Date,Open,High,Low,Close,Volume
1987-01-02,97.36,97.36,97.36,97.36,0
1987-01-05,98.51,98.51,98.51,98.51,0
1987-01-07,99.76,99.76,99.76,99.76,0
1987-01-08,101.33,101.33,101.33,101.33,0
1987-01-09,103.23,103.23,103.23,103.23,0
1987-01-12,105.88,105.88,105.88,105.88,0
1987-01-13,108.31,108.31,108.31,108.31,0
1987-01-14,106.29,106.29,106.29,106.29,0
1987-01-15,106.99,106.99,106.99,106.99,0
1987-01-16,109.17,109.17,109.17,109.17,0
1987-01-19,111.49,111.49,111.49,111.49,0
1987-01-20,114.73,114.73,114.73,114.73,0
1987-01-21,118.14,118.14,118.14,118.14,0
1987-01-22,121.15,121.15,121.15,121.15,0
1987-01-23,118.2,118.2,118.2,118.2,0
1987-01-26,116.82,116.82,116.82,116.82,0
1987-01-27,114.72,114.72,114.72,114.72,0
1987-01-28,118.6,118.6,118.6,118.6,0
1987-01-29,118.81,118.81,118.81,118.81,0
1987-01-30,116.69,116.69,116.69,116.69,0
1987-02-02,116.12,116.12,116.12,116.12,0
1987-02-03,114.68,114.68,114.68,114.68,0
1987-02-04,113.52,113.52,113.52,113.52,0
1987-02-05,112.59,112.59,112.59,112.59,0
1987-02-06,113.63,113.63,113.63,113.63,0
1987-02-09,115.54,115.54,115.54,115.54,0
1987-02-10,114.81,114.81,114.81,114.81,0
1987-02-11,114.04,114.04,114.04,114.04,0
1987-02-12,113.36,113.36,113.36,113.36,0
1987-02-13,113.34,113.34,113.34,113.34,0
1987-02-16,116.03,116.03,116.03,116.03,0
1987-02-17,118.22,118.22,118.22,118.22,0
1987-02-18,118.92,118.92,118.92,118.92,0
1987-02-19,118.5,118.5,118.5,118.5,0
1987-02-20,118.73,118.73,118.73,118.73,0
1987-02-23,119,119,119,119,0
1987-02-24,119.32,119.32,119.32,119.32,0
1987-02-25,120.7,120.7,120.7,120.7,0
1987-02-26,121.38,121.38,121.38,121.38,0
1987-02-27,124.02,124.02,124.02,124.02,0
1987-03-03,126.94,126.94,126.94,126.94,0
1987-03-04,129.74,129.74,129.74,129.74,0
1987-03-05,133.09,133.09,133.09,133.09,0
1987-03-06,136.56,136.56,136.56,136.56,0
1987-03-09,140.06,140.06,140.06,140.06,0
1987-03-10,147.72,147.72,147.72,147.72,0
1987-03-11,144.22,144.22,144.22,144.22,0
1987-03-12,142.06,142.06,142.06,142.06,0
1987-03-13,144.86,144.86,144.86,144.86,0
1987-03-16,148.82,148.82,148.82,148.82,0
1987-03-17,152.31,152.31,152.31,152.31,0
1987-03-18,151.98,151.98,151.98,151.98,0
1987-03-19,149.72,149.72,149.72,149.72,0
1987-03-20,150.94,150.94,150.94,150.94,0
1987-03-23,152.22,152.22,152.22,152.22,0
1987-03-24,150.3,150.3,150.3,150.3,0
1987-03-26,149.23,149.23,149.23,149.23,0
1987-03-27,147.02,147.02,147.02,147.02,0
1987-03-30,151.63,151.63,151.63,151.63,0
1987-03-31,157.85,157.85,157.85,157.85,0
1987-04-01,159.48,159.48,159.48,159.48,0
1987-04-02,158.34,158.34,158.34,158.34,0
1987-04-03,156.37,156.37,156.37,156.37,0
1987-04-06,156.43,156.43,156.43,156.43,0
1987-04-07,153.06,153.06,153.06,153.06,0
1987-04-08,150.05,150.05,150.05,150.05,0
1987-04-09,148.13,148.13,148.13,148.13,0
1987-04-10,150.9,150.9,150.9,150.9,0
1987-04-13,152.46,152.46,152.46,152.46,0
1987-04-14,152.66,152.66,152.66,152.66,0
1987-04-15,152.68,152.68,152.68,152.68,0
1987-04-16,155.24,155.24,155.24,155.24,0
1987-04-21,156.23,156.23,156.23,156.23,0
1987-04-22,156.31,156.31,156.31,156.31,0
1987-04-23,156.07,156.07,156.07,156.07,0
1987-04-24,154.41,154.41,154.41,154.41,0
1987-04-27,151.73,151.73,151.73,151.73,0
1987-04-28,153.13,153.13,153.13,153.13,0
1987-04-29,154.66,154.66,154.66,154.66,0
1987-04-30,155.64,155.64,155.64,155.64,0
1987-05-04,153.99,153.99,153.99,153.99,0
1987-05-05,152.63,152.63,152.63,152.63,0
1987-05-06,151.53,151.53,151.53,151.53,0
1987-05-07,151.01,151.01,151.01,151.01,0
1987-05-08,149.93,149.93,149.93,149.93,0
1987-05-11,150.34,150.34,150.34,150.34,0
1987-05-12,149.86,149.86,149.86,149.86,0
1987-05-13,149.96,149.96,149.96,149.96,0
1987-05-14,150.41,150.41,150.41,150.41,0
1987-05-15,150.87,150.87,150.87,150.87,0
1987-05-18,149.96,149.96,149.96,149.96,0
1987-05-19,149.9,149.9,149.9,149.9,0
1987-05-20,149.2,149.2,149.2,149.2,0
1987-05-21,147.38,147.38,147.38,147.38,0
1987-05-22,146.5,146.5,146.5,146.5,0
1987-05-25,145.99,145.99,145.99,145.99,0
1987-05-26,147.32,147.32,147.32,147.32,0
1987-05-27,148.44,148.44,148.44,148.44,0
1987-05-28,149.67,149.67,149.67,149.67,0
1987-05-29,149.69,149.69,149.69,149.69,0
1987-06-01,149.76,149.76,149.76,149.76,0
1987-06-02,152.96,152.96,152.96,152.96,0
1987-06-03,152.52,152.52,152.52,152.52,0
1987-06-04,151.61,151.61,151.61,151.61,0
1987-06-05,150.85,150.85,150.85,150.85,0
1987-06-09,150.6,150.6,150.6,150.6,0
1987-06-10,149.97,149.97,149.97,149.97,0
1987-06-11,146.48,146.48,146.48,146.48,0
1987-06-12,147.16,147.16,147.16,147.16,0
1987-06-15,146.9,146.9,146.9,146.9,0
1987-06-16,147.7,147.7,147.7,147.7,0
1987-06-17,149.39,149.39,149.39,149.39,0
1987-06-18,152.33,152.33,152.33,152.33,0
1987-06-19,154.77,154.77,154.77,154.77,0
1987-06-22,157.6,157.6,157.6,157.6,0
1987-06-23,160.63,160.63,160.63,160.63,0
1987-06-24,165.63,165.63,165.63,165.63,0
1987-06-25,170.78,170.78,170.78,170.78,0
1987-06-26,172.82,172.82,172.82,172.82,0
1987-06-29,172,172,172,172,0
1987-06-30,174.63,174.63,174.63,174.63,0
1987-07-01,178.65,178.65,178.65,178.65,0
1987-07-02,183.34,183.34,183.34,183.34,0
1987-07-03,193.62,193.62,193.62,193.62,0
1987-07-06,204.75,204.75,204.75,204.75,0
1987-07-07,209.77,209.77,209.77,209.77,0
1987-07-08,200.85,200.85,200.85,200.85,0
1987-07-09,195.65,195.65,195.65,195.65,0
1987-07-10,194.16,194.16,194.16,194.16,0
1987-07-13,190.54,190.54,190.54,190.54,0
1987-07-14,183.72,183.72,183.72,183.72,0
1987-07-15,186.37,186.37,186.37,186.37,0
1987-07-16,191.74,191.74,191.74,191.74,0
1987-07-17,198.26,198.26,198.26,198.26,0
1987-07-20,199.67,199.67,199.67,199.67,0
1987-07-21,197.5,197.5,197.5,197.5,0
1987-07-22,195.31,195.31,195.31,195.31,0
1987-07-23,192.75,192.75,192.75,192.75,0
1987-07-24,193.7,193.7,193.7,193.7,0
1987-07-27,201.53,201.53,201.53,201.53,0
1987-07-28,204.17,204.17,204.17,204.17,0
1987-07-29,207.03,207.03,207.03,207.03,0
1987-07-30,214.79,214.79,214.79,214.79,0
1987-07-31,222.45,222.45,222.45,222.45,0
1987-08-03,226.21,226.21,226.21,226.21,0
1987-08-04,226.74,226.74,226.74,226.74,0
1987-08-05,228.7,228.7,228.7,228.7,0
1987-08-06,233.81,233.81,233.81,233.81,0
1987-08-07,247.86,247.86,247.86,247.86,0
1987-08-10,263.4,263.4,263.4,263.4,0
1987-08-11,280.01,280.01,280.01,280.01,0
1987-08-12,269.71,269.71,269.71,269.71,0
1987-08-13,257.47,257.47,257.47,257.47,0
1987-08-14,257.3,257.3,257.3,257.3,0
1987-08-17,266.33,266.33,266.33,266.33,0
1987-08-18,265.63,265.63,265.63,265.63,0
1987-08-19,259.18,259.18,259.18,259.18,0
1987-08-20,262.25,262.25,262.25,262.25,0
1987-08-21,260.35,260.35,260.35,260.35,0
1987-08-24,256.41,256.41,256.41,256.41,0
1987-08-25,252.43,252.43,252.43,252.43,0
1987-08-26,254.03,254.03,254.03,254.03,0
1987-08-27,267.46,267.46,267.46,267.46,0
1987-08-28,275.22,275.22,275.22,275.22,0
1987-08-31,276.06,276.06,276.06,276.06,0
1987-09-01,270.77,270.77,270.77,270.77,0
1987-09-02,272.16,272.16,272.16,272.16,0
1987-09-03,274.9,274.9,274.9,274.9,0
1987-09-04,277,277,277,277,0
1987-09-07,280.66,280.66,280.66,280.66,0
1987-09-08,285.04,285.04,285.04,285.04,0
1987-09-09,285.69,285.69,285.69,285.69,0
1987-09-10,284.47,284.47,284.47,284.47,0
1987-09-11,283.4,283.4,283.4,283.4,0
1987-09-14,281.87,281.87,281.87,281.87,0
1987-09-15,280.56,280.56,280.56,280.56,0
1987-09-16,285.17,285.17,285.17,285.17,0
1987-09-17,289.79,289.79,289.79,289.79,0
1987-09-18,293.57,293.57,293.57,293.57,0
1987-09-21,299.34,299.34,299.34,299.34,0
1987-09-22,310.76,310.76,310.76,310.76,0
1987-09-23,315.79,315.79,315.79,315.79,0
1987-09-24,329.59,329.59,329.59,329.59,0
1987-09-25,360.5,360.5,360.5,360.5,0
1987-09-28,402.3,402.3,402.3,402.3,0
1987-09-30,408.9,408.9,408.9,408.9,0
1987-10-01,406.35,406.35,406.35,406.35,0
1987-10-02,395.35,395.35,395.35,395.35,0
1987-10-05,403.61,403.61,403.61,403.61,0
1987-10-06,414.18,414.18,414.18,414.18,0
1987-10-07,424.74,424.74,424.74,424.74,0
1987-10-08,436.9,436.9,436.9,436.9,0
1987-10-09,453.07,453.07,453.07,453.07,0
1987-10-12,490.89,490.89,490.89,490.89,0
1987-10-13,504.02,504.02,504.02,504.02,0
1987-10-14,513.48,513.48,513.48,513.48,0
1987-10-15,518.59,518.59,518.59,518.59,0
1987-10-16,494.11,494.11,494.11,494.11,0
1987-10-19,483.08,483.08,483.08,483.08,0
1987-10-26,422.03,422.03,422.03,422.03,0
1987-10-27,396.53,396.53,396.53,396.53,0
1987-10-29,383.7,383.7,383.7,383.7,0
1987-10-30,390.69,390.69,390.69,390.69,0
1987-11-02,434.51,434.51,434.51,434.51,0
1987-11-03,439.81,439.81,439.81,439.81,0
1987-11-04,397,397,397,397,0
1987-11-05,376.91,376.91,376.91,376.91,0
1987-11-06,371.86,371.86,371.86,371.86,0
1987-11-09,359.58,359.58,359.58,359.58,0
1987-11-10,327.02,327.02,327.02,327.02,0
1987-11-11,333.75,333.75,333.75,333.75,0
1987-11-12,342.56,342.56,342.56,342.56,0
1987-11-13,351.27,351.27,351.27,351.27,0
1987-11-16,369.76,369.76,369.76,369.76,0
1987-11-17,376.77,376.77,376.77,376.77,0
1987-11-18,354.77,354.77,354.77,354.77,0
1987-11-19,357.51,357.51,357.51,357.51,0
1987-11-20,354.7,354.7,354.7,354.7,0
1987-11-23,361.01,361.01,361.01,361.01,0
1987-11-24,350.47,350.47,350.47,350.47,0
1987-11-25,344.32,344.32,344.32,344.32,0
1987-11-26,303.04,303.04,303.04,303.04,0
1987-11-27,280.55,280.55,280.55,280.55,0
1987-11-30,293.37,293.37,293.37,293.37,0
1987-12-01,288.41,288.41,288.41,288.41,0
1987-12-02,282.84,282.84,282.84,282.84,0
1987-12-03,264.79,264.79,264.79,264.79,0
1987-12-04,244.88,244.88,244.88,244.88,0
1987-12-07,208.07,208.07,208.07,208.07,0
1987-12-08,219.83,219.83,219.83,219.83,0
1987-12-09,245.29,245.29,245.29,245.29,0
1987-12-10,261.88,261.88,261.88,261.88,0
1987-12-11,333.68,333.68,333.68,333.68,0
1987-12-14,313.31,313.31,313.31,313.31,0
1987-12-15,300.6,300.6,300.6,300.6,0
1987-12-16,290.79,290.79,290.79,290.79,0
1987-12-17,275.04,275.04,275.04,275.04,0
1987-12-18,286.83,286.83,286.83,286.83,0
1987-12-21,291.6,291.6,291.6,291.6,0
1987-12-22,289.61,289.61,289.61,289.61,0
1987-12-23,288.27,288.27,288.27,288.27,0
1987-12-24,288.74,288.74,288.74,288.74,0
1987-12-28,282.25,282.25,282.25,282.25,0
1987-12-29,269.51,269.51,269.51,269.51,0
1987-12-30,265.26,265.26,265.26,265.26,0
1987-12-31,272.47,272.47,272.47,272.47,0
1988-01-04,275.35,275.35,275.35,275.35,0
1988-01-05,290.18,290.18,290.18,290.18,0
1988-01-07,305.18,305.18,305.18,305.18,0
1988-01-08,294.45,294.45,294.45,294.45,0
1988-01-11,276.97,276.97,276.97,276.97,0
1988-01-12,284.36,284.36,284.36,284.36,0
1988-01-13,282.92,282.92,282.92,282.92,0
1988-01-14,279.51,279.51,279.51,279.51,0
1988-01-15,282.94,282.94,282.94,282.94,0
1988-01-18,289.7,289.7,289.7,289.7,0
1988-01-19,280.55,280.55,280.55,280.55,0
1988-01-20,275.63,275.63,275.63,275.63,0
1988-01-21,274.52,274.52,274.52,274.52,0
1988-01-22,276.47,276.47,276.47,276.47,0
1988-01-25,273.1,273.1,273.1,273.1,0
1988-01-26,270.43,270.43,270.43,270.43,0
1988-01-27,266.27,266.27,266.27,266.27,0
1988-01-28,264.01,264.01,264.01,264.01,0
1988-01-29,269.16,269.16,269.16,269.16,0
1988-02-01,276.21,276.21,276.21,276.21,0
1988-02-02,284.05,284.05,284.05,284.05,0
1988-02-03,285.27,285.27,285.27,285.27,0
1988-02-04,288.26,288.26,288.26,288.26,0
1988-02-05,294.26,294.26,294.26,294.26,0
1988-02-08,299.15,299.15,299.15,299.15,0
1988-02-09,297.93,297.93,297.93,297.93,0
1988-02-10,293.3,293.3,293.3,293.3,0
1988-02-11,293.53,293.53,293.53,293.53,0
1988-02-12,294.45,294.45,294.45,294.45,0
1988-02-15,293.79,293.79,293.79,293.79,0
1988-02-16,294.64,294.64,294.64,294.64,0
1988-02-17,290.61,290.61,290.61,290.61,0
1988-02-18,291.92,291.92,291.92,291.92,0
1988-02-19,291.63,291.63,291.63,291.63,0
1988-02-23,291.23,291.23,291.23,291.23,0
1988-02-24,291.05,291.05,291.05,291.05,0
1988-02-25,291.84,291.84,291.84,291.84,0
1988-02-26,296.08,296.08,296.08,296.08,0
1988-02-29,291.44,291.44,291.44,291.44,0
1988-03-01,296.8,296.8,296.8,296.8,0
1988-03-02,300.54,300.54,300.54,300.54,0
1988-03-03,301.43,301.43,301.43,301.43,0
1988-03-04,307.79,307.79,307.79,307.79,0
1988-03-07,316.11,316.11,316.11,316.11,0
1988-03-08,319.75,319.75,319.75,319.75,0
1988-03-09,320.05,320.05,320.05,320.05,0
1988-03-10,316.46,316.46,316.46,316.46,0
1988-03-11,319.19,319.19,319.19,319.19,0
1988-03-15,321.5,321.5,321.5,321.5,0
1988-03-16,320.71,320.71,320.71,320.71,0
1988-03-17,320.37,320.37,320.37,320.37,0
1988-03-18,321.01,321.01,321.01,321.01,0
1988-03-21,318.25,318.25,318.25,318.25,0
1988-03-22,314.55,314.55,314.55,314.55,0
1988-03-23,310.66,310.66,310.66,310.66,0
1988-03-24,313.15,313.15,313.15,313.15,0
1988-03-28,310.18,310.18,310.18,310.18,0
1988-03-29,306.66,306.66,306.66,306.66,0
1988-03-30,306.38,306.38,306.38,306.38,0
1988-03-31,305.99,305.99,305.99,305.99,0
1988-04-01,307.4,307.4,307.4,307.4,0
1988-04-04,310.42,310.42,310.42,310.42,0
1988-04-05,311.4,311.4,311.4,311.4,0
1988-04-06,311.74,311.74,311.74,311.74,0
1988-04-07,314.91,314.91,314.91,314.91,0
1988-04-12,317.02,317.02,317.02,317.02,0
1988-04-13,316.3,316.3,316.3,316.3,0
1988-04-14,318.67,318.67,318.67,318.67,0
1988-04-15,312.37,312.37,312.37,312.37,0
1988-04-18,312.88,312.88,312.88,312.88,0
1988-04-19,311.44,311.44,311.44,311.44,0
1988-04-20,311.7,311.7,311.7,311.7,0
1988-04-21,313.23,313.23,313.23,313.23,0
1988-04-22,314.31,314.31,314.31,314.31,0
1988-04-25,309.99,309.99,309.99,309.99,0
1988-04-26,310.64,310.64,310.64,310.64,0
1988-04-27,313.03,313.03,313.03,313.03,0
1988-04-28,313.95,313.95,313.95,313.95,0
1988-04-29,314.89,314.89,314.89,314.89,0
1988-05-02,313.8,313.8,313.8,313.8,0
1988-05-03,312.12,312.12,312.12,312.12,0
1988-05-04,310.21,310.21,310.21,310.21,0
1988-05-05,308.11,308.11,308.11,308.11,0
1988-05-06,306.1,306.1,306.1,306.1,0
1988-05-09,303.49,303.49,303.49,303.49,0
1988-05-10,301.1,301.1,301.1,301.1,0
1988-05-11,298.76,298.76,298.76,298.76,0
1988-05-12,293.75,293.75,293.75,293.75,0
1988-05-13,292.29,292.29,292.29,292.29,0
1988-05-16,294.43,294.43,294.43,294.43,0
1988-05-17,298.66,298.66,298.66,298.66,0
1988-05-18,301.74,301.74,301.74,301.74,0
1988-05-19,300.44,300.44,300.44,300.44,0
1988-05-20,297.59,297.59,297.59,297.59,0
1988-05-23,296.06,296.06,296.06,296.06,0
1988-05-24,295.6,295.6,295.6,295.6,0
1988-05-25,294.52,294.52,294.52,294.52,0
1988-05-26,293.71,293.71,293.71,293.71,0
1988-05-27,293.33,293.33,293.33,293.33,0
1988-05-31,292.83,292.83,292.83,292.83,0
1988-06-01,291.61,291.61,291.61,291.61,0
1988-06-02,289.79,289.79,289.79,289.79,0
1988-06-03,286.92,286.92,286.92,286.92,0
1988-06-06,287.33,287.33,287.33,287.33,0
1988-06-07,286.44,286.44,286.44,286.44,0
1988-06-08,283.32,283.32,283.32,283.32,0
1988-06-09,280.49,280.49,280.49,280.49,0
1988-06-10,279.07,279.07,279.07,279.07,0
1988-06-13,277.88,277.88,277.88,277.88,0
1988-06-14,275,275,275,275,0
1988-06-15,275.9,275.9,275.9,275.9,0
1988-06-16,280.37,280.37,280.37,280.37,0
1988-06-17,287.47,287.47,287.47,287.47,0
1988-06-20,294.25,294.25,294.25,294.25,0
1988-06-21,298.38,298.38,298.38,298.38,0
1988-06-22,298.57,298.57,298.57,298.57,0
1988-06-23,294.98,294.98,294.98,294.98,0
1988-06-24,297.05,297.05,297.05,297.05,0
1988-06-27,292.43,292.43,292.43,292.43,0
1988-06-28,289.1,289.1,289.1,289.1,0
1988-06-29,286.92,286.92,286.92,286.92,0
1988-06-30,283.85,283.85,283.85,283.85,0
1988-07-01,286.02,286.02,286.02,286.02,0
1988-07-04,285.71,285.71,285.71,285.71,0
1988-07-05,283.12,283.12,283.12,283.12,0
1988-07-06,280.54,280.54,280.54,280.54,0
1988-07-07,280.47,280.47,280.47,280.47,0
1988-07-08,280.43,280.43,280.43,280.43,0
1988-07-11,277.76,277.76,277.76,277.76,0
1988-07-12,278.15,278.15,278.15,278.15,0
1988-07-13,277.48,277.48,277.48,277.48,0
1988-07-14,276.83,276.83,276.83,276.83,0
1988-07-18,278.35,278.35,278.35,278.35,0
1988-07-19,283.76,283.76,283.76,283.76,0
1988-07-20,284.5,284.5,284.5,284.5,0
1988-07-21,287.18,287.18,287.18,287.18,0
1988-07-22,288.27,288.27,288.27,288.27,0
1988-07-25,291.42,291.42,291.42,291.42,0
1988-07-26,291.17,291.17,291.17,291.17,0
1988-07-27,287.47,287.47,287.47,287.47,0
1988-07-28,285.85,285.85,285.85,285.85,0
1988-07-29,284.86,284.86,284.86,284.86,0
1988-08-01,284.78,284.78,284.78,284.78,0
1988-08-02,282.28,282.28,282.28,282.28,0
1988-08-03,280.5,280.5,280.5,280.5,0
1988-08-04,279.9,279.9,279.9,279.9,0
1988-08-05,284.32,284.32,284.32,284.32,0
1988-08-08,282.23,282.23,282.23,282.23,0
1988-08-09,284.63,284.63,284.63,284.63,0
1988-08-10,286.2,286.2,286.2,286.2,0
1988-08-11,287.36,287.36,287.36,287.36,0
1988-08-12,287.17,287.17,287.17,287.17,0
1988-08-16,287.33,287.33,287.33,287.33,0
1988-08-17,287.82,287.82,287.82,287.82,0
1988-08-18,291.97,291.97,291.97,291.97,0
1988-08-19,292.22,292.22,292.22,292.22,0
1988-08-22,288.89,288.89,288.89,288.89,0
1988-08-23,287.82,287.82,287.82,287.82,0
1988-08-24,286.7,286.7,286.7,286.7,0
1988-08-25,287.02,287.02,287.02,287.02,0
1988-08-26,289,289,289,289,0
1988-08-29,285.86,285.86,285.86,285.86,0
1988-08-30,282.97,282.97,282.97,282.97,0
1988-08-31,282.03,282.03,282.03,282.03,0
1988-09-01,283,283,283,283,0
1988-09-02,283.02,283.02,283.02,283.02,0
1988-09-05,283.58,283.58,283.58,283.58,0
1988-09-06,282.83,282.83,282.83,282.83,0
1988-09-07,282.2,282.2,282.2,282.2,0
1988-09-08,282.38,282.38,282.38,282.38,0
1988-09-09,282.95,282.95,282.95,282.95,0
1988-09-12,283.52,283.52,283.52,283.52,0
1988-09-13,282.19,282.19,282.19,282.19,0
1988-09-14,283.45,283.45,283.45,283.45,0
1988-09-15,284.85,284.85,284.85,284.85,0
1988-09-16,284.24,284.24,284.24,284.24,0
1988-09-19,283.21,283.21,283.21,283.21,0
1988-09-20,284.28,284.28,284.28,284.28,0
1988-09-21,284.38,284.38,284.38,284.38,0
1988-09-22,285.17,285.17,285.17,285.17,0
1988-09-23,288.24,288.24,288.24,288.24,0
1988-09-26,292.83,292.83,292.83,292.83,0
1988-09-27,294.13,294.13,294.13,294.13,0
1988-09-28,289.25,289.25,289.25,289.25,0
1988-09-29,287.58,287.58,287.58,287.58,0
1988-09-30,289.49,289.49,289.49,289.49,0
1988-10-03,291.44,291.44,291.44,291.44,0
1988-10-04,293.46,293.46,293.46,293.46,0
1988-10-05,298.28,298.28,298.28,298.28,0
1988-10-06,303.5,303.5,303.5,303.5,0
1988-10-07,305.42,305.42,305.42,305.42,0
1988-10-10,310.07,310.07,310.07,310.07,0
1988-10-11,310.24,310.24,310.24,310.24,0
1988-10-12,306.17,306.17,306.17,306.17,0
1988-10-13,304.34,304.34,304.34,304.34,0
1988-10-14,304.46,304.46,304.46,304.46,0
1988-10-17,304.61,304.61,304.61,304.61,0
1988-10-18,303.55,303.55,303.55,303.55,0
1988-10-19,304.77,304.77,304.77,304.77,0
1988-10-20,303.99,303.99,303.99,303.99,0
1988-10-21,304.16,304.16,304.16,304.16,0
1988-10-24,304.28,304.28,304.28,304.28,0
1988-10-25,302.54,302.54,302.54,302.54,0
1988-10-26,299.62,299.62,299.62,299.62,0
1988-10-27,299.13,299.13,299.13,299.13,0
1988-10-31,297.63,297.63,297.63,297.63,0
1988-11-01,303.23,303.23,303.23,303.23,0
1988-11-02,300.99,300.99,300.99,300.99,0
1988-11-03,300.39,300.39,300.39,300.39,0
1988-11-04,300.66,300.66,300.66,300.66,0
1988-11-07,298.55,298.55,298.55,298.55,0
1988-11-08,296.27,296.27,296.27,296.27,0
1988-11-09,297.14,297.14,297.14,297.14,0
1988-11-10,297.49,297.49,297.49,297.49,0
1988-11-11,298.02,298.02,298.02,298.02,0
1988-11-14,293.16,293.16,293.16,293.16,0
1988-11-15,288.8,288.8,288.8,288.8,0
1988-11-16,289.2,289.2,289.2,289.2,0
1988-11-17,291.17,291.17,291.17,291.17,0
1988-11-18,292.78,292.78,292.78,292.78,0
1988-11-21,294.01,294.01,294.01,294.01,0
1988-11-22,291.21,291.21,291.21,291.21,0
1988-11-23,288.52,288.52,288.52,288.52,0
1988-11-24,285.53,285.53,285.53,285.53,0
1988-11-25,283.56,283.56,283.56,283.56,0
1988-11-28,276.11,276.11,276.11,276.11,0
1988-11-29,270.06,270.06,270.06,270.06,0
1988-11-30,276.81,276.81,276.81,276.81,0
1988-12-01,278.34,278.34,278.34,278.34,0
1988-12-02,278.42,278.42,278.42,278.42,0
1988-12-05,277.53,277.53,277.53,277.53,0
1988-12-06,278.41,278.41,278.41,278.41,0
1988-12-07,278.53,278.53,278.53,278.53,0
1988-12-08,276.9,276.9,276.9,276.9,0
1988-12-09,277.27,277.27,277.27,277.27,0
1988-12-12,278.67,278.67,278.67,278.67,0
1988-12-13,278.75,278.75,278.75,278.75,0
1988-12-14,280.64,280.64,280.64,280.64,0
1988-12-15,282.15,282.15,282.15,282.15,0
1988-12-16,281.14,281.14,281.14,281.14,0
1988-12-19,279.64,279.64,279.64,279.64,0
1988-12-20,281.54,281.54,281.54,281.54,0
1988-12-21,280.8,280.8,280.8,280.8,0
1988-12-22,280.62,280.62,280.62,280.62,0
1988-12-23,279.67,279.67,279.67,279.67,0
1988-12-27,279.86,279.86,279.86,279.86,0
1988-12-28,277.87,277.87,277.87,277.87,0
1988-12-29,278.67,278.67,278.67,278.67,0
1988-12-30,279.65,279.65,279.65,279.65,0
1989-01-02,283.6,283.6,283.6,283.6,0
1989-01-03,284.86,284.86,284.86,284.86,0
1989-01-04,283.25,283.25,283.25,283.25,0
1989-01-05,281.04,281.04,281.04,281.04,0
1989-01-09,279.27,279.27,279.27,279.27,0
1989-01-10,276.47,276.47,276.47,276.47,0
1989-01-11,277.74,277.74,277.74,277.74,0
1989-01-12,276.79,276.79,276.79,276.79,0
1989-01-13,276.6,276.6,276.6,276.6,0
1989-01-16,276.52,276.52,276.52,276.52,0
1989-01-17,276.48,276.48,276.48,276.48,0
1989-01-18,276.05,276.05,276.05,276.05,0
1989-01-19,276.16,276.16,276.16,276.16,0
1989-01-20,274.64,274.64,274.64,274.64,0
1989-01-23,272.57,272.57,272.57,272.57,0
1989-01-24,268.51,268.51,268.51,268.51,0
1989-01-25,268.3,268.3,268.3,268.3,0
1989-01-26,269.72,269.72,269.72,269.72,0
1989-01-27,269.67,269.67,269.67,269.67,0
1989-01-30,267.57,267.57,267.57,267.57,0
1989-01-31,268.35,268.35,268.35,268.35,0
1989-02-01,269.59,269.59,269.59,269.59,0
1989-02-02,271.61,271.61,271.61,271.61,0
1989-02-03,272.62,272.62,272.62,272.62,0
1989-02-06,276.49,276.49,276.49,276.49,0
1989-02-07,274.56,274.56,274.56,274.56,0
1989-02-08,274.1,274.1,274.1,274.1,0
1989-02-09,275.05,275.05,275.05,275.05,0
1989-02-10,273.85,273.85,273.85,273.85,0
1989-02-13,273.65,273.65,273.65,273.65,0
1989-02-14,272.28,272.28,272.28,272.28,0
1989-02-15,270.98,270.98,270.98,270.98,0
1989-02-16,268.04,268.04,268.04,268.04,0
1989-02-17,266.13,266.13,266.13,266.13,0
1989-02-20,265.87,265.87,265.87,265.87,0
1989-02-21,264.01,264.01,264.01,264.01,0
1989-02-22,262.44,262.44,262.44,262.44,0
1989-02-23,263.43,263.43,263.43,263.43,0
1989-02-24,263.64,263.64,263.64,263.64,0
1989-02-27,263.56,263.56,263.56,263.56,0
1989-02-28,263.9,263.9,263.9,263.9,0
1989-03-01,264.4,264.4,264.4,264.4,0
1989-03-02,264.39,264.39,264.39,264.39,0
1989-03-03,264.37,264.37,264.37,264.37,0
1989-03-06,263.65,263.65,263.65,263.65,0
1989-03-07,263.66,263.66,263.66,263.66,0
1989-03-08,263.68,263.68,263.68,263.68,0
1989-03-09,262.18,262.18,262.18,262.18,0
1989-03-10,261.91,261.91,261.91,261.91,0
1989-03-14,261.49,261.49,261.49,261.49,0
1989-03-15,261.18,261.18,261.18,261.18,0
1989-03-16,260.07,260.07,260.07,260.07,0
1989-03-17,261.55,261.55,261.55,261.55,0
1989-03-20,260.89,260.89,260.89,260.89,0
1989-03-21,260.65,260.65,260.65,260.65,0
1989-03-22,260.46,260.46,260.46,260.46,0
1989-03-23,260.04,260.04,260.04,260.04,0
1989-03-24,260.75,260.75,260.75,260.75,0
1989-03-27,262.26,262.26,262.26,262.26,0
1989-03-28,264.52,264.52,264.52,264.52,0
1989-03-29,265.67,265.67,265.67,265.67,0
1989-03-30,267.7,267.7,267.7,267.7,0
1989-03-31,268.23,268.23,268.23,268.23,0
1989-04-03,270.76,270.76,270.76,270.76,0
1989-04-04,275.99,275.99,275.99,275.99,0
1989-04-05,279.51,279.51,279.51,279.51,0
1989-04-10,280.23,280.23,280.23,280.23,0
1989-04-11,274.63,274.63,274.63,274.63,0
1989-04-12,274.93,274.93,274.93,274.93,0
1989-04-13,276.6,276.6,276.6,276.6,0
1989-04-14,278.15,278.15,278.15,278.15,0
1989-04-17,277.53,277.53,277.53,277.53,0
1989-04-18,277.69,277.69,277.69,277.69,0
1989-04-19,276.47,276.47,276.47,276.47,0
1989-04-20,275.32,275.32,275.32,275.32,0
1989-04-21,274.25,274.25,274.25,274.25,0
1989-04-24,272.46,272.46,272.46,272.46,0
1989-04-25,271.93,271.93,271.93,271.93,0
1989-04-26,274.6,274.6,274.6,274.6,0
1989-04-27,277.68,277.68,277.68,277.68,0
1989-05-02,288.03,288.03,288.03,288.03,0
1989-05-03,288.74,288.74,288.74,288.74,0
1989-05-04,289.22,289.22,289.22,289.22,0
1989-05-05,287.16,287.16,287.16,287.16,0
1989-05-08,284.7,284.7,284.7,284.7,0
1989-05-09,283.18,283.18,283.18,283.18,0
1989-05-10,284.63,284.63,284.63,284.63,0
1989-05-11,284.22,284.22,284.22,284.22,0
1989-05-12,285.73,285.73,285.73,285.73,0
1989-05-15,286.68,286.68,286.68,286.68,0
1989-05-16,288.15,288.15,288.15,288.15,0
1989-05-17,288.88,288.88,288.88,288.88,0
1989-05-18,289.45,289.45,289.45,289.45,0
1989-05-19,288.84,288.84,288.84,288.84,0
1989-05-22,290.32,290.32,290.32,290.32,0
1989-05-23,291.54,291.54,291.54,291.54,0
1989-05-24,291.67,291.67,291.67,291.67,0
1989-05-25,292.02,292.02,292.02,292.02,0
1989-05-26,293.46,293.46,293.46,293.46,0
1989-05-29,296.01,296.01,296.01,296.01,0
1989-05-30,299.08,299.08,299.08,299.08,0
1989-05-31,305.42,305.42,305.42,305.42,0
1989-06-01,316.67,316.67,316.67,316.67,0
1989-06-02,328.12,328.12,328.12,328.12,0
1989-06-05,323.53,323.53,323.53,323.53,0
1989-06-06,318.89,318.89,318.89,318.89,0
1989-06-07,319.62,319.62,319.62,319.62,0
1989-06-08,323.18,323.18,323.18,323.18,0
1989-06-09,324.12,324.12,324.12,324.12,0
1989-06-12,317.36,317.36,317.36,317.36,0
1989-06-13,314.74,314.74,314.74,314.74,0
1989-06-14,314.18,314.18,314.18,314.18,0
1989-06-15,316.55,316.55,316.55,316.55,0
1989-06-16,317.88,317.88,317.88,317.88,0
1989-06-20,291.93,291.93,291.93,291.93,0
1989-06-21,296.02,296.02,296.02,296.02,0
1989-06-22,291.83,291.83,291.83,291.83,0
1989-06-23,298,298,298,298,0
1989-06-26,295.15,295.15,295.15,295.15,0
1989-06-27,290.19,290.19,290.19,290.19,0
1989-06-28,295.75,295.75,295.75,295.75,0
1989-06-29,303.21,303.21,303.21,303.21,0
1989-06-30,300.08,300.08,300.08,300.08,0
1989-07-03,314.25,314.25,314.25,314.25,0
1989-07-04,319.89,319.89,319.89,319.89,0
1989-07-05,317.35,317.35,317.35,317.35,0
1989-07-06,314.82,314.82,314.82,314.82,0
1989-07-07,315.64,315.64,315.64,315.64,0
1989-07-10,307.76,307.76,307.76,307.76,0
1989-07-11,305.49,305.49,305.49,305.49,0
1989-07-12,304.32,304.32,304.32,304.32,0
1989-07-13,305.42,305.42,305.42,305.42,0
1989-07-14,306.96,306.96,306.96,306.96,0
1989-07-17,308.29,308.29,308.29,308.29,0
1989-07-18,310.18,310.18,310.18,310.18,0
1989-07-19,312.18,312.18,312.18,312.18,0
1989-07-20,314.25,314.25,314.25,314.25,0
1989-07-21,316.42,316.42,316.42,316.42,0
1989-07-24,323.41,323.41,323.41,323.41,0
1989-07-25,324.68,324.68,324.68,324.68,0
1989-07-26,319.86,319.86,319.86,319.86,0
1989-07-27,320.46,320.46,320.46,320.46,0
1989-07-28,325.76,325.76,325.76,325.76,0
1989-07-31,330.51,330.51,330.51,330.51,0
1989-08-01,337.26,337.26,337.26,337.26,0
1989-08-02,336.21,336.21,336.21,336.21,0
1989-08-03,334.06,334.06,334.06,334.06,0
1989-08-04,332.62,332.62,332.62,332.62,0
1989-08-07,330.87,330.87,330.87,330.87,0
1989-08-08,334.87,334.87,334.87,334.87,0
1989-08-09,342.37,342.37,342.37,342.37,0
1989-08-10,354.77,354.77,354.77,354.77,0
1989-08-11,362.35,362.35,362.35,362.35,0
1989-08-16,370.8,370.8,370.8,370.8,0
1989-08-17,366.53,366.53,366.53,366.53,0
1989-08-18,360.19,360.19,360.19,360.19,0
1989-08-21,353.94,353.94,353.94,353.94,0
1989-08-22,354.58,354.58,354.58,354.58,0
1989-08-23,356.69,356.69,356.69,356.69,0
1989-08-24,363.12,363.12,363.12,363.12,0
1989-08-25,366.02,366.02,366.02,366.02,0
1989-08-28,366.3,366.3,366.3,366.3,0
1989-08-29,364.12,364.12,364.12,364.12,0
1989-08-30,370.35,370.35,370.35,370.35,0
1989-08-31,373.19,373.19,373.19,373.19,0
1989-09-01,379.24,379.24,379.24,379.24,0
1989-09-04,387.72,387.72,387.72,387.72,0
1989-09-05,390.37,390.37,390.37,390.37,0
1989-09-06,386.96,386.96,386.96,386.96,0
1989-09-07,392.93,392.93,392.93,392.93,0
1989-09-08,402.23,402.23,402.23,402.23,0
1989-09-11,420,420,420,420,0
1989-09-12,444.3,444.3,444.3,444.3,0
1989-09-13,439.7,439.7,439.7,439.7,0
1989-09-14,434.5,434.5,434.5,434.5,0
1989-09-15,440.5,440.5,440.5,440.5,0
1989-09-18,444.19,444.19,444.19,444.19,0
1989-09-19,441.26,441.26,441.26,441.26,0
1989-09-20,441.09,441.09,441.09,441.09,0
1989-09-21,442.05,442.05,442.05,442.05,0
1989-09-22,447.6,447.6,447.6,447.6,0
1989-09-25,453.32,453.32,453.32,453.32,0
1989-09-26,449.93,449.93,449.93,449.93,0
