341.514,834137148
2023-07-13,7357.4,7464.2,7356.2,7455.412,1099526273
2023-07-14,7464.9,7526.3,7464.9,7517.124,971021954
2023-07-17,7514.3,7520.4,7489.1,7511.618,896200574
2023-07-18,7499.5,7505.5,7474.5,7496.659,873292250
2023-07-19,7505.2,7548.5,7505.2,7538.227,1022018910
2023-07-20,7542.1,7598.7,7539.8,7541.874,1019059603
2023-07-21,7541.9,7541.9,7501.3,7526.777,1017642685
2023-07-24,7526,7544.1,7517.3,7517.28,1041192968
2023-07-25,7533.7,7559,7529.8,7554.675,969339993
2023-07-26,7577.2,7635.8,7554.3,7617.847,982079684
2023-07-27,7610.6,7689.4,7604,7672.569,1078493122
2023-07-28,7666.5,7667.8,7567.6,7616.081,958352565
2023-07-31,7620.8,7649.7,7587.9,7622.158,998183309
2023-08-01,7631.1,7683,7627.4,7663.728,965074722
2023-08-02,7651.4,7651.4,7557.2,7568.407,895691511
2023-08-03,7568.4,7568.4,7497.4,7522.257,935216618
2023-08-04,7522.3,7535.9,7495,7535.891,960195449
2023-08-07,7532.6,7538.1,7506.2,7519.897,736309140
2023-08-08,7525.3,7553.2,7518.7,7519.713,1106611158
2023-08-09,7517.8,7546,7514.8,7543.39,1064030580
2023-08-10,7547.1,7568.5,7530.3,7568.451,1138793190
2023-08-11,7562.3,7574.6,7544.5,7554.221,896885208
2023-08-14,7545.2,7545.8,7475.3,7493.094,918402832
2023-08-15,7489.3,7544.1,7488.4,7520.387,1049970832
2023-08-16,7501.4,7501.4,7400.4,7411.83,1103858661
2023-08-17,7407.7,7408.1,7322.2,7364.4,1308337086
2023-08-18,7368.9,7384.5,7342.2,7365.983,1178424658
2023-08-21,7364.1,7365.3,7335.9,7335.941,1034320947
2023-08-22,7327.5,7348.3,7313.8,7346.424,1135333176
2023-08-23,7341.1,7392.5,7335,7367.643,1027482288
2023-08-24,7371,7413.5,7369.6,7400.558,1175046170
2023-08-25,7400.5,7400.5,7306.7,7332.572,1048879894
2023-08-28,7338.2,7368.3,7338.2,7365.946,1393378134
2023-08-29,7368.9,7416.4,7365,7416.356,1242425873
2023-08-30,7425.8,7524.2,7425.8,7506.764,1214459830
2023-08-31,7504.7,7521.4,7504.4,7517.782,1937895456
2023-09-01,7508,7509.2,7478.3,7489.907,946061507
2023-09-04,7504.3,7548.4,7501,7525.682,1128904272
2023-09-05,7525.8,7526.1,7473.4,7516.787,890525133
2023-09-06,7516.8,7516.8,7456.5,7461.621,1213531827
2023-09-07,7432.7,7433.2,7361.1,7374.896,1090978103
2023-09-08,7370.7,7379.6,7338,7358.137,996136257
2023-09-11,7362.4,7387.8,7331,7387.756,1033859013
2023-09-12,7396.2,7403.5,7352.1,7402.896,1121601429
2023-09-13,7397.4,7397.4,7333,7345.654,1212488168
2023-09-14,7345.7,7395.6,7340.5,7382.702,1083111878
2023-09-15,7382.7,7517.4,7382.7,7482.583,3711252094
2023-09-18,7477.1,7478,7423.1,7428.053,1329496282
2023-09-19,7420.2,7420.2,7385.3,7394.978,1027521108
2023-09-20,7390.6,7390.6,7347,7361.945,1226990943
2023-09-21,7351.1,7355.5,7259.1,7266.596,1278585235
2023-09-22,7240.3,7270,7156.5,7270.035,1326766850
2023-09-25,7266.3,7278.6,7223.2,7278.554,875804996