1989-09-27,463.78,463.78,463.78,463.78,0
1989-09-28,494,494,494,494,0
1989-09-29,516.71,516.71,516.71,516.71,0
1989-10-02,527.71,527.71,527.71,527.71,0
1989-10-03,526.43,526.43,526.43,526.43,0
1989-10-04,512.94,512.94,512.94,512.94,0
1989-10-05,501.86,501.86,501.86,501.86,0
1989-10-06,519.42,519.42,519.42,519.42,0
1989-10-09,526.13,526.13,526.13,526.13,0
1989-10-10,512.66,512.66,512.66,512.66,0
1989-10-11,508.56,508.56,508.56,508.56,0
1989-10-12,519.84,519.84,519.84,519.84,0
1989-10-13,506.02,506.02,506.02,506.02,0
1989-10-16,455.14,455.14,455.14,455.14,0
1989-10-17,497.79,497.79,497.79,497.79,0
1989-10-18,489.35,489.35,489.35,489.35,0
1989-10-19,477.46,477.46,477.46,477.46,0
1989-10-20,484.77,484.77,484.77,484.77,0
1989-10-23,485.18,485.18,485.18,485.18,0
1989-10-24,478.17,478.17,478.17,478.17,0
1989-10-25,472.31,472.31,472.31,472.31,0
1989-10-26,479.63,479.63,479.63,479.63,0
1989-10-27,485.17,485.17,485.17,485.17,0
1989-10-30,496.38,496.38,496.38,496.38,0
1989-10-31,504.7,504.7,504.7,504.7,0
1989-11-01,508.6,508.6,508.6,508.6,0
1989-11-02,505.6,505.6,505.6,505.6,0
1989-11-03,519.73,519.73,519.73,519.73,0
1989-11-06,473.78,473.78,473.78,473.78,0
1989-11-07,461.97,461.97,461.97,461.97,0
1989-11-08,449.71,449.71,449.71,449.71,0
1989-11-09,467.43,467.43,467.43,467.43,0
1989-11-10,448.06,448.06,448.06,448.06,0
1989-11-13,443.2,443.2,443.2,443.2,0
1989-11-14,455.98,455.98,455.98,455.98,0
1989-11-15,471.94,471.94,471.94,471.94,0
1989-11-16,462.16,462.16,462.16,462.16,0
1989-11-17,455.34,455.34,455.34,455.34,0
1989-11-20,468.04,468.04,468.04,468.04,0
1989-11-21,474.83,474.83,474.83,474.83,0
1989-11-22,502.72,502.72,502.72,502.72,0
1989-11-23,496.67,496.67,496.67,496.67,0
1989-11-24,487.57,487.57,487.57,487.57,0
1989-11-27,473.74,473.74,473.74,473.74,0
1989-11-28,472.19,472.19,472.19,472.19,0
1989-11-29,476.68,476.68,476.68,476.68,0
1989-11-30,473.17,473.17,473.17,473.17,0
1989-12-01,466.38,466.38,466.38,466.38,0
1989-12-04,454.39,454.39,454.39,454.39,0
1989-12-05,444.4,444.4,444.4,444.4,0
1989-12-06,447.84,447.84,447.84,447.84,0
1989-12-07,450.84,450.84,450.84,450.84,0
1989-12-08,454.3,454.3,454.3,454.3,0
1989-12-11,451.97,451.97,451.97,451.97,0
1989-12-12,452.5,452.5,452.5,452.5,0
1989-12-13,450.91,450.91,450.91,450.91,0
1989-12-14,452.4,452.4,452.4,452.4,0
1989-12-15,459.62,459.62,459.62,459.62,0
1989-12-18,462.56,462.56,462.56,462.56,0
1989-12-19,462.11,462.11,462.11,462.11,0
1989-12-20,462.34,462.34,462.34,462.34,0
1989-12-21,461.04,461.04,461.04,461.04,0
1989-12-22,463.45,463.45,463.45,463.45,0
1989-12-27,463.73,463.73,463.73,463.73,0
1989-12-28,460.08,460.08,460.08,460.08,0
1989-12-29,459.43,459.43,459.43,459.43,0
1990-01-02,460.68,460.68,460.68,460.68,0
1990-01-03,472.98,472.98,472.98,472.98,0
1990-01-04,492.12,492.12,492.12,492.12,0
1990-01-05,488.93,488.93,488.93,488.93,0
1990-01-08,493.16,493.16,493.16,493.16,0
1990-01-09,505.64,505.64,505.64,505.64,0
1990-01-10,507.19,507.19,507.19,507.19,0
1990-01-11,511.74,511.74,511.74,511.74,0
1990-01-12,510.95,510.95,510.95,510.95,0
1990-01-15,519.1,519.1,519.1,519.1,0
1990-01-16,519.63,519.63,519.63,519.63,0
1990-01-17,511.45,511.45,511.45,511.45,0
1990-01-18,511.23,511.23,511.23,511.23,0
1990-01-19,518.41,518.41,518.41,518.41,0
1990-01-22,519.15,519.15,519.15,519.15,0
1990-01-23,517.3,517.3,517.3,517.3,0
1990-01-24,520.08,520.08,520.08,520.08,0
1990-01-25,525.37,525.37,525.37,525.37,0
1990-01-26,530.83,530.83,530.83,530.83,0
1990-01-29,537.48,537.48,537.48,537.48,0
1990-01-30,540.72,540.72,540.72,540.72,0
1990-01-31,540.51,540.51,540.51,540.51,0
1990-02-01,540.54,540.54,540.54,540.54,0
1990-02-02,537.13,537.13,537.13,537.13,0
1990-02-05,541.84,541.84,541.84,541.84,0
1990-02-06,547.44,547.44,547.44,547.44,0
1990-02-07,556.73,556.73,556.73,556.73,0
1990-02-08,559.49,559.49,559.49,559.49,0
1990-02-09,566.34,566.34,566.34,566.34,0
1990-02-12,568.21,568.21,568.21,568.21,0
1990-02-13,561.25,561.25,561.25,561.25,0
1990-02-14,567.53,567.53,567.53,567.53,0
1990-02-15,573.59,573.59,573.59,573.59,0
1990-02-16,577.02,577.02,577.02,577.02,0
1990-02-19,594.68,594.68,594.68,594.68,0
1990-02-20,610.29,610.29,610.29,610.29,0
1990-02-21,596.82,596.82,596.82,596.82,0
1990-02-22,596.07,596.07,596.07,596.07,0
1990-02-23,593.53,593.53,593.53,593.53,0
1990-02-27,586.02,586.02,586.02,586.02,0
1990-02-28,595.36,595.36,595.36,595.36,0
1990-03-01,623.76,623.76,623.76,623.76,0
1990-03-02,634.3,634.3,634.3,634.3,0
1990-03-05,643.35,643.35,643.35,643.35,0
1990-03-06,650.33,650.33,650.33,650.33,0
1990-03-07,652.07,652.07,652.07,652.07,0
1990-03-08,655.04,655.04,655.04,655.04,0
1990-03-09,675.84,675.84,675.84,675.84,0
1990-03-12,646.93,646.93,646.93,646.93,0
1990-03-13,711.77,711.77,711.77,711.77,0
1990-03-14,711.37,711.37,711.37,711.37,0
1990-03-15,681.32,681.32,681.32,681.32,0
1990-03-16,688.62,688.62,688.62,688.62,0
1990-03-19,706.37,706.37,706.37,706.37,0
1990-03-20,701.25,701.25,701.25,701.25,0
1990-03-21,690.75,690.75,690.75,690.75,0
1990-03-22,679.69,679.69,679.69,679.69,0
1990-03-23,665.81,665.81,665.81,665.81,0
1990-03-26,668.83,668.83,668.83,668.83,0
1990-03-27,663.6,663.6,663.6,663.6,0
1990-03-28,652.9,652.9,652.9,652.9,0
1990-03-29,636.74,636.74,636.74,636.74,0
1990-03-30,646.31,646.31,646.31,646.31,0
1990-04-02,641.41,641.41,641.41,641.41,0
1990-04-03,651.07,651.07,651.07,651.07,0
1990-04-04,670.72,670.72,670.72,670.72,0
1990-04-05,669.75,669.75,669.75,669.75,0
1990-04-06,671.99,671.99,671.99,671.99,0
1990-04-09,771.04,771.04,771.04,771.04,0
1990-04-10,822.61,822.61,822.61,822.61,0
1990-04-11,795.17,795.17,795.17,795.17,0
1990-04-12,807.72,807.72,807.72,807.72,0
1990-04-17,828.23,828.23,828.23,828.23,0
1990-04-18,843.33,843.33,843.33,843.33,0
1990-04-19,860.1,860.1,860.1,860.1,0
1990-04-20,902.12,902.12,902.12,902.12,0
1990-04-23,961.58,961.58,961.58,961.58,0
1990-04-24,949.63,949.63,949.63,949.63,0
1990-04-25,929.39,929.39,929.39,929.39,0
1990-04-26,933.17,933.17,933.17,933.17,0
1990-04-27,959.56,959.56,959.56,959.56,0
1990-04-30,973.55,973.55,973.55,973.55,0
1990-05-02,968.69,968.69,968.69,968.69,0
1990-05-03,984.96,984.96,984.96,984.96,0
1990-05-04,1002.07,1002.07,1002.07,1002.07,0
1990-05-07,994.39,994.39,994.39,994.39,0
1990-05-08,985.78,985.78,985.78,985.78,0
1990-05-09,974.68,974.68,974.68,974.68,0
1990-05-10,968.86,968.86,968.86,968.86,0
1990-05-11,986.11,986.11,986.11,986.11,0
1990-05-14,1015.05,1015.05,1015.05,1015.05,0
1990-05-15,1040.08,1040.08,1040.08,1040.08,0
1990-05-16,1071.48,1071.48,1071.48,1071.48,0
1990-05-17,1093.48,1093.48,1093.48,1093.48,0
1990-05-18,1102.17,1102.17,1102.17,1102.17,0
1990-05-21,1126.85,1126.85,1126.85,1126.85,0
1990-05-22,1119.6,1119.6,1119.6,1119.6,0
1990-05-23,1119.05,1119.05,1119.05,1119.05,0
1990-05-24,1102.24,1102.24,1102.24,1102.24,0
1990-05-25,1100.32,1100.32,1100.32,1100.32,0
1990-05-28,1111.98,1111.98,1111.98,1111.98,0
1990-05-29,1101.16,1101.16,1101.16,1101.16,0
1990-05-30,1087.25,1087.25,1087.25,1087.25,0
1990-05-31,1077.49,1077.49,1077.49,1077.49,0
1990-06-01,1109.45,1109.45,1109.45,1109.45,0
1990-06-05,1138.38,1138.38,1138.38,1138.38,0
1990-06-06,1154.57,1154.57,1154.57,1154.57,0
1990-06-07,1177.72,1177.72,1177.72,1177.72,0
1990-06-08,1184.94,1184.94,1184.94,1184.94,0
1990-06-11,1211.95,1211.95,1211.95,1211.95,0
1990-06-12,1249.18,1249.18,1249.18,1249.18,0
1990-06-13,1280.23,1280.23,1280.23,1280.23,0
1990-06-14,1268.35,1268.35,1268.35,1268.35,0
1990-06-15,1290.46,1290.46,1290.46,1290.46,0
1990-06-18,1330.87,1330.87,1330.87,1330.87,0
1990-06-19,1353.08,1353.08,1353.08,1353.08,0
1990-06-20,1394.14,1394.14,1394.14,1394.14,0
1990-06-21,1422.44,1422.44,1422.44,1422.44,0
1990-06-22,1428.78,1428.78,1428.78,1428.78,0
1990-06-25,1491.84,1491.84,1491.84,1491.84,0
1990-06-26,1572.29,1572.29,1572.29,1572.29,0
1990-06-27,1562.38,1562.38,1562.38,1562.38,0
1990-06-28,1556.98,1556.98,1556.98,1556.98,0
1990-06-29,1553.43,1553.43,1553.43,1553.43,0
1990-07-02,1579.67,1579.67,1579.67,1579.67,0
1990-07-03,1632.03,1632.03,1632.03,1632.03,0
1990-07-04,1650.46,1650.46,1650.46,1650.46,0
1990-07-05,1684.31,1684.31,1684.31,1684.31,0
1990-07-09,1658.03,1658.03,1658.03,1658.03,0
1990-07-10,1598.46,1598.46,1598.46,1598.46,0
1990-07-12,1560.76,1560.76,1560.76,1560.76,0
1990-07-13,1598.65,1598.65,1598.65,1598.65,0
1990-07-16,1661.64,1661.64,1661.64,1661.64,0
1990-07-17,1641.07,1641.07,1641.07,1641.07,0
1990-07-18,1603.05,1603.05,1603.05,1603.05,0
1990-07-19,1597.9,1597.9,1597.9,1597.9,0
1990-07-23,1604.06,1604.06,1604.06,1604.06,0
1990-07-24,1533.24,1533.24,1533.24,1533.24,0
1990-07-25,1508.27,1508.27,1508.27,1508.27,0
1990-07-26,1507.12,1507.12,1507.12,1507.12,0
1990-07-30,1527.66,1527.66,1527.66,1527.66,0
1990-07-31,1521.01,1521.01,1521.01,1521.01,0
1990-08-01,1501.57,1501.57,1501.57,1501.57,0
1990-08-02,1489.01,1489.01,1489.01,1489.01,0
1990-08-06,1405.09,1405.09,1405.09,1405.09,0
1990-08-07,1304.53,1304.53,1304.53,1304.53,0
1990-08-08,1354.5,1354.5,1354.5,1354.5,0
1990-08-09,1412.22,1412.22,1412.22,1412.22,0
1990-08-13,1447.85,1447.85,1447.85,1447.85,0
1990-08-14,1454.52,1454.52,1454.52,1454.52,0
1990-08-16,1496.61,1496.61,1496.61,1496.61,0
1990-08-20,1425.02,1425.02,1425.02,1425.02,0
1990-08-21,1366.85,1366.85,1366.85,1366.85,0
1990-08-22,1368.05,1368.05,1368.05,1368.05,0
1990-08-23,1326.44,1326.44,1326.44,1326.44,0
1990-08-27,1357.48,1357.48,1357.48,1357.48,0
1990-08-28,1398.82,1398.82,1398.82,1398.82,0
1990-08-29,1376.98,1376.98,1376.98,1376.98,0
1990-08-30,1379.26,1379.26,1379.26,1379.26,0
1990-09-03,1397.05,1397.05,1397.05,1397.05,0
1990-09-04,1370.4,1370.4,1370.4,1370.4,0
1990-09-05,1315.05,1315.05,1315.05,1315.05,0
1990-09-06,1311.28,1311.28,1311.28,1311.28,0
1990-09-10,1276.24,1276.24,1276.24,1276.24,0
1990-09-11,1240.97,1240.97,1240.97,1240.97,0
1990-09-12,1219.64,1219.64,1219.64,1219.64,0
1990-09-17,1302.2,1302.2,1302.2,1302.2,0
1990-09-18,1344.42,1344.42,1344.42,1344.42,0
1990-09-24,1238.3,1238.3,1238.3,1238.3,0
1990-09-25,1150.3,1150.3,1150.3,1150.3,0
1990-10-01,1082.46,1082.46,1082.46,1082.46,0
1990-10-02,1130.06,1130.06,1130.06,1130.06,0
1990-10-03,1165.74,1165.74,1165.74,1165.74,0
1990-10-04,1163.18,1163.18,1163.18,1163.18,0
1990-10-05,1154.44,1154.44,1154.44,1154.44,0
1990-10-08,1173.32,1173.32,1173.32,1173.32,0
1990-10-09,1168.55,1168.55,1168.55,1168.55,0
1990-10-10,1141.69,1141.69,1141.69,1141.69,0
1990-10-11,1118.12,1118.12,1118.12,1118.12,0
1990-10-12,1089.32,1089.32,1089.32,1089.32,0
1990-10-15,1050.57,1050.57,1050.57,1050.57,0
1990-10-16,1053.31,1053.31,1053.31,1053.31,0
1990-10-17,1026.19,1026.19,1026.19,1026.19,0
1990-10-18,997.89,997.89,997.89,997.89,0
1990-10-19,1023.92,1023.92,1023.92,1023.92,0
1990-10-22,1054.08,1054.08,1054.08,1054.08,0
1990-10-23,1078.54,1078.54,1078.54,1078.54,0
1990-10-24,1070.97,1070.97,1070.97,1070.97,0
1990-10-25,1053.96,1053.96,1053.96,1053.96,0
1990-10-26,1031.57,1031.57,1031.57,1031.57,0
1990-10-29,1010.47,1010.47,1010.47,1010.47,0
1990-10-30,989.16,989.16,989.16,989.16,0
1990-10-31,972.66,972.66,972.66,972.66,0
1990-11-01,925.8,925.8,925.8,925.8,0
1990-11-02,908.29,908.29,908.29,908.29,0
1990-11-05,949.64,949.64,949.64,949.64,0
1990-11-06,915.67,915.67,915.67,915.67,0
1990-11-07,895.42,895.42,895.42,895.42,0
1990-11-08,839.7,839.7,839.7,839.7,0
1990-11-09,810.56,810.56,810.56,810.56,0
1990-11-12,752.14,752.14,752.14,752.14,0
1990-11-13,782.06,782.06,782.06,782.06,0
1990-11-14,819.93,819.93,819.93,819.93,0
1990-11-15,827.79,827.79,827.79,827.79,0
1990-11-16,816.38,816.38,816.38,816.38,0
1990-11-19,884.26,884.26,884.26,884.26,0
1990-11-20,865.15,865.15,865.15,865.15,0
1990-11-21,873.41,873.41,873.41,873.41,0
1990-11-22,901.4,901.4,901.4,901.4,0
1990-11-23,906.17,906.17,906.17,906.17,0
1990-11-26,882.45,882.45,882.45,882.45,0
1990-11-27,855.18,855.18,855.18,855.18,0
1990-11-28,841.94,841.94,841.94,841.94,0
1990-11-29,858.37,858.37,858.37,858.37,0
1990-11-30,882.14,882.14,882.14,882.14,0
1990-12-03,1001.89,1001.89,1001.89,1001.89,0
1990-12-04,955.04,955.04,955.04,955.04,0
1990-12-05,977.22,977.22,977.22,977.22,0
1990-12-06,1010.41,1010.41,1010.41,1010.41,0
1990-12-07,1049.59,1049.59,1049.59,1049.59,0
1990-12-10,1070.04,1070.04,1070.04,1070.04,0
1990-12-11,1022.45,1022.45,1022.45,1022.45,0
1990-12-12,1020.71,1020.71,1020.71,1020.71,0
1990-12-13,1035.47,1035.47,1035.47,1035.47,0
1990-12-14,1017.93,1017.93,1017.93,1017.93,0
1990-12-17,971.19,971.19,971.19,971.19,0
1990-12-18,971.42,971.42,971.42,971.42,0
1990-12-19,978.37,978.37,978.37,978.37,0
1990-12-20,946.59,946.59,946.59,946.59,0
1990-12-21,966.25,966.25,966.25,966.25,0
1990-12-24,942.84,942.84,942.84,942.84,0
1990-12-27,935.18,935.18,935.18,935.18,0
1990-12-28,931.6,931.6,931.6,931.6,0
1990-12-31,932,932,932,932,0
1991-01-02,949.21,949.21,949.21,949.21,0
1991-01-03,948.92,948.92,948.92,948.92,0
1991-01-04,960.6,960.6,960.6,960.6,0
1991-01-07,968.62,968.62,968.62,968.62,0
1991-01-08,947.62,947.62,947.62,947.62,0
1991-01-09,958.14,958.14,958.14,958.14,0
1991-01-10,939,939,939,939,0
1991-01-11,948.23,948.23,948.23,948.23,0
1991-01-14,928.11,928.11,928.11,928.11,0
1991-01-15,924.48,924.48,924.48,924.48,0
1991-01-16,921.64,921.64,921.64,921.64,0
1991-01-17,990.51,990.51,990.51,990.51,0
1991-01-18,955.11,955.11,955.11,955.11,0
1991-01-21,931.8,931.8,931.8,931.8,0
1991-01-22,910.22,910.22,910.22,910.22,0
1991-01-23,872.19,872.19,872.19,872.19,0
1991-01-24,896.28,896.28,896.28,896.28,0
1991-01-25,913.13,913.13,913.13,913.13,0
1991-01-28,902.98,902.98,902.98,902.98,0
1991-01-29,900.98,900.98,900.98,900.98,0
1991-01-30,893.36,893.36,893.36,893.36,0
1991-01-31,906.53,906.53,906.53,906.53,0
1991-02-01,912.03,912.03,912.03,912.03,0
1991-02-04,925.18,925.18,925.18,925.18,0
1991-02-05,951.78,951.78,951.78,951.78,0
1991-02-06,961.72,961.72,961.72,961.72,0
1991-02-07,962.29,962.29,962.29,962.29,0
1991-02-08,968.24,968.24,968.24,968.24,0
1991-02-11,995.26,995.26,995.26,995.26,0
1991-02-12,1022.58,1022.58,1022.58,1022.58,0
1991-02-13,1023.3,1023.3,1023.3,1023.3,0
1991-02-14,1070.64,1070.64,1070.64,1070.64,0
1991-02-15,1116.47,1116.47,1116.47,1116.47,0
1991-02-19,1221.39,1221.39,1221.39,1221.39,0
1991-02-20,1202.2,1202.2,1202.2,1202.2,0
1991-02-21,1173.33,1173.33,1173.33,1173.33,0
1991-02-22,1223.63,1223.63,1223.63,1223.63,0
1991-02-25,1240.64,1240.64,1240.64,1240.64,0
1991-02-26,1274.37,1274.37,1274.37,1274.37,0
1991-02-27,1258.27,1258.27,1258.27,1258.27,0
1991-02-28,1291.72,1291.72,1291.72,1291.72,0
1991-03-01,1291.01,1291.01,1291.01,1291.01,0
1991-03-04,1317.85,1317.85,1317.85,1317.85,0
1991-03-05,1313.73,1313.73,1313.73,1313.73,0
1991-03-06,1288.37,1288.37,1288.37,1288.37,0
1991-03-07,1295.42,1295.42,1295.42,1295.42,0
1991-03-08,1288.93,1288.93,1288.93,1288.93,0
1991-03-11,1262.14,1262.14,1262.14,1262.14,0
1991-03-12,1233.24,1233.24,1233.24,1233.24,0
1991-03-13,1250.31,1250.31,1250.31,1250.31,0
1991-03-14,1249.42,1249.42,1249.42,1249.42,0
1991-03-15,1252.41,1252.41,1252.41,1252.41,0
1991-03-18,1241.83,1241.83,1241.83,1241.83,0
1991-03-19,1217.52,1217.52,1217.52,1217.52,0
1991-03-20,1215.17,1215.17,1215.17,1215.17,0
1991-03-21,1229.42,1229.42,1229.42,1229.42,0
1991-03-22,1248.24,1248.24,1248.24,1248.24,0
1991-03-26,1257.98,1257.98,1257.98,1257.98,0
1991-03-27,1273.33,1273.33,1273.33,1273.33,0
1991-03-28,1265.31,1265.31,1265.31,1265.31,0
1991-03-29,1242.88,1242.88,1242.88,1242.88,0
1991-04-01,1229.49,1229.49,1229.49,1229.49,0
1991-04-02,1254.7,1254.7,1254.7,1254.7,0
1991-04-03,1277.32,1277.32,1277.32,1277.32,0
1991-04-04,1286.85,1286.85,1286.85,1286.85,0
1991-04-09,1287.53,1287.53,1287.53,1287.53,0
1991-04-10,1267.45,1267.45,1267.45,1267.45,0
1991-04-11,1269.02,1269.02,1269.02,1269.02,0
1991-04-12,1274.44,1274.44,1274.44,1274.44,0
1991-04-15,1269.42,1269.42,1269.42,1269.42,0
1991-04-16,1250.83,1250.83,1250.83,1250.83,0
1991-04-17,1245.59,1245.59,1245.59,1245.59,0
1991-04-18,1251.5,1251.5,1251.5,1251.5,0
1991-04-19,1246.97,1246.97,1246.97,1246.97,0
1991-04-22,1230.75,1230.75,1230.75,1230.75,0
1991-04-23,1200.95,1200.95,1200.95,1200.95,0
1991-04-24,1213.91,1213.91,1213.91,1213.91,0
1991-04-25,1212.49,1212.49,1212.49,1212.49,0
1991-04-26,1188.99,1188.99,1188.99,1188.99,0
1991-04-29,1153.37,1153.37,1153.37,1153.37,0
1991-04-30,1158.49,1158.49,1158.49,1158.49,0
1991-05-02,1172.23,1172.23,1172.23,1172.23,0
1991-05-03,1143.58,1143.58,1143.58,1143.58,0
1991-05-06,1093.23,1093.23,1093.23,1093.23,0
1991-05-07,1108.62,1108.62,1108.62,1108.62,0
1991-05-08,1098.23,1098.23,1098.23,1098.23,0
1991-05-09,1063.7,1063.7,1063.7,1063.7,0
1991-05-10,1076.44,1076.44,1076.44,1076.44,0
1991-05-13,1086.48,1086.48,1086.48,1086.48,0
1991-05-14,1072.24,1072.24,1072.24,1072.24,0
1991-05-15,1046.59,1046.59,1046.59,1046.59,0
1991-05-16,1018.95,1018.95,1018.95,1018.95,0
1991-05-17,1027.93,1027.93,1027.93,1027.93,0
1991-05-20,990.59,990.59,990.59,990.59,0
1991-05-21,984.75,984.75,984.75,984.75,0
1991-05-22,1008.23,1008.23,1008.23,1008.23,0
1991-05-23,1027.42,1027.42,1027.42,1027.42,0
1991-05-24,1043.4,1043.4,1043.4,1043.4,0
1991-05-28,1055.42,1055.42,1055.42,1055.42,0
1991-05-29,1021.9,1021.9,1021.9,1021.9,0
1991-05-30,1011.08,1011.08,1011.08,1011.08,0
1991-05-31,1019.36,1019.36,1019.36,1019.36,0
1991-06-03,1030.61,1030.61,1030.61,1030.61,0
1991-06-04,1018.39,1018.39,1018.39,1018.39,0
1991-06-05,1026.37,1026.37,1026.37,1026.37,0
1991-06-06,1036.43,1036.43,1036.43,1036.43,0
1991-06-07,1042.84,1042.84,1042.84,1042.84,0
1991-06-10,1040.83,1040.83,1040.83,1040.83,0
1991-06-11,1027.4,1027.4,1027.4,1027.4,0
1991-06-12,1024.26,1024.26,1024.26,1024.26,0
1991-06-13,1014.84,1014.84,1014.84,1014.84,0
1991-06-14,999.89,999.89,999.89,999.89,0
1991-06-17,992.17,992.17,992.17,992.17,0
1991-06-18,971.02,971.02,971.02,971.02,0
1991-06-19,966.84,966.84,966.84,966.84,0
1991-06-20,970.83,970.83,970.83,970.83,0
1991-06-21,978.21,978.21,978.21,978.21,0
1991-06-24,972.16,972.16,972.16,972.16,0
1991-06-25,966.26,966.26,966.26,966.26,0
1991-06-26,963.98,963.98,963.98,963.98,0
1991-06-27,955.8,955.8,955.8,955.8,0
1991-06-28,954.38,954.38,954.38,954.38,0
1991-07-01,934.86,934.86,934.86,934.86,0
1991-07-02,927.76,927.76,927.76,927.76,0
1991-07-03,916.48,916.48,916.48,916.48,0
1991-07-04,915.84,915.84,915.84,915.84,0
1991-07-05,921.23,921.23,921.23,921.23,0
1991-07-08,925.42,925.42,925.42,925.42,0
1991-07-09,938.52,938.52,938.52,938.52,0
1991-07-10,956.91,956.91,956.91,956.91,0
1991-07-11,962.01,962.01,962.01,962.01,0
1991-07-12,955.88,955.88,955.88,955.88,0
1991-07-15,948.88,948.88,948.88,948.88,0
1991-07-16,938.85,938.85,938.85,938.85,0
1991-07-17,933.43,933.43,933.43,933.43,0
1991-07-18,930.28,930.28,930.28,930.28,0
1991-07-19,932.96,932.96,932.96,932.96,0
1991-07-22,932.98,932.98,932.98,932.98,0
1991-07-23,933.08,933.08,933.08,933.08,0
1991-07-24,937.36,937.36,937.36,937.36,0
1991-07-25,940.35,940.35,940.35,940.35,0
1991-07-26,941.99,941.99,941.99,941.99,0
1991-07-29,946.34,946.34,946.34,946.34,0
1991-07-30,951.19,951.19,951.19,951.19,0
1991-07-31,950.94,950.94,950.94,950.94,0
1991-08-01,952.84,952.84,952.84,952.84,0
1991-08-02,967.12,967.12,967.12,967.12,0
1991-08-05,993.6,993.6,993.6,993.6,0
1991-08-06,1000.47,1000.47,1000.47,1000.47,0
1991-08-07,992.45,992.45,992.45,992.45,0
1991-08-08,991.86,991.86,991.86,991.86,0
1991-08-09,984.97,984.97,984.97,984.97,0
1991-08-12,986.14,986.14,986.14,986.14,0
1991-08-13,1000.6,1000.6,1000.6,1000.6,0
1991-08-14,1017.25,1017.25,1017.25,1017.25,0
1991-08-19,939.58,939.58,939.58,939.58,0
1991-08-20,976.51,976.51,976.51,976.51,0
1991-08-21,991.62,991.62,991.62,991.62,0
1991-08-22,1021.35,1021.35,1021.35,1021.35,0
1991-08-23,1022.71,1022.71,1022.71,1022.71,0
1991-08-26,1026.03,1026.03,1026.03,1026.03,0
1991-08-27,1021.68,1021.68,1021.68,1021.68,0
1991-08-28,1020.64,1020.64,1020.64,1020.64,0
1991-08-29,1021.23,1021.23,1021.23,1021.23,0
1991-08-30,1010.9,1010.9,1010.9,1010.9,0
1991-09-02,998.62,998.62,998.62,998.62,0
1991-09-03,995.39,995.39,995.39,995.39,0
1991-09-04,980.45,980.45,980.45,980.45,0
1991-09-05,985.25,985.25,985.25,985.25,0
1991-09-06,987.79,987.79,987.79,987.79,0
1991-09-09,960.71,960.71,960.71,960.71,0
1991-09-10,958.96,958.96,958.96,958.96,0
1991-09-11,951.47,951.47,951.47,951.47,0
1991-09-12,932,932,932,932,0
1991-09-13,934.08,934.08,934.08,934.08,0
1991-09-16,923,923,923,923,0
1991-09-17,912.88,912.88,912.88,912.88,0
1991-09-18,920.46,920.46,920.46,920.46,0
1991-09-19,928.17,928.17,928.17,928.17,0
1991-09-20,924.67,924.67,924.67,924.67,0
1991-09-23,904.41,904.41,904.41,904.41,0
1991-09-24,891.4,891.4,891.4,891.4,0
1991-09-25,886.3,886.3,886.3,886.3,0
1991-09-26,875.56,875.56,875.56,875.56,0
1991-09-27,861.96,861.96,861.96,861.96,0
1991-09-30,841.83,841.83,841.83,841.83,0
1991-10-01,831.12,831.12,831.12,831.12,0
1991-10-02,832,832,832,832,0
1991-10-03,860.88,860.88,860.88,860.88,0
1991-10-04,871.28,871.28,871.28,871.28,0
1991-10-07,884.45,884.45,884.45,884.45,0
1991-10-09,878.96,878.96,878.96,878.96,0
1991-10-10,860.49,860.49,860.49,860.49,0
1991-10-11,860.08,860.08,860.08,860.08,0
1991-10-14,862.39,862.39,862.39,862.39,0
1991-10-15,852.49,852.49,852.49,852.49,0
1991-10-16,850.02,850.02,850.02,850.02,0
1991-10-17,845.67,845.67,845.67,845.67,0
1991-10-18,847.2,847.2,847.2,847.2,0
1991-10-21,846.38,846.38,846.38,846.38,0
1991-10-22,841.87,841.87,841.87,841.87,0
1991-10-23,836.53,836.53,836.53,836.53,0
1991-10-24,832.17,832.17,832.17,832.17,0
1991-10-25,833.18,833.18,833.18,833.18,0
1991-10-29,828.34,828.34,828.34,828.34,0
1991-10-30,832.86,832.86,832.86,832.86,0
1991-10-31,845.69,845.69,845.69,845.69,0
1991-11-01,847.52,847.52,847.52,847.52,0
1991-11-04,847.9,847.9,847.9,847.9,0
1991-11-05,840.11,840.11,840.11,840.11,0
1991-11-06,836.36,836.36,836.36,836.36,0
1991-11-07,830.77,830.77,830.77,830.77,0
1991-11-08,831.74,831.74,831.74,831.74,0
1991-11-11,832.45,832.45,832.45,832.45,0
1991-11-12,830.55,830.55,830.55,830.55,0
1991-11-13,822.5,822.5,822.5,822.5,0
1991-11-14,813.87,813.87,813.87,813.87,0
1991-11-15,817.48,817.48,817.48,817.48,0
1991-11-18,808.2,808.2,808.2,808.2,0
1991-11-19,811.19,811.19,811.19,811.19,0
1991-11-20,809.14,809.14,809.14,809.14,0
1991-11-21,813.27,813.27,813.27,813.27,0
1991-11-22,817.84,817.84,817.84,817.84,0
1991-11-25,830.27,830.27,830.27,830.27,0
1991-11-26,854.41,854.41,854.41,854.41,0
1991-11-27,847.6,847.6,847.6,847.6,0
1991-11-28,837.26,837.26,837.26,837.26,0
1991-11-29,832.54,832.54,832.54,832.54,0
1991-12-02,825.11,825.11,825.11,825.11,0
1991-12-03,819.1,819.1,819.1,819.1,0
1991-12-04,815.23,815.23,815.23,815.23,0
1991-12-05,812.15,812.15,812.15,812.15,0
1991-12-06,818.34,818.34,818.34,818.34,0
1991-12-09,813.65,813.65,813.65,813.65,0
1991-12-10,801.56,801.56,801.56,801.56,0
1991-12-11,809.94,809.94,809.94,809.94,0
1991-12-12,798.33,798.33,798.33,798.33,0
1991-12-13,794.81,794.81,794.81,794.81,0
1991-12-16,798.66,798.66,798.66,798.66,0
1991-12-17,800.23,800.23,800.23,800.23,0
1991-12-18,800.92,800.92,800.92,800.92,0
1991-12-19,812.09,812.09,812.09,812.09,0
1991-12-20,810.69,810.69,810.69,810.69,0
1991-12-23,808.73,808.73,808.73,808.73,0
1991-12-24,809.93,809.93,809.93,809.93,0
1991-12-30,811.67,811.67,811.67,811.67,0
1991-12-31,809.71,809.71,809.71,809.71,0
1992-01-02,801.89,801.89,801.89,801.89,0
1992-01-03,800.64,800.64,800.64,800.64,0
1992-01-07,798.75,798.75,798.75,798.75,0
1992-01-08,802.18,802.18,802.18,802.18,0
1992-01-09,811.47,811.47,811.47,811.47,0
1992-01-10,812.97,812.97,812.97,812.97,0
1992-01-13,807.87,807.87,807.87,807.87,0
1992-01-14,803.95,803.95,803.95,803.95,0
1992-01-15,803.1,803.1,803.1,803.1,0
1992-01-16,807.21,807.21,807.21,807.21,0
1992-01-17,810.8,810.8,810.8,810.8,0
1992-01-20,824.88,824.88,824.88,824.88,0
1992-01-21,845.72,845.72,845.72,845.72,0
1992-01-22,842.73,842.73,842.73,842.73,0
1992-01-23,837.91,837.91,837.91,837.91,0
1992-01-24,849.23,849.23,849.23,849.23,0
1992-01-27,879.15,879.15,879.15,879.15,0
1992-01-28,900.01,900.01,900.01,900.01,0
1992-01-29,901.04,901.04,901.04,901.04,0
1992-01-30,920.49,920.49,920.49,920.49,0
1992-01-31,956.06,956.06,956.06,956.06,0
1992-02-03,990.67,990.67,990.67,990.67,0
1992-02-04,994.41,994.41,994.41,994.41,0
1992-02-05,1009.46,1009.46,1009.46,1009.46,0
1992-02-06,998.15,998.15,998.15,998.15,0
1992-02-07,1001.09,1001.09,1001.09,1001.09,0
1992-02-10,970.04,970.04,970.04,970.04,0
1992-02-11,944.71,944.71,944.71,944.71,0
1992-02-12,956.3,956.3,956.3,956.3,0
1992-02-13,962.52,962.52,962.52,962.52,0
1992-02-14,945.84,945.84,945.84,945.84,0
1992-02-17,935.29,935.29,935.29,935.29,0
1992-02-18,949.51,949.51,949.51,949.51,0
1992-02-19,941.98,941.98,941.98,941.98,0
1992-02-20,942.27,942.27,942.27,942.27,0
1992-02-21,937.13,937.13,937.13,937.13,0
1992-02-24,934.12,934.12,934.12,934.12,0
1992-02-25,936.15,936.15,936.15,936.15,0
1992-02-26,934.31,934.31,934.31,934.31,0
1992-02-27,935.48,935.48,935.48,935.48,0
1992-02-28,934.79,934.79,934.79,934.79,0
1992-03-02,940.02,940.02,940.02,940.02,0
1992-03-03,945.94,945.94,945.94,945.94,0
1992-03-04,955.43,955.43,955.43,955.43,0
1992-03-05,944.29,944.29,944.29,944.29,0
1992-03-06,933.65,933.65,933.65,933.65,0
1992-03-10,920.79,920.79,920.79,920.79,0
1992-03-11,908.45,908.45,908.45,908.45,0
1992-03-12,936.5,936.5,936.5,936.5,0
1992-03-13,918.07,918.07,918.07,918.07,0
1992-03-16,906.33,906.33,906.33,906.33,0
1992-03-17,914.9,914.9,914.9,914.9,0
1992-03-18,908.25,908.25,908.25,908.25,0
1992-03-19,900.63,900.63,900.63,900.63,0
1992-03-20,903.55,903.55,903.55,903.55,0
1992-03-23,901.64,901.64,901.64,901.64,0
1992-03-24,894.2,894.2,894.2,894.2,0
1992-03-26,894.19,894.19,894.19,894.19,0
1992-03-27,890.69,890.69,890.69,890.69,0
1992-03-30,879.33,879.33,879.33,879.33,0
1992-03-31,868.27,868.27,868.27,868.27,0
1992-04-01,880.7,880.7,880.7,880.7,0
1992-04-02,881.99,881.99,881.99,881.99,0
1992-04-03,884.81,884.81,884.81,884.81,0
1992-04-06,867.1,867.1,867.1,867.1,0
1992-04-07,870.98,870.98,870.98,870.98,0
1992-04-08,859.51,859.51,859.51,859.51,0
1992-04-09,855.87,855.87,855.87,855.87,0
1992-04-10,860.26,860.26,860.26,860.26,0
1992-04-13,865.85,865.85,865.85,865.85,0
1992-04-14,850.91,850.91,850.91,850.91,0
1992-04-15,850.47,850.47,850.47,850.47,0
1992-04-16,854.24,854.24,854.24,854.24,0
1992-04-17,854.32,854.32,854.32,854.32,0
1992-04-20,852.59,852.59,852.59,852.59,0
1992-04-21,847.17,847.17,847.17,847.17,0
1992-04-22,845.56,845.56,845.56,845.56,0
1992-04-23,848.55,848.55,848.55,848.55,0
1992-04-28,851.72,851.72,851.72,851.72,0
1992-04-29,860.45,860.45,860.45,860.45,0
1992-04-30,874.76,874.76,874.76,874.76,0
1992-05-04,893.44,893.44,893.44,893.44,0
1992-05-05,886.21,886.21,886.21,886.21,0
1992-05-06,881.36,881.36,881.36,881.36,0
1992-05-07,878.89,878.89,878.89,878.89,0
1992-05-08,879.03,879.03,879.03,879.03,0
1992-05-11,880.33,880.33,880.33,880.33,0
1992-05-12,862.38,862.38,862.38,862.38,0
1992-05-13,854.6,854.6,854.6,854.6,0
1992-05-14,849.94,849.94,849.94,849.94,0
1992-05-15,839.18,839.18,839.18,839.18,0
1992-05-18,830.39,830.39,830.39,830.39,0
1992-05-19,832.92,832.92,832.92,832.92,0
1992-05-20,833.7,833.7,833.7,833.7,0
1992-05-21,824.61,824.61,824.61,824.61,0
1992-05-22,813.35,813.35,813.35,813.35,0
1992-05-25,802.52,802.52,802.52,802.52,0
1992-05-26,799.33,799.33,799.33,799.33,0
1992-05-27,800.73,800.73,800.73,800.73,0
1992-05-28,787.76,787.76,787.76,787.76,0
1992-05-29,776.18,776.18,776.18,776.18,0
1992-06-01,792.67,792.67,792.67,792.67,0
1992-06-02,807.89,807.89,807.89,807.89,0
1992-06-03,798.56,798.56,798.56,798.56,0
1992-06-04,794.25,794.25,794.25,794.25,0
1992-06-05,798.35,798.35,798.35,798.35,0
1992-06-08,812.36,812.36,812.36,812.36,0
1992-06-09,814,814,814,814,0
1992-06-10,793.62,793.62,793.62,793.62,0
1992-06-11,787.33,787.33,787.33,787.33,0