2023-09-26,7270,7272,7226.7,7238.331,1050488282
2023-09-27,7238.3,7238.3,7203.3,7229.802,1124330009
2023-09-28,7229.8,7251,7200,7222.471,1139407708
2023-09-29,7240,7265.4,7237.3,7249.668,1161042366
2023-10-02,7247.1,7254.5,7217.2,7235.494,730489391
2023-10-03,7213.7,7213.7,7107.6,7141.012,1254002132
2023-10-04,7129.2,7129.4,7062.8,7082.206,1188067062
2023-10-05,7081.7,7126.7,7077.7,7117.534,1055643054
2023-10-06,7122.4,7160.6,7114.5,7143.036,982426837
2023-10-09,7154.4,7188.7,7152.1,7157.04,946976281
2023-10-10,7160,7247.9,7159.1,7230.985,1204044641
2023-10-11,7242,7284.3,7242,7281.251,1181846953
2023-10-12,7281.3,7305.2,7277.1,7287.434,1082174008
2023-10-13,7281.1,7281.1,7213.1,7243.541,1035620328
2023-10-16,7241.4,7242.7,7209.8,7214.606,860585808
2023-10-17,7229.3,7287.1,7229.3,7244.378,874355033
2023-10-18,7248.5,7265.7,7233.9,7265.726,960832437
2023-10-19,7242.4,7242.4,7142.5,7172.665,1262300448
2023-10-20,7153.4,7153.7,7066.5,7089.669,1193010558
2023-10-23,7071.2,7071.8,7017.2,7029.961,984211016
2023-10-24,7033.4,7066.7,7023.6,7045.618,1088180569
2023-10-25,7065.4,7086.3,7023.9,7046.268,1177993728
2023-10-26,7046.3,7046.3,6966.7,7001.106,1452120712
2023-10-27,6998.5,7031.2,6998.5,7014.163,956592911
2023-10-30,7016.1,7016.1,6938.5,6960.194,1133713057
2023-10-31,6970.1,7002.2,6956.9,6967.47,1471168438
2023-11-01,6974.8,7024.6,6974.7,7024.647,1128954055
2023-11-02,7037.8,7119.8,7037.3,7095.016,1045050375
2023-11-03,7110.6,7184.4,7110.1,7175.063,1371830700
2023-11-06,7175.7,7203.7,7175.3,7192.34,1109437081
2023-11-07,7192.1,7195.1,7149.5,7176.613,970842841
2023-11-08,7168.2,7200.5,7167.6,7198.385,1322483336
2023-11-09,7202.3,7245,7202.3,7215.104,1393295211
2023-11-10,7217.4,7218.1,7164.7,7176.605,1154261282
2023-11-13,7180.5,7185.4,7145,7145.037,1038490780
2023-11-14,7154.1,7212.6,7154.1,7207.137,1075897007
2023-11-15,7233.5,7334.4,7232.4,7316.733,1168887774
2023-11-16,7309.9,7320.8,7260.6,7269.461,1082136253
2023-11-17,7269.2,7273.6,7248.4,7260.958,1131286652
2023-11-20,7264.7,7282.5,7259.9,7268.741,1029496834
2023-11-21,7273.6,7299.7,7272.8,7289.258,1158146048
2023-11-22,7292,7295.5,7265.5,7277.808,1033944509
2023-11-23,7269.7,7270.6,7231.3,7234.172,987627962
2023-11-24,7234.2,7268.1,7233.4,7244.141,691793548
2023-11-27,7240.5,7257.6,7192.8,7192.847,829412138
2023-11-28,7192.3,7255.4,7191,7223.095,1012974149
2023-11-29,7222.2,7263.7,7222.2,7245.789,1140094338
2023-11-30,7244.4,7297.7,7232.4,7297.72,2627747582
2023-12-01,7289.8,7291,7254.6,7285.135,1029382062
2023-12-04,7307.2,7378.2,7307.2,7336.082,1467412423
2023-12-05,7323.2,7323.2,7248.8,7269.797,1335491631
2023-12-06,7272.7,7401,7272.7,7386.679,1311918762
2023-12-07,7377,7389.1,7360.9,7384.719,1332938970