1992-06-12,795.34,795.34,795.34,795.34,0
1992-06-16,802.19,802.19,802.19,802.19,0
1992-06-17,809.44,809.44,809.44,809.44,0
1992-06-18,812.86,812.86,812.86,812.86,0
1992-06-19,810.25,810.25,810.25,810.25,0
1992-06-22,819.97,819.97,819.97,819.97,0
1992-06-23,820.57,820.57,820.57,820.57,0
1992-06-24,810.04,810.04,810.04,810.04,0
1992-06-25,808.52,808.52,808.52,808.52,0
1992-06-26,812.86,812.86,812.86,812.86,0
1992-06-29,876.33,876.33,876.33,876.33,0
1992-06-30,842.78,842.78,842.78,842.78,0
1992-07-01,827.61,827.61,827.61,827.61,0
1992-07-02,812.17,812.17,812.17,812.17,0
1992-07-03,818.44,818.44,818.44,818.44,0
1992-07-06,817.88,817.88,817.88,817.88,0
1992-07-07,816.37,816.37,816.37,816.37,0
1992-07-08,805.35,805.35,805.35,805.35,0
1992-07-09,802.92,802.92,802.92,802.92,0
1992-07-10,799.72,799.72,799.72,799.72,0
1992-07-13,798.52,798.52,798.52,798.52,0
1992-07-14,802.86,802.86,802.86,802.86,0
1992-07-15,812.42,812.42,812.42,812.42,0
1992-07-16,817.75,817.75,817.75,817.75,0
1992-07-17,811.48,811.48,811.48,811.48,0
1992-07-20,803.88,803.88,803.88,803.88,0
1992-07-21,806.29,806.29,806.29,806.29,0
1992-07-23,806.66,806.66,806.66,806.66,0
1992-07-24,805.51,805.51,805.51,805.51,0
1992-07-27,801.75,801.75,801.75,801.75,0
1992-07-28,795.31,795.31,795.31,795.31,0
1992-07-29,792.66,792.66,792.66,792.66,0
1992-07-30,786.8,786.8,786.8,786.8,0
1992-07-31,793.24,793.24,793.24,793.24,0
1992-08-03,791.69,791.69,791.69,791.69,0
1992-08-04,786.6,786.6,786.6,786.6,0
1992-08-05,785.52,785.52,785.52,785.52,0
1992-08-06,785.17,785.17,785.17,785.17,0
1992-08-10,778.25,778.25,778.25,778.25,0
1992-08-11,771.81,771.81,771.81,771.81,0
1992-08-12,772.05,772.05,772.05,772.05,0
1992-08-13,772.9,772.9,772.9,772.9,0
1992-08-14,780.97,780.97,780.97,780.97,0
1992-08-17,779.36,779.36,779.36,779.36,0
1992-08-18,775.74,775.74,775.74,775.74,0
1992-08-19,770.62,770.62,770.62,770.62,0
1992-08-20,773.59,773.59,773.59,773.59,0
1992-08-21,775.39,775.39,775.39,775.39,0
1992-08-24,762.65,762.65,762.65,762.65,0
1992-08-25,743.79,743.79,743.79,743.79,0
1992-08-26,740.1,740.1,740.1,740.1,0
1992-08-27,754.5,754.5,754.5,754.5,0
1992-08-28,751.08,751.08,751.08,751.08,0
1992-08-31,743.48,743.48,743.48,743.48,0
1992-09-01,742.73,742.73,742.73,742.73,0
1992-09-02,744.98,744.98,744.98,744.98,0
1992-09-03,747.26,747.26,747.26,747.26,0
1992-09-04,753.96,753.96,753.96,753.96,0
1992-09-07,754.59,754.59,754.59,754.59,0
1992-09-08,748.02,748.02,748.02,748.02,0
1992-09-09,744.79,744.79,744.79,744.79,0
1992-09-10,744.64,744.64,744.64,744.64,0
1992-09-11,742.93,742.93,742.93,742.93,0
1992-09-14,735.06,735.06,735.06,735.06,0
1992-09-15,727.62,727.62,727.62,727.62,0
1992-09-16,721.35,721.35,721.35,721.35,0
1992-09-17,724.38,724.38,724.38,724.38,0
1992-09-18,738.89,738.89,738.89,738.89,0
1992-09-21,717.07,717.07,717.07,717.07,0
1992-09-22,720.88,720.88,720.88,720.88,0
1992-09-23,714.49,714.49,714.49,714.49,0
1992-09-24,704.28,704.28,704.28,704.28,0
1992-09-25,686.93,686.93,686.93,686.93,0
1992-09-28,673.04,673.04,673.04,673.04,0
1992-09-29,645.11,645.11,645.11,645.11,0
1992-09-30,648.3,648.3,648.3,648.3,0
1992-10-01,663.6,663.6,663.6,663.6,0
1992-10-02,675.49,675.49,675.49,675.49,0
1992-10-05,666.1,666.1,666.1,666.1,0
1992-10-06,653.32,653.32,653.32,653.32,0
1992-10-07,652.4,652.4,652.4,652.4,0
1992-10-08,642.34,642.34,642.34,642.34,0
1992-10-09,637.07,637.07,637.07,637.07,0
1992-10-12,636.59,636.59,636.59,636.59,0
1992-10-13,636.43,636.43,636.43,636.43,0
1992-10-14,631.73,631.73,631.73,631.73,0
1992-10-15,626,626,626,626,0
1992-10-16,615.09,615.09,615.09,615.09,0
1992-10-19,595.5,595.5,595.5,595.5,0
1992-10-20,585.5,585.5,585.5,585.5,0
1992-10-21,598.79,598.79,598.79,598.79,0
1992-10-22,603.25,603.25,603.25,603.25,0
1992-10-23,593.98,593.98,593.98,593.98,0
1992-10-26,595.69,595.69,595.69,595.69,0
1992-10-27,598.54,598.54,598.54,598.54,0
1992-10-29,595.63,595.63,595.63,595.63,0
1992-10-30,594.65,594.65,594.65,594.65,0
1992-11-02,594.65,594.65,594.65,594.65,0
1992-11-03,610.55,610.55,610.55,610.55,0
1992-11-04,596.08,596.08,596.08,596.08,0
1992-11-05,596.81,596.81,596.81,596.81,0
1992-11-06,596.68,596.68,596.68,596.68,0
1992-11-09,589.21,589.21,589.21,589.21,0
1992-11-10,584.17,584.17,584.17,584.17,0
1992-11-11,574.71,574.71,574.71,574.71,0
1992-11-12,566.44,566.44,566.44,566.44,0
1992-11-13,568.44,568.44,568.44,568.44,0
1992-11-16,562.25,562.25,562.25,562.25,0
1992-11-17,558.85,558.85,558.85,558.85,0
1992-11-18,560.11,560.11,560.11,560.11,0
1992-11-19,566.31,566.31,566.31,566.31,0
1992-11-20,571.35,571.35,571.35,571.35,0
1992-11-23,564.99,564.99,564.99,564.99,0
1992-11-24,576.56,576.56,576.56,576.56,0
1992-11-25,591.34,591.34,591.34,591.34,0
1992-11-26,588.5,588.5,588.5,588.5,0
1992-11-27,594.53,594.53,594.53,594.53,0
1992-11-30,624.08,624.08,624.08,624.08,0
1992-12-01,628.03,628.03,628.03,628.03,0
1992-12-02,644.74,644.74,644.74,644.74,0
1992-12-03,678.82,678.82,678.82,678.82,0
1992-12-04,698.63,698.63,698.63,698.63,0
1992-12-07,659.6,659.6,659.6,659.6,0
1992-12-08,644.54,644.54,644.54,644.54,0
1992-12-09,623.5,623.5,623.5,623.5,0
1992-12-10,636.53,636.53,636.53,636.53,0
1992-12-11,662.78,662.78,662.78,662.78,0
1992-12-14,672.4,672.4,672.4,672.4,0
1992-12-15,681.81,681.81,681.81,681.81,0
1992-12-16,692.11,692.11,692.11,692.11,0
1992-12-17,709.97,709.97,709.97,709.97,0
1992-12-18,711.88,711.88,711.88,711.88,0
1992-12-21,687.44,687.44,687.44,687.44,0
1992-12-22,700.41,700.41,700.41,700.41,0
1992-12-23,688.53,688.53,688.53,688.53,0
1992-12-24,686.51,686.51,686.51,686.51,0
1992-12-28,677.19,677.19,677.19,677.19,0
1992-12-29,659.89,659.89,659.89,659.89,0
1992-12-30,671.04,671.04,671.04,671.04,0
1992-12-31,672.31,672.31,672.31,672.31,0
1993-01-04,671.87,671.87,671.87,671.87,0
1993-01-05,667.72,667.72,667.72,667.72,0
1993-01-07,668.08,668.08,668.08,668.08,0
1993-01-08,678.59,678.59,678.59,678.59,0
1993-01-11,698.12,698.12,698.12,698.12,0
1993-01-12,691.75,691.75,691.75,691.75,0
1993-01-13,683.93,683.93,683.93,683.93,0
1993-01-14,692.81,692.81,692.81,692.81,0
1993-01-15,700.72,700.72,700.72,700.72,0
1993-01-18,695.22,695.22,695.22,695.22,0
1993-01-19,709.54,709.54,709.54,709.54,0
1993-01-20,725.13,725.13,725.13,725.13,0
1993-01-21,723.69,723.69,723.69,723.69,0
1993-01-22,733.92,733.92,733.92,733.92,0
1993-01-25,741.76,741.76,741.76,741.76,0
1993-01-26,748.05,748.05,748.05,748.05,0
1993-01-27,732.16,732.16,732.16,732.16,0
1993-01-28,741.35,741.35,741.35,741.35,0
1993-01-29,741.73,741.73,741.73,741.73,0
1993-02-01,745.56,745.56,745.56,745.56,0
1993-02-02,765.82,765.82,765.82,765.82,0
1993-02-03,779.43,779.43,779.43,779.43,0
1993-02-04,783.65,783.65,783.65,783.65,0
1993-02-05,801.07,801.07,801.07,801.07,0
1993-02-08,833.63,833.63,833.63,833.63,0
1993-02-09,882.07,882.07,882.07,882.07,0
1993-02-10,859.24,859.24,859.24,859.24,0
1993-02-11,860.25,860.25,860.25,860.25,0
1993-02-12,823.71,823.71,823.71,823.71,0
1993-02-15,792.21,792.21,792.21,792.21,0
1993-02-16,776.75,776.75,776.75,776.75,0
1993-02-17,809.49,809.49,809.49,809.49,0
1993-02-18,805.46,805.46,805.46,805.46,0
1993-02-19,806.92,806.92,806.92,806.92,0
1993-02-22,799.28,799.28,799.28,799.28,0
1993-02-23,805.04,805.04,805.04,805.04,0
1993-02-24,814.75,814.75,814.75,814.75,0
1993-02-25,819.09,819.09,819.09,819.09,0
1993-02-26,833.43,833.43,833.43,833.43,0
1993-03-01,833.46,833.46,833.46,833.46,0
1993-03-02,844.52,844.52,844.52,844.52,0
1993-03-03,841.73,841.73,841.73,841.73,0
1993-03-04,832.26,832.26,832.26,832.26,0
1993-03-05,821.06,821.06,821.06,821.06,0
1993-03-08,799.87,799.87,799.87,799.87,0
1993-03-09,813.92,813.92,813.92,813.92,0
1993-03-10,817.92,817.92,817.92,817.92,0
1993-03-11,807.58,807.58,807.58,807.58,0
1993-03-12,797.5,797.5,797.5,797.5,0
1993-03-15,786.39,786.39,786.39,786.39,0
1993-03-16,782.99,782.99,782.99,782.99,0
1993-03-17,775.11,775.11,775.11,775.11,0
1993-03-18,774.12,774.12,774.12,774.12,0
1993-03-19,783.35,783.35,783.35,783.35,0
1993-03-22,773,773,773,773,0
1993-03-23,764.29,764.29,764.29,764.29,0
1993-03-24,760.97,760.97,760.97,760.97,0
1993-03-26,781.9,781.9,781.9,781.9,0
1993-03-29,783.11,783.11,783.11,783.11,0
1993-03-30,769.02,769.02,769.02,769.02,0
1993-03-31,766.8,766.8,766.8,766.8,0
1993-04-01,778.69,778.69,778.69,778.69,0
1993-04-02,778.96,778.96,778.96,778.96,0
1993-04-05,765.96,765.96,765.96,765.96,0
1993-04-06,766.08,766.08,766.08,766.08,0
1993-04-07,771.17,771.17,771.17,771.17,0
1993-04-08,765.3,765.3,765.3,765.3,0
1993-04-09,759.39,759.39,759.39,759.39,0
1993-04-12,745.29,745.29,745.29,745.29,0
1993-04-13,751.25,751.25,751.25,751.25,0
1993-04-14,763.62,763.62,763.62,763.62,0
1993-04-15,763.64,763.64,763.64,763.64,0
1993-04-20,750.01,750.01,750.01,750.01,0
1993-04-21,749.2,749.2,749.2,749.2,0
1993-04-22,749.29,749.29,749.29,749.29,0
1993-04-23,743.08,743.08,743.08,743.08,0
1993-04-26,725.66,725.66,725.66,725.66,0
1993-04-27,710.29,710.29,710.29,710.29,0
1993-04-28,701.86,701.86,701.86,701.86,0
1993-04-29,717.05,717.05,717.05,717.05,0
1993-04-30,726.72,726.72,726.72,726.72,0
1993-05-03,756.52,756.52,756.52,756.52,0
1993-05-04,742.24,742.24,742.24,742.24,0
1993-05-05,754.95,754.95,754.95,754.95,0
1993-05-06,705.5,705.5,705.5,705.5,0
1993-05-07,719.59,719.59,719.59,719.59,0
1993-05-10,724.59,724.59,724.59,724.59,0
1993-05-11,740.08,740.08,740.08,740.08,0
1993-05-12,738.34,738.34,738.34,738.34,0
1993-05-13,720.45,720.45,720.45,720.45,0
1993-05-14,721.73,721.73,721.73,721.73,0
1993-05-17,718.94,718.94,718.94,718.94,0
1993-05-18,721.47,721.47,721.47,721.47,0
1993-05-19,722.72,722.72,722.72,722.72,0
1993-05-20,722.62,722.62,722.62,722.62,0
1993-05-21,722.96,722.96,722.96,722.96,0
1993-05-24,723.27,723.27,723.27,723.27,0
1993-05-25,721.82,721.82,721.82,721.82,0
1993-05-26,720.16,720.16,720.16,720.16,0
1993-05-27,715.33,715.33,715.33,715.33,0
1993-05-28,722.37,722.37,722.37,722.37,0
1993-05-31,739.73,739.73,739.73,739.73,0
1993-06-01,729.16,729.16,729.16,729.16,0
1993-06-02,728.47,728.47,728.47,728.47,0
1993-06-03,730.52,730.52,730.52,730.52,0
1993-06-04,733.79,733.79,733.79,733.79,0
1993-06-08,757.43,757.43,757.43,757.43,0
1993-06-09,760.8,760.8,760.8,760.8,0
1993-06-10,755.62,755.62,755.62,755.62,0
1993-06-11,748.08,748.08,748.08,748.08,0
1993-06-14,741.9,741.9,741.9,741.9,0
1993-06-15,741.15,741.15,741.15,741.15,0
1993-06-16,750.15,750.15,750.15,750.15,0
1993-06-17,754.09,754.09,754.09,754.09,0
1993-06-18,759.17,759.17,759.17,759.17,0
1993-06-21,769.18,769.18,769.18,769.18,0
1993-06-22,776.03,776.03,776.03,776.03,0
1993-06-23,771,771,771,771,0
1993-06-24,767.82,767.82,767.82,767.82,0
1993-06-25,766.34,766.34,766.34,766.34,0
1993-06-28,750.35,750.35,750.35,750.35,0
1993-06-29,754.75,754.75,754.75,754.75,0
1993-06-30,761.05,761.05,761.05,761.05,0
1993-07-01,757.42,757.42,757.42,757.42,0
1993-07-02,754.98,754.98,754.98,754.98,0
1993-07-05,751.94,751.94,751.94,751.94,0
1993-07-06,761.59,761.59,761.59,761.59,0
1993-07-07,771.26,771.26,771.26,771.26,0
1993-07-08,769.78,769.78,769.78,769.78,0
1993-07-09,791.43,791.43,791.43,791.43,0
1993-07-12,803.7,803.7,803.7,803.7,0
1993-07-13,809.13,809.13,809.13,809.13,0
1993-07-14,813.6,813.6,813.6,813.6,0
1993-07-15,821.48,821.48,821.48,821.48,0
1993-07-16,815.73,815.73,815.73,815.73,0
1993-07-19,818.64,818.64,818.64,818.64,0
1993-07-20,813.67,813.67,813.67,813.67,0
1993-07-21,821.06,821.06,821.06,821.06,0
1993-07-22,830.64,830.64,830.64,830.64,0
1993-07-23,838.63,838.63,838.63,838.63,0
1993-07-26,853.76,853.76,853.76,853.76,0
1993-07-27,846.74,846.74,846.74,846.74,0
1993-07-28,838.67,838.67,838.67,838.67,0
1993-07-29,844.58,844.58,844.58,844.58,0
1993-07-30,850.73,850.73,850.73,850.73,0
1993-08-02,866.9,866.9,866.9,866.9,0
1993-08-03,884.91,884.91,884.91,884.91,0
1993-08-04,878.09,878.09,878.09,878.09,0
1993-08-05,875.66,875.66,875.66,875.66,0
1993-08-06,890.95,890.95,890.95,890.95,0
1993-08-09,916.25,916.25,916.25,916.25,0
1993-08-10,912.08,912.08,912.08,912.08,0
1993-08-11,921.4,921.4,921.4,921.4,0
1993-08-12,920.48,920.48,920.48,920.48,0
1993-08-13,944.44,944.44,944.44,944.44,0
1993-08-16,942.75,942.75,942.75,942.75,0
1993-08-17,921.84,921.84,921.84,921.84,0
1993-08-18,910.52,910.52,910.52,910.52,0
1993-08-19,909.6,909.6,909.6,909.6,0
1993-08-20,903.28,903.28,903.28,903.28,0
1993-08-23,868.53,868.53,868.53,868.53,0
1993-08-24,880.9,880.9,880.9,880.9,0
1993-08-25,870.38,870.38,870.38,870.38,0
1993-08-26,887.21,887.21,887.21,887.21,0
1993-08-27,900.04,900.04,900.04,900.04,0
1993-08-30,886.42,886.42,886.42,886.42,0
1993-08-31,873.6,873.6,873.6,873.6,0
1993-09-01,853.91,853.91,853.91,853.91,0
1993-09-02,857.92,857.92,857.92,857.92,0
1993-09-03,872.8,872.8,872.8,872.8,0
1993-09-06,846.7,846.7,846.7,846.7,0
1993-09-07,820.9,820.9,820.9,820.9,0
1993-09-08,861.15,861.15,861.15,861.15,0
1993-09-09,801.8,801.8,801.8,801.8,0
1993-09-10,806.22,806.22,806.22,806.22,0
1993-09-13,791.38,791.38,791.38,791.38,0
1993-09-14,762.01,762.01,762.01,762.01,0
1993-09-15,765.26,765.26,765.26,765.26,0
1993-09-16,775.59,775.59,775.59,775.59,0
1993-09-17,785.39,785.39,785.39,785.39,0
1993-09-20,799.33,799.33,799.33,799.33,0
1993-09-21,791.79,791.79,791.79,791.79,0
1993-09-22,788.18,788.18,788.18,788.18,0
1993-09-23,805.39,805.39,805.39,805.39,0
1993-09-24,802.98,802.98,802.98,802.98,0
1993-09-27,827.93,827.93,827.93,827.93,0
1993-09-28,832.61,832.61,832.61,832.61,0
1993-09-29,827.76,827.76,827.76,827.76,0
1993-09-30,823.6,823.6,823.6,823.6,0
1993-10-01,828.46,828.46,828.46,828.46,0
1993-10-04,832.51,832.51,832.51,832.51,0
1993-10-05,838.39,838.39,838.39,838.39,0
1993-10-06,826.42,826.42,826.42,826.42,0
1993-10-07,825.1,825.1,825.1,825.1,0
1993-10-08,845.39,845.39,845.39,845.39,0
1993-10-11,831.05,831.05,831.05,831.05,0
1993-10-12,849.41,849.41,849.41,849.41,0
1993-10-13,874.62,874.62,874.62,874.62,0
1993-10-14,864.32,864.32,864.32,864.32,0
1993-10-15,862.29,862.29,862.29,862.29,0
1993-10-18,859.5,859.5,859.5,859.5,0
1993-10-19,852.42,852.42,852.42,852.42,0
1993-10-20,847.35,847.35,847.35,847.35,0
1993-10-21,862.97,862.97,862.97,862.97,0
1993-10-22,854.41,854.41,854.41,854.41,0
1993-10-25,845.97,845.97,845.97,845.97,0
1993-10-26,836.75,836.75,836.75,836.75,0
1993-10-27,830.55,830.55,830.55,830.55,0
1993-10-29,833.61,833.61,833.61,833.61,0
1993-11-01,820.79,820.79,820.79,820.79,0
1993-11-02,812.81,812.81,812.81,812.81,0
1993-11-03,826.05,826.05,826.05,826.05,0
1993-11-04,825.08,825.08,825.08,825.08,0
1993-11-05,820.27,820.27,820.27,820.27,0
1993-11-08,819,819,819,819,0
1993-11-09,814.85,814.85,814.85,814.85,0
1993-11-10,818.72,818.72,818.72,818.72,0
1993-11-11,816.48,816.48,816.48,816.48,0
1993-11-12,815.99,815.99,815.99,815.99,0
1993-11-15,827.49,827.49,827.49,827.49,0
1993-11-16,832.57,832.57,832.57,832.57,0
1993-11-17,833.3,833.3,833.3,833.3,0
1993-11-18,843.55,843.55,843.55,843.55,0
1993-11-19,848.63,848.63,848.63,848.63,0
1993-11-22,862.22,862.22,862.22,862.22,0
1993-11-23,859.32,859.32,859.32,859.32,0
1993-11-24,865.71,865.71,865.71,865.71,0
1993-11-25,851.98,851.98,851.98,851.98,0
1993-11-26,841.42,841.42,841.42,841.42,0
1993-11-29,862.13,862.13,862.13,862.13,0
1993-11-30,863.01,863.01,863.01,863.01,0
1993-12-01,877.26,877.26,877.26,877.26,0
1993-12-02,896.99,896.99,896.99,896.99,0
1993-12-03,899.02,899.02,899.02,899.02,0
1993-12-06,913.15,913.15,913.15,913.15,0
1993-12-07,909.18,909.18,909.18,909.18,0
1993-12-08,911.54,911.54,911.54,911.54,0
1993-12-09,907.92,907.92,907.92,907.92,0
1993-12-10,912.43,912.43,912.43,912.43,0
1993-12-13,923.06,923.06,923.06,923.06,0
1993-12-14,936.9,936.9,936.9,936.9,0
1993-12-15,933.9,933.9,933.9,933.9,0
1993-12-16,924.31,924.31,924.31,924.31,0
1993-12-17,923.9,923.9,923.9,923.9,0
1993-12-20,910.94,910.94,910.94,910.94,0
1993-12-21,896.83,896.83,896.83,896.83,0
1993-12-22,903.81,903.81,903.81,903.81,0
1993-12-23,908.7,908.7,908.7,908.7,0
1993-12-24,904.69,904.69,904.69,904.69,0
1993-12-27,910,910,910,910,0
1993-12-28,935.17,935.17,935.17,935.17,0
1993-12-29,950.01,950.01,950.01,950.01,0
1993-12-30,945.16,945.16,945.16,945.16,0
1993-12-31,958.66,958.66,958.66,958.66,0
1994-01-03,990.21,990.21,990.21,990.21,0
1994-01-04,994.21,994.21,994.21,994.21,0
1994-01-05,1019.39,1019.39,1019.39,1019.39,0
1994-01-07,1077.83,1077.83,1077.83,1077.83,0
1994-01-10,1077.73,1077.73,1077.73,1077.73,0
1994-01-11,1065.24,1065.24,1065.24,1065.24,0
1994-01-12,1065.4,1065.4,1065.4,1065.4,0
1994-01-13,1088.56,1088.56,1088.56,1088.56,0
1994-01-14,1105.73,1105.73,1105.73,1105.73,0
1994-01-17,1160.2,1160.2,1160.2,1160.2,0
1994-01-18,1194.58,1194.58,1194.58,1194.58,0
1994-01-19,1170.1,1170.1,1170.1,1170.1,0
1994-01-20,1132.11,1132.11,1132.11,1132.11,0
1994-01-21,1149.37,1149.37,1149.37,1149.37,0
1994-01-24,1176.83,1176.83,1176.83,1176.83,0
1994-01-25,1143.49,1143.49,1143.49,1143.49,0
1994-01-26,1114.01,1114.01,1114.01,1114.01,0
1994-01-27,1109.06,1109.06,1109.06,1109.06,0
1994-01-28,1075.22,1075.22,1075.22,1075.22,0
1994-01-31,1055.17,1055.17,1055.17,1055.17,0
1994-02-01,1083.96,1083.96,1083.96,1083.96,0
1994-02-02,1097.17,1097.17,1097.17,1097.17,0
1994-02-03,1103.19,1103.19,1103.19,1103.19,0
1994-02-04,1114.91,1114.91,1114.91,1114.91,0
1994-02-07,1073.43,1073.43,1073.43,1073.43,0
1994-02-08,1068.68,1068.68,1068.68,1068.68,0
1994-02-09,1058.39,1058.39,1058.39,1058.39,0
1994-02-10,1068.33,1068.33,1068.33,1068.33,0
1994-02-11,1061.57,1061.57,1061.57,1061.57,0
1994-02-14,1018.55,1018.55,1018.55,1018.55,0
1994-02-15,1008.72,1008.72,1008.72,1008.72,0
1994-02-16,1031.35,1031.35,1031.35,1031.35,0
1994-02-17,1030.41,1030.41,1030.41,1030.41,0
1994-02-18,1067.35,1067.35,1067.35,1067.35,0
1994-02-21,1119.17,1119.17,1119.17,1119.17,0
1994-02-22,1094.44,1094.44,1094.44,1094.44,0
1994-02-23,1074.86,1074.86,1074.86,1074.86,0
1994-02-24,1064.75,1064.75,1064.75,1064.75,0
1994-02-25,1068.9,1068.9,1068.9,1068.9,0
1994-02-28,1066.21,1066.21,1066.21,1066.21,0
1994-03-01,1085.91,1085.91,1085.91,1085.91,0
1994-03-02,1077.68,1077.68,1077.68,1077.68,0
1994-03-03,1076.18,1076.18,1076.18,1076.18,0
1994-03-04,1080.24,1080.24,1080.24,1080.24,0
1994-03-07,1074.75,1074.75,1074.75,1074.75,0
1994-03-08,1075.19,1075.19,1075.19,1075.19,0
1994-03-09,1068.41,1068.41,1068.41,1068.41,0
1994-03-10,1070.2,1070.2,1070.2,1070.2,0
1994-03-11,1074.53,1074.53,1074.53,1074.53,0
1994-03-15,1087.46,1087.46,1087.46,1087.46,0
1994-03-16,1087.73,1087.73,1087.73,1087.73,0
1994-03-17,1089.68,1089.68,1089.68,1089.68,0
1994-03-18,1080.91,1080.91,1080.91,1080.91,0
1994-03-21,1074.83,1074.83,1074.83,1074.83,0
1994-03-22,1070.71,1070.71,1070.71,1070.71,0
1994-03-23,1068.25,1068.25,1068.25,1068.25,0
1994-03-24,1059.15,1059.15,1059.15,1059.15,0
1994-03-28,1040.54,1040.54,1040.54,1040.54,0
1994-03-29,1039.22,1039.22,1039.22,1039.22,0
1994-03-30,1019.6,1019.6,1019.6,1019.6,0
1994-03-31,1003.5,1003.5,1003.5,1003.5,0
1994-04-01,1016.54,1016.54,1016.54,1016.54,0
1994-04-04,999.71,999.71,999.71,999.71,0
1994-04-05,1003.79,1003.79,1003.79,1003.79,0
1994-04-06,1000.77,1000.77,1000.77,1000.77,0
1994-04-07,989.53,989.53,989.53,989.53,0
1994-04-08,995.44,995.44,995.44,995.44,0
1994-04-11,975.03,975.03,975.03,975.03,0
1994-04-12,954.39,954.39,954.39,954.39,0
1994-04-13,962.82,962.82,962.82,962.82,0
1994-04-14,960.48,960.48,960.48,960.48,0
1994-04-15,974.18,974.18,974.18,974.18,0
1994-04-18,992.42,992.42,992.42,992.42,0
1994-04-19,988.17,988.17,988.17,988.17,0
1994-04-20,976.3,976.3,976.3,976.3,0
1994-04-21,976.04,976.04,976.04,976.04,0
1994-04-22,970.25,970.25,970.25,970.25,0
1994-04-25,976.72,976.72,976.72,976.72,0
1994-04-26,975.16,975.16,975.16,975.16,0
1994-04-27,981.26,981.26,981.26,981.26,0
1994-04-28,988.71,988.71,988.71,988.71,0
1994-05-03,987.14,987.14,987.14,987.14,0
1994-05-04,990.11,990.11,990.11,990.11,0
1994-05-05,987.17,987.17,987.17,987.17,0
1994-05-06,980.92,980.92,980.92,980.92,0
1994-05-09,982.05,982.05,982.05,982.05,0
1994-05-10,970.35,970.35,970.35,970.35,0
1994-05-11,950.77,950.77,950.77,950.77,0
1994-05-13,934.19,934.19,934.19,934.19,0
1994-05-16,952.89,952.89,952.89,952.89,0
1994-05-17,944.94,944.94,944.94,944.94,0
1994-05-18,926.41,926.41,926.41,926.41,0
1994-05-19,906.47,906.47,906.47,906.47,0
1994-05-20,912.99,912.99,912.99,912.99,0
1994-05-23,887.08,887.08,887.08,887.08,0
1994-05-24,854.25,854.25,854.25,854.25,0
1994-05-25,806.67,806.67,806.67,806.67,0
1994-05-26,836.31,836.31,836.31,836.31,0
1994-05-27,855.43,855.43,855.43,855.43,0
1994-05-30,845.33,845.33,845.33,845.33,0
1994-05-31,860.1,860.1,860.1,860.1,0
1994-06-01,875.35,875.35,875.35,875.35,0
1994-06-02,870.36,870.36,870.36,870.36,0
1994-06-03,868.5,868.5,868.5,868.5,0
1994-06-06,871.84,871.84,871.84,871.84,0
1994-06-07,854.54,854.54,854.54,854.54,0
1994-06-08,845.14,845.14,845.14,845.14,0
1994-06-09,840.08,840.08,840.08,840.08,0
1994-06-10,833.6,833.6,833.6,833.6,0
1994-06-13,825.37,825.37,825.37,825.37,0
1994-06-14,847.35,847.35,847.35,847.35,0
1994-06-15,847.18,847.18,847.18,847.18,0
1994-06-16,841.71,841.71,841.71,841.71,0
1994-06-17,842.86,842.86,842.86,842.86,0
1994-06-21,846.03,846.03,846.03,846.03,0
1994-06-22,830.12,830.12,830.12,830.12,0
1994-06-23,838.12,838.12,838.12,838.12,0
1994-06-24,847.15,847.15,847.15,847.15,0
1994-06-27,854.55,854.55,854.55,854.55,0
1994-06-28,850.57,850.57,850.57,850.57,0
1994-06-29,844.05,844.05,844.05,844.05,0
1994-06-30,849.31,849.31,849.31,849.31,0
1994-07-01,836.3,836.3,836.3,836.3,0
1994-07-04,832.04,832.04,832.04,832.04,0
1994-07-05,845.81,845.81,845.81,845.81,0
1994-07-06,850.72,850.72,850.72,850.72,0
1994-07-07,844.62,844.62,844.62,844.62,0
1994-07-08,844.71,844.71,844.71,844.71,0
1994-07-11,834.53,834.53,834.53,834.53,0
1994-07-12,830.39,830.39,830.39,830.39,0
1994-07-13,822.19,822.19,822.19,822.19,0
1994-07-14,824.7,824.7,824.7,824.7,0
1994-07-15,829.1,829.1,829.1,829.1,0
1994-07-18,834.76,834.76,834.76,834.76,0
1994-07-19,824.33,824.33,824.33,824.33,0
1994-07-20,830.91,830.91,830.91,830.91,0
1994-07-21,826.64,826.64,826.64,826.64,0
1994-07-22,829.91,829.91,829.91,829.91,0
1994-07-25,829.37,829.37,829.37,829.37,0
1994-07-26,832.82,832.82,832.82,832.82,0
1994-07-27,846.3,846.3,846.3,846.3,0
1994-07-28,842.84,842.84,842.84,842.84,0
1994-07-29,845.83,845.83,845.83,845.83,0
1994-08-01,859.39,859.39,859.39,859.39,0
1994-08-02,875.91,875.91,875.91,875.91,0
1994-08-03,893.92,893.92,893.92,893.92,0
1994-08-04,906.58,906.58,906.58,906.58,0
1994-08-05,907.31,907.31,907.31,907.31,0
1994-08-08,904.83,904.83,904.83,904.83,0
1994-08-09,897.1,897.1,897.1,897.1,0
1994-08-10,888.07,888.07,888.07,888.07,0
1994-08-11,890.67,890.67,890.67,890.67,0
1994-08-12,896.08,896.08,896.08,896.08,0
1994-08-16,904.26,904.26,904.26,904.26,0
1994-08-17,898.37,898.37,898.37,898.37,0
1994-08-18,878.18,878.18,878.18,878.18,0
1994-08-19,873.03,873.03,873.03,873.03,0
1994-08-22,873,873,873,873,0
1994-08-23,871.87,871.87,871.87,871.87,0
1994-08-24,862.08,862.08,862.08,862.08,0
1994-08-26,853.32,853.32,853.32,853.32,0
1994-08-30,845.23,845.23,845.23,845.23,0
1994-08-31,846.44,846.44,846.44,846.44,0
1994-09-01,847.89,847.89,847.89,847.89,0
1994-09-02,853.27,853.27,853.27,853.27,0
1994-09-05,849.82,849.82,849.82,849.82,0
1994-09-06,844.26,844.26,844.26,844.26,0
1994-09-07,846.24,846.24,846.24,846.24,0
1994-09-08,841.28,841.28,841.28,841.28,0
1994-09-09,843.51,843.51,843.51,843.51,0
1994-09-12,837.04,837.04,837.04,837.04,0
1994-09-13,833.88,833.88,833.88,833.88,0
1994-09-14,838.04,838.04,838.04,838.04,0
1994-09-15,841.56,841.56,841.56,841.56,0
1994-09-16,851.8,851.8,851.8,851.8,0
1994-09-19,861.5,861.5,861.5,861.5,0
1994-09-20,864.02,864.02,864.02,864.02,0
1994-09-21,852.29,852.29,852.29,852.29,0
1994-09-22,854.89,854.89,854.89,854.89,0
1994-09-23,852.58,852.58,852.58,852.58,0
1994-09-26,847.53,847.53,847.53,847.53,0
1994-09-27,843.59,843.59,843.59,843.59,0
1994-09-28,841.71,841.71,841.71,841.71,0
1994-09-29,848.24,848.24,848.24,848.24,0
1994-09-30,851.56,851.56,851.56,851.56,0
1994-10-03,850.15,850.15,850.15,850.15,0
1994-10-04,861.55,861.55,861.55,861.55,0
1994-10-05,873.59,873.59,873.59,873.59,0
1994-10-06,879.33,879.33,879.33,879.33,0
1994-10-07,874.03,874.03,874.03,874.03,0
1994-10-10,862.07,862.07,862.07,862.07,0
1994-10-12,857.98,857.98,857.98,857.98,0
1994-10-13,855.08,855.08,855.08,855.08,0
1994-10-14,848.36,848.36,848.36,848.36,0
1994-10-17,839.14,839.14,839.14,839.14,0
1994-10-18,835.53,835.53,835.53,835.53,0
1994-10-19,837.54,837.54,837.54,837.54,0
1994-10-20,832.12,832.12,832.12,832.12,0
1994-10-21,832.55,832.55,832.55,832.55,0
1994-10-24,836.25,836.25,836.25,836.25,0
1994-10-25,826.44,826.44,826.44,826.44,0
1994-10-26,818.49,818.49,818.49,818.49,0
1994-10-27,822.08,822.08,822.08,822.08,0
1994-10-31,815.14,815.14,815.14,815.14,0
1994-11-01,811.95,811.95,811.95,811.95,0
1994-11-02,824.72,824.72,824.72,824.72,0
1994-11-03,825.81,825.81,825.81,825.81,0
1994-11-04,831.87,831.87,831.87,831.87,0
1994-11-07,823.03,823.03,823.03,823.03,0
1994-11-08,826.73,826.73,826.73,826.73,0
1994-11-09,808.69,808.69,808.69,808.69,0
1994-11-10,804.58,804.58,804.58,804.58,0
1994-11-11,815.39,815.39,815.39,815.39,0
1994-11-14,813.91,813.91,813.91,813.91,0
1994-11-15,816.27,816.27,816.27,816.27,0
1994-11-16,821.04,821.04,821.04,821.04,0
1994-11-17,816.79,816.79,816.79,816.79,0
1994-11-18,816.5,816.5,816.5,816.5,0
1994-11-21,807.59,807.59,807.59,807.59,0
1994-11-22,804.37,804.37,804.37,804.37,0
1994-11-23,808.44,808.44,808.44,808.44,0
1994-11-24,806.11,806.11,806.11,806.11,0
1994-11-25,809.79,809.79,809.79,809.79,0
1994-11-28,820.5,820.5,820.5,820.5,0
1994-11-29,829.99,829.99,829.99,829.99,0
1994-11-30,846.62,846.62,846.62,846.62,0
1994-12-01,836.89,836.89,836.89,836.89,0
1994-12-02,854.14,854.14,854.14,854.14,0
1994-12-05,871.56,871.56,871.56,871.56,0
1994-12-06,873.34,873.34,873.34,873.34,0
1994-12-07,874.74,874.74,874.74,874.74,0
1994-12-08,872.24,872.24,872.24,872.24,0
1994-12-09,869.94,869.94,869.94,869.94,0
1994-12-12,881.81,881.81,881.81,881.81,0
1994-12-13,877.14,877.14,877.14,877.14,0
1994-12-14,882.16,882.16,882.16,882.16,0
1994-12-15,875.93,875.93,875.93,875.93,0
1994-12-16,865.3,865.3,865.3,865.3,0
1994-12-19,859.99,859.99,859.99,859.99,0
1994-12-20,867.69,867.69,867.69,867.69,0
1994-12-21,866.33,866.33,866.33,866.33,0
1994-12-22,864.12,864.12,864.12,864.12,0
1994-12-23,866.6,866.6,866.6,866.6,0
1994-12-27,865.24,865.24,865.24,865.24,0
1994-12-28,858.38,858.38,858.38,858.38,0
1994-12-29,861.11,861.11,861.11,861.11,0
1994-12-30,868.91,868.91,868.91,868.91,0
1995-01-02,873.02,873.02,873.02,873.02,0
1995-01-03,883.92,883.92,883.92,883.92,0
1995-01-04,886.22,886.22,886.22,886.22,0
1995-01-05,884.77,884.77,884.77,884.77,0
1995-01-09,877.02,877.02,877.02,877.02,0
1995-01-10,868.55,868.55,868.55,868.55,0
1995-01-11,862.43,862.43,862.43,862.43,0
1995-01-12,862.29,862.29,862.29,862.29,0
1995-01-13,844.45,844.45,844.45,844.45,0
1995-01-16,839.92,839.92,839.92,839.92,0
1995-01-17,833.8,833.8,833.8,833.8,0
1995-01-18,821.29,821.29,821.29,821.29,0
1995-01-19,821.65,821.65,821.65,821.65,0
1995-01-20,828.15,828.15,828.15,828.15,0
1995-01-23,829.42,829.42,829.42,829.42,0
1995-01-24,826.57,826.57,826.57,826.57,0
1995-01-25,820.15,820.15,820.15,820.15,0
1995-01-26,828.03,828.03,828.03,828.03,0
1995-01-27,820.37,820.37,820.37,820.37,0
1995-01-30,807.15,807.15,807.15,807.15,0
1995-01-31,803.92,803.92,803.92,803.92,0
1995-02-01,806.08,806.08,806.08,806.08,0
1995-02-02,819.82,819.82,819.82,819.82,0
1995-02-03,811.92,811.92,811.92,811.92,0
1995-02-06,800.23,800.23,800.23,800.23,0
1995-02-07,799.41,799.41,799.41,799.41,0
1995-02-08,789.22,789.22,789.22,789.22,0
1995-02-09,795.48,795.48,795.48,795.48,0
1995-02-10,807.5,807.5,807.5,807.5,0
1995-02-13,835.38,835.38,835.38,835.38,0
1995-02-14,845.37,845.37,845.37,845.37,0