2023-12-08,7386.9,7405.6,7355.4,7405.588,1109077663
2023-12-11,7405.2,7438.5,7400.9,7410.171,1129096868
2023-12-12,7410.1,7452.9,7408.1,7446.364,1120774197
2023-12-13,7446.6,7483.4,7446,7469.138,1049124409
2023-12-14,7482.7,7599.4,7482.7,7599.392,1506091152
2023-12-15,7612.1,7683.7,7612.1,7661.942,3026065167
2023-12-18,7656.9,7667.4,7629.7,7649.572,1028189929
2023-12-19,7648.8,7719.5,7648.4,7715.924,1124058963
2023-12-20,7722.2,7778.5,7721.2,7764.034,1169072076
2023-12-21,7753.9,7761.1,7711.2,7727.839,1147398756
2023-12-22,7730.7,7747.8,7722.1,7730.186,976862874
2023-12-27,7738.8,7823,7738.8,7796.696,663624519
2023-12-28,7799.4,7852.1,7799.4,7852.079,665089304
2023-12-29,7843.4,7843.4,7815.6,7829.486,647413537
2024-01-02,7825,7870.9,7823.2,7867.393,533557278
2024-01-03,7858.5,7858.5,7755.8,7757.345,754620263
2024-01-04,7763.3,7763.3,7714.8,7730.621,754754328
2024-01-05,7729.4,7750.3,7717.5,7718.405,681984070
2024-01-08,7719.1,7732.5,7667.3,7676.795,872107948
2024-01-09,7689.3,7770.5,7689.3,7749.456,841846621
2024-01-10,7738,7743.6,7697.1,7702.707,913554977
2024-01-11,7705.6,7748.4,7702.1,7736.793,843201512
2024-01-12,7736.8,7736.8,7705.5,7730.537,857925573
2024-01-15,7728.2,7739.4,7709.7,7730.098,898120852
2024-01-16,7720.7,7722.2,7632.9,7647.083,923104019
2024-01-17,7650.7,7650.7,7604,7622.522,1066285636
2024-01-18,7601,7601.5,7551.2,7575.558,1239489954
2024-01-19,7586.3,7678.8,7586.3,7652.293,1023901535
2024-01-22,7659.3,7708.5,7659,7702.311,1100436800
2024-01-23,7702.9,7757.9,7702.9,7742.078,984075981
2024-01-24,7752.4,7766,7728.7,7748.124,974976677
2024-01-25,7756.9,7787,7753.3,7785.215,920019457
2024-01-29,7775.7,7812.8,7775.7,7808.295,1070570476
2024-01-30,7809.8,7862.6,7809.5,7835.028,1071851478
2024-01-31,7831,7913.9,7805.2,7912.825,1329012856
2024-02-01,7906.4,7906.4,7808.2,7818.754,1024916950
2024-02-02,7829.2,7934.9,7829.2,7931.568,1112055104
2024-02-05,7913.7,7914.8,7824.9,7855.357,884089477
2024-02-06,7855.4,7855.4,7769.2,7808.891,1015724154
2024-02-07,7815.7,7878.6,7815.7,7850.854,1163572737
2024-02-08,7859.4,7897.4,7854.9,7875.167,1034433280
2024-02-09,7875.7,7894.7,7866.5,7884.698,984843071
2024-02-12,7884.7,7884.7,7854,7860.343,793122491
2024-02-13,7866,7878.3,7843.7,7847.809,1080517788
2024-02-14,7826,7826.2,7731,7790.503,1218884229
2024-02-15,7782.9,7865,7782.9,7851.713,1364438134
2024-02-16,7866.1,7927,7864.6,7905.646,1419517732
2024-02-19,7913.1,7931.3,7901.1,7913.305,1188118462
2024-02-20,7910.1,7923.1,7880.4,7911.473,1444152807
2024-02-21,7891.4,7891.6,7837.1,7860.04,2441443897
2024-02-22,7857,7870.3,7839.1,7865.3,1601251515
2024-02-23,7877.1,7918.1,7876.8,7899.18,1508934118
2024-02-26,7896.4,7938.7,7890.6,7908.135,1369500784