1995-02-15,845.48,845.48,845.48,845.48,0
1995-02-16,835.34,835.34,835.34,835.34,0
1995-02-17,830.21,830.21,830.21,830.21,0
1995-02-20,820.61,820.61,820.61,820.61,0
1995-02-21,823.13,823.13,823.13,823.13,0
1995-02-22,820.01,820.01,820.01,820.01,0
1995-02-23,819.41,819.41,819.41,819.41,0
1995-02-24,823.62,823.62,823.62,823.62,0
1995-02-27,817.11,817.11,817.11,817.11,0
1995-02-28,816.54,816.54,816.54,816.54,0
1995-03-01,818.98,818.98,818.98,818.98,0
1995-03-02,817.48,817.48,817.48,817.48,0
1995-03-03,815.6,815.6,815.6,815.6,0
1995-03-07,819.84,819.84,819.84,819.84,0
1995-03-08,813.49,813.49,813.49,813.49,0
1995-03-09,809.43,809.43,809.43,809.43,0
1995-03-10,810.41,810.41,810.41,810.41,0
1995-03-13,805.01,805.01,805.01,805.01,0
1995-03-14,793.31,793.31,793.31,793.31,0
1995-03-15,790.31,790.31,790.31,790.31,0
1995-03-16,787.15,787.15,787.15,787.15,0
1995-03-17,787.7,787.7,787.7,787.7,0
1995-03-20,791.4,791.4,791.4,791.4,0
1995-03-21,804.3,804.3,804.3,804.3,0
1995-03-22,810.35,810.35,810.35,810.35,0
1995-03-23,806.84,806.84,806.84,806.84,0
1995-03-24,806.51,806.51,806.51,806.51,0
1995-03-27,803.63,803.63,803.63,803.63,0
1995-03-28,800.62,800.62,800.62,800.62,0
1995-03-29,795.35,795.35,795.35,795.35,0
1995-03-30,819.31,819.31,819.31,819.31,0
1995-03-31,824.6,824.6,824.6,824.6,0
1995-04-03,828.23,828.23,828.23,828.23,0
1995-04-04,820.8,820.8,820.8,820.8,0
1995-04-05,823.4,823.4,823.4,823.4,0
1995-04-06,815.94,815.94,815.94,815.94,0
1995-04-07,821.68,821.68,821.68,821.68,0
1995-04-10,817.86,817.86,817.86,817.86,0
1995-04-11,814.09,814.09,814.09,814.09,0
1995-04-12,804.1,804.1,804.1,804.1,0
1995-04-13,795.95,795.95,795.95,795.95,0
1995-04-14,792.84,792.84,792.84,792.84,0
1995-04-17,788.83,788.83,788.83,788.83,0
1995-04-18,792.29,792.29,792.29,792.29,0
1995-04-19,802.11,802.11,802.11,802.11,0
1995-04-20,811.51,811.51,811.51,811.51,0
1995-04-25,827.49,827.49,827.49,827.49,0
1995-04-26,823.03,823.03,823.03,823.03,0
1995-04-27,823.53,823.53,823.53,823.53,0
1995-04-28,827.5,827.5,827.5,827.5,0
1995-05-02,851.03,851.03,851.03,851.03,0
1995-05-03,854.34,854.34,854.34,854.34,0
1995-05-04,875.37,875.37,875.37,875.37,0
1995-05-05,907.8,907.8,907.8,907.8,0
1995-05-08,955.01,955.01,955.01,955.01,0
1995-05-09,937.44,937.44,937.44,937.44,0
1995-05-10,913.44,913.44,913.44,913.44,0
1995-05-15,894.5,894.5,894.5,894.5,0
1995-05-16,915.24,915.24,915.24,915.24,0
1995-05-18,922.86,922.86,922.86,922.86,0
1995-05-19,925.14,925.14,925.14,925.14,0
1995-05-22,913.27,913.27,913.27,913.27,0
1995-05-23,902.47,902.47,902.47,902.47,0
1995-05-24,901.75,901.75,901.75,901.75,0
1995-05-25,904.75,904.75,904.75,904.75,0
1995-05-26,905.74,905.74,905.74,905.74,0
1995-05-29,891.18,891.18,891.18,891.18,0
1995-05-30,898.97,898.97,898.97,898.97,0
1995-05-31,891.45,891.45,891.45,891.45,0
1995-06-01,890.31,890.31,890.31,890.31,0
1995-06-02,890.66,890.66,890.66,890.66,0
1995-06-05,901.65,901.65,901.65,901.65,0
1995-06-06,900.5,900.5,900.5,900.5,0
1995-06-07,893.13,893.13,893.13,893.13,0
1995-06-08,895.4,895.4,895.4,895.4,0
1995-06-09,903.09,903.09,903.09,903.09,0
1995-06-13,908.68,908.68,908.68,908.68,0
1995-06-14,910.4,910.4,910.4,910.4,0
1995-06-15,920.42,920.42,920.42,920.42,0
1995-06-16,914.67,914.67,914.67,914.67,0
1995-06-19,911.59,911.59,911.59,911.59,0
1995-06-20,904.66,904.66,904.66,904.66,0
1995-06-21,903.49,903.49,903.49,903.49,0
1995-06-22,901.01,901.01,901.01,901.01,0
1995-06-23,911.13,911.13,911.13,911.13,0
1995-06-26,919.51,919.51,919.51,919.51,0
1995-06-27,913.36,913.36,913.36,913.36,0
1995-06-28,908.11,908.11,908.11,908.11,0
1995-06-29,896.31,896.31,896.31,896.31,0
1995-06-30,895.02,895.02,895.02,895.02,0
1995-07-03,905.4,905.4,905.4,905.4,0
1995-07-04,908.28,908.28,908.28,908.28,0
1995-07-05,917.54,917.54,917.54,917.54,0
1995-07-06,921.27,921.27,921.27,921.27,0
1995-07-07,930.55,930.55,930.55,930.55,0
1995-07-10,936.01,936.01,936.01,936.01,0
1995-07-11,937.72,937.72,937.72,937.72,0
1995-07-12,933.93,933.93,933.93,933.93,0
1995-07-13,935.97,935.97,935.97,935.97,0
1995-07-14,944.43,944.43,944.43,944.43,0
1995-07-17,946,946,946,946,0
1995-07-18,946.07,946.07,946.07,946.07,0
1995-07-19,947.91,947.91,947.91,947.91,0
1995-07-20,944.19,944.19,944.19,944.19,0
1995-07-21,948.15,948.15,948.15,948.15,0
1995-07-24,955.54,955.54,955.54,955.54,0
1995-07-25,954.74,954.74,954.74,954.74,0
1995-07-26,947.05,947.05,947.05,947.05,0
1995-07-27,943.21,943.21,943.21,943.21,0
1995-07-28,946.93,946.93,946.93,946.93,0
1995-07-31,952.48,952.48,952.48,952.48,0
1995-08-01,958.95,958.95,958.95,958.95,0
1995-08-02,977.96,977.96,977.96,977.96,0
1995-08-03,987.73,987.73,987.73,987.73,0
1995-08-04,992.59,992.59,992.59,992.59,0
1995-08-07,986.99,986.99,986.99,986.99,0
1995-08-08,980.4,980.4,980.4,980.4,0
1995-08-09,974.39,974.39,974.39,974.39,0
1995-08-10,968.62,968.62,968.62,968.62,0
1995-08-11,969.41,969.41,969.41,969.41,0
1995-08-16,966.78,966.78,966.78,966.78,0
1995-08-17,959.23,959.23,959.23,959.23,0
1995-08-18,953.13,953.13,953.13,953.13,0
1995-08-21,941.49,941.49,941.49,941.49,0
1995-08-22,942.82,942.82,942.82,942.82,0
1995-08-23,943.26,943.26,943.26,943.26,0
1995-08-24,943.07,943.07,943.07,943.07,0
1995-08-25,942.41,942.41,942.41,942.41,0
1995-08-28,945.91,945.91,945.91,945.91,0
1995-08-29,938.45,938.45,938.45,938.45,0
1995-08-30,938.64,938.64,938.64,938.64,0
1995-08-31,940.96,940.96,940.96,940.96,0
1995-09-01,954.93,954.93,954.93,954.93,0
1995-09-04,961.95,961.95,961.95,961.95,0
1995-09-05,958.37,958.37,958.37,958.37,0
1995-09-06,950.9,950.9,950.9,950.9,0
1995-09-07,950.2,950.2,950.2,950.2,0
1995-09-08,952,952,952,952,0
1995-09-11,945.12,945.12,945.12,945.12,0
1995-09-12,941.3,941.3,941.3,941.3,0
1995-09-13,946.76,946.76,946.76,946.76,0
1995-09-14,950.24,950.24,950.24,950.24,0
1995-09-15,951.85,951.85,951.85,951.85,0
1995-09-18,954.21,954.21,954.21,954.21,0
1995-09-19,949.98,949.98,949.98,949.98,0
1995-09-20,953.28,953.28,953.28,953.28,0
1995-09-21,960.28,960.28,960.28,960.28,0
1995-09-22,961.19,961.19,961.19,961.19,0
1995-09-25,955.63,955.63,955.63,955.63,0
1995-09-26,947.59,947.59,947.59,947.59,0
1995-09-27,936.75,936.75,936.75,936.75,0
1995-09-28,940.76,940.76,940.76,940.76,0
1995-09-29,949.95,949.95,949.95,949.95,0
1995-10-02,940.14,940.14,940.14,940.14,0
1995-10-03,924.75,924.75,924.75,924.75,0
1995-10-04,921.28,921.28,921.28,921.28,0
1995-10-05,908.24,908.24,908.24,908.24,0
1995-10-06,918.92,918.92,918.92,918.92,0
1995-10-09,920.46,920.46,920.46,920.46,0
1995-10-10,924.42,924.42,924.42,924.42,0
1995-10-11,925.43,925.43,925.43,925.43,0
1995-10-12,914.14,914.14,914.14,914.14,0
1995-10-13,914.38,914.38,914.38,914.38,0
1995-10-16,932.88,932.88,932.88,932.88,0
1995-10-17,941.29,941.29,941.29,941.29,0
1995-10-18,941.55,941.55,941.55,941.55,0
1995-10-19,938.26,938.26,938.26,938.26,0
1995-10-20,937.88,937.88,937.88,937.88,0
1995-10-23,938.82,938.82,938.82,938.82,0
1995-10-24,938.95,938.95,938.95,938.95,0
1995-10-25,936.91,936.91,936.91,936.91,0
1995-10-26,937.99,937.99,937.99,937.99,0
1995-10-27,937.53,937.53,937.53,937.53,0
1995-10-30,931.95,931.95,931.95,931.95,0
1995-10-31,926.21,926.21,926.21,926.21,0
1995-11-01,923.34,923.34,923.34,923.34,0
1995-11-02,919.69,919.69,919.69,919.69,0
1995-11-03,912.48,912.48,912.48,912.48,0
1995-11-06,901.65,901.65,901.65,901.65,0
1995-11-07,907.07,907.07,907.07,907.07,0
1995-11-08,910.59,910.59,910.59,910.59,0
1995-11-09,910.73,910.73,910.73,910.73,0
1995-11-10,906.36,906.36,906.36,906.36,0
1995-11-13,899.79,899.79,899.79,899.79,0
1995-11-14,896.84,896.84,896.84,896.84,0
1995-11-15,898.23,898.23,898.23,898.23,0
1995-11-16,895.59,895.59,895.59,895.59,0
1995-11-17,894.41,894.41,894.41,894.41,0
1995-11-20,876.17,876.17,876.17,876.17,0
1995-11-21,852.44,852.44,852.44,852.44,0
1995-11-22,866.29,866.29,866.29,866.29,0
1995-11-23,880.33,880.33,880.33,880.33,0
1995-11-24,874.47,874.47,874.47,874.47,0
1995-11-27,885.42,885.42,885.42,885.42,0
1995-11-28,871.78,871.78,871.78,871.78,0
1995-11-29,876.11,876.11,876.11,876.11,0
1995-11-30,885.19,885.19,885.19,885.19,0
1995-12-01,901.92,901.92,901.92,901.92,0
1995-12-04,911.47,911.47,911.47,911.47,0
1995-12-05,913.29,913.29,913.29,913.29,0
1995-12-06,909.68,909.68,909.68,909.68,0
1995-12-07,908.44,908.44,908.44,908.44,0
1995-12-08,901.35,901.35,901.35,901.35,0
1995-12-11,899.57,899.57,899.57,899.57,0
1995-12-12,896.28,896.28,896.28,896.28,0
1995-12-13,897.16,897.16,897.16,897.16,0
1995-12-14,899.22,899.22,899.22,899.22,0
1995-12-15,898.2,898.2,898.2,898.2,0
1995-12-18,890.46,890.46,890.46,890.46,0
1995-12-19,890.32,890.32,890.32,890.32,0
1995-12-20,894.02,894.02,894.02,894.02,0
1995-12-21,896.31,896.31,896.31,896.31,0
1995-12-22,898.47,898.47,898.47,898.47,0
1995-12-27,899.8,899.8,899.8,899.8,0
1995-12-28,910.93,910.93,910.93,910.93,0
1995-12-29,914.15,914.15,914.15,914.15,0
1996-01-02,903.68,903.68,903.68,903.68,0
1996-01-03,901.14,901.14,901.14,901.14,0
1996-01-04,902.32,902.32,902.32,902.32,0
1996-01-05,905.82,905.82,905.82,905.82,0
1996-01-08,917.6,917.6,917.6,917.6,0
1996-01-09,919.57,919.57,919.57,919.57,0
1996-01-10,925.14,925.14,925.14,925.14,0
1996-01-11,921.77,921.77,921.77,921.77,0
1996-01-12,919.46,919.46,919.46,919.46,0
1996-01-15,935.9,935.9,935.9,935.9,0
1996-01-16,951.99,951.99,951.99,951.99,0
1996-01-17,952.61,952.61,952.61,952.61,0
1996-01-18,952.93,952.93,952.93,952.93,0
1996-01-19,988.47,988.47,988.47,988.47,0
1996-01-22,996.3,996.3,996.3,996.3,0
1996-01-23,983.88,983.88,983.88,983.88,0
1996-01-24,978.53,978.53,978.53,978.53,0
1996-01-25,983.97,983.97,983.97,983.97,0
1996-01-26,990.24,990.24,990.24,990.24,0
1996-01-29,993.04,993.04,993.04,993.04,0
1996-01-30,974.37,974.37,974.37,974.37,0
1996-01-31,989.45,989.45,989.45,989.45,0
1996-02-01,994.4,994.4,994.4,994.4,0
1996-02-02,980.63,980.63,980.63,980.63,0
1996-02-05,962.07,962.07,962.07,962.07,0
1996-02-06,972.56,972.56,972.56,972.56,0
1996-02-07,982.88,982.88,982.88,982.88,0
1996-02-08,984.84,984.84,984.84,984.84,0
1996-02-09,980.14,980.14,980.14,980.14,0
1996-02-12,973.57,973.57,973.57,973.57,0
1996-02-13,973.3,973.3,973.3,973.3,0
1996-02-14,976.29,976.29,976.29,976.29,0
1996-02-15,974.67,974.67,974.67,974.67,0
1996-02-16,981.29,981.29,981.29,981.29,0
1996-02-19,987.22,987.22,987.22,987.22,0
1996-02-20,983.87,983.87,983.87,983.87,0
1996-02-21,974.25,974.25,974.25,974.25,0
1996-02-22,975.31,975.31,975.31,975.31,0
1996-02-23,976.21,976.21,976.21,976.21,0
1996-02-27,980.27,980.27,980.27,980.27,0
1996-02-28,999.52,999.52,999.52,999.52,0
1996-02-29,1002.91,1002.91,1002.91,1002.91,0
1996-03-01,1017.31,1017.31,1017.31,1017.31,0
1996-03-04,1017.96,1017.96,1017.96,1017.96,0
1996-03-05,1006.79,1006.79,1006.79,1006.79,0
1996-03-06,1003.42,1003.42,1003.42,1003.42,0
1996-03-07,1004.53,1004.53,1004.53,1004.53,0
1996-03-08,998.65,998.65,998.65,998.65,0
1996-03-11,1000.39,1000.39,1000.39,1000.39,0
1996-03-12,996.98,996.98,996.98,996.98,0
1996-03-13,994.87,994.87,994.87,994.87,0
1996-03-14,996.47,996.47,996.47,996.47,0
1996-03-15,1001.16,1001.16,1001.16,1001.16,0
1996-03-18,991.27,991.27,991.27,991.27,0
1996-03-19,980.62,980.62,980.62,980.62,0
1996-03-20,977.51,977.51,977.51,977.51,0
1996-03-21,981.4,981.4,981.4,981.4,0
1996-03-22,991.5,991.5,991.5,991.5,0
1996-03-26,997.17,997.17,997.17,997.17,0
1996-03-27,993.61,993.61,993.61,993.61,0
1996-03-28,988.36,988.36,988.36,988.36,0
1996-03-29,994.84,994.84,994.84,994.84,0
1996-04-01,990.82,990.82,990.82,990.82,0
1996-04-02,995.32,995.32,995.32,995.32,0
1996-04-03,991.43,991.43,991.43,991.43,0
1996-04-04,975.23,975.23,975.23,975.23,0
1996-04-05,967.77,967.77,967.77,967.77,0
1996-04-08,962.41,962.41,962.41,962.41,0
1996-04-09,947.81,947.81,947.81,947.81,0
1996-04-10,951.72,951.72,951.72,951.72,0
1996-04-11,954.74,954.74,954.74,954.74,0
1996-04-16,963.46,963.46,963.46,963.46,0
1996-04-17,961.14,961.14,961.14,961.14,0
1996-04-18,950.38,950.38,950.38,950.38,0
1996-04-19,953.5,953.5,953.5,953.5,0
1996-04-22,949.91,949.91,949.91,949.91,0
1996-04-23,932.72,932.72,932.72,932.72,0
1996-04-24,930.71,930.71,930.71,930.71,0
1996-04-25,915.76,915.76,915.76,915.76,0
1996-04-26,911.11,911.11,911.11,911.11,0
1996-04-29,901.03,901.03,901.03,901.03,0
1996-04-30,913.2,913.2,913.2,913.2,0
1996-05-02,927.11,927.11,927.11,927.11,0
1996-05-03,913.13,913.13,913.13,913.13,0
1996-05-06,912.78,912.78,912.78,912.78,0
1996-05-07,918.22,918.22,918.22,918.22,0
1996-05-08,919.51,919.51,919.51,919.51,0
1996-05-09,923.18,923.18,923.18,923.18,0
1996-05-10,924.9,924.9,924.9,924.9,0
1996-05-13,926.05,926.05,926.05,926.05,0
1996-05-14,919.33,919.33,919.33,919.33,0
1996-05-15,911.97,911.97,911.97,911.97,0
1996-05-16,914.62,914.62,914.62,914.62,0
1996-05-17,920.98,920.98,920.98,920.98,0
1996-05-20,922.36,922.36,922.36,922.36,0
1996-05-21,917.47,917.47,917.47,917.47,0
1996-05-22,917.06,917.06,917.06,917.06,0
1996-05-23,915.33,915.33,915.33,915.33,0
1996-05-24,910.65,910.65,910.65,910.65,0
1996-05-27,915.08,915.08,915.08,915.08,0
1996-05-28,918.83,918.83,918.83,918.83,0
1996-05-29,915.65,915.65,915.65,915.65,0
1996-05-30,918.73,918.73,918.73,918.73,0
1996-05-31,924.39,924.39,924.39,924.39,0
1996-06-04,926.1,926.1,926.1,926.1,0
1996-06-05,922.8,922.8,922.8,922.8,0
1996-06-06,916.37,916.37,916.37,916.37,0
1996-06-07,922.91,922.91,922.91,922.91,0
1996-06-10,935.04,935.04,935.04,935.04,0
1996-06-11,931.23,931.23,931.23,931.23,0
1996-06-12,919.94,919.94,919.94,919.94,0
1996-06-13,917.57,917.57,917.57,917.57,0
1996-06-14,915.15,915.15,915.15,915.15,0
1996-06-17,911.7,911.7,911.7,911.7,0
1996-06-18,911.9,911.9,911.9,911.9,0
1996-06-19,917.97,917.97,917.97,917.97,0
1996-06-20,909.62,909.62,909.62,909.62,0
1996-06-21,899.65,899.65,899.65,899.65,0
1996-06-24,891.83,891.83,891.83,891.83,0
1996-06-25,899.76,899.76,899.76,899.76,0
1996-06-27,911.59,911.59,911.59,911.59,0
1996-06-28,910.12,910.12,910.12,910.12,0
1996-07-01,922.74,922.74,922.74,922.74,0
1996-07-02,909.5,909.5,909.5,909.5,0
1996-07-03,902.21,902.21,902.21,902.21,0
1996-07-04,904.39,904.39,904.39,904.39,0
1996-07-05,904.15,904.15,904.15,904.15,0
1996-07-08,906.04,906.04,906.04,906.04,0
1996-07-09,910.03,910.03,910.03,910.03,0
1996-07-10,908.34,908.34,908.34,908.34,0
1996-07-11,907.84,907.84,907.84,907.84,0
1996-07-12,910.19,910.19,910.19,910.19,0
1996-07-15,905.93,905.93,905.93,905.93,0
1996-07-16,902.36,902.36,902.36,902.36,0
1996-07-17,895.67,895.67,895.67,895.67,0
1996-07-18,891.45,891.45,891.45,891.45,0
1996-07-19,897.17,897.17,897.17,897.17,0
1996-07-22,896.07,896.07,896.07,896.07,0
1996-07-23,888.4,888.4,888.4,888.4,0
1996-07-24,876.87,876.87,876.87,876.87,0
1996-07-25,879.94,879.94,879.94,879.94,0
1996-07-26,885.31,885.31,885.31,885.31,0
1996-07-29,887.37,887.37,887.37,887.37,0
1996-07-30,884.51,884.51,884.51,884.51,0
1996-07-31,878.8,878.8,878.8,878.8,0
1996-08-01,882.19,882.19,882.19,882.19,0
1996-08-02,884.51,884.51,884.51,884.51,0
1996-08-05,883.46,883.46,883.46,883.46,0
1996-08-06,879.66,879.66,879.66,879.66,0
1996-08-07,872.99,872.99,872.99,872.99,0
1996-08-08,873.09,873.09,873.09,873.09,0
1996-08-09,876.2,876.2,876.2,876.2,0
1996-08-12,877.09,877.09,877.09,877.09,0
1996-08-13,881.37,881.37,881.37,881.37,0
1996-08-14,882.93,882.93,882.93,882.93,0
1996-08-16,883.3,883.3,883.3,883.3,0
1996-08-19,887.55,887.55,887.55,887.55,0
1996-08-20,907.92,907.92,907.92,907.92,0
1996-08-21,916.66,916.66,916.66,916.66,0
1996-08-22,923.63,923.63,923.63,923.63,0
1996-08-23,940.85,940.85,940.85,940.85,0
1996-08-26,948.58,948.58,948.58,948.58,0
1996-08-27,946.25,946.25,946.25,946.25,0
1996-08-28,945.66,945.66,945.66,945.66,0
1996-08-29,948.55,948.55,948.55,948.55,0
1996-08-30,945.8,945.8,945.8,945.8,0
1996-09-02,933.91,933.91,933.91,933.91,0
1996-09-03,930.84,930.84,930.84,930.84,0
1996-09-04,934.31,934.31,934.31,934.31,0
1996-09-05,932.34,932.34,932.34,932.34,0
1996-09-06,933.22,933.22,933.22,933.22,0
1996-09-09,927.36,927.36,927.36,927.36,0
1996-09-10,931.13,931.13,931.13,931.13,0
1996-09-11,938.6,938.6,938.6,938.6,0
1996-09-12,944.61,944.61,944.61,944.61,0
1996-09-13,958.19,958.19,958.19,958.19,0
1996-09-16,974.2,974.2,974.2,974.2,0
1996-09-17,966.64,966.64,966.64,966.64,0
1996-09-18,963.47,963.47,963.47,963.47,0
1996-09-19,961.49,961.49,961.49,961.49,0
1996-09-20,963.94,963.94,963.94,963.94,0
1996-09-23,958.41,958.41,958.41,958.41,0
1996-09-24,962.86,962.86,962.86,962.86,0
1996-09-25,970.77,970.77,970.77,970.77,0
1996-09-26,974.48,974.48,974.48,974.48,0
1996-09-27,963.55,963.55,963.55,963.55,0
1996-09-30,953.61,953.61,953.61,953.61,0
1996-10-01,960.39,960.39,960.39,960.39,0
1996-10-02,965.66,965.66,965.66,965.66,0
1996-10-03,961.35,961.35,961.35,961.35,0
1996-10-04,962.77,962.77,962.77,962.77,0
1996-10-07,963.47,963.47,963.47,963.47,0
1996-10-08,955.29,955.29,955.29,955.29,0
1996-10-09,953.68,953.68,953.68,953.68,0
1996-10-10,963.14,963.14,963.14,963.14,0
1996-10-11,960.87,960.87,960.87,960.87,0
1996-10-14,954.11,954.11,954.11,954.11,0
1996-10-15,941.7,941.7,941.7,941.7,0
1996-10-16,937.7,937.7,937.7,937.7,0
1996-10-17,927.15,927.15,927.15,927.15,0
1996-10-18,929.28,929.28,929.28,929.28,0
1996-10-21,913.98,913.98,913.98,913.98,0
1996-10-22,918.46,918.46,918.46,918.46,0
1996-10-23,920.34,920.34,920.34,920.34,0
1996-10-24,915.49,915.49,915.49,915.49,0
1996-10-25,922.58,922.58,922.58,922.58,0
1996-10-29,929.11,929.11,929.11,929.11,0
1996-10-30,925.81,925.81,925.81,925.81,0
1996-10-31,928.64,928.64,928.64,928.64,0
1996-11-01,938.21,938.21,938.21,938.21,0
1996-11-04,942.16,942.16,942.16,942.16,0
1996-11-05,935.38,935.38,935.38,935.38,0
1996-11-06,932.28,932.28,932.28,932.28,0
1996-11-07,918.13,918.13,918.13,918.13,0
1996-11-08,918.12,918.12,918.12,918.12,0
1996-11-12,920.81,920.81,920.81,920.81,0
1996-11-13,908.42,908.42,908.42,908.42,0
1996-11-14,878.38,878.38,878.38,878.38,0
1996-11-15,890.39,890.39,890.39,890.39,0
1996-11-18,914.82,914.82,914.82,914.82,0
1996-11-19,917.1,917.1,917.1,917.1,0
1996-11-20,913.1,913.1,913.1,913.1,0
1996-11-21,900.65,900.65,900.65,900.65,0
1996-11-22,906.02,906.02,906.02,906.02,0
1996-11-25,909.03,909.03,909.03,909.03,0
1996-11-26,911.96,911.96,911.96,911.96,0
1996-11-27,908.08,908.08,908.08,908.08,0
1996-11-28,910.52,910.52,910.52,910.52,0
1996-11-29,910.19,910.19,910.19,910.19,0
1996-12-02,917.83,917.83,917.83,917.83,0
1996-12-03,916.71,916.71,916.71,916.71,0
1996-12-04,916.99,916.99,916.99,916.99,0
1996-12-05,911.69,911.69,911.69,911.69,0
1996-12-06,907.25,907.25,907.25,907.25,0
1996-12-09,901,901,901,901,0
1996-12-10,903.3,903.3,903.3,903.3,0
1996-12-11,909.34,909.34,909.34,909.34,0
1996-12-12,905.65,905.65,905.65,905.65,0
1996-12-13,905.86,905.86,905.86,905.86,0
1996-12-16,907.68,907.68,907.68,907.68,0
1996-12-17,917,917,917,917,0
1996-12-18,924.79,924.79,924.79,924.79,0
1996-12-19,943.71,943.71,943.71,943.71,0
1996-12-20,938.2,938.2,938.2,938.2,0
1996-12-23,931.04,931.04,931.04,931.04,0
1996-12-24,933.12,933.12,933.12,933.12,0
1996-12-27,934.46,934.46,934.46,934.46,0
1996-12-30,929.47,929.47,929.47,929.47,0
1996-12-31,933.48,933.48,933.48,933.48,0
1997-01-02,954.54,954.54,954.54,954.54,0
1997-01-03,965.39,965.39,965.39,965.39,0
1997-01-07,989.98,989.98,989.98,989.98,0
1997-01-08,1002.3,1002.3,1002.3,1002.3,0
1997-01-09,1012.39,1012.39,1012.39,1012.39,0
1997-01-10,1008.73,1008.73,1008.73,1008.73,0
1997-01-13,1029.11,1029.11,1029.11,1029.11,0
1997-01-14,1043.63,1043.63,1043.63,1043.63,0
1997-01-15,1070.01,1070.01,1070.01,1070.01,0
1997-01-16,1063.1,1063.1,1063.1,1063.1,0
1997-01-17,1083.82,1083.82,1083.82,1083.82,0
1997-01-20,1113.91,1113.91,1113.91,1113.91,0
1997-01-21,1109.01,1109.01,1109.01,1109.01,0
1997-01-22,1088.5,1088.5,1088.5,1088.5,0
1997-01-23,1080.43,1080.43,1080.43,1080.43,0
1997-01-24,1092.31,1092.31,1092.31,1092.31,0
1997-01-27,1125.13,1125.13,1125.13,1125.13,0
1997-01-28,1149.2,1149.2,1149.2,1149.2,0
1997-01-29,1156.02,1156.02,1156.02,1156.02,0
1997-01-30,1171.26,1171.26,1171.26,1171.26,0
1997-01-31,1166.19,1166.19,1166.19,1166.19,0
1997-02-03,1148.06,1148.06,1148.06,1148.06,0
1997-02-04,1162.54,1162.54,1162.54,1162.54,0
1997-02-05,1179.84,1179.84,1179.84,1179.84,0
1997-02-06,1194.72,1194.72,1194.72,1194.72,0
1997-02-07,1187.8,1187.8,1187.8,1187.8,0
1997-02-10,1220.69,1220.69,1220.69,1220.69,0
1997-02-11,1244.59,1244.59,1244.59,1244.59,0
1997-02-12,1252.37,1252.37,1252.37,1252.37,0
1997-02-13,1230.2,1230.2,1230.2,1230.2,0
1997-02-14,1238.44,1238.44,1238.44,1238.44,0
1997-02-17,1270.74,1270.74,1270.74,1270.74,0
1997-02-18,1276.08,1276.08,1276.08,1276.08,0
1997-02-19,1284.81,1284.81,1284.81,1284.81,0
1997-02-20,1306.46,1306.46,1306.46,1306.46,0
1997-02-21,1332.93,1332.93,1332.93,1332.93,0
1997-02-24,1366.92,1366.92,1366.92,1366.92,0
1997-02-25,1407.65,1407.65,1407.65,1407.65,0
1997-02-26,1453.6,1453.6,1453.6,1453.6,0
1997-02-27,1367.16,1367.16,1367.16,1367.16,0
1997-02-28,1303.63,1303.63,1303.63,1303.63,0
1997-03-03,1206.54,1206.54,1206.54,1206.54,0
1997-03-04,1213.02,1213.02,1213.02,1213.02,0
1997-03-05,1292.17,1292.17,1292.17,1292.17,0
1997-03-06,1335.6,1335.6,1335.6,1335.6,0
1997-03-07,1319.19,1319.19,1319.19,1319.19,0
1997-03-11,1301.59,1301.59,1301.59,1301.59,0
1997-03-12,1257,1257,1257,1257,0
1997-03-13,1278.12,1278.12,1278.12,1278.12,0
1997-03-14,1268.14,1268.14,1268.14,1268.14,0
1997-03-17,1291.28,1291.28,1291.28,1291.28,0
1997-03-18,1300.76,1300.76,1300.76,1300.76,0
1997-03-19,1285.78,1285.78,1285.78,1285.78,0
1997-03-20,1268.67,1268.67,1268.67,1268.67,0
1997-03-21,1268.9,1268.9,1268.9,1268.9,0
1997-03-24,1275.23,1275.23,1275.23,1275.23,0
1997-03-26,1280,1280,1280,1280,0
1997-03-27,1382.74,1382.74,1382.74,1382.74,0
1997-03-28,1338.76,1338.76,1338.76,1338.76,0
1997-03-31,1368.82,1368.82,1368.82,1368.82,0
1997-04-01,1352.46,1352.46,1352.46,1352.46,0
1997-04-02,1375.1,1375.1,1375.1,1375.1,0
1997-04-03,1369.06,1369.06,1369.06,1369.06,0
1997-04-04,1395.69,1395.69,1395.69,1395.69,0
1997-04-07,1439.41,1439.41,1439.41,1439.41,0
1997-04-08,1436.55,1436.55,1436.55,1436.55,0
1997-04-09,1429.28,1429.28,1429.28,1429.28,0
1997-04-10,1419.02,1419.02,1419.02,1419.02,0
1997-04-11,1421.03,1421.03,1421.03,1421.03,0
1997-04-14,1394.98,1394.98,1394.98,1394.98,0
1997-04-15,1398.57,1398.57,1398.57,1398.57,0
1997-04-16,1413.42,1413.42,1413.42,1413.42,0
1997-04-17,1420.51,1420.51,1420.51,1420.51,0
1997-04-18,1428.07,1428.07,1428.07,1428.07,0
1997-04-21,1441.04,1441.04,1441.04,1441.04,0
1997-04-22,1432.97,1432.97,1432.97,1432.97,0
1997-04-23,1442.19,1442.19,1442.19,1442.19,0
1997-04-24,1456.95,1456.95,1456.95,1456.95,0
1997-04-29,1464.75,1464.75,1464.75,1464.75,0
1997-04-30,1467.51,1467.51,1467.51,1467.51,0
1997-05-01,1467.51,1467.51,1467.51,1467.51,0
1997-05-02,1484.97,1484.97,1484.97,1484.97,0
1997-05-05,1518.42,1518.42,1518.42,1518.42,0
1997-05-06,1519.48,1519.48,1519.48,1519.48,0
1997-05-07,1537.53,1537.53,1537.53,1537.53,0
1997-05-08,1544.47,1544.47,1544.47,1544.47,0
1997-05-09,1569.59,1569.59,1569.59,1569.59,0
1997-05-12,1595.54,1595.54,1595.54,1595.54,0
1997-05-13,1602.14,1602.14,1602.14,1602.14,0
1997-05-14,1634.69,1634.69,1634.69,1634.69,0
1997-05-15,1643.51,1643.51,1643.51,1643.51,0
1997-05-16,1638.79,1638.79,1638.79,1638.79,0
1997-05-19,1670.23,1670.23,1670.23,1670.23,0
1997-05-20,1621.71,1621.71,1621.71,1621.71,0
1997-05-21,1639.01,1639.01,1639.01,1639.01,0
1997-05-22,1683.85,1683.85,1683.85,1683.85,0
1997-05-23,1733.08,1733.08,1733.08,1733.08,0
1997-05-27,1714.05,1714.05,1714.05,1714.05,0
1997-05-28,1715.82,1715.82,1715.82,1715.82,0
1997-05-29,1682.88,1682.88,1682.88,1682.88,0
1997-05-30,1635.31,1635.31,1635.31,1635.31,0
1997-06-02,1652.99,1652.99,1652.99,1652.99,0
1997-06-03,1684.38,1684.38,1684.38,1684.38,0
1997-06-04,1670.03,1670.03,1670.03,1670.03,0
1997-06-05,1646.05,1646.05,1646.05,1646.05,0
1997-06-06,1592.35,1592.35,1592.35,1592.35,0
1997-06-09,1589.79,1589.79,1589.79,1589.79,0
1997-06-10,1603.84,1603.84,1603.84,1603.84,0
1997-06-11,1638.56,1638.56,1638.56,1638.56,0
1997-06-12,1631.9,1631.9,1631.9,1631.9,0
1997-06-13,1625.73,1625.73,1625.73,1625.73,0
1997-06-17,1577.95,1577.95,1577.95,1577.95,0
1997-06-18,1543.09,1543.09,1543.09,1543.09,0
1997-06-19,1543.25,1543.25,1543.25,1543.25,0
1997-06-20,1500.37,1500.37,1500.37,1500.37,0
1997-06-23,1467.92,1467.92,1467.92,1467.92,0
1997-06-24,1498.94,1498.94,1498.94,1498.94,0
1997-06-25,1543.54,1543.54,1543.54,1543.54,0
1997-06-26,1530.34,1530.34,1530.34,1530.34,0
1997-06-27,1507.67,1507.67,1507.67,1507.67,0
1997-06-30,1518.51,1518.51,1518.51,1518.51,0
1997-07-01,1525.07,1525.07,1525.07,1525.07,0
1997-07-02,1503.59,1503.59,1503.59,1503.59,0
1997-07-03,1493.53,1493.53,1493.53,1493.53,0
1997-07-04,1514.18,1514.18,1514.18,1514.18,0
1997-07-07,1547.64,1547.64,1547.64,1547.64,0
1997-07-08,1548.18,1548.18,1548.18,1548.18,0
1997-07-09,1576.33,1576.33,1576.33,1576.33,0
1997-07-10,1575.3,1575.3,1575.3,1575.3,0
1997-07-11,1591.44,1591.44,1591.44,1591.44,0
1997-07-14,1600.9,1600.9,1600.9,1600.9,0
1997-07-15,1591.8,1591.8,1591.8,1591.8,0
1997-07-16,1572.87,1572.87,1572.87,1572.87,0
1997-07-17,1556.46,1556.46,1556.46,1556.46,0
1997-07-18,1536.96,1536.96,1536.96,1536.96,0
1997-07-21,1535.69,1535.69,1535.69,1535.69,0
1997-07-22,1535.81,1535.81,1535.81,1535.81,0
1997-07-23,1543.23,1543.23,1543.23,1543.23,0
1997-07-24,1569.15,1569.15,1569.15,1569.15,0
1997-07-25,1601.39,1601.39,1601.39,1601.39,0
1997-07-28,1623.44,1623.44,1623.44,1623.44,0
1997-07-29,1592.01,1592.01,1592.01,1592.01,0
1997-07-30,1584.17,1584.17,1584.17,1584.17,0
1997-07-31,1598.34,1598.34,1598.34,1598.34,0
1997-08-01,1611.51,1611.51,1611.51,1611.51,0
1997-08-04,1586.85,1586.85,1586.85,1586.85,0
1997-08-05,1584.91,1584.91,1584.91,1584.91,0
1997-08-06,1611.46,1611.46,1611.46,1611.46,0
1997-08-07,1628.88,1628.88,1628.88,1628.88,0
1997-08-08,1639.44,1639.44,1639.44,1639.44,0
1997-08-11,1631.62,1631.62,1631.62,1631.62,0
1997-08-12,1631.68,1631.68,1631.68,1631.68,0
1997-08-13,1642.36,1642.36,1642.36,1642.36,0
1997-08-14,1645.81,1645.81,1645.81,1645.81,0
1997-08-15,1645.24,1645.24,1645.24,1645.24,0
1997-08-18,1622.9,1622.9,1622.9,1622.9,0
1997-08-19,1613.02,1613.02,1613.02,1613.02,0
1997-08-20,1620.09,1620.09,1620.09,1620.09,0
1997-08-21,1619.2,1619.2,1619.2,1619.2,0
1997-08-22,1592.82,1592.82,1592.82,1592.82,0
1997-08-25,1564.99,1564.99,1564.99,1564.99,0
1997-08-26,1565.96,1565.96,1565.96,1565.96,0
1997-08-27,1541.99,1541.99,1541.99,1541.99,0
1997-08-28,1544.39,1544.39,1544.39,1544.39,0
1997-08-29,1517.62,1517.62,1517.62,1517.62,0
1997-09-01,1529.27,1529.27,1529.27,1529.27,0
1997-09-02,1543.8,1543.8,1543.8,1543.8,0
1997-09-03,1565.14,1565.14,1565.14,1565.14,0
1997-09-04,1536.69,1536.69,1536.69,1536.69,0
1997-09-05,1541,1541,1541,1541,0
1997-09-08,1663.69,1663.69,1663.69,1663.69,0
1997-09-09,1688.51,1688.51,1688.51,1688.51,0
1997-09-10,1669.93,1669.93,1669.93,1669.93,0
1997-09-11,1641.04,1641.04,1641.04,1641.04,0
1997-09-12,1654.65,1654.65,1654.65,1654.65,0
1997-09-15,1681.81,1681.81,1681.81,1681.81,0
1997-09-16,1681.33,1681.33,1681.33,1681.33,0
1997-09-17,1691.59,1691.59,1691.59,1691.59,0
1997-09-18,1683.59,1683.59,1683.59,1683.59,0
1997-09-19,1683.8,1683.8,1683.8,1683.8,0
1997-09-22,1684.29,1684.29,1684.29,1684.29,0
1997-09-23,1696.11,1696.11,1696.11,1696.11,0
1997-09-24,1716.62,1716.62,1716.62,1716.62,0
1997-09-25,1740.1,1740.1,1740.1,1740.1,0
1997-09-26,1734.12,1734.12,1734.12,1734.12,0
1997-09-29,1754.67,1754.67,1754.67,1754.67,0
1997-09-30,1771.37,1771.37,1771.37,1771.37,0
1997-10-01,1771.04,1771.04,1771.04,1771.04,0
1997-10-02,1745.72,1745.72,1745.72,1745.72,0
1997-10-03,1779.35,1779.35,1779.35,1779.35,0
1997-10-06,1779.64,1779.64,1779.64,1779.64,0
1997-10-07,1775.06,1775.06,1775.06,1775.06,0
1997-10-08,1794.14,1794.14,1794.14,1794.14,0