2024-02-27,7901.3,7923.7,7863.5,7922.222,1294266099
2024-02-28,7927.8,7939.1,7892.9,7917.128,1473969546
2024-02-29,7916.9,7963.8,7886.9,7959.537,2507402416
2024-03-01,7962.8,8007.1,7957.8,8007.101,1384617134
2024-03-04,8002.2,8033.7,7987.7,7996.456,1379987758
2024-03-05,8001.8,8013.7,7972.3,7988.255,1254419377
2024-03-06,7981.6,7994.7,7951.2,7990.276,1191674555
2024-03-07,7977.8,8029.4,7977.8,8026.684,1137821650
2024-03-08,8030.9,8112.6,8030.9,8107.523,1274493971
2024-03-11,8090.9,8091.5,7956.1,7963.607,941107451
2024-03-12,7963.6,7992.8,7961,7973.028,1142204368
2024-03-13,7971.3,8002.7,7971.3,7989.534,1079137429
2024-03-14,8001.8,8002.5,7961.2,7973.954,1462401933
2024-03-15,7956.7,7957.7,7848.3,7923.763,4077823389
2024-03-18,7923.8,7929,7894.2,7925.238,1148884929
2024-03-19,7931.3,7961.8,7917.4,7957.763,1100436837
2024-03-20,7956.7,7993,7952.6,7954.482,1153974733
2024-03-21,7965.4,8049.4,7965.4,8044.566,1368063391
2024-03-22,8047.4,8049.1,7997.9,8026.334,1084897314
2024-03-25,8031.2,8103.5,8030.1,8071.521,842079089
2024-03-26,8067.2,8069.2,8030.2,8036.735,1099766396
2024-03-27,8029.2,8073.6,8029.2,8073.608,1127359646
2024-03-28,8089.6,8154.1,8087.4,8153.75,1283959434
2024-04-02,8161.9,8168,8127.7,8145.782,1209057570
2024-04-03,8152.7,8152.7,8022.2,8033.601,1129112122
2024-04-04,8039.9,8086.6,8037.9,8072.453,1202616954
2024-04-05,8056.6,8056.6,7995.6,8026.037,1028456366
2024-04-08,8023.6,8057.7,8022.3,8044.901,1001391846
2024-04-09,8064.7,8091.1,8064.7,8081.192,1033673735
2024-04-10,8088.2,8129.4,8088.2,8109.745,1047218434
2024-04-11,8101.1,8101.1,8011.3,8074.083,1028737430
2024-04-12,8063.3,8064.5,8028.4,8050.219,1135317505
2024-04-15,8047.8,8050.6,7991.2,8009.381,1129173141
2024-04-16,8001.7,8002.8,7836.8,7862.329,1668666617
2024-04-17,7858.9,7891.2,7847.7,7861.014,1059110958
2024-04-18,7870.6,7912.8,7867.4,7898.864,1025119895
2024-04-19,7888.8,7889.6,7743.3,7817.358,1265630234
2024-04-22,7830.8,7927.9,7830.8,7902.025,1000628435
2024-04-23,7903,7946.7,7901.8,7937.94,967863595
2024-04-24,7937.7,7979.4,7933.2,7937.511,1023349095
2024-04-26,7903.6,7905.6,7829.4,7837.391,974407196
2024-04-29,7841.6,7913.4,7841,7906.61,1032204461
2024-04-30,7908.4,7932,7893.3,7932.044,1250643300
2024-05-01,7915.1,7916,7818.9,7831.858,1038986293
2024-05-02,7832.1,7875.4,7832.1,7849.417,1238281188
2024-05-03,7857.4,7907,7856.8,7897.521,1131909730
2024-05-06,7905.9,7953.4,7905.9,7952.263,916598867
2024-05-07,7955.7,8065.5,7955.1,8065.457,1136905213
2024-05-08,8068.3,8084.5,8059.6,8076.73,923237251
2024-05-09,8072.6,8074.3,7987.4,7994.223,994248309
2024-05-10,8000.6,8041,8000.6,8022.653,1028856631
2024-05-13,8019.7,8020.9,7992.3,8019.377,958714463
2024-05-14,8015.4,8016.1,7983.6,7995.707,961668708