1997-10-09,1790.6,1790.6,1790.6,1790.6,0
1997-10-10,1781.81,1781.81,1781.81,1781.81,0
1997-10-13,1784.95,1784.95,1784.95,1784.95,0
1997-10-14,1780.7,1780.7,1780.7,1780.7,0
1997-10-15,1791.97,1791.97,1791.97,1791.97,0
1997-10-16,1780.85,1780.85,1780.85,1780.85,0
1997-10-17,1768.23,1768.23,1768.23,1768.23,0
1997-10-20,1745.93,1745.93,1745.93,1745.93,0
1997-10-21,1732.53,1732.53,1732.53,1732.53,0
1997-10-22,1735.94,1735.94,1735.94,1735.94,0
1997-10-23,1710.66,1710.66,1710.66,1710.66,0
1997-10-24,1698.51,1698.51,1698.51,1698.51,0
1997-10-27,1652.42,1652.42,1652.42,1652.42,0
1997-10-29,1604.98,1604.98,1604.98,1604.98,0
1997-10-30,1550.85,1550.85,1550.85,1550.85,0
1997-10-31,1488.53,1488.53,1488.53,1488.53,0
1997-11-03,1541.1,1541.1,1541.1,1541.1,0
1997-11-04,1613.78,1613.78,1613.78,1613.78,0
1997-11-05,1580.45,1580.45,1580.45,1580.45,0
1997-11-06,1513.66,1513.66,1513.66,1513.66,0
1997-11-07,1512.77,1512.77,1512.77,1512.77,0
1997-11-10,1463.38,1463.38,1463.38,1463.38,0
1997-11-11,1377.76,1377.76,1377.76,1377.76,0
1997-11-12,1373.8,1373.8,1373.8,1373.8,0
1997-11-13,1409.27,1409.27,1409.27,1409.27,0
1997-11-14,1384.73,1384.73,1384.73,1384.73,0
1997-11-17,1331.04,1331.04,1331.04,1331.04,0
1997-11-18,1391.79,1391.79,1391.79,1391.79,0
1997-11-19,1395,1395,1395,1395,0
1997-11-20,1415.77,1415.77,1415.77,1415.77,0
1997-11-21,1438.74,1438.74,1438.74,1438.74,0
1997-11-24,1401.7,1401.7,1401.7,1401.7,0
1997-11-25,1402.58,1402.58,1402.58,1402.58,0
1997-11-26,1421.49,1421.49,1421.49,1421.49,0
1997-11-27,1436.66,1436.66,1436.66,1436.66,0
1997-11-28,1474.02,1474.02,1474.02,1474.02,0
1997-12-01,1508.67,1508.67,1508.67,1508.67,0
1997-12-02,1521.57,1521.57,1521.57,1521.57,0
1997-12-03,1543.59,1543.59,1543.59,1543.59,0
1997-12-04,1550.31,1550.31,1550.31,1550.31,0
1997-12-05,1551.29,1551.29,1551.29,1551.29,0
1997-12-08,1566.81,1566.81,1566.81,1566.81,0
1997-12-09,1563.75,1563.75,1563.75,1563.75,0
1997-12-10,1566.62,1566.62,1566.62,1566.62,0
1997-12-11,1486.39,1486.39,1486.39,1486.39,0
1997-12-12,1517.18,1517.18,1517.18,1517.18,0
1997-12-15,1523.32,1523.32,1523.32,1523.32,0
1997-12-16,1515.19,1515.19,1515.19,1515.19,0
1997-12-17,1514.65,1514.65,1514.65,1514.65,0
1997-12-18,1502.14,1502.14,1502.14,1502.14,0
1997-12-19,1491.66,1491.66,1491.66,1491.66,0
1997-12-22,1461.21,1461.21,1461.21,1461.21,0
1997-12-23,1478.21,1478.21,1478.21,1478.21,0
1997-12-24,1475.22,1475.22,1475.22,1475.22,0
1997-12-29,1451.16,1451.16,1451.16,1451.16,0
1997-12-30,1469.14,1469.14,1469.14,1469.14,0
1997-12-31,1479.63,1479.63,1479.63,1479.63,0
1998-01-01,1479.63,1479.63,1479.63,1479.63,0
1998-01-02,1482.41,1482.41,1482.41,1482.41,0
1998-01-05,1525.02,1525.02,1525.02,1525.02,0
1998-01-07,1523.47,1523.47,1523.47,1523.47,0
1998-01-08,1487.08,1487.08,1487.08,1487.08,0
1998-01-09,1480.63,1480.63,1480.63,1480.63,0
1998-01-12,1405.37,1405.37,1405.37,1405.37,0
1998-01-13,1426.14,1426.14,1426.14,1426.14,0
1998-01-14,1426.08,1426.08,1426.08,1426.08,0
1998-01-15,1393.99,1393.99,1393.99,1393.99,0
1998-01-16,1412.3,1412.3,1412.3,1412.3,0
1998-01-19,1435.71,1435.71,1435.71,1435.71,0
1998-01-20,1440.13,1440.13,1440.13,1440.13,0
1998-01-21,1439.3,1439.3,1439.3,1439.3,0
1998-01-22,1451.64,1451.64,1451.64,1451.64,0
1998-01-23,1448.04,1448.04,1448.04,1448.04,0
1998-01-26,1427.79,1427.79,1427.79,1427.79,0
1998-01-27,1410.23,1410.23,1410.23,1410.23,0
1998-01-28,1390.96,1390.96,1390.96,1390.96,0
1998-01-29,1380.13,1380.13,1380.13,1380.13,0
1998-01-30,1395.4,1395.4,1395.4,1395.4,0
1998-02-02,1398.39,1398.39,1398.39,1398.39,0
1998-02-03,1433.17,1433.17,1433.17,1433.17,0
1998-02-04,1413.52,1413.52,1413.52,1413.52,0
1998-02-05,1429.07,1429.07,1429.07,1429.07,0
1998-02-06,1464.12,1464.12,1464.12,1464.12,0
1998-02-09,1509.31,1509.31,1509.31,1509.31,0
1998-02-11,1532.62,1532.62,1532.62,1532.62,0
1998-02-12,1519.27,1519.27,1519.27,1519.27,0
1998-02-13,1493.04,1493.04,1493.04,1493.04,0
1998-02-16,1482.73,1482.73,1482.73,1482.73,0
1998-02-17,1479.66,1479.66,1479.66,1479.66,0
1998-02-18,1455.63,1455.63,1455.63,1455.63,0
1998-02-19,1446.14,1446.14,1446.14,1446.14,0
1998-02-20,1428.28,1428.28,1428.28,1428.28,0
1998-02-23,1393.46,1393.46,1393.46,1393.46,0
1998-02-24,1428.21,1428.21,1428.21,1428.21,0
1998-02-25,1423.41,1423.41,1423.41,1423.41,0
1998-02-26,1402.44,1402.44,1402.44,1402.44,0
1998-02-27,1419.22,1419.22,1419.22,1419.22,0
1998-03-03,1445.65,1445.65,1445.65,1445.65,0
1998-03-04,1466.57,1466.57,1466.57,1466.57,0
1998-03-05,1463.16,1463.16,1463.16,1463.16,0
1998-03-06,1499.74,1499.74,1499.74,1499.74,0
1998-03-09,1519.02,1519.02,1519.02,1519.02,0
1998-03-10,1517.54,1517.54,1517.54,1517.54,0
1998-03-11,1531.26,1531.26,1531.26,1531.26,0
1998-03-12,1543.62,1543.62,1543.62,1543.62,0
1998-03-13,1537.37,1537.37,1537.37,1537.37,0
1998-03-16,1649.69,1649.69,1649.69,1649.69,0
1998-03-17,1737.37,1737.37,1737.37,1737.37,0
1998-03-18,1754.93,1754.93,1754.93,1754.93,0
1998-03-19,1861.73,1861.73,1861.73,1861.73,0
1998-03-20,1919.91,1919.91,1919.91,1919.91,0
1998-03-23,1950.75,1950.75,1950.75,1950.75,0
1998-03-24,1922.86,1922.86,1922.86,1922.86,0
1998-03-26,1992.81,1992.81,1992.81,1992.81,0
1998-03-27,2063.32,2063.32,2063.32,2063.32,0
1998-03-30,2083.89,2083.89,2083.89,2083.89,0
1998-03-31,2005.82,2005.82,2005.82,2005.82,0
1998-04-01,1988.78,1988.78,1988.78,1988.78,0
1998-04-02,1995,1995,1995,1995,0
1998-04-03,2063.5,2063.5,2063.5,2063.5,0
1998-04-06,2135.31,2135.31,2135.31,2135.31,0
1998-04-07,2129.08,2129.08,2129.08,2129.08,0
1998-04-08,2124.76,2124.76,2124.76,2124.76,0
1998-04-09,2157.39,2157.39,2157.39,2157.39,0
1998-04-10,2158.12,2158.12,2158.12,2158.12,0
1998-04-13,2255.81,2255.81,2255.81,2255.81,0
1998-04-14,2266.35,2266.35,2266.35,2266.35,0
1998-04-15,2339.28,2339.28,2339.28,2339.28,0
1998-04-16,2448.55,2448.55,2448.55,2448.55,0
1998-04-21,2627.9,2627.9,2627.9,2627.9,0
1998-04-22,2623.39,2623.39,2623.39,2623.39,0
1998-04-23,2618.65,2618.65,2618.65,2618.65,0
1998-04-24,2473.98,2473.98,2473.98,2473.98,0
1998-04-27,2300.71,2300.71,2300.71,2300.71,0
1998-04-28,2284.51,2445.8,2202.85,2445.8,0
1998-04-29,2459.97,2567.26,2459.97,2511.56,0
1998-04-30,2521.23,2621.44,2521.23,2621.44,0
1998-05-04,2634.47,2721.4,2561.57,2602.82,0
1998-05-05,2592.12,2648.24,2550.5,2634.54,0
1998-05-06,2637.3,2664.08,2558.58,2582.62,0
1998-05-07,2586.98,2616.61,2473.96,2509.78,0
1998-05-08,2476.54,2476.54,2411.6,2450.16,0
1998-05-11,2445.11,2445.11,2336.16,2358.15,0
1998-05-12,2348.39,2438.39,2348.39,2438.39,0
1998-05-13,2456.61,2494.66,2442.1,2494.66,0
1998-05-14,2502.12,2547.77,2462.77,2494.7,0
1998-05-15,2490.93,2490.93,2457.19,2469.84,0
1998-05-18,2450.8,2511.06,2450.8,2500.44,0
1998-05-19,2503.73,2535.07,2483.52,2493.7,0
1998-05-20,2490.29,2547.01,2484.39,2547.01,0
1998-05-21,2548.99,2592.48,2535.12,2573.98,0
1998-05-22,2581.39,2615.15,2581.39,2606.48,0
1998-05-25,2609,2669.76,2609,2669.76,0
1998-05-26,2672.51,2717.71,2606.08,2621.33,0
1998-05-27,2605.94,2605.94,2516.99,2523.03,0
1998-05-28,2538.88,2594.15,2537.51,2549.07,0
1998-05-29,2569.44,2617.68,2569.44,2591.03,0
1998-06-01,2598.2,2628.41,2525.68,2536.09,0
1998-06-02,2545.61,2557.83,2500.74,2551.47,0
1998-06-03,2558.11,2588.87,2553.76,2581.24,0
1998-06-04,2583.08,2591.33,2555.7,2567.21,0
1998-06-05,2564.15,2578.88,2534.87,2562.82,0
1998-06-09,2586.11,2605.52,2574.22,2580.55,0
1998-06-10,2581.9,2581.9,2521.7,2541.49,0
1998-06-11,2518.24,2518.24,2475.81,2485.74,0
1998-06-12,2468.65,2468.65,2395.64,2428.24,0
1998-06-15,2395.68,2395.68,2258.09,2286.49,0
1998-06-16,2267.03,2374.37,2251.92,2373.66,0
1998-06-17,2407.82,2477.83,2407.82,2426.63,0
1998-06-18,2467.98,2502.94,2449.62,2475.12,0
1998-06-19,2492.99,2512.96,2404.27,2451.82,0
1998-06-22,2482.74,2515.6,2416.69,2417.97,0
1998-06-23,2414.41,2426.76,2404.55,2411.68,0
1998-06-24,2425.37,2460.93,2425.37,2434.68,0
1998-06-25,2437.97,2474.42,2408.56,2420.25,0
1998-06-26,2425.84,2448.04,2378.64,2393.69,0
1998-06-29,2407.87,2426.62,2391.64,2408,0
1998-06-30,2420.89,2449.17,2358.84,2365.45,0
1998-07-01,2375.38,2408.36,2339.12,2408.36,0
1998-07-02,2416.69,2529.9,2416.69,2529.9,0
1998-07-03,2542.85,2567.56,2501.72,2507.05,0
1998-07-06,2517.5,2543.06,2517.5,2531.84,0
1998-07-07,2536.36,2597.83,2536.36,2597.31,0
1998-07-08,2605.06,2668.75,2605.06,2628.4,0
1998-07-09,2632.48,2727.79,2632.48,2674.28,0
1998-07-10,2676.28,2686.51,2630.25,2667.1,0
1998-07-13,2671.27,2713.72,2652.56,2685.65,0
1998-07-14,2693.36,2724.77,2630.41,2638.2,0
1998-07-15,2641.65,2679.75,2641.65,2663.59,0
1998-07-16,2672.86,2712.52,2672.86,2712.52,0
1998-07-17,2723.32,2757.43,2723.32,2738.68,0
1998-07-20,2732.24,2785.01,2732.24,2770.91,0
1998-07-21,2774.26,2828.62,2766.48,2825.52,0
1998-07-22,2817.43,2817.78,2777.9,2803.85,0
1998-07-23,2798.02,2809.94,2775.75,2791.13,0
1998-07-24,2789.47,2789.47,2697.03,2699.09,0
1998-07-27,2702.55,2733.2,2680.7,2733.2,0
1998-07-28,2709.3,2730.3,2680,2729.34,0
1998-07-29,2728.85,2737.01,2709.13,2715.61,0
1998-07-30,2723.81,2757.58,2723.81,2757.58,0
1998-07-31,2770.78,2802.14,2770.78,2797.41,0
1998-08-03,2801.39,2807.14,2773.91,2789.23,0
1998-08-04,2788.36,2798.23,2772.96,2783.82,0
1998-08-05,2751.42,2751.42,2662.79,2692.77,0
1998-08-06,2719.77,2737.84,2704.11,2706.06,0
1998-08-07,2717.31,2727.11,2708.71,2716.49,0
1998-08-10,2733.81,2734.44,2682.42,2694.57,0
1998-08-11,2693.46,2693.46,2601.52,2611.3,0
1998-08-12,2600.02,2624.81,2584.52,2614.9,0
1998-08-13,2616.57,2621.26,2503.97,2513.25,0
1998-08-14,2525.22,2584.56,2524.57,2581.43,0
1998-08-17,2553.75,2564.4,2509.46,2539.35,0
1998-08-18,2607.58,2643.18,2607.58,2643.04,0
1998-08-19,2653.24,2733.53,2653.24,2701.46,0
1998-08-20,2696.31,2698.04,2656.58,2675.44,0
1998-08-21,2674.68,2674.68,2620.11,2638.14,0
1998-08-24,2622.93,2623.65,2572.29,2572.29,0
1998-08-25,2546.82,2546.82,2405.86,2479.05,0
1998-08-26,2467.86,2493.84,2454.74,2471.75,0
1998-08-27,2438.06,2438.06,2276.41,2281.33,0
1998-08-28,2263.5,2263.5,2099.1,2169.83,0
1998-08-31,2137.43,2200.11,2127.71,2175.53,0
1998-09-01,2136.17,2136.17,2006.27,2092.61,0
1998-09-02,2104.61,2205.66,2104.61,2200.4,0
1998-09-03,2197.86,2197.86,2110.16,2117.11,0
1998-09-04,2106.13,2134.16,2094.17,2096.38,0
1998-09-07,2131.58,2168.58,2126.15,2126.87,0
1998-09-08,2130.3,2181.27,2130.3,2180.35,0
1998-09-09,2191.06,2254.08,2191.06,2214.23,0
1998-09-10,2207.9,2240.92,2170.66,2210.36,0
1998-09-11,2199.93,2199.93,2133.31,2157.21,0
1998-09-14,2209.55,2227.25,2201.87,2225.08,0
1998-09-15,2231.73,2254.58,2189.47,2198.62,0
1998-09-16,2219.49,2238.6,2219.25,2222.84,0
1998-09-17,2216.87,2226.18,2181.48,2184.45,0
1998-09-18,2161.06,2173.58,2141.28,2173.58,0
1998-09-21,2170.7,2175.72,2079.49,2081.96,0
1998-09-22,2114.66,2152.65,2114.66,2140.28,0
1998-09-23,2160.92,2168.61,2113.11,2141.06,0
1998-09-24,2188.22,2209.82,2181.99,2188.89,0
1998-09-25,2163.03,2163.44,2144.17,2154.24,0
1998-09-28,2170.77,2181.66,2147.17,2152.35,0
1998-09-29,2163.58,2165.69,2145.18,2159.75,0
1998-09-30,2163.2,2166.23,2112.03,2120.9,0
1998-10-01,2079.78,2096.43,2037.31,2042.19,0
1998-10-02,2012.69,2012.69,1887.24,1892.62,0
1998-10-05,1886.1,1898.27,1819.05,1889.69,0
1998-10-06,1890.09,1910.27,1876.72,1905.06,0
1998-10-07,1942.24,1972.19,1923.84,1930.56,0
1998-10-08,1908.26,1910.78,1822.32,1829.55,0
1998-10-09,1821.64,1834.62,1741.9,1772.09,0
1998-10-12,1799.92,1806.99,1733.82,1739.61,0
1998-10-13,1771.72,1784.22,1743.76,1782.49,0
1998-10-14,1789.52,1855.39,1783.59,1855.39,0
1998-10-15,1878,1919.88,1878,1918.28,0
1998-10-16,1931.69,2050.22,1931.69,2040.47,0
1998-10-19,2039.67,2051.68,2003.46,2027.8,0
1998-10-20,2034.77,2066.74,2032.78,2051.19,0
1998-10-21,2065.97,2097.65,2065.97,2087.81,0
1998-10-22,2095.31,2104.19,2059.38,2097.05,0
1998-10-23,2091.47,2093.18,2059.15,2076.81,0
1998-10-26,2075.39,2104.4,2062.39,2104.4,0
1998-10-27,2123.79,2153.96,2123.79,2140.39,0
1998-10-29,2138.86,2143.1,2099.68,2105.01,0
1998-10-30,2109.87,2164.26,2109.87,2162.93,0
1998-11-02,2173.41,2296.85,2173.41,2289.6,0
1998-11-03,2295.78,2316.21,2265.14,2273.28,0
1998-11-04,2277.95,2312.68,2265.79,2299.09,0
1998-11-05,2300.8,2317.84,2242.39,2254.37,0
1998-11-06,2259.69,2275.4,2245.94,2255.74,0
1998-11-09,2278.87,2297.57,2249.63,2250.59,0
1998-11-10,2239.32,2259.74,2216.04,2253.46,0
1998-11-11,2252.13,2258.22,2237.83,2246.85,0
1998-11-12,2231.78,2247.15,2214.38,2228.94,0
1998-11-13,2230.18,2259.19,2227.94,2234.26,0
1998-11-16,2250.65,2316.08,2250.65,2316.08,0
1998-11-17,2321.04,2328.12,2296.96,2303.86,0
1998-11-18,2308.08,2363.81,2308.08,2352.6,0
1998-11-19,2366.82,2438.25,2366.82,2433.85,0
1998-11-20,2458.92,2492.47,2449.29,2464.02,0
1998-11-23,2487.02,2503.41,2472.94,2477.26,0
1998-11-24,2517.82,2525.09,2474.2,2495.06,0
1998-11-25,2481.32,2481.32,2455.15,2476.75,0
1998-11-26,2470.72,2487.25,2453.8,2455.16,0
1998-11-27,2465.26,2495.01,2442.56,2478.37,0
1998-11-30,2544,2564.47,2502.65,2511.82,0
1998-12-01,2501.07,2501.07,2451.82,2470.09,0
1998-12-02,2473.77,2504.78,2473.77,2500.04,0
1998-12-03,2445.69,2463.34,2397.98,2413.45,0
1998-12-04,2443.34,2472.75,2439.05,2469.07,0
1998-12-07,2523.6,2570.73,2523.6,2570.73,0
1998-12-08,2564.71,2579.39,2546.68,2566.73,0
1998-12-09,2572.33,2594.44,2528.75,2541.59,0
1998-12-10,2543.37,2569.59,2518.25,2536.88,0
1998-12-11,2509.46,2509.46,2459.24,2460.72,0
1998-12-14,2444.86,2449.86,2400.4,2407.05,0
1998-12-15,2407.23,2430.44,2407.23,2423.83,0
1998-12-16,2466.82,2493.64,2466.82,2488.89,0
1998-12-17,2458.71,2491.15,2447.64,2481.9,0
1998-12-18,2485.63,2505.13,2485.63,2498.73,0
1998-12-21,2502.6,2536.9,2502.6,2526.48,0
1998-12-22,2538.88,2564.36,2535.1,2542.19,0
1998-12-23,2534.74,2608.05,2534.74,2605.87,0
1998-12-28,2667.25,2706.41,2665.12,2670.61,0
1998-12-29,2664.96,2665.12,2638.48,2665.12,0
1998-12-30,2671.83,2716.05,2670.46,2709.18,0
1998-12-31,2713.75,2737.55,2697.66,2737.55,0
1999-01-04,2762.57,2929.44,2762.57,2921.28,0
1999-01-05,2938.17,2969.64,2889.93,2907.14,0
1999-01-07,2958.65,3058.69,2958.65,3000.75,0
1999-01-08,2992.22,3011.22,2971.86,3003.54,0
1999-01-11,3024.88,3055.37,2964.46,2983.56,0
1999-01-12,2983.97,2984.3,2928.58,2983.34,0
1999-01-13,2956.71,2959.69,2796.01,2798.21,0
1999-01-14,2826.9,2896.79,2790.68,2896.4,0
1999-01-15,2882.75,2883.34,2777.82,2883.34,0
1999-01-18,2892.12,3021.63,2892.12,2987.36,0
1999-01-19,2989.09,3017.46,2950.56,2960.85,0
1999-01-20,2970.37,3004.52,2970.37,3001.53,0
1999-01-21,3002.66,3016.69,2979.2,3005.21,0
1999-01-22,2995.55,2995.55,2952.68,2985.75,0
1999-01-25,2967.34,2967.34,2905.15,2917.38,0
1999-01-26,2933.06,3032.25,2933.06,3032.25,0
1999-01-27,3044.2,3108.78,3033.17,3045.5,0
1999-01-28,3021.6,3093.81,3008.46,3093.81,0
1999-01-29,3098.43,3369.59,3098.43,3149.5,0
1999-02-01,3160.12,3273.84,3160.12,3233.11,0
1999-02-02,3237.08,3285.91,3237.08,3278.03,0
1999-02-03,3272.58,3311.46,3221.68,3306.06,0
1999-02-04,3313.1,3365.55,3273,3293.21,0
1999-02-05,3289.51,3312.34,3214.98,3307.62,0
1999-02-08,3312.19,3363.36,3312.19,3322.63,0
1999-02-09,3325.81,3325.81,3218.51,3219.91,0
1999-02-10,3204.96,3231.21,3159.55,3224.47,0
1999-02-11,3234.95,3323.69,3234.95,3323.69,0
1999-02-12,3339.07,3442.34,3339.07,3392.86,0
1999-02-15,3400.58,3466.95,3347.62,3466.95,0
1999-02-16,3471.06,3483.91,3364.34,3396.85,0
1999-02-17,3398.16,3459.73,3371.47,3430.46,0
1999-02-18,3416.56,3416.56,3197.01,3359.22,0
1999-02-19,3367.93,3386.25,3240.69,3248.94,0
1999-02-23,3226.75,3226.75,2991.74,3052.04,0
1999-02-24,3081.51,3273.21,3081.51,3270.05,0
1999-02-25,3280.94,3393.78,3280.94,3369.43,0
1999-02-26,3378.27,3419.64,3336.71,3377.58,0
1999-03-01,3381.78,3424.55,3373.1,3394.47,0
1999-03-02,3403.01,3427.41,3311.3,3318.02,0
1999-03-03,3342.33,3389.97,3331.26,3340.39,0
1999-03-04,3341.11,3341.11,3213.02,3232.02,0
1999-03-05,3261.56,3321.08,3210.72,3253.67,0
1999-03-08,3270.49,3352.99,3270.49,3334.86,0
1999-03-09,3343.97,3462.29,3343.97,3444.09,0
1999-03-10,3452.21,3518.05,3452.21,3468.24,0
1999-03-11,3471.76,3504.58,3444.66,3471.98,0
1999-03-12,3473.66,3568.04,3473.66,3537.9,0
1999-03-15,3547.92,3625.2,3547.92,3625.2,0
1999-03-16,3615.06,3693.48,3577.88,3598.09,0
1999-03-17,3597.61,3649.83,3583.04,3630.82,0
1999-03-18,3634.27,3685.18,3634.27,3660.26,0
1999-03-19,3669.36,3778.18,3669.36,3774.29,0
1999-03-22,3785,3889.28,3747.99,3759.45,0
1999-03-23,3731.46,3731.46,3590.28,3637.8,0
1999-03-24,3585.49,3585.49,3359.91,3471.48,0
1999-03-26,3474.41,3565.5,3471.94,3549.46,0
1999-03-29,3638.72,3639.75,3483.54,3496.31,0
1999-03-30,3429.51,3523.2,3429.51,3511.02,0
1999-03-31,3453.53,3484.82,3370.83,3376.37,0
1999-04-01,3304.38,3304.38,3110.94,3121.39,0
1999-04-02,3189.12,3304.9,3189.12,3303.49,0
1999-04-05,3294.02,3294.02,3212.13,3218.06,0
1999-04-06,3265.63,3312.6,3249.25,3300.2,0
1999-04-07,3413.38,3535.66,3413.38,3535.66,0
1999-04-08,3573.4,3675.97,3573.4,3621.53,0
1999-04-13,3662.02,3727.35,3656.82,3720.16,0
1999-04-14,3712.62,3737.75,3655.42,3732.64,0
1999-04-15,3729.39,3735.87,3621.63,3640.94,0
1999-04-16,3616.72,3632.96,3549.91,3559.32,0
1999-04-19,3538.45,3538.45,3351.9,3386.09,0
1999-04-20,3351.3,3373.62,3289.26,3373.62,0
1999-04-21,3444.87,3458.93,3337.24,3350.56,0
1999-04-22,3346.4,3346.4,3253.4,3281.96,0
1999-04-23,3310.85,3355.44,3256.07,3312.88,0
1999-04-26,3315.69,3326.79,3247.15,3252.72,0
1999-04-27,3271.59,3431.31,3271.59,3431.31,0
1999-04-28,3466.32,3557.16,3466.32,3549.7,0
1999-04-29,3533.34,3564.62,3496.67,3523.54,0
1999-04-30,3537.93,3644.54,3537.93,3617.42,0
1999-05-03,3630.69,3806.33,3630.69,3806.33,0
1999-05-04,3813.65,3873.14,3755.04,3776.18,0
1999-05-05,3781.95,3834.33,3771.95,3799.36,0
1999-05-06,3807.89,3990.7,3807.89,3962.38,0
1999-05-07,3976.67,4112.17,3976.67,4037.02,0
1999-05-10,4030.95,4035.04,3954.14,4002.05,0
1999-05-11,4017.69,4116.92,4017.69,4104.69,0
1999-05-12,4109.11,4132.04,4071.45,4089.48,0
1999-05-13,3971.19,4019.94,3966.36,3996.68,0
1999-05-14,4003.77,4068.06,4003.77,4032.22,0
1999-05-17,4021.33,4021.33,3882.85,3936.59,0
1999-05-18,3942.02,4106.54,3942.02,4106.5,0
1999-05-19,4116.42,4241.64,4093.41,4109.1,0
1999-05-20,4111.84,4167.99,4106.45,4165.36,0
1999-05-21,4168.45,4250.52,4168.45,4206.76,0
1999-05-24,4208.28,4272.18,4168.91,4182.57,0
1999-05-25,4172.1,4172.1,4055.42,4111.9,0
1999-05-26,4102.32,4102.32,3989.66,4010.93,0
1999-05-27,4005.85,4052.22,3609.56,3961.79,0
1999-05-28,3854.46,3934.67,3826.05,3934.67,0
1999-06-01,3951.66,4106.43,3951.66,4106.43,0
1999-06-02,4119.95,4160.66,4056.43,4071.31,0
1999-06-03,4081.75,4180.77,4081.75,4123.02,0
1999-06-04,4137.51,4199.45,4037.67,4063.15,0
1999-06-07,4063.13,4115.79,4007.05,4098.96,0
1999-06-08,4101.64,4131.21,4033.71,4053.95,0
1999-06-09,4062.33,4143.62,4048.28,4060.1,0
1999-06-10,4069.5,4115.06,4014.82,4043.8,0
1999-06-11,4022.59,4057.6,3996.5,4039.78,0
1999-06-14,4025.78,4071.8,4001.52,4020.75,0
1999-06-15,4025.75,4055.55,3986.36,3994.04,0
1999-06-16,3987.22,4023.02,3938.29,3985.63,0
1999-06-17,3997.4,4050.21,3939.17,3954.19,0
1999-06-18,3948.54,3976.19,3912.57,3968.04,0
1999-06-21,3978.96,4010.77,3963.01,4001.77,0
1999-06-22,3993.57,3994.05,3942.38,3950.62,0
1999-06-23,3959.25,3959.87,3863.65,3897.33,0
1999-06-24,3896.38,3925.95,3870.9,3925.95,0
1999-06-25,3930.31,3958.99,3895.22,3948.78,0
1999-06-28,3956.69,4005.37,3956.69,3976.71,0
1999-06-29,3987.77,4019.79,3983.69,3990.23,0
1999-06-30,3994.63,4047.37,3994.63,4031.64,0
1999-07-01,4052.31,4131.42,4052.31,4124.79,0
1999-07-02,4140.22,4168.43,4121.41,4152.55,0
1999-07-05,4160.93,4351.37,4160.93,4350.13,0
1999-07-06,4358.35,4421.58,4303.86,4314.7,0
1999-07-07,4313.2,4313.2,4262.08,4285.84,0
1999-07-08,4291.31,4298.63,4227.25,4245.34,0
1999-07-09,4252.45,4257.05,4205.62,4225.05,0
1999-07-12,4339.25,4345.06,4243.31,4259.65,0
1999-07-13,4255.16,4269.54,4222.75,4241.71,0
1999-07-14,4240.77,4276.78,4232.85,4240.94,0
1999-07-15,4247.8,4318.3,4247.8,4308.91,0
1999-07-16,4311.93,4422.1,4311.93,4410.33,0
1999-07-19,4427.1,4530.23,4427.1,4528.38,0
1999-07-20,4543.67,4554.92,4466.43,4483.9,0
1999-07-21,4464.08,4495.15,4418.86,4471.22,0
1999-07-22,4483.34,4533.43,4483.34,4528.97,0
1999-07-23,4533.14,4553.74,4495.32,4509.29,0
1999-07-26,4522.9,4562.21,4492.62,4507.76,0
1999-07-27,4507.07,4507.07,4394.32,4425.84,0
1999-07-28,4434.62,4458.05,4377.69,4392.24,0
1999-07-29,4397.31,4399.12,4359.2,4378.37,0
1999-07-30,4369.48,4369.48,4266.84,4345.13,0
1999-08-02,4349.31,4385.53,4293.41,4312.25,0
1999-08-03,4318.93,4347.37,4299.55,4328.79,0
1999-08-04,4331.05,4402.42,4331.05,4402.42,0
1999-08-05,4407.67,4461.15,4394.87,4404.27,0
1999-08-06,4403.64,4443.84,4403.64,4443.44,0
1999-08-09,4449.36,4511.97,4449.36,4511.97,0
1999-08-10,4527.89,4664.88,4527.89,4585.26,0
1999-08-11,4592.33,4639.11,4563.78,4591.34,0
1999-08-12,4603.25,4696.91,4603.25,4696.91,0
1999-08-13,4707.47,4799.62,4707.47,4799.62,0
1999-08-16,4818.1,4929.03,4818.1,4884.22,0
1999-08-17,4883.95,4914.53,4837.33,4889.65,0
1999-08-18,4894.88,4960.93,4894.88,4958.82,0
1999-08-19,4961.09,4974.12,4863.66,4885.56,0
1999-08-20,4888.79,4943.48,4885.7,4939.69,0
1999-08-23,4956.79,5078.64,4956.79,5066.39,0
1999-08-24,5077.57,5172.41,5031.03,5056.49,0
1999-08-25,5056.63,5226.67,5056.63,5224.15,0
1999-08-26,5231.09,5295.16,5089.01,5122.57,0
1999-08-27,5125.11,5151.37,5097.81,5144.34,0
1999-08-30,5156.25,5234.69,5156.25,5220.28,0
1999-08-31,5222.04,5241.99,5154.48,5205.34,0
1999-09-01,5203.57,5416.4,5199.83,5371.57,0
1999-09-02,5381.34,5501.96,5381.34,5440.93,0
1999-09-03,5439.17,5446.74,5346.68,5407.85,0
1999-09-06,5419.85,5621.67,5419.85,5621.67,0
1999-09-07,5628.65,5707.55,5590.01,5705.1,0
1999-09-10,5631.04,5740.47,5313.47,5740.47,0
1999-09-13,5762.16,6049.83,5762.16,6032.85,0
1999-09-14,6041.48,6145.11,6022.38,6053.69,0
1999-09-15,6070.97,6181.05,6070.97,6181.05,0
1999-09-16,6201.29,6322.97,6201.29,6321.31,0
1999-09-17,6338.65,6484.38,6268.73,6355.04,0
1999-09-20,6358.31,6411.53,6301.86,6331.8,0
1999-09-21,6324.05,6330.52,5927.12,6020.87,0
1999-09-22,6025.1,6169.89,6024.25,6054.76,0
1999-09-23,6056.53,6087.09,5729.72,5818.37,0
1999-09-24,5790.81,5790.81,5385.41,5503.47,0
1999-09-27,5485.63,5485.63,5119.77,5283.42,0
1999-09-28,5277.16,5595.66,5198.21,5591.28,0
1999-09-29,5612.8,5736.38,5492.68,5596.84,0
1999-09-30,5600.37,5667.6,5600.37,5667.6,0
1999-10-01,5680.01,5803.14,5536.91,5632.27,0
1999-10-04,5634.95,5654.65,5585.57,5654.65,0
1999-10-05,5678.02,5825.45,5678.02,5825.45,0
1999-10-06,5839.3,6023.23,5839.3,5884.05,0
1999-10-07,5902.48,5988.68,5822.95,5911.47,0
1999-10-08,5929.35,5965.57,5805.65,5926.08,0
1999-10-11,5910.79,5972.75,5831.7,5972.75,0
1999-10-12,5963.46,6127.74,5963.46,6127.74,0
1999-10-13,6111.99,6227.25,6057.32,6155.21,0
1999-10-14,6137.92,6137.92,5842.58,5916.68,0
1999-10-15,5917.5,5917.5,5704.52,5788.49,0
1999-10-18,5747.33,5747.33,5354.73,5429.25,0
1999-10-19,5449.05,5553.24,5264.08,5392.32,0
1999-10-20,5434.05,5738.47,5434.05,5704.26,0
1999-10-21,5714.89,5824.65,5635.36,5670.43,0
1999-10-22,5644.47,5673.02,5510.83,5600.15,0
1999-10-25,5611.05,5696,5546.45,5577.89,0
1999-10-26,5548.46,5567.23,5456.19,5524.32,0
1999-10-27,5524.25,5537.8,5342.69,5390.37,0
1999-10-29,5413.81,5540.72,5389.9,5442.14,0
1999-11-01,5528.74,5630.27,5528.74,5630.27,0
1999-11-02,5630.71,5701.12,5587.94,5649.6,0
1999-11-03,5643.65,5643.65,5525.32,5548.09,0
1999-11-04,5548.32,5568.7,5502.82,5530.85,0
1999-11-05,5540.64,5617.65,5540.63,5617.65,0
1999-11-08,5622.16,5753.6,5622.16,5753.6,0
1999-11-09,5754.33,5812.55,5697.4,5728.14,0
1999-11-10,5725.45,5735.23,5677.35,5704.53,0
1999-11-11,5686.92,5758.87,5619.14,5657.06,0
1999-11-12,5663.74,5702.21,5615.81,5702.21,0
1999-11-15,5702.21,5776.77,5684.81,5722.99,0
1999-11-16,5722.99,5722.99,5639.74,5683.06,0
1999-11-17,5683.06,5722.12,5592.85,5654.07,0
1999-11-18,5654.07,5654.07,5548.63,5571.67,0
1999-11-19,5571.67,5625.16,5571.03,5610.5,0
1999-11-22,5610.5,5716.66,5575.37,5603.09,0
1999-11-23,5603.09,5603.09,5480.55,5532.44,0
1999-11-24,5532.44,5532.44,5310.38,5381.76,0
1999-11-25,5381.76,5460.33,5267.77,5418.6,0
1999-11-26,5418.6,5616.89,5418.6,5616.89,0
1999-11-29,5616.89,5806.33,5616.89,5806.33,0
1999-11-30,5806.33,5816.35,5659.96,5712.26,0
1999-12-01,5712.26,5712.26,5625.27,5653.94,0
1999-12-02,5653.94,5653.94,5551.2,5577.46,0
1999-12-03,5577.46,5594.34,5519.16,5560.14,0
1999-12-06,5560.14,5596.86,5467.87,5489.02,0
1999-12-07,5489.02,5489.02,5330.66,5349.18,0
1999-12-08,5349.18,5393.47,5178.36,5271.42,0
1999-12-09,5271.42,5323.69,5202.99,5289.45,0
1999-12-10,5324.07,5426.57,5315.75,5418.32,0
1999-12-13,5418.32,5637.37,5418.32,5624.55,0
1999-12-14,5582.12,5634.44,5546.31,5574.16,0
1999-12-15,5514.56,5541.4,5412.44,5432.34,0
1999-12-16,5432.34,5432.34,5170.43,5190.99,0
1999-12-17,5190.99,5239.2,5032.44,5224.67,0
1999-12-20,5224.67,5230.03,5006.47,5034.85,0
1999-12-21,5034.85,5034.85,4896.42,4967.23,0
1999-12-22,4967.23,5087.88,4926.1,4998.08,0
1999-12-23,4998.08,5065.09,4762.36,4789.37,0
1999-12-24,4709.75,4873.48,4646.23,4801.76,0
1999-12-27,4871.78,5051.77,4856.75,5040.95,0
1999-12-28,5173.16,5240.94,5146.65,5230.61,0
1999-12-29,5310.09,5383.6,5228.41,5359.11,0
1999-12-30,5359.11,5599.56,5359.11,5535.09,0
2000-01-03,5727.86,5874.94,5719.77,5794.85,0
2000-01-04,5794.85,5794.85,5571.89,5588.65,0
2000-01-05,5206.46,5401.53,5206.46,5369.38,0
2000-01-07,5462.87,5483.85,5359.6,5410.82,0
2000-01-10,5504.34,5514.09,5323.4,5353.14,0
2000-01-11,5353.14,5353.14,5172.51,5190.17,0
2000-01-12,5134.39,5265.52,5083.6,5187.33,0
2000-01-13,5207.63,5238.74,5146.9,5181.73,0
2000-01-14,5231.77,5297.65,5221.57,5273.83,0
2000-01-17,5482.78,5483.33,5332.01,5362.3,0
2000-01-18,5303.22,5310.08,5223.32,5238.29,0
2000-01-19,5085.41,5140.34,5048.05,5067.31,0
2000-01-20,5064.4,5135.56,5031.61,5068.36,0
2000-01-21,5096.45,5137.29,5069.18,5102.12,0
2000-01-24,5140.33,5167.31,5069.81,5081.95,0
2000-01-25,5081.95,5081.95,4969.06,5022.41,0
2000-01-26,5075.22,5083.86,4921.26,4936.69,0
2000-01-27,4936.69,4960.82,4847.04,4941.6,0
2000-01-28,4987.67,5045.1,4969.84,5020.22,0
2000-01-31,5047.8,5047.8,4969.58,4990.02,0
2000-02-01,5012.77,5156.89,5012.77,5141.83,0
2000-02-02,5199.72,5242.62,5116.83,5209.24,0
2000-02-03,5245.07,5325.72,5239.6,5297.32,0
2000-02-04,5333.19,5525.94,5271.7,5379.08,0
2000-02-07,5440.55,5514.47,5438.6,5489.3,0
2000-02-08,5498.52,5560.63,5450.24,5550.4,0
2000-02-09,5585.55,5690.27,5559.95,5594.36,0
2000-02-10,5496.05,5604.03,5477.38,5499.97,0
2000-02-11,5506.74,5561.27,5491.21,5502.38,0
2000-02-14,5490.86,5493.04,5436.72,5460.44,0
2000-02-15,5438.08,5495.66,5380.33,5413.73,0
2000-02-16,5385.51,5401.45,5318.83,5328.49,0
2000-02-17,5301.27,5301.27,5212.28,5222.78,0
2000-02-18,5258.31,5315.54,5245.59,5277.05,0
2000-02-21,5269.86,5272.04,5164.51,5186.3,0
2000-02-22,5169.44,5186.46,5093.97,5109.81,0
2000-02-23,5109.13,5139.61,5069.88,5097.9,0
2000-02-24,5121.4,5246.48,5109.12,5234.62,0
2000-02-25,5263.37,5292.42,5188.49,5203,0
2000-02-28,5148.5,5208.31,5008.39,5034.55,0
2000-02-29,5102.85,5129.14,4986.5,5002.23,0
2000-03-01,5064.07,5090.74,5019.71,5063.45,0
2000-03-02,5125.36,5219.53,5124.91,5174.18,0
2000-03-03,5187.89,5191.87,5109.67,5116.98,0
2000-03-06,5155.39,5178.98,5090.83,5100.63,0
2000-03-07,5084.78,5090.85,4931.88,4941.3,0
2000-03-08,4831.66,4887.22,4724.25,4868.13,0
2000-03-09,4986.27,4997.99,4816.46,4865.63,0
2000-03-10,4901.09,4917.73,4756.71,4863.55,0
2000-03-14,4863.16,4863.69,4509.23,4542.65,0
2000-03-15,4440.35,4597.54,4256.53,4553.76,0
2000-03-16,4684.02,4774.28,4609.81,4759.89,0
2000-03-17,4913.86,4918.78,4790.69,4845.08,0
2000-03-20,4901.33,4904.52,4815.99,4849.07,0
2000-03-21,4830.42,4830.42,4743.33,4755.42,0
2000-03-22,4728.4,4769.82,4698.02,4723.15,0
2000-03-23,4682.02,4682.02,4587.71,4650.77,0
2000-03-24,4691.41,4707.39,4629.53,4685.17,0
2000-03-27,4685.24,4703.49,4648.33,4675.67,0
2000-03-28,4675.67,4698.98,4535.57,4664.01,0
2000-03-29,4669.52,4780.23,4669.52,4754.29,0
2000-03-30,4810.98,4829.4,4732.71,4782.04,0
2000-03-31,4730.88,4797.18,4710.88,4793.47,0
2000-04-03,4777.42,4814.33,4769.44,4807.42,0
2000-04-04,4791.56,4823.52,4751.61,4813.37,0
2000-04-05,4790.63,4822.51,4771.39,4813.02,0
2000-04-06,4787.5,4818.62,4768.93,4811.62,0
2000-04-07,4835.44,4965.03,4835.44,4934.81,0
2000-04-10,5014.96,5022.82,4834.59,4941.32,0
2000-04-11,4864.5,4941.32,4856.08,4916.25,0
2000-04-12,4869.91,4893.08,4838.88,4877.91,0
2000-04-13,4852.77,4852.77,4657.8,4724.84,0
2000-04-14,4573.76,4595.89,4368.84,4475.1,0
2000-04-17,4054.19,4175.61,4049.41,4064.85,0
2000-04-18,4234.33,4264.98,3894.75,3951.85,0
2000-04-19,4055.89,4269.69,3941.23,4257.85,0
2000-04-20,4315.85,4430.45,4259.7,4314.11,0
2000-04-21,4337.93,4416.15,4337.93,4395.16,0
2000-04-24,4437.51,4445.8,4343.38,4362.79,0
2000-04-25,4302.86,4302.86,4205.17,4224.45,0
2000-04-26,4228.56,4267.75,4026.75,4147.23,0
2000-04-27,4162.51,4259.65,4095.57,4249.45,0
2000-05-02,4345.94,4374.9,4279.51,4368.21,0
2000-05-03,4389.06,4431.9,4330.75,4381.14,0
2000-05-04,4316.23,4378.9,4300.67,4358.26,0
2000-05-05,4360.36,4422.02,4358.07,4416.6,0
2000-05-08,4441.55,4534.23,4441.55,4475.06,0
2000-05-09,4467.69,4491.3,4433.72,4454.01,0
2000-05-10,4429.67,4508.94,4425.81,4500.06,0
2000-05-11,4457,4549.07,4452.68,4527.71,0
2000-05-12,4562.87,4613.05,4549.08,4581.65,0
2000-05-15,4599.1,4705.72,4573,4686.75,0
2000-05-16,4712.77,4757.96,4646.83,4709.82,0
2000-05-17,4703.12,4734.51,4633.31,4703.61,0
2000-05-18,4681.33,4742.8,4677.24,4740.79,0
2000-05-19,4771.31,4840.34,4755.96,4802.61,0
2000-05-22,4798.44,4820.26,4668.34,4691.93,0
2000-05-23,4631.76,4686.73,4612.91,4672.23,0
2000-05-24,4624.67,4651.71,4532.58,4551.12,0
2000-05-25,4557.18,4602.45,4532,4560.84,0
2000-05-26,4551.98,4601.29,4514.01,4596.7,0
2000-05-29,4626.81,4648.47,4583.38,4593.95,0
2000-05-30,4576.38,4605.55,4534.6,4570.19,0
2000-05-31,4618.99,4640.97,4586.56,4608.24,0
2000-06-01,4587.61,4589.93,4522.94,4534,0
2000-06-02,4542.53,4582.79,4510.49,4534.83,0
2000-06-05,4534.78,4546.83,4488.85,4494.99,0
2000-06-06,4494.36,4494.36,4438.68,4465.7,0
2000-06-07,4452.73,4452.73,4345.45,4348.85,0
2000-06-08,4331.38,4389.94,4327.89,4387.37,0
2000-06-09,4397.21,4449.32,4389.47,4436.45,0
2000-06-12,4460.21,4478.52,4376.32,4379.32,0
2000-06-13,4357.06,4374.82,4274.72,4316.7,0
2000-06-14,4335.26,4369.44,4291.88,4366.61,0
2000-06-15,4401.15,4430.64,4388.84,4393.08,0
2000-06-16,4403.23,4405.85,4351.84,4369.16,0
2000-06-20,4404.59,4407.1,4296.51,4304.4,0
2000-06-21,4293.72,4297.35,4205.21,4254.8,0
2000-06-22,4262.05,4282.85,4185.81,4193.1,0
2000-06-23,4181.91,4216.49,4140.07,4145.76,0
2000-06-26,4135.59,4138.38,4012.3,4041.37,0
2000-06-27,4033.55,4180.31,4033.55,4173.35,0
2000-06-28,4202.1,4209.19,4087.96,4098.09,0
2000-06-29,4072.89,4074.83,4019.46,4071.4,0
2000-06-30,4049.12,4085.41,4032.46,4054.41,0
2000-07-03,4061.22,4067.61,3984.7,4020.29,0
2000-07-04,4004.44,4014.95,3972.77,3978.98,0
2000-07-05,3973.34,4028.54,3960.07,4026.18,0
2000-07-06,4043.33,4063.9,3964.19,3968.83,0
2000-07-07,3952.63,3954.25,3891.4,3914.03,0
2000-07-10,3906.13,3937.26,3876.4,3916.42,0
2000-07-11,3920.69,3972.09,3920.39,3953.51,0
2000-07-12,3960.58,3979.73,3910.51,3920.57,0
2000-07-13,3910.15,3928.11,3878.61,3926.73,0
2000-07-14,3913.96,4008.66,3913.96,4006.41,0
2000-07-17,4028.66,4094.31,4028.66,4081.52,0
2000-07-18,4073.32,4116.16,4061.06,4102.51,0
2000-07-19,4074.8,4128.7,4022.74,4044.13,0
2000-07-20,3982.4,4063.05,3982.4,4063.05,0
2000-07-21,4068.59,4092.68,4048.02,4054.21,0
2000-07-24,4044.16,4053.6,4021.74,4041.82,0
2000-07-25,4024.7,4024.7,3981.43,3988.26,0
2000-07-26,3981.42,3982.26,3932.56,3950.41,0
2000-07-27,3941.8,4000.39,3940.66,3973.46,0
2000-07-28,3984.38,4004.62,3973.58,3997.99,0
2000-07-31,4010.87,4065.04,3964.75,3988.28,0
2000-08-01,3985.9,4019.68,3979.8,3998.57,0
2000-08-02,3999.78,4003.2,3973.19,3981.61,0
2000-08-03,3947.69,3952.08,3913.69,3918.37,0
2000-08-04,3917.57,3917.61,3840.73,3866.95,0
2000-08-07,3857.98,3857.98,3723.1,3731.44,0
2000-08-08,3706.12,3767.58,3705.04,3763.59,0
2000-08-09,3791.5,3791.5,3691.59,3720.49,0
2000-08-10,3699.02,3724.09,3639.98,3675.56,0
2000-08-11,3682.41,3749.01,3681.16,3743.29,0
2000-08-14,3749.07,3807.28,3749.07,3806.64,0
2000-08-16,3814.98,3818.73,3740.78,3750.84,0
2000-08-17,3730.06,3734.09,3694.36,3728.14,0
2000-08-18,3722.98,3769.74,3712.41,3757.83,0
2000-08-21,3759.6,3778.44,3729.42,3752.16,0
2000-08-22,3734.61,3766.08,3724.97,3758.34,0
2000-08-23,3762.6,3785.1,3745.16,3751.16,0
2000-08-24,3769.2,3769.2,3664.07,3676.62,0
2000-08-25,3665.95,3671.41,3615.74,3631.01,0
2000-08-28,3625.32,3625.38,3544.6,3558.99,0
2000-08-29,3556.5,3592.14,3506.35,3524.16,0
2000-08-30,3505.48,3519.64,3421.36,3429.64,0
2000-09-01,3605.32,3644.82,3581.81,3601.99,0
2000-09-04,3589.55,3658.77,3554.4,3655.26,0
2000-09-05,3673.07,3842.08,3670.79,3839.76,0
2000-09-06,3884.35,3946.23,3847.55,3935.52,0
2000-09-07,3940.91,4071.27,3886.42,4060.2,0
2000-09-08,4100.97,4392.9,4100.97,4381.79,0
2000-09-11,4427.45,4459.38,4223.66,4236.9,0
2000-09-12,4140.83,4199,4021.73,4030.99,0
2000-09-13,4010.02,4120.34,3984.72,3990.72,0
2000-09-14,3989.86,4256.15,3973.38,4247.12,0
2000-09-15,4299.14,4353.71,4191.35,4204.49,0
2000-09-18,4136.87,4150.54,4079.89,4146.38,0
2000-09-19,4106.66,4203.83,4090.13,4164.06,0
2000-09-20,4159.05,4207.78,4098.65,4103.01,0
2000-09-21,4079.07,4108.38,4010.33,4040.61,0
2000-09-22,3993.63,4098.24,3972.43,4090.89,0
2000-09-25,4120.08,4178.93,4120.08,4151.48,0
2000-09-26,4145.69,4170.69,4126.31,4153.54,0
2000-09-27,4112.75,4204.13,4112.75,4153.14,0
2000-09-28,4138.57,4190.11,4131.38,4142.81,0
2000-09-29,4138.91,4184.02,4136.81,4178.96,0
2000-10-02,4185.13,4216.15,4176.23,4180.91,0
2000-10-03,4157.1,4161.37,4072.43,4079.77,0
2000-10-04,4056.66,4067.9,4007.62,4010.83,0
2000-10-05,4007.93,4043,3954.65,3958.65,0
2000-10-06,3938.19,4040.58,3901.57,4027.09,0
2000-10-09,4029.23,4050.31,3949.18,3956.87,0
2000-10-10,3929.09,3951.45,3897.05,3923.17,0
2000-10-11,3911.86,3948.62,3872.43,3883.2,0
2000-10-12,3880.32,3881.14,3798.95,3808.3,0
2000-10-13,3676.99,3730.11,3673.5,3701.32,0
2000-10-16,3790.79,3830.7,3758.24,3790.98,0
2000-10-17,3785.64,3785.64,3695.67,3724.26,0
2000-10-18,3688.28,3688.28,3621.03,3627.55,0
2000-10-19,3629.17,3724.39,3622.56,3715.01,0
2000-10-20,3755.85,3830.22,3755.85,3787.44,0
2000-10-23,3748.85,3783.01,3707.49,3717.05,0
2000-10-24,3699.21,3766.57,3687.01,3754.9,0
2000-10-25,3750.63,3786.02,3719.96,3749.08,0
2000-10-26,3733.3,3772.9,3724.97,3772.72,0
2000-10-27,3778.78,3808.18,3754.38,3762.97,0
2000-10-30,3751.78,3778.19,3748.55,3762.46,0
2000-10-31,3746.52,3802.46,3746.52,3797.84,0
2000-11-01,3837.12,3904.28,3837.12,3885.49,0
2000-11-02,3874.99,3878.56,3805.55,3816.14,0
2000-11-03,3818.14,3835,3764.33,3791.88,0
2000-11-06,3775.89,3775.89,3724.3,3727.49,0
2000-11-07,3720.13,3720.13,3658.93,3669.93,0
2000-11-08,3665.27,3668.04,3589.72,3620.27,0
2000-11-09,3631.44,3663.16,3629.22,3636.99,0
2000-11-10,3635.32,3636.72,3609.51,3618.91,0
2000-11-13,3588.68,3590.44,3541.11,3560.06,0
2000-11-14,3555.6,3591.02,3523.03,3532.82,0
2000-11-15,3554.2,3582.47,3467.01,3472.41,0
2000-11-16,3487.72,3515.38,3418.93,3476.94,0
2000-11-17,3476.94,3488.69,3408.8,3411.76,0
2000-11-20,3415.74,3416.77,3324.3,3338.02,0
2000-11-21,3313.19,3410.23,3286.2,3407.16,0
2000-11-22,3417.83,3420.91,3301.14,3307.56,0
2000-11-23,3295.11,3295.11,3203.65,3260.61,0
2000-11-24,3291.67,3328.39,3277.97,3321.49,0
2000-11-27,3339.62,3340.41,3303.81,3312.08,0
2000-11-28,3308.22,3308.22,3205.4,3213.42,0
2000-11-29,3205.3,3258.69,3165.19,3230.94,0
2000-11-30,3247.42,3292.94,3235.56,3245.77,0
2000-12-01,3242.79,3417.71,3218.88,3403.33,0
2000-12-04,3457.18,3549.34,3453.53,3541.2,0
2000-12-05,3584.51,3590.83,3522,3531.07,0
2000-12-06,3601.49,3761.84,3601.49,3733.82,0
2000-12-07,3696.82,3759.04,3660.37,3741.86,0
2000-12-08,3745.19,3795.82,3715.86,3736.4,0
2000-12-11,3743.57,3791.32,3677.49,3685.31,0
2000-12-12,3679.18,3679.18,3612.66,3612.66,0
2000-12-13,3606.33,3632.22,3484.95,3498.69,0
2000-12-14,3497.09,3611.77,3447.22,3588.84,0
2000-12-15,3599.1,3625.1,3552.06,3584.08,0
2000-12-18,3557.37,3599.56,3520.04,3529.69,0
2000-12-19,3523.55,3524.45,3442.56,3462.48,0
2000-12-20,3440.43,3468.15,3400.48,3454.28,0
2000-12-21,3431.41,3431.73,3391.88,3401.01,0
2000-12-22,3417.63,3443.34,3386.21,3397.9,0
2000-12-27,3395.68,3418.22,3373.53,3393.42,0
2000-12-28,3385.95,3406.83,3353.52,3377.34,0
2000-12-29,3382.35,3390.86,3361.5,3388.86,0
2001-01-03,3383.83,3392.25,3348.44,3360.51,0
2001-01-04,3399.53,3423.76,3286.33,3312.79,0
2001-01-05,3328.4,3328.4,3198.26,3217.96,0
2001-01-08,3197.98,3225.98,3136.72,3145.02,0
2001-01-09,3145.02,3190.05,3089.38,3097.74,0
2001-01-10,3104.1,3125.27,3048.43,3095.84,0
2001-01-11,3116.01,3329.26,3116.01,3311.87,0
2001-01-12,3351.44,3455.96,3302.48,3314.11,0
2001-01-15,3297.46,3297.46,3145.97,3167.22,0
2001-01-16,3153.05,3199.38,3112.49,3133.12,0
2001-01-17,3133.12,3231.28,3128.55,3205.01,0
2001-01-18,3236.64,3253.18,3173.78,3183.73,0
2001-01-19,3182.93,3191.42,3124.32,3153.1,0
2001-01-22,3132.32,3142.86,3063.16,3081.85,0
2001-01-23,3067.11,3107.62,3037.16,3063.14,0
2001-01-24,3074.11,3095.56,3010.01,3032.85,0
2001-01-25,3027.63,3072.32,2989.58,3068.16,0
2001-01-26,3084.82,3116.31,3068.21,3071.83,0
2001-01-29,3067.02,3180.14,3040.15,3044.58,0
2001-01-30,3040.77,3150.3,3038.3,3139.7,0
2001-01-31,3154.33,3269.91,3151.89,3264.76,0
2001-02-01,3274.15,3282.4,3228.25,3247.87,0
2001-02-02,3227.2,3232.13,3144.26,3156.98,0
2001-02-05,3133.57,3134.37,3086.76,3098.07,0
2001-02-06,3103.51,3157.16,3096.66,3154.35,0
2001-02-07,3163.92,3189.55,3118.56,3130.1,0
2001-02-08,3117.69,3161.78,3113.39,3157.52,0
2001-02-09,3164.33,3185.07,3158.77,3169.71,0
2001-02-12,3160.09,3198.24,3146.04,3195.89,0
2001-02-13,3206.86,3247.87,3188.72,3196.18,0
2001-02-14,3196.95,3212.3,3180.01,3211.32,0
2001-02-15,3206.43,3254.37,3190.9,3204.84,0
2001-02-16,3199.94,3224.85,3182.24,3221.37,0
2001-02-19,3213.44,3254.96,3191.77,3240.53,0
2001-02-20,3244.22,3319.61,3243.13,3271.14,0
2001-02-21,3265.23,3279.2,3183.07,3191.85,0
2001-02-22,3171.08,3209.52,3146.61,3177.31,0
2001-02-23,3174.63,3195.05,3148.04,3164.45,0
2001-02-27,3160.55,3174.29,3132.54,3154.03,0
2001-02-28,3148.64,3162.06,3114,3129.06,0
2001-03-01,3127.23,3148.02,3103.28,3110.59,0
2001-03-02,3120.95,3154.82,3100.56,3154.82,0
2001-03-05,3168.11,3182.9,3150.24,3172.35,0
2001-03-06,3177.68,3204.6,3168.45,3182.34,0
2001-03-07,3184.46,3196.45,3168.9,3174.21,0
2001-03-08,3178.91,3276.25,3178.91,3276.25,0
2001-03-09,3287.9,3300.17,3254.37,3269.75,0
2001-03-12,3248.46,3274.8,3229.58,3259.18,0
2001-03-13,3204.64,3239.82,3197.94,3231.03,0
2001-03-14,3237.09,3283.33,3053.76,3063.39,0
2001-03-15,3050.46,3139.11,3041.72,3135.93,0
2001-03-16,3148.74,3160.62,3104.78,3125.67,0
2001-03-19,3115.04,3116.45,3065.75,3072.66,0
2001-03-20,3088.65,3109.75,3068.57,3108.39,0
2001-03-21,3068.05,3089.25,3046.64,3073.5,0
2001-03-22,3065.44,3071.76,3019.65,3027.12,0
2001-03-23,3024.52,3075.18,3024.03,3047.75,0
2001-03-26,3061.89,3088.93,3060.7,3082.64,0
2001-03-27,3088.92,3096.38,3052.13,3057.89,0
2001-03-28,3066.49,3075.83,3046.86,3050.71,0
2001-03-29,3036.02,3036.02,2996.97,3013.42,0
2001-03-30,3013.67,3050.22,3013.67,3044.55,0
2001-04-02,3043.69,3051.15,3017.07,3032.08,0
2001-04-03,3029.12,3029.12,2960.48,2966.65,0
2001-04-04,2931.39,2979.2,2910.93,2967.58,0
2001-04-05,2980.83,3062.12,2980.83,3059.73,0
2001-04-06,3098.95,3116.36,3050.25,3054.64,0
2001-04-09,3039.39,3051.54,3024.09,3030.16,0
2001-04-10,3038.69,3087.37,3038.18,3073.88,0
2001-04-11,3092.38,3099.83,3059.04,3087.04,0
2001-04-12,3073.44,3176.6,3071.58,3159.47,0
2001-04-17,3169.7,3188.62,3148.49,3185.5,0
2001-04-18,3197.09,3316.24,3197.09,3316.17,0
2001-04-19,3378.93,3397.18,3279.26,3285.96,0
2001-04-20,3281.63,3298.81,3240.72,3271.44,0
2001-04-23,3265.9,3284.52,3247.52,3263.2,0
2001-04-24,3245.59,3268.88,3227.83,3230.75,0
2001-04-25,3221.83,3238.86,3199.83,3234.58,0
2001-04-26,3243.19,3269.13,3242.25,3248.12,0
2001-04-27,3243.21,3295.74,3243.21,3264.55,0
2001-04-30,3276.5,3294.16,3262.34,3286.67,0
2001-05-02,3286.67,3307.86,3259.43,3267.3,0
2001-05-03,3267.16,3275.13,3221.93,3228.3,0
2001-05-04,3220,3237.91,3201.32,3204.36,0
2001-05-07,3195.97,3196.15,3149.4,3156.14,0
2001-05-08,3149.37,3187.4,3148.71,3155.52,0
2001-05-09,3151.19,3171.03,3090.73,3112.9,0
2001-05-10,3117.55,3154.93,3105.01,3111.48,0
2001-05-11,3141.57,3144.34,3109.65,3120.39,0
2001-05-14,3117.36,3119.09,3048.13,3052.11,0
2001-05-15,3063.89,3070.5,3019.17,3022.52,0
2001-05-16,3032.32,3070.05,3013.22,3039.61,0
2001-05-17,3061.48,3080.59,3050.43,3059.42,0
2001-05-18,3068.75,3168.87,3068.75,3166.28,0
2001-05-21,3192.41,3241.16,3168.14,3178.97,0
2001-05-22,3175.66,3194.58,3142.54,3147.35,0
2001-05-23,3149.34,3196.85,3147.89,3165.52,0
2001-05-24,3163.5,3183.16,3150.41,3181.99,0
2001-05-25,3187.49,3235.71,3187.49,3222.45,0
2001-05-28,3239.6,3268.1,3190.79,3201.83,0
2001-05-29,3192.41,3195.13,3130.15,3132.41,0
2001-05-30,3136.22,3150.06,3098.47,3102.71,0
2001-05-31,3110.44,3171.89,3061.31,3088.66,0
2001-06-01,3107.52,3111,3002.46,3010.29,0
2001-06-05,3014.35,3014.35,2894.47,2910.55,0
2001-06-06,2924.03,2956.54,2881.11,2902.83,0
2001-06-07,2933.96,2991.81,2929.48,2983.48,0
2001-06-08,2998.55,3005.5,2945.94,2961.05,0
2001-06-11,2950.32,2956.08,2873.52,2876.76,0
2001-06-12,2879.98,2913.22,2867.4,2887.92,0
2001-06-13,2884.91,2910,2860.45,2899.32,0
2001-06-14,2901.25,2906.23,2835.36,2853.55,0
2001-06-15,2849.39,2863.04,2820.05,2859.66,0
2001-06-18,2853.13,2858.05,2835.77,2843.4,0
2001-06-19,2841.69,2869.57,2825.17,2832.97,0
2001-06-20,2837.42,2846.87,2801.67,2806.65,0
2001-06-21,2814.9,2820.65,2788.08,2799.76,0
2001-06-22,2802.15,2805.23,2754.75,2786.39,0
2001-06-25,2783.89,2783.89,2690.18,2702.2,0
2001-06-26,2677.18,2704.72,2616.01,2638.27,0
2001-06-27,2640.96,2699.6,2622.97,2698.19,0
2001-06-28,2706.31,2728.48,2688.04,2697.81,0
2001-06-29,2705.93,2744.55,2703.75,2741.18,0
2001-07-02,2744.36,2744.64,2709.69,2735.66,0
2001-07-03,2722.79,2731.09,2677.86,2682.8,0
2001-07-04,2671.25,2676.54,2635.11,2648.42,0
2001-07-05,2643.58,2662.56,2619.65,2654.18,0
2001-07-06,2662.62,2679.82,2647.16,2651.18,0
2001-07-09,2634.83,2639.62,2539.13,2545.01,0
2001-07-10,2539.48,2560.15,2463.21,2507.18,0
2001-07-11,2508.85,2508.85,2430.36,2435.65,0
2001-07-12,2453.45,2510.26,2453.45,2506.02,0
2001-07-13,2530.46,2532.48,2413.47,2422.7,0
2001-07-16,2413.08,2413.08,2302.76,2314.08,0
2001-07-17,2306.02,2351.6,2282.63,2346.12,0
2001-07-18,2354.02,2458.41,2334.77,2452.59,0
2001-07-19,2458.69,2598.96,2456.47,2588.12,0
2001-07-20,2602.72,2642.13,2493.65,2507.28,0
2001-07-23,2506.07,2597.27,2486.72,2592,0
2001-07-24,2603.99,2641.34,2583.05,2615.93,0
2001-07-25,2595.81,2640.83,2588.95,2621.64,0
2001-07-26,2623.44,2662.75,2615.67,2662.75,0
2001-07-27,2671.34,2732.44,2661.97,2729.36,0
2001-07-30,2740.73,2767.75,2668.09,2673.98,0
2001-07-31,2673.56,2736.17,2623.15,2727.21,0
2001-08-01,2739.42,2774.02,2732.83,2740.57,0
2001-08-02,2737.97,2793.59,2725.32,2791.11,0
2001-08-03,2796.93,2821.7,2769.15,2806.18,0
2001-08-06,2807.28,2815.95,2784.58,2791.42,0
2001-08-07,2779.13,2780.48,2664.11,2669.54,0
2001-08-08,2666.41,2701.24,2627.14,2635.84,0
2001-08-09,2630.8,2657.94,2614.17,2634.89,0
2001-08-10,2644.21,2652.82,2612.72,2624.08,0
2001-08-13,2619.19,2621.23,2585.16,2611.12,0
2001-08-14,2634.75,2690.46,2634.75,2690.46,0
2001-08-16,2702.05,2711.28,2675.06,2706.71,0
2001-08-17,2710.49,2735.46,2684.25,2693.17,0
2001-08-20,2692.86,2693.05,2672.1,2687.05,0
2001-08-22,2683.64,2699.13,2663.35,2691.12,0
2001-08-23,2700.09,2702.48,2684.46,2696.98,0
2001-08-24,2699.09,2747.18,2696.42,2743.91,0
2001-08-27,2753.72,2796.23,2753.72,2787.38,0
2001-08-28,2792.53,2809.54,2768.8,2805.88,0
2001-08-29,2791.25,2794.15,2769.64,2775.7,0
2001-08-30,2765.72,2789.53,2755.78,2769.02,0
2001-08-31,2747.16,2767.12,2722.7,2762.12,0
2001-09-03,2751.58,2775.71,2713.87,2733.24,0
2001-09-04,2730.43,2750.36,2709.95,2717.88,0
2001-09-05,2716.77,2718.58,2676.29,2680.99,0
2001-09-06,2671.89,2693.32,2651.17,2669.7,0
2001-09-07,2650.51,2653.21,2614.23,2647.42,0
2001-09-10,2628.41,2631.73,2510.24,2536.97,0
2001-09-17,2122.34,2225.71,2046.77,2207.94,0
2001-09-18,2176.02,2209.14,2131.31,2206.24,0
2001-09-19,2237.42,2267.05,2237.42,2247.57,0
2001-09-20,2177.57,2197.34,2127.15,2133.46,0
2001-09-21,2023.54,2124.16,1997.82,2105.56,0
2001-09-24,2121.19,2164.27,2121.19,2149.12,0
2001-09-25,2160.46,2174.13,2125.87,2163.45,0
2001-09-26,2165.86,2189.85,2150.7,2158.04,0
2001-09-27,2156.41,2178.26,2136.27,2172.46,0
2001-09-28,2196.35,2227.68,2196.35,2226.05,0
2001-10-01,2227.4,2227.4,2192.59,2199.7,0
2001-10-02,2200.96,2230.55,2185.74,2230.11,0
2001-10-03,2215.53,2225.28,2203.93,2223.59,0
2001-10-04,2245.04,2281.17,2245.04,2272.14,0
2001-10-05,2262.64,2282.62,2245.89,2249.59,0
2001-10-08,2184.98,2216.96,2169.52,2215.3,0
2001-10-09,2218.1,2234.64,2214.74,2220.41,0
2001-10-10,2217.29,2239.63,2217.01,2237.1,0
2001-10-11,2258.33,2275.85,2253.86,2267.77,0
2001-10-12,2262.24,2276.06,2246.33,2260.1,0
2001-10-15,2257.15,2262.51,2239.96,2262.29,0
2001-10-16,2264.49,2304.26,2263.54,2303.71,0
2001-10-17,2321.34,2358.96,2321.34,2350.53,0
2001-10-18,2318.2,2346.01,2306.06,2344.37,0
2001-10-19,2345.63,2359.13,2332.33,2345.51,0
2001-10-22,2352.44,2385.22,2349.33,2383.51,0
2001-10-23,2402.78,2425.24,2394.64,2405.22,0
2001-10-24,2407.46,2421.04,2386.39,2391.34,0
2001-10-25,2393.33,2397.89,2358.28,2365.1,0
2001-10-26,2356.08,2383.38,2356.08,2370.46,0
2001-10-29,2370.41,2401.5,2366.85,2388.74,0
2001-10-30,2371.59,2383,2353.86,2382.73,0
2001-10-31,2377.39,2472.28,2376.26,2468.26,0
2001-11-01,2601.05,2607.58,2539.29,2554.55,0
2001-11-02,2563.04,2584.43,2525.67,2531.15,0
2001-11-05,2546.3,2594.34,2543.98,2590.1,0
2001-11-06,2606.93,2625.9,2581.53,2593.42,0
2001-11-07,2600.03,2640.68,2584.3,2633.24,0
2001-11-08,2640.7,2656.05,2626.58,2634.9,0
2001-11-09,2631.42,2675.95,2624.82,2654.83,0
2001-11-12,2651.43,2651.43,2599.69,2605.43,0
2001-11-13,2586.97,2634.74,2586.97,2631.43,0
2001-11-14,2654.87,2690.65,2654.87,2690.14,0
2001-11-15,2705.76,2723.66,2691.9,2707.82,0
2001-11-16,2708.2,2763.86,2703.32,2763.3,0
2001-11-19,2787.52,2810.21,2787.52,2796.96,0
2001-11-20,2793.45,2814.24,2767.21,2776.76,0
2001-11-21,2763.55,2784.91,2756.76,2765.56,0
2001-11-22,2761.56,2792.88,2726.88,2747.91,0
2001-11-23,2738.91,2746.55,2665.3,2674.98,0
2001-11-26,2679.92,2714.11,2675.88,2685.93,0
2001-11-27,2693.13,2705.69,2681.63,2700.13,0
2001-11-28,2703.59,2714.95,2680.09,2699.07,0
2001-11-29,2687.58,2705.13,2672.97,2698.61,0
2001-11-30,2697.68,2718.75,2687.8,2694.02,0
2001-12-03,2681.51,2682.56,2641.15,2679.68,0
2001-12-04,2678.54,2691.47,2675.67,2682.69,0
2001-12-05,2699.22,2712.79,2685.33,2703.08,0
2001-12-06,2733.18,2749.02,2721.55,2727.98,0
2001-12-07,2722.89,2724.01,2696.1,2704.12,0
2001-12-10,2687.38,2691.06,2655.15,2661.96,0
2001-12-11,2650.37,2665.21,2639.28,2645.38,0
2001-12-12,2637.44,2653.36,2600.39,2605.3,0
2001-12-13,2594.21,2598.73,2556.65,2565.29,0
2001-12-14,2548.23,2590.04,2543.75,2571.71,0
2001-12-17,2561.88,2597.7,2557.77,2562.82,0
2001-12-18,2565.94,2583.72,2544.28,2578.06,0
2001-12-19,2581.85,2619.99,2581.85,2611.3,0
2001-12-20,2611.49,2614.28,2579.66,2584.98,0
2001-12-21,2573.92,2578.89,2554.85,2564.21,0
2001-12-24,2564.3,2583.03,2563.91,2583.03,0
2001-12-27,2592.17,2594.07,2569.47,2581.9,0
2001-12-28,2586.3,2593.08,2575.39,2591.56,0
2002-01-02,2595.08,2628.47,2585.89,2627.28,0
2002-01-03,2637.09,2655.07,2630.02,2635.75,0
2002-01-04,2647.15,2653.08,2629.06,2646.38,0
2002-01-07,2637.05,2653.76,2635.18,2638.19,0
2002-01-08,2628.52,2634.72,2596.62,2601.51,0
2002-01-09,2590.67,2599.54,2567.82,2582.26,0
2002-01-10,2578.15,2592.08,2570.94,2587.41,0
2002-01-11,2596.78,2603.79,2571.12,2574.68,0
2002-01-14,2567.48,2567.48,2517.38,2523.85,0
2002-01-15,2508.74,2539.96,2508.74,2521.63,0
2002-01-16,2526.19,2527.82,2498.36,2502.18,0
2002-01-17,2497.79,2562.46,2497.79,2561.67,0
2002-01-18,2568.71,2577.05,2546.5,2559.94,0
2002-01-21,2521.95,2554.77,2521.95,2543.73,0
2002-01-22,2539.05,2567.05,2537.91,2563.17,0
2002-01-23,2558.88,2603.98,2554.89,2597.38,0
2002-01-24,2608.17,2629.41,2608.17,2620.92,0
2002-01-25,2623.67,2624.43,2600.96,2617.87,0
2002-01-28,2614.91,2625.3,2606.55,2624.46,0
2002-01-29,2614.74,2647.73,2614.74,2625.4,0
2002-01-30,2606.76,2607,2579.54,2595.87,0
2002-01-31,2597.74,2609.26,2580.97,2596.75,0
2002-02-01,2597.08,2605.76,2592.25,2595.71,0
2002-02-04,2593.38,2595.75,2577.43,2588.98,0
2002-02-05,2576.76,2582.76,2560.07,2563.22,0
2002-02-06,2561.2,2574.81,2536.55,2551.97,0
2002-02-07,2540.45,2554.85,2539.26,2546.93,0
2002-02-08,2540.78,2550.7,2526.51,2527.34,0
2002-02-11,2532.41,2552.97,2509.71,2511.18,0
2002-02-12,2515.41,2521.76,2494.3,2502.4,0
2002-02-13,2508.67,2516.78,2484.35,2494.71,0
2002-02-14,2500.1,2514.51,2492.38,2494.91,0
2002-02-15,2495.32,2504.31,2479.67,2488.78,0
2002-02-18,2485.19,2486.77,2459.37,2461.01,0
2002-02-19,2455.67,2461.05,2414.7,2418.11,0
2002-02-20,2414.58,2432.95,2389.37,2409.26,0
2002-02-21,2418.32,2437.75,2391.65,2394.16,0
2002-02-22,2388.53,2388.53,2346.88,2351.66,0
2002-02-25,2352.78,2370.04,2337.29,2356.97,0
2002-02-26,2369.98,2409.45,2369.98,2406.8,0
2002-02-27,2421.28,2427.23,2373.01,2379.95,0
2002-02-28,2370.39,2370.39,2321.35,2332.89,0
2002-03-01,2331.86,2371.44,2331.59,2366.02,0
2002-03-04,2386.41,2436.84,2386.41,2419.51,0
2002-03-05,2426.81,2433.91,2408.19,2419.99,0
2002-03-06,2416.61,2426.23,2405.21,2415.17,0
2002-03-07,2430.73,2454.02,2425.64,2432.08,0
2002-03-08,2431.67,2448.11,2426.41,2448.11,0
2002-03-11,2452.42,2470.07,2432.85,2436.25,0
2002-03-12,2432.31,2432.53,2381.55,2386.99,0
2002-03-13,2386.1,2399.18,2376.13,2384.35,0
2002-03-14,2386.05,2389.26,2364.89,2386.33,0
2002-03-15,2385.13,2402.21,2378.83,2384.22,0
2002-03-19,2388.37,2395.19,2351.56,2358.08,0
2002-03-20,2356.22,2357.12,2331.55,2342.64,0
2002-03-21,2332.28,2351.53,2328.21,2333.8,0
2002-03-22,2333.92,2335.75,2300.61,2316.78,0
2002-03-26,2308.37,2310.13,2291.48,2294.85,0
2002-03-27,2286.07,2301.21,2274.98,2282.21,0
2002-03-28,2282.68,2301.28,2273.53,2280.72,0
2002-04-02,2279.09,2279.09,2208.15,2213.17,0
2002-04-03,2206.76,2223.87,2177.5,2201.33,0
2002-04-04,2209.46,2223.57,2194.28,2200.41,0
2002-04-05,2210.21,2231.29,2208.36,2228.76,0
2002-04-08,2239.02,2243.6,2180.24,2187.29,0
2002-04-09,2190.44,2225.68,2173.01,2222.71,0
2002-04-10,2228.55,2228.61,2199.31,2207.53,0
2002-04-11,2201.89,2218.25,2201.89,2204.89,0
2002-04-12,2199.88,2212.98,2195.19,2203.39,0
2002-04-15,2204.32,2208.51,2162.51,2167.45,0
2002-04-16,2164.04,2183.79,2152.7,2169.65,0
2002-04-17,2179.93,2203.05,2179.93,2202.11,0
2002-04-18,2203.25,2218.76,2196.45,2203.27,0
2002-04-19,2200.5,2222.34,2182.24,2221.49,0
2002-04-22,2231.63,2234.35,2195.27,2204.43,0
2002-04-23,2194.41,2211.69,2193.08,2200.18,0
2002-04-24,2198.36,2216.8,2198.36,2216.8,0
2002-04-25,2209.09,2209.09,2196.27,2206.42,0
2002-04-26,2214.96,2233.88,2206.12,2225.14,0
2002-04-29,2222.13,2235.19,2211.92,2227.96,0
2002-04-30,2227.57,2238.8,2215.5,2218.35,0
2002-05-02,2220.37,2226.54,2214.12,2218.37,0
2002-05-08,2223.16,2276.56,2223.16,2274.55,0
2002-05-09,2293.49,2304.81,2282.86,2298.29,0
2002-05-10,2295.92,2321.1,2290.4,2320.81,0
2002-05-13,2322.94,2343.93,2318.46,2325.04,0
2002-05-14,2326.93,2364.02,2326.93,2361.09,0
2002-05-15,2371.64,2383.08,2342.62,2346.55,0
2002-05-16,2346.33,2368.46,2334.46,2351.36,0
2002-05-17,2353.62,2392.28,2353.62,2389.52,0
2002-05-20,2400.82,2407.26,2384.68,2402.07,0
2002-05-21,2400.96,2405.97,2372.16,2405.57,0
2002-05-22,2398.33,2399.75,2359.27,2367.07,0
2002-05-23,2359.95,2376.57,2339.18,2346.2,0
2002-05-24,2347.15,2353.52,2320.86,2329.59,0
2002-05-27,2319.16,2324.72,2294.17,2298.42,0
2002-05-28,2298.33,2309.48,2290.89,2302.83,0
2002-05-29,2302.44,2310.98,2296.3,2298.79,0
2002-05-30,2296.7,2300.57,2259.69,2263.24,0
2002-05-31,2259.45,2303.17,2259.45,2297.56,0
2002-06-03,2300.3,2303.24,2274.35,2279.5,0
2002-06-04,2268.72,2278.89,2248.68,2258.29,0
2002-06-05,2263.63,2292.96,2263.63,2290.92,0
2002-06-06,2298.12,2319.72,2298.12,2319.68,0
2002-06-07,2299.65,2299.65,2281.31,2295.93,0
2002-06-10,2301.44,2311.56,2291.67,2305.85,0
2002-06-11,2299.13,2311.63,2297.6,2304.51,0
2002-06-12,2298.42,2298.42,2284.26,2291.84,0
2002-06-13,2281.09,2293.02,2275.41,2277.55,0
2002-06-14,2259.98,2264.58,2222.5,2225,0
2002-06-17,2223.4,2235.15,2212.57,2220.1,0
2002-06-18,2228.14,2234.47,2210.74,2214.94,0
2002-06-19,2207.55,2207.55,2176.85,2193.43,0
2002-06-20,2183.35,2203.67,2173.46,2179.63,0
2002-06-21,2171.88,2198.55,2167.86,2198.55,0
2002-06-25,2200.7,2244.99,2200.7,2242.88,0
2002-06-26,2198.45,2206.71,2184.82,2205.06,0
2002-06-27,2206,2230.04,2205.99,2229.81,0
2002-06-28,2238.2,2257.85,2230.05,2237.86,0
2002-07-01,2235.64,2236.91,2209.69,2218.98,0
2002-07-02,2205.8,2205.8,2175.87,2180.69,0
2002-07-03,2178.85,2191.52,2143.74,2164.41,0
2002-07-04,2170.61,2195.11,2170.61,2193.72,0
2002-07-05,2194.23,2205.03,2191.78,2197.87,0
2002-07-08,2201.39,2201.84,2185.02,2201.84,0
2002-07-09,2202.12,2204.26,2181.78,2185.44,0
2002-07-10,2177.03,2177.03,2156.88,2162.29,0
2002-07-11,2146.29,2152.42,2135.75,2143.21,0
2002-07-12,2158.18,2166.77,2133.72,2137.4,0
2002-07-15,2135.28,2152.36,2131.02,2146.71,0
2002-07-16,2149.15,2149.63,2106.97,2124.21,0
2002-07-17,2119.73,2140.27,2119.73,2136.58,0
2002-07-18,2133.42,2154.55,2130.78,2153.81,0
2002-07-19,2154.6,2154.6,2119.7,2123.51,0
2002-07-22,2103.24,2113.76,2072.05,2083.34,0
2002-07-23,2085.18,2099.2,2076.96,2085.89,0
2002-07-24,2081.84,2083.06,2023.2,2027.43,0
2002-07-25,2063.98,2080.95,2060.27,2072.41,0
2002-07-26,2075.8,2076.87,2032.29,2058.94,0
2002-07-29,2074.8,2115.73,2071.76,2115.66,0
2002-07-30,2127.84,2143.38,2119.31,2125.39,0
2002-07-31,2131.5,2147.11,2109.39,2115.39,0
2002-08-01,2125.57,2132.14,2104.45,2124.29,0
2002-08-02,2123.9,2124.07,2091.77,2105.27,0
2002-08-05,2085.84,2091.1,2070.94,2087.52,0
2002-08-06,2076.43,2093.84,2074.94,2093.82,0
2002-08-07,2110.96,2127.33,2110.18,2127.12,0
2002-08-08,2136.04,2138.31,2116.6,2124.96,0
2002-08-09,2127.03,2134.68,2119.64,2131.71,0
2002-08-12,2131.39,2143.93,2126.03,2136.2,0
2002-08-13,2136.83,2137.49,2119.92,2131.67,0
2002-08-14,2129.63,2148.58,2121.65,2148.58,0
2002-08-16,2142.82,2167.55,2142.82,2160.27,0
2002-08-19,2158.68,2174.61,2153.73,2170.9,0
2002-08-20,2170.27,2185.27,2169.24,2175.23,0
2002-08-21,2174.27,2208.13,2170.45,2204.95,0
2002-08-22,2216.2,2220.37,2186.41,2191.14,0
2002-08-23,2181.79,2192.05,2172.54,2176.19,0
2002-08-26,2178.07,2181.72,2165.58,2173.89,0
2002-08-27,2173.54,2183.65,2167.31,2178.65,0
2002-08-28,2177.14,2177.14,2157.6,2163.64,0
2002-08-29,2156.03,2156.03,2132.35,2138.18,0
2002-08-30,2136.7,2143.96,2118.68,2129.06,0
2002-09-02,2120.89,2123.03,2092.94,2099.56,0
2002-09-03,2091.89,2107.55,2075.18,2104.62,0
2002-09-04,2095.57,2109.45,2083.41,2086.9,0
2002-09-05,2092.23,2097.5,2059.76,2063.88,0
2002-09-06,2063.17,2073.8,2047.64,2066.84,0
2002-09-09,2066.78,2068.55,2033.68,2036.89,0
2002-09-10,2042.92,2048.43,2027.72,2036.26,0
2002-09-11,2032.35,2044.33,2021.7,2043.1,0
2002-09-12,2042.74,2042.74,1998.65,2004.22,0
2002-09-13,1993.6,1993.6,1955.23,1966.74,0
2002-09-16,1955.5,1968.41,1935.21,1940.72,0
2002-09-17,1959.7,1967.54,1926.92,1933.18,0
2002-09-18,1922.6,1922.6,1882.39,1898.49,0
2002-09-19,1883.59,1900.2,1856.2,1868.74,0
2002-09-20,1865.3,1886.67,1847.9,1886.67,0
2002-09-23,1895.46,1907.45,1844.34,1853.98,0