2024-05-15,8014.1,8054.1,8014.1,8020.91,920991922
2024-05-16,8044.1,8167.3,8042.3,8150.06,1139905965
2024-05-17,8152.4,8153,8079.5,8082.345,1667289305
2024-05-20,8102.9,8142.4,8101.7,8132.063,1230436506
2024-05-21,8136.6,8137.8,8112.5,8120.182,1417904718
2024-05-22,8123,8150.6,8118.3,8118.302,1209298067
2024-05-23,8088.1,8090.4,8037.7,8083.092,1012148524
2024-05-24,8070.3,8070.5,7986.9,7999.158,905311706
2024-05-27,8005.3,8062.4,8005.3,8058.569,884858539
2024-05-28,8059,8071.4,8034.7,8034.866,910373031
2024-05-29,8028.6,8030.3,7930.2,7935.683,1151153300
2024-05-30,7931.6,7931.9,7872.2,7895.885,1081186693
2024-05-31,7902.4,7970.8,7902.4,7970.775,1974186243
2024-06-03,7985.4,8044.8,7985.4,8024.066,819504575
2024-06-04,8018.6,8029.2,7994.1,7994.145,910182406
2024-06-05,7986.5,8026.2,7986.5,8022.231,1036185425
2024-06-06,8031,8090.3,8030.5,8074.293,950090458
2024-06-07,8084.8,8115.1,8084.1,8112.816,901302768
2024-06-11,8103,8103,7986.9,8005.889,1149465499
2024-06-12,8005.8,8005.8,7948.2,7963.081,1087521119
2024-06-13,7962.3,8029.5,7962.3,8002.454,1122861593
2024-06-14,8002.9,8004.3,7968.8,7974.795,968846669
2024-06-17,7972.4,7976.9,7941,7943.576,1030312491
2024-06-18,7943.5,8018.1,7942.6,8015.758,1112604522
2024-06-19,8012.9,8026.9,7995.2,8010.521,1008061974
2024-06-20,8010,8013,7995.8,8012.121,1276438211
2024-06-21,8015.2,8040.5,7995.5,8039.911,2494133592
2024-06-24,8039.9,8040,7970.4,7975.073,1126495124
2024-06-25,7978.1,8076.9,7978.1,8076.914,1124547422
2024-06-26,8076.9,8076.9,7986.4,8022.904,1295538337
2024-06-27,8010.2,8010.2,7898,8002.8,1390343835
2024-06-28,7998.5,8061.9,7998.5,8013.825,1442266366
2024-07-01,8013.7,8013.7,7959.7,7992.276,926874767
2024-07-02,7992.6,7995.9,7944.4,7959.658,1005720629
2024-07-03,7964.2,7989.1,7964.2,7986.116,922281671
2024-07-04,8003,8082.5,8003,8079.175,1018992513
2024-07-05,8079.1,8079.1,8055.2,8070.099,765925538
2024-07-08,8066.3,8067.3,8008.4,8012.17,901126152
2024-07-09,8012.2,8077.1,8012.2,8075.2,894470329
2024-07-10,8068.5,8068.5,8025.5,8058.328,901417465
2024-07-11,8068.8,8144.2,8068.8,8133.431,987024898
2024-07-12,8133.1,8212.6,8133.1,8206.148,1047744365
2024-07-15,8216.6,8281.4,8216.1,8262.404,990305651
2024-07-16,8252.9,8264.3,8241.1,8243.326,970119169
2024-07-17,8246.9,8329.5,8246.3,8303.498,1041520423
2024-07-18,8302.3,8309.7,8263.5,8272.701,1081992166
2024-07-19,8251.4,8251.4,8161.5,8209.171,989347249
2024-07-22,8201.8,8201.8,8138.2,8166.414,806167072
2024-07-23,8176.6,8229.3,8176.6,8208.635,1114378435
2024-07-24,8204.6,8214.6,8184.6,8205.531,1009571845
2024-07-25,8193.6,8195.2,8094.3,8094.284,1146146136
2024-07-26,8108.8,8171.9,8107.6,8153.412,1041944962
2024-07-29,8164.1,8235.5,8163.8,8224.328,897769479
2024-07-30,8207,8207.3,8122.7,8176.616,872353607