2002-09-24,1851.09,1852.05,1807.12,1818.58,0
2002-09-25,1807.69,1852.81,1806.22,1836.22,0
2002-09-26,1844.7,1881.02,1844.7,1879.5,0
2002-09-27,1886.99,1896.53,1870.2,1882.93,0
2002-09-30,1856.27,1856.27,1800.87,1837.52,0
2002-10-01,1818.33,1838.43,1812.62,1832.97,0
2002-10-02,1855.58,1866.3,1810.22,1815.03,0
2002-10-03,1818.76,1818.76,1764.54,1771.78,0
2002-10-04,1773.3,1793.18,1748.98,1792.45,0
2002-10-07,1780.69,1780.69,1740.3,1745.26,0
2002-10-08,1749.79,1765.59,1729.89,1737.04,0
2002-10-09,1729.91,1737.49,1704.71,1727.09,0
2002-10-10,1727.39,1735.87,1716.55,1735.87,0
2002-10-11,1766.32,1807.38,1761.7,1807.09,0
2002-10-14,1814.03,1822.79,1781.13,1805.97,0
2002-10-15,1822.33,1847.56,1822.33,1828.87,0
2002-10-16,1827.95,1850.91,1795.92,1801.37,0
2002-10-17,1812.64,1835.43,1806.05,1826.69,0
2002-10-18,1836.94,1838.14,1814.25,1819.66,0
2002-10-21,1810.96,1820.7,1805.8,1819.54,0
2002-10-22,1823.54,1825.68,1796.14,1798.71,0
2002-10-23,1804.78,1804.78,1765.09,1773.56,0
2002-10-24,1773.33,1785.7,1763.06,1777.27,0
2002-10-25,1778.16,1782.26,1757.55,1761.29,0
2002-10-29,1769.4,1773.69,1757.01,1773.69,0
2002-10-30,1772.84,1783.83,1760.03,1782.4,0
2002-10-31,1792.08,1795.33,1779.7,1785.28,0
2002-11-01,1785.12,1788.39,1770.3,1775.81,0
2002-11-04,1785.63,1835.68,1785.63,1834.19,0
2002-11-05,1841.42,1844.04,1827.62,1834.24,0
2002-11-06,1835.54,1864.85,1835.54,1848.56,0
2002-11-07,1854.42,1862.22,1823.17,1829.1,0
2002-11-08,1821.81,1836.51,1814.09,1836.32,0
2002-11-11,1833.9,1837.42,1822.51,1832.13,0
2002-11-12,1833.26,1842.33,1823.87,1828.23,0
2002-11-13,1825.06,1825.69,1796.41,1800.98,0
2002-11-14,1803.83,1814.31,1803.83,1809.94,0
2002-11-15,1826.18,1832.44,1815.94,1830.54,0
2002-11-18,1836.54,1845.73,1815.19,1817.67,0
2002-11-19,1811.26,1816.88,1799.13,1816.2,0
2002-11-20,1820.29,1827.2,1805.87,1821.16,0
2002-11-21,1826.57,1860.49,1826.57,1860.49,0
2002-11-22,1866.65,1880.01,1854.08,1858.9,0
2002-11-25,1862.83,1874.56,1855.43,1872.77,0
2002-11-26,1864.9,1883.65,1864,1866.78,0
2002-11-27,1859.12,1869.47,1849.8,1869.22,0
2002-11-28,1871.45,1891.37,1871.45,1880.31,0
2002-11-29,1878.99,1881.1,1867.67,1872.83,0
2002-12-02,1872.43,1893.43,1864.82,1892.78,0
2002-12-03,1884.99,1885.26,1864.21,1867.59,0
2002-12-04,1861.56,1863.75,1854.35,1859.24,0
2002-12-05,1859.27,1866.15,1841.04,1844.75,0
2002-12-06,1838.07,1838.46,1807.78,1813.32,0
2002-12-09,1811.41,1824.93,1789.84,1803.18,0
2002-12-10,1802.7,1815.52,1790.17,1815.52,0
2002-12-11,1817.26,1836.53,1817.26,1831.63,0
2002-12-12,1832.96,1833.75,1807.1,1828.09,0
2002-12-13,1826.26,1826.46,1812.37,1820.41,0
2002-12-16,1819.77,1827.04,1811.45,1817.35,0
2002-12-17,1818.16,1825.89,1813.06,1825.89,0
2002-12-18,1820,1823.21,1808.73,1823.21,0
2002-12-19,1820.57,1833.45,1796.89,1800.46,0
2002-12-20,1806.89,1808.88,1789.03,1791.7,0
2002-12-23,1787.88,1789.79,1764.73,1767.88,0
2002-12-24,1763.18,1782.2,1760.98,1765.16,0
2002-12-27,1767.06,1779.2,1749.67,1762.69,0
2002-12-30,1753.79,1755.57,1743.48,1748.41,0
2002-12-31,1744.73,1751.76,1741.12,1748.42,0
2003-01-02,1750.92,1781.73,1748.03,1777.09,0
2003-01-03,1781.45,1787.23,1769.77,1776.16,0
2003-01-07,1777.83,1779.9,1757.73,1769.18,0
2003-01-08,1760.62,1761.56,1719.19,1726.33,0
2003-01-09,1724.22,1737.25,1704.12,1721.94,0
2003-01-10,1722.26,1738.05,1699.57,1703.79,0
2003-01-13,1722.2,1724.76,1688.18,1703.5,0
2003-01-14,1708.71,1717.86,1707.36,1715.91,0
2003-01-15,1717.18,1728.01,1711.9,1720.79,0
2003-01-16,1715.92,1726.76,1709.39,1726.76,0
2003-01-17,1718.89,1719,1686.71,1689.59,0
2003-01-20,1683.44,1683.44,1658.94,1667.67,0
2003-01-21,1684.05,1685.36,1668.42,1672.14,0
2003-01-22,1658.46,1670.9,1649.3,1669.69,0
2003-01-23,1672.46,1697.86,1671.04,1697.06,0
2003-01-24,1695.9,1722.48,1694.67,1720.99,0
2003-01-27,1703.48,1703.49,1681.47,1692.2,0
2003-01-28,1694.6,1698.73,1666.74,1669.97,0
2003-01-29,1658.01,1666.58,1646.83,1665.66,0
2003-01-30,1665.83,1681.66,1665.83,1671.13,0
2003-01-31,1666.14,1683.77,1661.26,1683.59,0
2003-02-03,1680.74,1684.1,1667.7,1677.52,0
2003-02-04,1671.86,1676.99,1662.49,1667.19,0
2003-02-05,1657.53,1658.67,1644.48,1657.43,0
2003-02-06,1648.05,1661.46,1647.94,1653.05,0
2003-02-07,1650.36,1674.2,1648.28,1674.2,0
2003-02-10,1668.67,1676,1663.7,1672.58,0
2003-02-11,1667.42,1690.91,1667.42,1688.76,0
2003-02-12,1688.85,1688.88,1673.11,1677.32,0
2003-02-13,1673.81,1682,1672.43,1676.05,0
2003-02-14,1673.88,1685.03,1673.88,1679.43,0
2003-02-17,1683.41,1690.21,1681.33,1685.76,0
2003-02-18,1679.6,1694.92,1679.6,1693.78,0
2003-02-19,1698.6,1700.43,1689.63,1693.44,0
2003-02-20,1691.74,1697.09,1687.3,1692.97,0
2003-02-21,1691.17,1692.3,1679.04,1680.46,0
2003-02-24,1676.76,1677.3,1661.04,1663.52,0
2003-02-25,1668.57,1668.57,1619.67,1623.34,0
2003-02-26,1624.99,1628.23,1604.13,1617.37,0
2003-02-27,1615.39,1616.56,1603.69,1613.58,0
2003-02-28,1617.6,1618.06,1594.52,1614.06,0
2003-03-03,1607.77,1620.96,1602.77,1611.97,0
2003-03-04,1617.39,1617.39,1568.35,1570.03,0
2003-03-05,1569.3,1578.35,1560.83,1564.49,0
2003-03-06,1562.38,1571.96,1560.96,1567.63,0
2003-03-07,1555.07,1557.78,1536.43,1540.74,0
2003-03-11,1526.18,1526.55,1494.2,1501.9,0
2003-03-12,1494.35,1495.5,1466.95,1477.91,0
2003-03-13,1477.51,1508.02,1477.51,1506.43,0
2003-03-14,1517.68,1533.13,1510.8,1513.88,0
2003-03-17,1493.66,1493.66,1472.53,1488.49,0
2003-03-18,1512.64,1547.48,1512.64,1538.15,0
2003-03-19,1534.81,1549.97,1522.84,1543.29,0
2003-03-20,1547.79,1547.86,1535.53,1538.89,0
2003-03-21,1543.84,1571.67,1543.84,1570.39,0
2003-03-24,1548.16,1549.22,1533.8,1549.21,0
2003-03-26,1552.71,1560.35,1545.41,1551.8,0
2003-03-27,1550.83,1555.05,1535.85,1539.4,0
2003-03-28,1544.01,1544.29,1514.28,1517.94,0
2003-03-31,1496.13,1496.13,1462.19,1467.3,0
2003-04-01,1474.51,1480.52,1466.63,1474.65,0
2003-04-02,1485.34,1507.39,1485.34,1507.39,0
2003-04-03,1514.67,1518.02,1501.18,1518.02,0
2003-04-04,1523.35,1544.34,1514.76,1541.12,0
2003-04-07,1571.8,1594.33,1571.8,1579.3,0
2003-04-08,1571.54,1574.74,1555.31,1566.51,0
2003-04-09,1566.32,1583.1,1563.57,1579.62,0
2003-04-10,1584.05,1589.25,1580.05,1583.78,0
2003-04-11,1587.9,1603.79,1579.57,1603.79,0
2003-04-14,1605.29,1625.37,1602.31,1624.05,0
2003-04-15,1639.56,1646.9,1623.92,1629.04,0
2003-04-16,1631.58,1637.87,1615.98,1622.54,0
2003-04-17,1619.72,1635.86,1607.13,1633.06,0
2003-04-22,1630.19,1642.92,1624.96,1641.09,0
2003-04-23,1649.39,1674.55,1649.39,1673.5,0
2003-04-24,1669.21,1673.88,1661.55,1663.77,0
2003-04-29,1676.56,1681.63,1655.74,1665.28,0
2003-04-30,1667.66,1693.37,1661.65,1691.52,0
2003-05-02,1699.83,1720.75,1696.81,1720.75,0
2003-05-05,1744.04,1768.16,1744.04,1751.87,0
2003-05-06,1754.99,1769.85,1735.2,1768.27,0
2003-05-07,1776.92,1800.93,1775.43,1781.95,0
2003-05-08,1772.86,1777.31,1746.95,1749.95,0
2003-05-09,1740.02,1740.69,1709.68,1712.71,0
2003-05-12,1705.11,1722.7,1701.34,1704.88,0
2003-05-13,1704.5,1740.81,1704.5,1732.44,0
2003-05-14,1735.2,1746.24,1719.55,1742.04,0
2003-05-15,1742.76,1746.77,1720.61,1733.28,0
2003-05-16,1734.07,1757.37,1733.87,1750.97,0
2003-05-19,1747.71,1747.81,1726.73,1734.94,0
2003-05-20,1717.71,1734.46,1703.97,1732.42,0
2003-05-21,1734.14,1735.97,1691.49,1708.26,0
2003-05-22,1707.81,1716.13,1696.24,1700.09,0
2003-05-23,1705.28,1706.06,1686.91,1690.93,0
2003-05-26,1689.12,1698.7,1677.68,1689.33,0
2003-05-27,1683.79,1683.79,1665.29,1675.01,0
2003-05-28,1691.35,1708.08,1690.65,1708.08,0
2003-05-29,1708.72,1724.12,1707.06,1712.26,0
2003-05-30,1715.86,1724.36,1701.7,1707.54,0
2003-06-02,1733.23,1770.05,1730.8,1768.85,0
2003-06-03,1761.72,1783.43,1748.7,1779.98,0
2003-06-04,1780.07,1844.4,1780.07,1839.69,0
2003-06-05,1843.12,1862.9,1823.59,1832.08,0
2003-06-06,1840.92,1876.64,1832.09,1876.64,0
2003-06-09,1877.07,1893.39,1863.2,1868.46,0
2003-06-10,1870.06,1877.49,1858.7,1863.47,0
2003-06-11,1864.77,1906.66,1864.77,1896.58,0
2003-06-12,1910.83,1940.12,1910.18,1928.19,0
2003-06-13,1933.64,1945.62,1905.51,1910.6,0
2003-06-17,1931.29,1962.9,1931.29,1954.96,0
2003-06-18,1962.35,1965.24,1944.53,1950.44,0
2003-06-19,1949.55,1952.12,1904.24,1911.7,0
2003-06-20,1902.91,1918.3,1884.3,1905.83,0
2003-06-23,1896.33,1900.94,1885.2,1887.62,0
2003-06-24,1881.46,1883.08,1859.57,1881.27,0
2003-06-25,1882.41,1915.3,1882.41,1906.51,0
2003-06-26,1899.27,1921.23,1896.06,1906.45,0
2003-06-27,1918.76,1920.48,1895.86,1901.48,0
2003-06-30,1894.56,1910.33,1881.83,1892.04,0
2003-07-01,1874.79,1875.54,1857.77,1867.79,0
2003-07-02,1881.91,1946.45,1880.06,1945.97,0
2003-07-03,1958.33,1964.47,1940.35,1952.13,0
2003-07-04,1953.14,1960.56,1943.48,1946.7,0
2003-07-07,1957.92,2016.22,1957.92,2015.66,0
2003-07-08,2026.41,2041,2001.75,2006.71,0
2003-07-09,1998.83,2015.94,1993.85,1996.93,0
2003-07-10,1985.22,2014.65,1983.81,1990.98,0
2003-07-11,1986.88,1991.2,1972.8,1977.66,0
2003-07-14,1997.96,2046.38,1997.96,2041.99,0
2003-07-15,2043.92,2078.94,2037.55,2078.12,0
2003-07-16,2082.44,2093.87,2065.27,2085.41,0
2003-07-17,2065.37,2072.12,2046.48,2063.78,0
2003-07-18,2069.5,2106.11,2061.28,2085.49,0
2003-07-21,2092.81,2109.25,2067.79,2073.01,0
2003-07-22,2070.39,2080.62,2051.83,2077.48,0
2003-07-23,2083.58,2107.4,2073.34,2076.69,0
2003-07-24,2073.8,2089.36,2056.85,2079.57,0
2003-07-25,2072.57,2075.77,2054.54,2064.52,0
2003-07-28,2074.96,2086.3,2056.61,2061.62,0
2003-07-29,2062.26,2095.77,2057.82,2095.77,0
2003-07-30,2097.03,2146.77,2097.03,2146.77,0
2003-07-31,2152.58,2165.32,2143.61,2158.64,0
2003-08-01,2157.21,2186.87,2156.95,2175.19,0
2003-08-04,2180.29,2198.73,2179.14,2190.9,14572435
2003-08-05,2195.06,2199.52,2162.06,2182,16682824
2003-08-06,2166.68,2166.68,2148.89,2154.58,14925950
2003-08-07,2148.58,2163,2123.68,2132.87,12544783
2003-08-08,2127.04,2149.56,2127.04,2147.14,12143703
2003-08-11,2150.48,2161.18,2129.09,2132.22,9481160
2003-08-12,2135.1,2145.11,2113.1,2135.2,9035500
2003-08-13,2146.65,2162.81,2146.65,2162.22,9785448
2003-08-14,2159.51,2197.14,2154.72,2190.81,10873858
2003-08-18,2205.61,2243.67,2205.61,2243.67,13673292
2003-08-19,2258.69,2282.42,2234.49,2240.38,18684308
2003-08-20,2238.08,2255.96,2229.42,2233.64,12945975
2003-08-21,2240.41,2276.9,2240.41,2276.47,14799716
2003-08-22,2279.79,2311.5,2275.78,2310.52,12807853
2003-08-25,2307.54,2326.58,2289.25,2292.8,15578041
2003-08-26,2295.23,2306.04,2247.05,2251.48,32479280
2003-08-27,2258.59,2274.48,2242.27,2256.09,11058326
2003-08-28,2261.29,2292.31,2247.93,2256.03,13493383
2003-08-29,2258.9,2261.92,2207.15,2210.57,17595884
2003-09-01,2223.86,2247.05,2190.35,2196.94,13203842
2003-09-02,2195.61,2207.07,2134.64,2150.48,16067647
2003-09-03,2169.35,2183.24,2135.64,2142.67,15262449
2003-09-04,2146.81,2158.04,2119.44,2138.91,12466889
2003-09-05,2160.64,2168.11,2134.93,2146.39,9567651
2003-09-08,2144.22,2146.65,2087.11,2091.7,10630167
2003-09-09,2088.4,2099.62,2057.78,2062.72,13169249
2003-09-10,2064.74,2079.53,2009.06,2075.21,33727808
2003-09-11,2078.92,2113.95,2065.64,2094.87,14678979
2003-09-12,2096.66,2103.94,2077.43,2082.78,11268029
2003-09-15,2083.54,2084.15,2044.46,2047.66,8301419
2003-09-16,2044.27,2044.27,2016.87,2026.07,13603518
2003-09-17,2036.54,2070.88,2036.54,2062.38,23772636
2003-09-18,2062.34,2063.18,2016.56,2021.51,14827365
2003-09-19,2031.75,2045.79,2011.02,2039.38,15501329
2003-09-22,2033.84,2035.85,1996.35,2021.94,9512950
2003-09-23,2015.88,2029.31,1993.75,2026.52,8857303
2003-09-24,2029.53,2057.35,2029.38,2045.55,9621446
2003-09-25,2027.46,2034.3,2020.16,2027.46,9008376
2003-09-26,2028.14,2031.87,1997.6,2001.5,9871909
2003-09-29,2009.3,2011,1981.15,2002.63,7533446
2003-09-30,2000.58,2019.76,1992.8,2019.76,10027898
2003-10-01,2021.63,2022,2005.96,2012.14,8529547
2003-10-02,2031.41,2060.04,2031.41,2052.86,13614561
2003-10-03,2056.54,2090.95,2056.37,2089.9,11707725
2003-10-06,2094.49,2130.55,2094.49,2130.54,14982164
2003-10-07,2131.75,2132.63,2089.11,2093.57,14701925
2003-10-08,2092.33,2134.6,2092.28,2123.22,14205780
2003-10-09,2109.58,2137.38,2109.58,2120.82,37787396
2003-10-10,2124.01,2135.22,2102.47,2108.62,8546957
2003-10-13,2107.6,2125.51,2105.61,2112.57,18152644
2003-10-14,2108.43,2119.6,2102.55,2114.75,28531776
2003-10-15,2116.17,2131,2114.75,2118.46,9075477
2003-10-16,2121.46,2122.67,2107.45,2111.24,7753738
2003-10-17,2109.64,2126.98,2101.78,2124.7,9097381
2003-10-20,2119.84,2125.58,2109.45,2120.72,6006352
2003-10-21,2121.65,2146.16,2121.65,2145.2,10938743
2003-10-22,2139.66,2142.48,2119.64,2127.28,10986518
2003-10-23,2109.03,2110.76,2086.86,2092.19,10558491
2003-10-24,2092.1,2102.16,2085,2102.1,8209758
2003-10-27,2106.12,2122.35,2106.12,2112.53,8126535
2003-10-29,2121.85,2130.32,2104.03,2107.92,10010891
2003-10-30,2105.5,2116.78,2102.3,2115.86,33776744
2003-10-31,2112.05,2130.66,2109.97,2121.06,15934793
2003-11-03,2128.16,2163.54,2128.16,2163.18,17154944
2003-11-04,2170.89,2178.77,2152.95,2155.94,11705599
2003-11-05,2160.27,2162.89,2148.97,2158.15,7129834
2003-11-06,2155.63,2179.99,2155.42,2177.14,11325312
2003-11-07,2186.76,2199.51,2186.76,2194.99,9566351
2003-11-10,2190.97,2193.17,2179.97,2193.17,6876299
2003-11-11,2187.68,2187.82,2170.56,2173.19,9083994
2003-11-12,2156.13,2161.51,2143.22,2160.12,10383368
2003-11-13,2165.29,2176.32,2157.37,2161.33,39170956
2003-11-14,2158.66,2165.84,2155.7,2163.47,8977738
2003-11-17,2145.19,2145.19,2127.05,2132.57,7825530
2003-11-18,2136.85,2143.12,2122.1,2131.47,31913680
2003-11-19,2112.67,2131.28,2104.73,2130.53,12167625
2003-11-20,2140.25,2140.82,2102.48,2106.11,10912988
2003-11-21,2107.45,2121.27,2105.49,2117.39,7913482
2003-11-24,2121.34,2135.76,2121.34,2135.27,7532453
2003-11-25,2144.03,2157.93,2143.95,2156.13,12732056
2003-11-26,2152.87,2173.95,2152.87,2173.95,17138436
2003-11-27,2177.76,2191.8,2177.76,2183.09,15093877
2003-11-28,2177.36,2183.39,2165.7,2170.05,64104920
2003-12-01,2167.59,2175.58,2160.07,2163.93,9971618
2003-12-02,2167.97,2183.67,2167.62,2180.61,16963820
2003-12-03,2181.24,2201.66,2181.17,2197.74,29605736
2003-12-04,2196.15,2203.59,2192.27,2194.42,27833508
2003-12-05,2191.09,2198.4,2184.25,2187.24,11595457
2003-12-08,2182.08,2183.78,2169.2,2178.74,11428834
2003-12-09,2185.09,2199.33,2184.92,2198.23,15580567
2003-12-10,2201.54,2203.36,2191.42,2201.2,14666859
2003-12-11,2201,2208.21,2199.13,2204.6,10719984
2003-12-12,2206.27,2217.96,2205.17,2208.73,12544963
2003-12-15,2223.38,2228.81,2194.78,2201.76,19406214
2003-12-16,2198.62,2198.62,2175.99,2179.12,15541153
2003-12-17,2178.43,2185.5,2164.38,2182.74,10695568
2003-12-18,2182.69,2187.81,2180.29,2187.81,20561740
2003-12-19,2192.59,2212.77,2192.59,2210.68,24542382
2003-12-22,2212.89,2225.69,2200.17,2205.52,9033750
2003-12-23,2207.49,2207.94,2194.97,2203.56,7939735
2003-12-24,2205.55,2210.59,2200.95,2209.45,4330344
2003-12-29,2205.26,2223.21,2203.86,2211.93,6296242
2003-12-30,2220.74,2254,2220.74,2252.98,12405929
2003-12-31,2259.66,2266.52,2248.24,2263.58,9736425
2004-01-02,2259.81,2316.49,2259.29,2313.64,14593152
2004-01-05,2325.66,2346.41,2322.41,2346.19,29596096
2004-01-07,2364.09,2398.15,2360.41,2391.35,27027402
2004-01-08,2397.22,2419.32,2384.72,2411.79,24038572
2004-01-09,2410.63,2419.19,2395.52,2403.34,16192325
2004-01-12,2403.34,2409.27,2377.88,2404.33,11697187
2004-01-13,2411.93,2453.21,2411.93,2446.19,20642750
2004-01-14,2452.45,2483.95,2445.53,2482.35,21701602
2004-01-15,2485.75,2507.86,2473.19,2481,24334834
2004-01-16,2481.66,2497.49,2467.58,2494.91,18091936
2004-01-19,2500.34,2512.96,2461.82,2469.34,22293096
2004-01-20,2462.24,2467.3,2434.49,2436.81,15060357
2004-01-21,2439.14,2500.49,2436.73,2489.37,18404292
2004-01-22,2500.01,2522.86,2481.27,2491.04,19573044
2004-01-23,2480.85,2494.12,2466.27,2484,9651756
2004-01-26,2453.13,2473.04,2425.1,2433.51,15768817
2004-01-27,2431.91,2460.61,2431.91,2445.38,15875526
2004-01-28,2434.16,2444.69,2410.64,2414.79,12838435
2004-01-29,2395.42,2407.93,2374.33,2391.73,12662078
2004-01-30,2399.31,2442.8,2399.31,2432.58,14203014
2004-02-02,2436.77,2457.07,2429.48,2435.11,10841369
2004-02-03,2434.31,2434.39,2407.52,2416.56,11012125
2004-02-04,2407.39,2433.7,2407.3,2418.87,11928281
2004-02-05,2425.11,2454.2,2425.11,2452.98,13996758
2004-02-06,2459.2,2470.22,2438.64,2445.16,13341006
2004-02-09,2452.33,2464.67,2413.44,2417.75,12324101
2004-02-10,2414.01,2434.28,2392.13,2432.67,12263894
2004-02-11,2436.08,2457.55,2429.05,2456.26,14106248
2004-02-12,2468.68,2479.34,2464.37,2468.5,10044305
2004-02-13,2476.25,2476.25,2457.6,2462.53,12208257
2004-02-16,2458.71,2465.71,2448.45,2463.69,7558002
2004-02-17,2464.26,2490.75,2463.98,2473.29,9906694
2004-02-18,2474.01,2486.66,2468.47,2483.6,10247931
2004-02-19,2482.23,2495.61,2464.02,2469.02,10855300
2004-02-20,2462.27,2474.41,2458.67,2465.39,8863420
2004-02-24,2465.89,2467.5,2418.39,2422.01,13032289
2004-02-25,2419.79,2420.9,2387.27,2392.88,13700718
2004-02-26,2390.97,2419.29,2374.31,2415.89,40777508
2004-02-27,2426.31,2454.06,2425.96,2451.5,18794632
2004-03-01,2459.92,2468.21,2442.65,2446.16,11406183
2004-03-02,2445.26,2461,2439.04,2447.16,11046560
2004-03-03,2446.19,2446.3,2424.3,2437.29,9758675
2004-03-04,2439.67,2474.67,2439.67,2470.43,11649522
2004-03-05,2476.26,2529.59,2476.26,2489.38,16425180
2004-03-08,2542.47,2551.51,2497.84,2504.09,15651867
2004-03-09,2511.23,2511.51,2472.31,2481.08,11571863
2004-03-10,2478.76,2489.1,2462.87,2469.92,9763761
2004-03-11,2439.52,2439.52,2386.3,2409.26,15439391
2004-03-12,2385.84,2428.25,2383.2,2419.93,9862804
2004-03-15,2411.17,2411.17,2359,2363.66,9274930
2004-03-16,2360.02,2386.96,2335.63,2382.05,12214443
2004-03-17,2402.79,2404.48,2387.2,2396.92,9128800
2004-03-18,2397.22,2404.33,2368.92,2383.9,11481181
2004-03-19,2382.67,2386.42,2352.37,2365.4,13254629
2004-03-22,2330.37,2330.37,2271.47,2276.32,14225043
2004-03-23,2278.46,2304.96,2262.62,2301.33,11401098
2004-03-24,2309.21,2317.47,2284.89,2295.32,11079062
2004-03-26,2318.68,2334.26,2312.24,2332.21,11439973
2004-03-29,2336.6,2378.92,2327.71,2376.95,8696089
2004-03-30,2373.45,2387.95,2366.33,2375.57,9354914
2004-03-31,2376.75,2388.06,2362.75,2370.65,9088024
2004-04-01,2381.65,2388.56,2355.79,2359.64,7853072
2004-04-02,2364.74,2387.68,2364.74,2372.77,7244666
2004-04-05,2390,2420.3,2390,2419.07,7808714
2004-04-06,2417.39,2432.63,2410.91,2415.66,10574080
2004-04-07,2420.45,2426.18,2407.07,2419.61,7225028
2004-04-08,2427.89,2452.02,2425.9,2451.72,8876653
2004-04-13,2458.12,2479.13,2458.12,2475.59,6501373
2004-04-14,2453.96,2454.19,2436.39,2440.64,7089528
2004-04-15,2444.26,2452.27,2438.74,2445.2,8374619
2004-04-16,2442.65,2468.09,2441.88,2467.14,10816330
2004-04-19,2462.15,2470.51,2446.45,2448.91,6293705
2004-04-20,2458.47,2466.35,2449.97,2466.35,6620268
2004-04-21,2454.71,2485.93,2449.85,2485.02,9807018
2004-04-22,2492.1,2527.07,2492.1,2516.57,13126014
2004-04-23,2535.8,2549.84,2514.56,2522.25,12660287
2004-04-26,2514.54,2534.37,2513.1,2530.23,7134237
2004-04-27,2528.27,2531.52,2513.46,2523,10993671
2004-04-28,2531.09,2554.85,2530.1,2553.76,11589248
2004-04-29,2546.01,2559.61,2527.72,2543.54,10000515
2004-04-30,2540.89,2541.12,2510.63,2517.62,10100618
2004-05-03,2504.99,2545.95,2502.42,2544.82,7849086
2004-05-04,2549.96,2550.01,2533.81,2540.06,8651145
2004-05-05,2527.36,2542.49,2503.42,2513.87,12248574
2004-05-06,2512.86,2522.16,2488.17,2492.9,8834007
2004-05-07,2491.98,2498.86,2466.25,2486.43,9416867
2004-05-10,2448.44,2448.44,2415.93,2421.08,10462864
2004-05-11,2438.81,2450.74,2432.11,2450.01,12208577
2004-05-12,2454.69,2482.21,2453.7,2473.84,11540303
2004-05-13,2477.48,2513.46,2477.48,2500.58,11709260
2004-05-14,2506.52,2510.15,2462.62,2467.03,9577462
2004-05-17,2439.48,2439.48,2418.76,2431.63,8572072
2004-05-18,2443.32,2451.71,2423.38,2435.33,7944521
2004-05-19,2427.51,2446.6,2413.82,2417.59,12305608
2004-05-20,2393.26,2395.01,2363.36,2366.89,10457200
2004-05-21,2372.49,2383.76,2336.82,2341.96,10212341
2004-05-24,2348.6,2362.15,2337.2,2346.57,9289740
2004-05-25,2341.22,2342.18,2320,2328.85,7961382
2004-05-26,2346.07,2362.98,2331.01,2352.22,8859588
2004-05-27,2357.42,2382.96,2357.42,2382.96,26514540
2004-05-28,2399.67,2423.72,2389.41,2423.72,21812458
2004-06-01,2417.51,2417.51,2396.13,2402.38,12339953
2004-06-02,2404.03,2416.75,2388.09,2401.59,10690399
2004-06-03,2399.05,2415.9,2398.5,2415.9,16989098
2004-06-04,2423.31,2453.29,2423.31,2442.41,14360706
2004-06-07,2447.69,2459.05,2418.11,2423.09,7611833
2004-06-08,2434.07,2435.81,2404.41,2411.63,7888893
2004-06-09,2407.78,2423.98,2399.94,2406.52,9482052
2004-06-10,2407.16,2415.22,2401.49,2410.75,10579201
2004-06-11,2406.03,2419.97,2396.54,2400.02,7596813
2004-06-14,2396.64,2396.64,2375.08,2384.77,5017005
2004-06-15,2380.95,2402.88,2379.43,2402.88,10389073
2004-06-16,2400.76,2421.43,2400.76,2406.47,7890114
2004-06-17,2403.6,2404.18,2372.06,2376.08,7902689
2004-06-18,2362.39,2364.28,2338.64,2360.34,7866325
2004-06-21,2373.24,2378.55,2329.05,2337.65,7006849
2004-06-22,2342.61,2356.53,2333.89,2343.55,8413331
2004-06-23,2349.55,2357.1,2331.12,2339.41,14211381
2004-06-24,2344.91,2354.05,2332.58,2339.47,16090595
2004-06-25,2331.73,2332.57,2311.43,2313.5,11087033
2004-06-28,2308.13,2344.99,2304.83,2342.72,9870955
2004-06-29,2342.81,2350.2,2324.81,2339.17,8667690
2004-06-30,2348.82,2354.97,2335.75,2349.16,29559988
2004-07-01,2352.17,2360.75,2332.56,2337.03,7334355
2004-07-02,2338.42,2341.72,2325.1,2333.33,7092870
2004-07-05,2340.06,2340.13,2325.38,2329.4,3425850
2004-07-06,2317.29,2338.75,2313.44,2338.22,5792324
2004-07-07,2336.36,2349.32,2331.31,2335.74,7296817
2004-07-08,2326.78,2328.73,2315.97,2326.07,7247477
2004-07-09,2317.91,2334.96,2317.91,2331.36,10935736
2004-07-12,2335.41,2338.46,2327.62,2332.15,5468140
2004-07-13,2330.27,2340.8,2329.63,2333.95,6583117
2004-07-14,2327.42,2332.89,2319.85,2332.02,6772436
2004-07-15,2329.25,2339.73,2328.59,2334.56,7786231
2004-07-16,2329.76,2358.05,2329.76,2358.05,6622727
2004-07-19,2354.05,2366.39,2351.16,2361.83,5644150
2004-07-20,2355.64,2358.06,2343.66,2352.63,6864569
2004-07-21,2357.55,2364.22,2342.06,2348.86,7395820
2004-07-22,2342.97,2342.97,2312.13,2316.54,6278798
2004-07-23,2320.5,2322.39,2306.22,2322.39,6932207
2004-07-26,2312.8,2331.61,2309.19,2311.53,6923720
2004-07-27,2315.51,2353.25,2313.53,2353.25,11687144
2004-07-28,2368.79,2372.4,2353.18,2356.92,13872258
2004-07-29,2358.1,2373.55,2349.73,2351.67,8741622
2004-07-30,2348.7,2349.66,2314.59,2319.3,12356380
2004-08-02,2312.04,2314.26,2302.25,2309.24,7721067
2004-08-03,2313.02,2330.3,2312.57,2330.3,8646787
2004-08-04,2320.72,2320.72,2288.44,2296.65,8448720
2004-08-05,2302.29,2308.03,2292.54,2297.66,8213489
2004-08-06,2286.11,2302.61,2269.31,2290.9,10168073
2004-08-09,2291.81,2297.21,2272.04,2297.21,6689930
2004-08-10,2297.04,2302.03,2274.57,2281.13,6845772
2004-08-11,2284.14,2284.88,2268.94,2274.48,9505205
2004-08-12,2271.13,2278.81,2246.11,2255.34,10079310
2004-08-16,2250.32,2255.57,2240.3,2245.53,7480312
2004-08-17,2244.34,2274.11,2244.34,2273.9,7541377
2004-08-18,2278.36,2279.95,2251.21,2255.69,9017432
2004-08-19,2258.44,2272.22,2254.66,2257.54,6744950
2004-08-20,2262.03,2263.93,2225.16,2227.33,7305334
2004-08-23,2237.28,2250,2235.05,2243.01,4829653
2004-08-24,2240.04,2259.14,2233.03,2257.88,6404091
2004-08-25,2260.73,2284.65,2255.19,2282.26,7240234
2004-08-26,2289.89,2306.88,2288.65,2304.25,7638077
2004-08-27,2303.7,2321.19,2297.45,2321.19,7919612
2004-08-30,2315.06,2320.2,2301.35,2308.55,5052009
2004-08-31,2292.96,2314.98,2288.9,2314.26,7484750
2004-09-01,2319.81,2328.29,2315.63,2328.2,9326179
2004-09-02,2326.61,2346.18,2320.99,2342.52,12464068
2004-09-03,2337.34,2348.97,2328.75,2334.71,7020201
2004-09-06,2331.41,2336.18,2325.3,2335.64,4397012
2004-09-07,2330.03,2336.02,2321.88,2335.32,7681295
2004-09-08,2329.92,2330.3,2307.42,2308.47,8552755
2004-09-09,2298.29,2313.3,2298.29,2312.9,6133309
2004-09-10,2313.44,2328.77,2313.44,2328.71,7713519
2004-09-13,2330.61,2341.17,2323.78,2326.93,7874169
2004-09-14,2318.98,2332.42,2311.91,2327.37,6718388
2004-09-15,2324.8,2348.46,2323.89,2343.8,11397889
2004-09-16,2332.05,2347.12,2330.44,2333.23,5408393
2004-09-17,2335.16,2347.36,2334.44,2344.36,8377002
2004-09-20,2341.83,2357.38,2341.83,2356.71,8195733
2004-09-21,2360.09,2371.98,2360.09,2366.41,10232845
2004-09-22,2363.97,2372.29,2351.18,2362.18,8366774
2004-09-23,2348.38,2357.99,2342.86,2357.99,8703049
2004-09-24,2357.47,2360.74,2350.11,2354.66,9680128
2004-09-27,2348.78,2348.98,2328.47,2331.94,8776701
2004-09-28,2328.35,2338.05,2320.13,2337.55,11360606
2004-09-29,2340.68,2360.71,2340.68,2360.71,10607507
2004-09-30,2354.66,2355.12,2321.36,2328.24,12324181
2004-10-01,2329.72,2352.72,2329.72,2352.66,10258562
2004-10-04,2366.63,2384,2366.63,2383.49,10328199
2004-10-05,2381.82,2391.18,2378.89,2385.56,9581357
2004-10-06,2376.07,2378.33,2361.12,2376.31,10917489
2004-10-07,2391,2411.94,2391,2406.75,13505443
2004-10-08,2402.51,2414.75,2398.06,2408.68,7883029
2004-10-11,2402.95,2410.92,2396.65,2410.76,5259070
2004-10-12,2406.98,2409.08,2393.15,2399.38,6777940
2004-10-13,2397.61,2401.04,2388.01,2401.04,6778404
2004-10-14,2394.38,2413.68,2388.97,2411.73,7003909
2004-10-15,2404.84,2422.19,2399.07,2422.17,9128023
2004-10-18,2415.73,2415.99,2406.71,2409.51,16954138
2004-10-19,2414.16,2422.33,2414.16,2419.32,9171039
2004-10-20,2415.45,2425.75,2406.8,2425.02,10365551
2004-10-21,2434.96,2463.62,2434.76,2463.33,14893974
2004-10-22,2467.86,2480.87,2453.62,2466.89,11926348
2004-10-25,2441.66,2455.69,2432.45,2434.92,9742079
2004-10-26,2443.95,2464.54,2443.95,2463.08,11002917
2004-10-27,2465.55,2466.39,2455.64,2463.25,11354028
2004-10-29,2468.94,2498.72,2460.87,2489.19,14775686
2004-11-01,2487.65,2500.95,2487.65,2499.12,12225376
2004-11-02,2500.64,2550.64,2500.64,2548.75,21225636
2004-11-03,2552.1,2558.87,2534.07,2549.35,13191997
2004-11-04,2547.6,2584.11,2535.52,2581.48,18598290
2004-11-05,2588.38,2635.81,2588.38,2635.81,22324388
2004-11-08,2629.97,2638.12,2594.46,2602.02,14551284
2004-11-09,2596.5,2603.61,2571.91,2577.82,9954868
2004-11-10,2589.29,2608.81,2576.64,2597.42,13426497
2004-11-11,2585.91,2625.57,2585.6,2619.69,15273096
2004-11-12,2635.85,2644.41,2602.73,2610.99,41261576
2004-11-15,2608,2626.06,2608,2618.99,9619587
2004-11-16,2623.28,2623.37,2598.92,2611.47,12680207
2004-11-17,2617.27,2651.36,2617.27,2644.43,19031252
2004-11-18,2638.86,2650.87,2627.97,2632.01,16744357
2004-11-19,2637.28,2652.23,2620.16,2623.13,12786220
2004-11-22,2611.43,2613.26,2594.7,2599.58,9741345
2004-11-23,2595.02,2606.31,2560.36,2563.7,13601214
2004-11-24,2559.6,2583.31,2559.6,2574.5,11969623
2004-11-25,2584.48,2635.43,2581.7,2635.43,12524687
2004-11-26,2632.82,2654.74,2629.46,2647.06,10760343
2004-11-29,2654,2674.33,2648.79,2672.27,18106132
2004-11-30,2668.27,2680.96,2648.48,2654.81,17389348
2004-12-01,2648.55,2660.47,2647.02,2655.95,11422853
2004-12-02,2683.88,2685.92,2674.79,2683.25,16882564
2004-12-03,2691.56,2693.36,2663.84,2670.17,13174305
2004-12-06,2669.7,2675.97,2656.39,2663.52,11113114
2004-12-07,2657.91,2690.3,2654.04,2688.66,15913473
2004-12-08,2675.34,2703.92,2670.76,2699.52,13171918
2004-12-09,2700.07,2706.27,2686.36,2692.93,12273795
2004-12-10,2686.18,2697.15,2675.25,2682.58,8722632
2004-12-13,2681.33,2701.68,2681.33,2699.46,12616293
2004-12-14,2703.34,2708.06,2675.81,2682,11279927
2004-12-15,2676.89,2697.47,2671.95,2697.47,13023181
2004-12-16,2694.25,2723.11,2694.25,2720.86,11817344
2004-12-17,2720.7,2723.56,2697.02,2704.99,11678481
2004-12-20,2713.49,2737.06,2712.1,2731.27,13929248
2004-12-21,2729.08,2730.62,2699.37,2708.33,10584884
2004-12-22,2708.56,2723.5,2708.56,2715.92,21602594
2004-12-23,2716.58,2725.45,2709.13,2712.72,9426378
2004-12-24,2716.09,2738.24,2710.79,2736.51,5945909
2004-12-27,2729.09,2767.02,2728.34,2766.15,9965936