2024-07-31,8176.3,8320.4,8176.3,8320.441,1512729560
2024-08-01,8334.6,8375.8,8332.8,8343.811,965832742
2024-08-02,8318,8318,8148.5,8170.391,1227744105
2024-08-05,8144.1,8145.3,7847.3,7859.429,1482315539
2024-08-06,7858.8,7926.2,7838,7890.117,1264545926
2024-08-07,7889.2,7950.3,7852.9,7913.15,1407657546
2024-08-08,7903.7,7912.2,7855.3,7886.517,1123210100
2024-08-09,7904.9,8004.9,7904.3,7990.725,857121632
2024-08-12,7990.7,8048.9,7990.7,8028.536,803745423
2024-08-13,8028.8,8050.9,8018.5,8042.246,1036969507
2024-08-14,8043.8,8130.7,8043.8,8070.248,1238627214
2024-08-15,8066.6,8118.3,8066.6,8083.78,1260395490
2024-08-16,8104.5,8196.5,8104.5,8189.865,1523129754
2024-08-19,8182.6,8207.2,8167.7,8194.777,931140709
2024-08-20,8205.6,8235.4,8196.3,8207.581,1057423515
2024-08-21,8205.8,8234,8168.6,8234.034,1165369955
2024-08-22,8239.9,8268.7,8239.9,8258.079,1097700266
2024-08-23,8251.1,8255,8218.8,8249.134,1067087112
2024-08-26,8256.3,8317.5,8256.3,8311.461,1116153185
2024-08-27,8322.2,8329.9,8288,8297.108,1176879235
2024-08-28,8288,8291.3,8235.7,8291.329,1306315088
2024-08-29,8281.7,8281.7,8237.1,8263.561,1716732943
2024-08-30,8269.8,8316.7,8269.1,8316.667,2073027960
2024-09-02,8316.3,8337.5,8267.3,8330.845,1283197790
2024-09-03,8328.5,8331,8296.3,8322.676,1162991063
2024-09-04,8303.3,8303.3,8136.5,8157.013,1291672084
2024-09-05,8167,8198.2,8161,8187.652,1310551635
2024-09-06,8189.9,8232.3,8189.9,8214.847,1102740823
2024-09-09,8204.5,8205.5,8118.4,8191.862,1180324127
2024-09-10,8196.6,8259.7,8196.6,8216.976,1081728833
2024-09-11,8218.7,8229.9,8171.9,8195.192,1376567220
2024-09-12,8190,8296.4,8188.2,8293.148,1195536126
2024-09-13,8302.3,8362.2,8302.3,8323.526,1217793933
2024-09-16,8326.9,8366.4,8326.9,8341.055,1035698998
2024-09-17,8347.7,8371.8,8347.7,8361.231,866331998
2024-09-18,8362.7,8375.6,8335.6,8364.267,952528116
2024-09-19,8379.4,8425.4,8355.7,8417.044,1332630827
2024-09-20,8424.6,8474.1,8415.8,8437.22,3868320020
2024-09-23,8422.5,8423,8359,8384.176,1089883556
2024-09-24,8385,8407.9,8350.5,8385.138,1298125666
2024-09-25,8398.2,8424.8,8361.4,8372.751,1222034658
2024-09-26,8372.8,8464.8,8372.8,8462.771,1336922346
2024-09-27,8481.2,8487.7,8467.8,8476.774,1666168680
2024-09-30,8493.8,8552.6,8493.8,8538.434,1585006123
2024-10-01,8524.1,8524.7,8460.9,8481.895,1001653171
2024-10-02,8485.9,8487.3,8448,8469.917,1068747401
2024-10-03,8478.2,8493.2,8454.9,8474.329,1073951408
2024-10-04,8457,8457,8373.7,8416.584,983588670
2024-10-07,8424.5,8483.6,8417.1,8479.009,1138062680
2024-10-08,8476.9,8495.3,8429.4,8443.712,1087288489
2024-10-09,8441.3,8496.5,8441.3,8456.787,952236762
2024-10-10,8460.2,8515.2,8460.2,8498.677,1087045248
2024-10-11,8495.4,8505,8478.3,8491.5