2004-12-28,2771.75,2780.42,2764.44,2771.56,6622738
2004-12-29,2773.2,2789.94,2720.86,2788.67,9916985
2004-12-30,2792.04,2801.71,2778.61,2784.42,9979729
2004-12-31,2784.05,2787.3,2770.93,2786.18,5107955
2005-01-03,2786.51,2826,2786.51,2824.67,11059454
2005-01-04,2815.5,2838.67,2801.2,2837.26,14358452
2005-01-05,2825.75,2825.75,2802.49,2818.33,17723168
2005-01-07,2819.91,2856.87,2819.91,2849.31,13597951
2005-01-10,2845.85,2852.73,2823.91,2826.58,13362886
2005-01-11,2837.66,2849.52,2810.42,2849.07,12699030
2005-01-12,2852.46,2880.91,2845.49,2870.18,16647123
2005-01-13,2870.65,2892.84,2866.51,2892.45,13742291
2005-01-14,2883.5,2904.52,2882.08,2887.86,20244040
2005-01-17,2892.85,2894.85,2861.28,2865.15,14733690
2005-01-18,2873.83,2873.83,2826.56,2832.73,16846434
2005-01-19,2840.48,2882.58,2840.48,2879.18,11260496
2005-01-20,2868.96,2894.36,2863.96,2891.6,13515873
2005-01-21,2901.69,2916.16,2890.96,2904.14,14304338
2005-01-24,2880.94,2917.21,2880.54,2912.7,11310827
2005-01-25,2920.09,2950.23,2920.09,2944.33,17577536
2005-01-26,2949.53,2965.46,2939.94,2964.58,18680464
2005-01-27,2959.27,2965.02,2920.14,2941.43,18891684
2005-01-28,2938.03,2961.63,2921.23,2954.06,19673056
2005-01-31,2950.2,2983.47,2914.79,2919.93,25756330
2005-02-01,2929.65,2937.3,2903.75,2912.87,19235568
2005-02-02,2920.86,2922.12,2876.17,2879.7,17244500
2005-02-03,2878.5,2901.36,2863.2,2898.73,17155932
2005-02-04,2916.46,2921.45,2897.72,2911.22,14074292
2005-02-07,2922.19,2951.05,2922.19,2941.37,16585911
2005-02-08,2944.44,2952.57,2929.75,2934.9,17880610
2005-02-09,2925.25,2932.74,2903.29,2919.7,16710288
2005-02-10,2915.1,2933.37,2901.49,2902.76,19149060
2005-02-11,2906.69,2930.71,2906.69,2930.27,12260357
2005-02-14,2932.32,2959.34,2932.32,2948.48,18522478
2005-02-15,2973.63,3014.56,2968.04,3013.41,17028208
2005-02-16,3017.28,3051.35,3013.22,3025.46,21587032
2005-02-17,3044.88,3063.59,3039.83,3061.94,20836152
2005-02-18,3070.74,3073,3051.72,3064.2,15819595
2005-02-21,3069.36,3075.21,3027.82,3036.71,21094260
2005-02-22,3038.11,3052.85,3014.48,3033.68,15905467
2005-02-23,3034.39,3063.85,3025.91,3054.96,14618008
2005-02-24,3051.93,3095.41,3050.14,3092.86,17814544
2005-02-25,3097.61,3122.8,3077.83,3092.77,16102892
2005-02-28,3105.53,3151.26,3104.23,3145.16,19499064
2005-03-01,3134.99,3147.24,3111.26,3118.68,15689486
2005-03-02,3118.58,3122.69,3053.43,3071.49,15923792
2005-03-03,3064.08,3090.55,3051.35,3074.71,10823858
2005-03-04,3083.11,3105.77,3081.01,3105.77,12565329
2005-03-07,3113.6,3122.26,3088.08,3092.08,12567959
2005-03-08,3086.34,3094.06,3076.04,3078.22,26630892
2005-03-09,3079.39,3103.52,3067.63,3091.48,10988791
2005-03-10,3083.71,3117.43,3077.77,3100.32,12082537
2005-03-11,3110.88,3130.52,3110.88,3128.96,10475755
2005-03-15,3129.78,3139.6,3097.33,3102.67,24218948
2005-03-16,3097.85,3097.85,3043.88,3047.9,11513320
2005-03-17,3041.56,3041.56,2962.07,2973.9,19894102
2005-03-18,2975.83,2991.39,2918.96,2979.05,14410374
2005-03-21,2979.2,2984.03,2891.24,2896.59,16952628
2005-03-22,2884.33,2900.92,2837.62,2877.08,20943656
2005-03-23,2853.89,2915.95,2846.11,2909.33,12517420
2005-03-24,2923.86,2950.86,2916.64,2948.08,13686256
2005-03-29,2942.85,2943.22,2918.51,2930.67,10707646
2005-03-30,2927.14,2928.67,2850.53,2869.23,13606255
2005-03-31,2898.09,2915.24,2844.93,2854.91,15611900
2005-04-01,2863.78,2893.42,2831.9,2893.12,12276692
2005-04-04,2894.44,2910.39,2870.38,2910.12,7622933
2005-04-05,2933.73,2970.9,2931.57,2961.66,13092383
2005-04-06,2969.27,2977.39,2942.77,2960.28,12551826
2005-04-07,2972.49,3001.2,2972.49,2992,18094196
2005-04-08,3007.92,3015.91,2984.62,2993.98,14445184
2005-04-11,2990.02,2996.15,2970.55,2994.81,6124659
2005-04-12,2988.83,3028.45,2988.83,3020.63,11634701
2005-04-13,3050.19,3056.37,3018.25,3023.67,10266497
2005-04-14,3014.88,3016.52,2991.89,2994.18,9579417
2005-04-15,2979.12,2979.2,2948.89,2950.55,11579422
2005-04-18,2900.76,2900.76,2875.03,2889.1,9765282
2005-04-19,2908.91,2917.44,2883.8,2905.2,11037707
2005-04-20,2920.04,2921.84,2892.28,2896.4,9828932
2005-04-21,2897.11,2899.5,2859.89,2898.34,10807822
2005-04-22,2918.11,2943.3,2918.11,2931.76,10579148
2005-04-25,2939.09,2939.09,2893.2,2905.64,12142087
2005-04-26,2922.03,2924.24,2894.32,2898.75,8251819
2005-04-27,2895.5,2896.49,2864.23,2868.78,8179410
2005-04-28,2868.56,2873.8,2852.76,2868.45,6892551
2005-05-03,2873.12,2873.81,2828.13,2833.89,9722129
2005-05-04,2846.06,2849.52,2797.27,2833.08,10584641
2005-05-05,2843.64,2866.03,2843.64,2852.8,8725619
2005-05-06,2857.56,2868.78,2841.03,2863.82,7379351
2005-05-09,2868.17,2868.17,2830.05,2836.97,7363401
2005-05-10,2844.97,2870.4,2843.42,2859.02,7035293
2005-05-11,2868.96,2870.31,2848.45,2870.31,6944168
2005-05-12,2882.58,2901.77,2882.58,2892.03,10110190
2005-05-13,2893.77,2893.78,2879.01,2883.8,8349765
2005-05-16,2883.47,2901.16,2883.4,2893.62,6461962
2005-05-17,2889.99,2900.14,2881.47,2885.62,7042027
2005-05-18,2886.34,2886.34,2853.21,2854.91,8325060
2005-05-19,2867.58,2872.01,2852.5,2867.82,16176739
2005-05-20,2877.39,2903.9,2869.73,2902.95,12468865
2005-05-23,2892.81,2910.8,2888.35,2891.29,7362295
2005-05-24,2885.68,2905.44,2879.41,2903.3,6743240
2005-05-25,2894.03,2922.29,2894.03,2921.96,11005587
2005-05-26,2940.35,2991.14,2940.35,2983.47,16858410
2005-05-27,2991.23,2998.83,2957.72,2961.63,11216188
2005-05-30,2947.69,2977.97,2942.65,2977.97,6887380
2005-05-31,2982.31,2994.08,2953.01,2959.53,14260732
2005-06-01,2962.51,2976.69,2954.35,2969.2,10803619
2005-06-02,2972.67,2991.91,2971.92,2982.8,10211214
2005-06-03,2981.42,3020.77,2975.51,3019.09,13024723
2005-06-06,3021.91,3056.16,3021.91,3049.33,14684015
2005-06-07,3051.33,3064.9,3033.55,3047.64,13150768
2005-06-08,3051.58,3064.34,3045.31,3060.37,11616273
2005-06-09,3057.06,3078.7,3053.78,3065.73,11707375
2005-06-10,3066.26,3087.82,3061.78,3086.51,11204204
2005-06-13,3083.6,3088.92,3065.24,3077.51,9082680
2005-06-14,3065.95,3065.95,3038.84,3044.64,10786299
2005-06-15,3051.17,3081.36,3025.73,3081.33,9634453
2005-06-16,3086.51,3110.83,3086.51,3098.1,13173025
2005-06-17,3091.33,3098.33,3079.79,3086.09,11777700
2005-06-21,3069.54,3079.6,3042.22,3049.8,9513886
2005-06-22,3044.92,3045.21,3003.44,3007.54,8689438
2005-06-23,3004.3,3049.9,3002.88,3039.15,10719390
2005-06-24,3029.37,3041.47,3014.38,3038.62,13535724
2005-06-27,3022.43,3042.09,3020.14,3029.81,11002667
2005-06-28,3039.21,3060.74,3037.66,3059.38,9850663
2005-06-29,3063.74,3069.47,3033.71,3037.27,13908176
2005-06-30,3044.56,3067.88,3038.71,3060.73,15342905
2005-07-01,3076.65,3086.77,3068.72,3073.64,12525724
2005-07-04,3066.07,3070.56,3051.8,3063.45,8245635
2005-07-05,3067.69,3076.21,3060.27,3073.49,13042780
2005-07-06,3088.32,3104.78,3083.07,3102.19,10771334
2005-07-07,3103.83,3103.83,3019.19,3062.37,12885906
2005-07-08,3101.92,3103.22,3085,3098.61,10966498
2005-07-11,3102.35,3134.36,3102.35,3115.41,9894195
2005-07-12,3108.73,3118.96,3100.3,3115.7,11531058
2005-07-13,3116.23,3131.26,3112.32,3123.46,11593286
2005-07-14,3134.2,3134.2,3111.18,3116.35,10295541
2005-07-15,3110.17,3130.5,3109.89,3118.76,12526040
2005-07-18,3129.36,3174.64,3129.36,3171.55,12316745
2005-07-19,3180.26,3256.65,3180.26,3252.13,15708625
2005-07-20,3256.32,3256.32,3216.51,3225.94,66415508
2005-07-21,3227.23,3263.78,3223.46,3243.36,18722320
2005-07-22,3242.04,3255.35,3240.48,3252.15,13516318
2005-07-25,3249.57,3273.82,3249.57,3266.81,17495484
2005-07-26,3260.78,3281.06,3248.53,3281.06,14897703
2005-07-27,3285.88,3308.11,3285.67,3307.56,14583047
2005-07-28,3312.8,3321.5,3299.52,3306.71,15134073
2005-07-29,3302.63,3317.07,3260.34,3271.78,15988278
2005-08-01,3284.79,3285.38,3241.45,3272.27,10284262
2005-08-02,3267.53,3290.93,3264.88,3289.15,10107285
2005-08-03,3291.48,3314.52,3264.9,3314.52,11906530
2005-08-04,3309.37,3319.79,3292.99,3297.53,12523304
2005-08-05,3287.12,3298.76,3266.68,3277.63,8550015
2005-08-08,3284.71,3311.4,3280.03,3310.5,27076288
2005-08-09,3321.84,3324.35,3294.86,3300.24,11263381
2005-08-10,3307.67,3325.79,3307.67,3323.66,10707442
2005-08-11,3317.34,3317.34,3303.14,3309.62,8908664
2005-08-12,3313.12,3313.75,3272.15,3277.73,8129059
2005-08-16,3290.29,3293.92,3261.55,3280.28,8641918
2005-08-17,3276.32,3284.02,3253.55,3278.25,8913941
2005-08-18,3292.34,3311.15,3288.92,3304.83,10376407
2005-08-19,3300.04,3336.15,3300.04,3326.64,11036976
2005-08-22,3328.47,3335.7,3312.18,3316,9124995
2005-08-23,3309.3,3309.59,3275.58,3277.89,11485070
2005-08-24,3261.45,3265.06,3228.14,3231.49,11459484
2005-08-25,3203.22,3235.69,3195.35,3222.27,11887385
2005-08-26,3232.11,3253.56,3218.62,3221.84,9374913
2005-08-29,3205.25,3205.25,3173.32,3186.35,7992680
2005-08-30,3199.41,3212.71,3187.17,3205.99,10848912
2005-08-31,3229.16,3243.98,3224.21,3231.48,12849215
2005-09-01,3254.82,3281,3242.98,3281,12597446
2005-09-02,3280.47,3293.46,3275.78,3288.64,11699958
2005-09-05,3292.59,3302.22,3283.37,3288.09,8481821
2005-09-06,3290.25,3300.34,3282.16,3299.43,10106134
2005-09-07,3305.28,3325.06,3292.29,3297.21,9289686
2005-09-08,3291.61,3295.33,3271.8,3276.55,9522499
2005-09-09,3270.65,3278.97,3244.08,3259.4,58124396
2005-09-12,3262.99,3266.59,3234.28,3247.6,10065648
2005-09-13,3242.79,3248.58,3229.5,3237.75,11608745
2005-09-14,3234.52,3252.07,3233.08,3245.49,10602364
2005-09-15,3241.4,3267.01,3241.12,3264.37,13285869
2005-09-16,3258.27,3271.14,3248.99,3266.9,33200558
2005-09-19,3257.02,3268.38,3244.87,3251.28,10248281
2005-09-20,3258.08,3264.24,3241.39,3243.59,10638962
2005-09-21,3241,3241,3208.57,3211.04,13713900
2005-09-22,3206.85,3225.06,3199.19,3215.48,14662781
2005-09-23,3221.24,3252.08,3221.24,3250.93,18260086
2005-09-26,3261.13,3301.48,3261.13,3298.82,15329867
2005-09-27,3302.45,3318.29,3301.52,3310.22,15710484
2005-09-28,3316.16,3339.88,3316.16,3333.44,15226620
2005-09-29,3344.08,3356.71,3330.64,3348.09,20642448
2005-09-30,3368.8,3404.46,3367.63,3381.96,18420756
2005-10-03,3381.96,3410.03,3376.17,3403.62,13232872
2005-10-04,3405.4,3422.15,3380.27,3390.2,22746080
2005-10-05,3381.58,3390.65,3364.5,3385.53,9200285
2005-10-06,3368.21,3368.21,3342.87,3349.17,17638918
2005-10-07,3338.67,3366.78,3338.44,3353.84,14782609
2005-10-10,3358.62,3375.7,3355.2,3360.42,7835431
2005-10-11,3362.93,3384.42,3362.93,3379.58,18805936
2005-10-12,3374.03,3393.51,3369.95,3389.69,15571054
2005-10-13,3381.54,3394.39,3345.75,3351.2,12623466
2005-10-14,3346.34,3349.89,3323.8,3331.9,10372362
2005-10-17,3354.57,3354.57,3328.69,3340.63,8484115
2005-10-18,3345.56,3353.04,3337.03,3340.9,10530149
2005-10-19,3317.65,3317.65,3264.59,3276.81,15834713
2005-10-20,3322.01,3322.01,3256.5,3266.41,10820475
2005-10-21,3252.33,3259.35,3239.41,3247.46,10962617
2005-10-24,3255.56,3271.28,3236.9,3267.05,9816089
2005-10-25,3278.74,3287.68,3262.58,3265.85,10737141
2005-10-26,3276.25,3276.89,3256.77,3262.08,10435848
2005-10-27,3261.14,3269.5,3244.89,3269.5,9510934
2005-10-31,3279.17,3307.32,3279.17,3307.32,11617845
2005-11-01,3315.97,3332.33,3314,3330.38,8895926
2005-11-02,3330.28,3348.94,3330.28,3344.74,10577176
2005-11-03,3361.43,3390.1,3361.43,3390.01,15861591
2005-11-04,3397.61,3415.08,3383.44,3415.08,17318728
2005-11-07,3420.06,3424,3405.39,3410.92,14025373
2005-11-08,3415.3,3426.26,3408.4,3415.98,10559879
2005-11-09,3428.94,3432.96,3415.44,3417.73,10178223
2005-11-10,3423.47,3423.53,3387.24,3391.42,10113976
2005-11-11,3414.73,3426.31,3412.52,3422.36,11412833
2005-11-14,3417.96,3447.95,3416.72,3442.2,13289985
2005-11-15,3450.25,3460.9,3423.33,3428.61,11931216
2005-11-16,3432.33,3441.1,3403.85,3440.18,12683805
2005-11-17,3450.87,3487.66,3450.26,3486.52,47572224
2005-11-18,3496.3,3509.2,3485.41,3509.2,12170512
2005-11-21,3499.08,3502.8,3474.74,3482.08,9783572
2005-11-22,3490.51,3508.57,3488.14,3504.86,13139342
2005-11-23,3511.42,3512.93,3483.17,3491.56,14614995
2005-11-24,3500.62,3501.63,3477.82,3486.43,16146502
2005-11-25,3499.75,3506.56,3477.58,3484.13,10889606
2005-11-28,3484.13,3514.02,3480.52,3501.21,10629145
2005-11-29,3501.21,3507.67,3476.94,3496.87,14496641
2005-11-30,3496.87,3496.87,3441.64,3441.64,18328598
2005-12-01,3441.64,3483.49,3441.64,3480.87,12041041
2005-12-02,3480.87,3506.59,3480.87,3499.77,11302721
2005-12-05,3499.77,3514.71,3493.04,3508.07,9163077
2005-12-06,3508.07,3519.49,3505.79,3515.62,10553761
2005-12-07,3515.62,3546.79,3515.62,3534.92,11634680
2005-12-08,3534.92,3534.92,3511.14,3512.02,11800909
2005-12-09,3497.48,3529.42,3495.55,3512.82,9830912
2005-12-12,3512.82,3544.76,3512.82,3538.44,10380185
2005-12-13,3538.44,3544.16,3528.98,3531.25,11311733
2005-12-14,3531.25,3567,3531.25,3555.91,13576857
2005-12-15,3555.91,3603.79,3552.24,3603.79,19798024
2005-12-16,3603.79,3636.29,3603.11,3629.98,28336360
2005-12-19,3629.98,3643.4,3622.74,3626.87,15673409
2005-12-20,3626.87,3626.87,3610.9,3612.99,16423746
2005-12-21,3612.99,3623.84,3604.02,3610.7,17328864
2005-12-22,3610.7,3618.42,3571.37,3579.75,17812540
2005-12-23,3586.95,3603.47,3583.52,3596.25,8727060
2005-12-27,3603.8,3658.17,3603.8,3658.17,9346395
2005-12-28,3657.83,3657.83,3631.01,3637.84,17555828
2005-12-29,3642.22,3660.98,3638.98,3658.17,9841354
2005-12-30,3661.21,3663.9,3642.14,3663.9,7134360
2006-01-02,3667.56,3682.84,3662.44,3663.31,7637606
2006-01-03,3661.07,3712.77,3661.07,3710.89,15871256
2006-01-04,3740.4,3760.23,3727.63,3754.71,18627482
2006-01-05,3758.58,3773.43,3733.75,3767.91,15294222
2006-01-09,3825.26,3842.17,3787.83,3799.02,23703888
2006-01-10,3790.03,3846.55,3772.25,3844.79,26717068
2006-01-11,3856.54,3905.77,3856.54,3877.23,31523198
2006-01-12,3875.22,3892.54,3854.22,3885.23,20485948
2006-01-13,3857.86,3889.33,3842.35,3889.33,19259820
2006-01-16,3902.09,3949,3899.93,3941.12,17807654
2006-01-17,3917.15,3981.06,3903.92,3946.91,21790688
2006-01-18,3897.48,3909.12,3873.19,3893.96,20243746
2006-01-19,3928.03,3968.05,3922.88,3968.05,21722124
2006-01-20,3983.96,4014.38,3975.92,3994.06,25396424
2006-01-23,3967.16,3968.97,3932.81,3955.67,17514216
2006-01-24,3972.17,4019.92,3969.01,4019.92,22212696
2006-01-25,4036.76,4055.91,4007.4,4007.4,25007382
2006-01-26,4023.67,4041.66,3986.73,3993.47,18091022
2006-01-27,4025.73,4039.41,3947.61,3958.7,25150860
2006-01-30,3973.26,3973.82,3941.3,3954.18,13527577
2006-01-31,3957.42,4011.76,3957.42,3977.84,21138048
2006-02-01,3984.81,4011.04,3975.7,4007.35,31150104
2006-02-02,4034.39,4062.45,4026.04,4057.84,25030112
2006-02-03,4073.84,4083.1,4047.71,4048.72,20121180
2006-02-06,4076.28,4097.41,4072.08,4097.41,16677187
2006-02-07,4115.62,4121.8,4087.53,4104.84,24102776
2006-02-08,4096.09,4127.35,4093.47,4118.28,20349852
2006-02-09,4140.44,4172.63,4137.74,4170.89,25192076
2006-02-10,4167.65,4189.46,4148.58,4148.58,16739536
2006-02-13,4154.41,4156.75,4084.52,4091.44,15771093
2006-02-14,4083.48,4125.56,4066.61,4066.61,16615894
2006-02-15,4083.74,4104.72,4047.32,4057.4,15733186
2006-02-16,4062.14,4111.96,4062.14,4095.17,19703120
2006-02-17,4115.09,4125.74,4091.69,4116.27,16468363
2006-02-20,4123.47,4157.36,4123.36,4148.78,11832069
2006-02-21,4165.58,4201.11,4164.23,4181.93,16933720
2006-02-22,4210.07,4253.14,4210.07,4221.28,26828656
2006-02-23,4243.6,4254,4214.41,4237.34,22034232
2006-02-24,4244.08,4260.03,4215.76,4245.14,16248176
2006-02-27,4247.77,4270.96,4191.71,4191.71,19570832
2006-02-28,4197.94,4208,4159.5,4202.85,21050298
2006-03-01,4205.63,4213.38,4129.41,4129.41,22870076
2006-03-02,4129.29,4146.54,4062.87,4062.87,74570080
2006-03-03,4065.41,4090.57,4023.82,4029.02,16138869
2006-03-07,4054.12,4054.12,3898.87,3919.53,27580568
2006-03-08,3882.9,3936.66,3829.06,3906.53,34612208
2006-03-09,3980.99,4003.83,3969.63,3997.03,19368550
2006-03-10,4022.67,4025.39,3983.02,4014.52,13917794
2006-03-13,4032.35,4079.14,4023.25,4076.55,13193213
2006-03-14,4076.84,4102.95,4026.02,4026.02,17379412
2006-03-15,4049.86,4085.42,4045.19,4047.48,18393206
2006-03-16,4053.25,4116.42,4049.91,4104.5,16150173
2006-03-17,4152.89,4159.43,4121.03,4148.44,17510168
2006-03-20,4168.79,4189.97,4158.92,4174.53,12886231
2006-03-21,4172.28,4172.28,4149.19,4168.22,14874013
2006-03-22,4161.46,4161.46,4132.93,4142.11,14943799
2006-03-23,4137.07,4168.05,4137.07,4148.4,22127296
2006-03-24,4158.78,4168.91,4135.46,4158.19,14097624
2006-03-27,4150.22,4150.27,4114.37,4114.37,9807704
2006-03-28,4124.87,4125.43,4029.74,4054.8,19683128
2006-03-29,4046.73,4077.96,4034.11,4073.39,13162005
2006-03-30,4098.61,4114.04,4089.9,4114.04,11713374
2006-03-31,4106.87,4122.34,4089.51,4122.34,23655864
2006-04-03,4119.29,4154.15,4118.86,4137.37,13385571
2006-04-04,4144.75,4179.27,4130.8,4146.79,15955707
2006-04-05,4149.24,4163.41,4142.25,4159.6,14868695
2006-04-06,4174.75,4250.36,4171.4,4242.48,24138364
2006-04-07,4250.97,4293.03,4247.43,4291.89,17767054
2006-04-10,4302.37,4317.72,4272.1,4302.62,22775754
2006-04-11,4302.84,4303.32,4243.51,4245.94,18674456
2006-04-12,4229.44,4230.35,4201.38,4205.12,13038492
2006-04-13,4210.31,4232.93,4184.95,4188.7,9469203
2006-04-18,4204.79,4212.57,4190.64,4190.82,11083191
2006-04-19,4213.95,4253.66,4213.95,4231.6,11355328
2006-04-20,4235.19,4235.19,4184.07,4199.11,12541670
2006-04-25,4183.73,4193.71,4133.64,4153.69,18659784
2006-04-26,4151.1,4199.47,4150.55,4198.73,22756516
2006-04-27,4202.75,4213.49,4153.24,4161.4,16046535
2006-04-28,4159.59,4159.76,4127.38,4139.96,14684999
2006-05-02,4149.49,4210.83,4149.49,4203.05,17460424
2006-05-03,4218.93,4235.27,4204.73,4231.43,17356428
2006-05-04,4249.17,4279.76,4244.53,4266.56,18249436
2006-05-05,4282.07,4293.87,4274.17,4285.93,30056060
2006-05-08,4312.09,4329.19,4311.17,4316.98,21556680
2006-05-09,4330.03,4334.18,4303.81,4304.73,30392832
2006-05-10,4322.89,4326.39,4268.87,4268.87,28792464
2006-05-11,4246.35,4257.51,4218.87,4243.88,24246000
2006-05-12,4240.28,4252.69,4187.72,4205.94,87454896
2006-05-15,4161.1,4161.1,4099.61,4102.05,21525236
2006-05-16,4113.26,4121.68,4064.21,4114.65,24682252
2006-05-17,4151.42,4166.19,4014.66,4020.85,30571644
2006-05-18,4007.63,4010.62,3839.01,3909.65,43083104
2006-05-19,3932.53,3951.91,3858.81,3878.8,26539532
2006-05-22,3833,3833,3625.15,3649.02,34469748
2006-05-23,3673.34,3774.45,3521.96,3763.92,43942932
2006-05-24,3761.48,3781.86,3624.06,3642.64,28577656
2006-05-25,3645.56,3693.33,3618.48,3670.62,17516934
2006-05-26,3732.7,3789.74,3732.7,3789.02,21191798
2006-05-29,3809.73,3842.47,3798.31,3826.1,12774204
2006-05-30,3808.12,3808.12,3710.94,3717.18,19154140
2006-05-31,3672.44,3753.21,3670,3753.21,24483214
2006-06-01,3720.67,3730.77,3654.59,3676.85,18367274
2006-06-02,3705.02,3741.48,3657.08,3692.41,18889636
2006-06-05,3665.27,3665.27,3604.05,3619.27,13246223
2006-06-06,3569.9,3570.27,3515.77,3522.43,25322324
2006-06-07,3499.53,3532.99,3438.74,3505.57,27263806
2006-06-08,3398.11,3495.44,3377.15,3475.5,23963764
2006-06-09,3536.5,3548.22,3518.87,3529.24,16975836
2006-06-13,3468.75,3468.75,3371.62,3394.78,30848346
2006-06-14,3401.51,3415.89,3362.24,3379.28,24312952
2006-06-15,3426.74,3551.6,3426.74,3551.6,21515180
2006-06-16,3638.52,3653.64,3545.49,3568.35,22578060
2006-06-19,3608.54,3640.77,3584.48,3620.98,17328622
2006-06-20,3593.61,3593.61,3560.06,3592.36,15105054
2006-06-21,3574.27,3584.12,3531.04,3543.5,19929952
2006-06-22,3586.04,3618.33,3570.1,3578.55,17465988
2006-06-23,3586.1,3604.31,3572.11,3583.73,17350524
2006-06-26,3604.2,3604.23,3542.01,3567.67,11135596
2006-06-27,3563.32,3568.99,3535.82,3553.24,14967491
2006-06-28,3527.72,3532.39,3511.12,3517.38,13256485
2006-06-29,3534.12,3582.58,3524.28,3582.58,13032714
2006-06-30,3662.08,3693.75,3655.94,3693.75,20227160
2006-07-03,3711.41,3711.49,3661.59,3693.04,10387639
2006-07-04,3693.38,3702.39,3679.17,3693.18,8229235
2006-07-05,3675,3675,3610.73,3620.02,15015528
2006-07-06,3624.03,3637.91,3596.98,3605.11,11886742
2006-07-07,3598.91,3624.68,3581.99,3615.76,10075191
2006-07-10,3613.11,3633.06,3594.83,3633.06,6617604
2006-07-11,3632.92,3676.27,3620.01,3668.49,12363780
2006-07-12,3689.66,3704.93,3685.48,3698.73,13317857
2006-07-13,3668.25,3668.25,3606.1,3616.59,14526729
2006-07-14,3577.6,3620.08,3553.46,3618.97,17609586
2006-07-17,3577.3,3577.3,3501.75,3506.72,15838948
2006-07-18,3512.85,3553.09,3508.18,3553.09,11464665
2006-07-19,3558.14,3575.63,3539.74,3548.95,10004863
2006-07-20,3612.89,3625.72,3603.56,3617.07,12181957
2006-07-21,3610.63,3615.8,3579.76,3593.55,9432545
2006-07-24,3592.46,3622.49,3592.46,3610.25,7051997
2006-07-25,3639.39,3673.8,3639.39,3663.58,13994427
2006-07-26,3670.48,3677.37,3661.99,3665.25,8349500
2006-07-27,3694.84,3732.77,3693.29,3728.11,16376191
2006-07-28,3741.81,3748.68,3708.12,3718.54,12597636
2006-07-31,3727.05,3756.29,3727.05,3747.98,9669896
2006-08-01,3748.99,3784.92,3742.55,3764.65,12287992
2006-08-02,3778.78,3800.25,3774.01,3794.39,11872558
2006-08-03,3802.85,3812.38,3778.29,3793.34,13191109
2006-08-04,3803.53,3856.94,3799.33,3844.92,15435468
2006-08-07,3833.99,3877.09,3811.01,3877.09,9765540
2006-08-08,3885.65,3899.17,3835.81,3836.6,12282129
2006-08-09,3828.14,3853.4,3810.53,3853.4,8321861
2006-08-10,3801.48,3825.9,3788.66,3806.67,10845934
2006-08-11,3810.08,3829.24,3808.18,3816.79,9378042
2006-08-14,3834.82,3864.76,3834.82,3858.17,9029322
2006-08-16,3879.59,3919.5,3879.59,3915.88,16413054
2006-08-17,3935.82,3942.79,3913.7,3919.75,15216912
2006-08-18,3928.99,3944.89,3913.28,3943.31,10877884
2006-08-21,3932.4,3951.73,3928.23,3944.06,12891041
2006-08-22,3958.11,3969.75,3918.41,3929.59,15258832
2006-08-23,3932.11,3936.36,3908.67,3929.29,9132150
2006-08-24,3923.75,3945.5,3912.62,3930.92,15481817
2006-08-25,3906.53,3917.94,3854.74,3855.21,15110046
2006-08-28,3850.49,3863.27,3793.98,3818.79,10235287
2006-08-29,3836.28,3870.01,3818.48,3828.48,12233909
2006-08-30,3846.31,3851.73,3814.99,3816.91,15701499
2006-08-31,3831.62,3868.62,3823.09,3868.62,16897474
2006-09-01,3884.52,3920.47,3884.52,3918.19,16644966
2006-09-04,3930.27,3954.31,3925.28,3944.01,12879332
2006-09-05,3932.47,3962.59,3925.9,3953.35,15965657
2006-09-06,3962.57,3970.14,3907.78,3915.69,13598949
2006-09-07,3890.46,3890.46,3861.47,3881.93,10924266
2006-09-08,3897.81,3917.94,3897.81,3903.96,11791138
2006-09-11,3892.55,3908.44,3874.42,3902.89,13110996
2006-09-12,3899.31,3914.85,3894.16,3905.03,11152426
2006-09-13,3933.13,3953.12,3902.86,3902.86,13826730
2006-09-14,3905.74,3921.63,3867.24,3872.47,12927630
2006-09-15,3872.36,3905.98,3866.14,3905.98,11132104
2006-09-18,3904.57,3911.66,3875.49,3883.75,8354794
2006-09-19,3889.99,3893.82,3863.19,3886.89,9815971
2006-09-20,3886.29,3929.22,3882.53,3926.52,13247425
2006-09-21,3940.19,3963.77,3936.88,3953.41,19265996
2006-09-22,3925.24,3934.21,3899.15,3934.21,13163880
2006-09-25,3948.4,3968.26,3933.51,3933.51,15082979
2006-09-26,3944.83,3958.92,3929.38,3936.1,13461388
2006-09-27,3961.94,3978.53,3953.72,3968.66,20814644
2006-09-28,3971.92,3978.7,3940.91,3952.96,16953076
2006-09-29,3953.74,3963.88,3921.93,3931.05,12396405
2006-10-02,3926.56,3937.72,3903.18,3917.73,50837088
2006-10-03,3894.92,3907.34,3887.09,3893.05,14953105
2006-10-04,3902.12,3942.61,3900.08,3937.37,14827202
2006-10-05,3984.51,4017.11,3979.95,4012.62,20688148
2006-10-06,4014.86,4033.75,3983.54,3984.47,21952404
2006-10-09,3982.13,3995.16,3972.13,3978.31,11321297
2006-10-10,3979.91,4015.75,3979.91,4002.27,16733971
2006-10-11,4008.39,4013.01,3986.33,4008.19,18943692
2006-10-12,4014.99,4075.48,4013.9,4075.48,17361174
2006-10-13,4097.78,4097.78,4072.26,4080.89,20023308
2006-10-16,4098.03,4099.39,4052.29,4064.03,13285005
2006-10-17,4053.91,4056.09,4029.22,4038.13,12813320
2006-10-18,4054.78,4079.36,4034.3,4079.36,23045228
2006-10-19,4077.84,4098.45,4070.56,4087.45,16048180
2006-10-20,4104.26,4130.7,4104.26,4129.93,18192594
2006-10-23,4121.86,4151.18,4099.61,4116.03,11902108
2006-10-24,4128.05,4135.51,4113.49,4126.39,16732728
2006-10-25,4138.55,4146.37,4127.35,4130.6,16077420
2006-10-26,4153.39,4169.75,4142.68,4147.35,17902218
2006-10-27,4141.5,4152.98,4119.76,4121.14,13849050
2006-10-30,4100.75,4117.05,4075.4,4117.05,10967396
2006-10-31,4117.3,4152.92,4115.56,4128.6,15617795
2006-11-01,4149.66,4163.08,4141.87,4154.44,13823834
2006-11-02,4141.27,4163.77,4131.27,4137.97,14047557
2006-11-03,4151.24,4177.73,4144.76,4177.04,13667659
2006-11-06,4187.09,4212.36,4183.33,4210.14,18610976
2006-11-07,4231.86,4231.86,4208,4221.62,15558999
2006-11-08,4207.61,4210.71,4184.97,4192.68,34412048
2006-11-09,4213.68,4223.78,4210.51,4215.4,15536034
2006-11-10,4200.45,4260.72,4199.71,4260.72,45358536
2006-11-13,4265.77,4278.23,4250.92,4257.54,15043018
2006-11-14,4274.09,4281.72,4258.25,4279.14,15732695
2006-11-15,4291.64,4326.39,4291.24,4326.39,21733192
2006-11-16,4319.83,4337.63,4304.58,4331.09,17258588
2006-11-17,4334.82,4344.08,4305.47,4314.9,16699063
2006-11-20,4305.83,4305.83,4250.14,4271.36,20735300
2006-11-21,4280.63,4306.97,4260.7,4306.97,14027989
2006-11-22,4319.9,4336.03,4309.32,4317.59,16206403
2006-11-23,4313.86,4340.12,4313.86,4321.85,31615316
2006-11-24,4317.02,4320.14,4277.88,4308.17,13873525
2006-11-27,4307.5,4314.14,4269.85,4271.83,12184424
2006-11-28,4240.5,4244.14,4168.18,4178.25,20438508
2006-11-29,4214.72,4238.41,4209.29,4231.27,19626088
2006-11-30,4239.2,4250.85,4189.29,4220.5,32819588
2006-12-01,4219.1,4242.97,4194.87,4241.64,19056522
2006-12-04,4243.49,4244.04,4201.93,4211.83,11426908
2006-12-05,4235.68,4235.68,4191.96,4191.96,36338568
2006-12-06,4202.95,4226.45,4198.5,4210.91,16107012
2006-12-07,4215.31,4257.29,4213.74,4249.37,15769547
2006-12-08,4261.23,4265.1,4219.5,4230.5,16727027
2006-12-11,4240.75,4265.97,4240.35,4259.29,13368167
2006-12-12,4260.68,4275.49,4248.31,4270.93,17023078
2006-12-13,4279.71,4327.52,4272.52,4327.52,16335286
2006-12-14,4342.29,4357.83,4326.43,4326.43,16734971
2006-12-15,4336.96,4378.35,4336.96,4378.35,18779224
2006-12-18,4390.97,4396.58,4370.68,4377.77,13806722
2006-12-19,4378.77,4378.77,4339.33,4348.72,17583324
2006-12-20,4364.41,4384.25,4364.41,4382.06,15595329
2006-12-21,4395.85,4402.04,4373.66,4395.43,13269382
2006-12-22,4393.2,4399.68,4362.35,4365.04,8729039
2006-12-27,4364.43,4393.29,4364.43,4378.33,5712433
2006-12-28,4395.68,4399.72,4380.87,4388.62,9323192
2006-12-29,4396.27,4404.43,4382,4394.12,7770302
2007-01-02,4416.68,4467.45,4403.6,4466.62,12532598
2007-01-03,4467.66,4509.91,4464.87,4491.66,18510398
2007-01-04,4495.52,4536.68,4460.99,4536.68,17382276
2007-01-05,4513.04,4560.14,4510.25,4560.14,21336450
2007-01-08,4561.93,4602.77,4547,4602.33,17229926
2007-01-09,4603.98,4609.91,4574.39,4584.23,20951748
2007-01-10,4562.08,4562.08,4488.68,4507.43,21645376
2007-01-11,4534.79,4574,4529.02,4562.6,24493524
2007-01-12,4604.18,4624.87,4595.5,4615.47,35360168
2007-01-15,4642.1,4648.33,4606.12,4638.62,16316909
2007-01-16,4619.14,4630.62,4605.91,4612.58,15920312
2007-01-17,4607.87,4629.2,4607.35,4615.48,15133638
2007-01-18,4638.66,4679.37,4631.1,4675.54,19556592
2007-01-19,4663.02,4693.04,4652.98,4678.31,20091252
2007-01-22,4696.08,4709.62,4650.62,4676.66,20662928
2007-01-23,4659.43,4668.87,4604.87,4634.2,17594684
2007-01-24,4627.29,4698.75,4619.58,4698.21,22267748
2007-01-25,4710.98,4739.75,4686.35,4699.75,19384846
2007-01-26,4655.97,4710.18,4651.12,4688.66,15574236
2007-01-29,4678.18,4698.21,4670.27,4695.04,12220698
2007-01-30,4692.45,4692.89,4655.77,4673.45,15700184
2007-01-31,4674.68,4720.25,4674.68,4710.24,20331082
2007-02-01,4741.49,4754.06,4733.56,4754.06,22616906
2007-02-02,4759.91,4790.02,4757.98,4779.71,20358548
2007-02-05,4771.25,4802.52,4765.97,4802.52,15850083
2007-02-06,4797.2,4799.33,4745.43,4762.16,21858648
2007-02-07,4747.33,4760.96,4710.47,4729.91,20603036
2007-02-08,4735.24,4750.83,4700.71,4705.02,18192088
2007-02-09,4707.77,4709.89,4676.45,4688.54,15197314
2007-02-12,4668.14,4668.14,4592.77,4608.6,22102346
2007-02-13,4605.54,4655.21,4601.89,4647.49,16654416
2007-02-14,4690.75,4702.75,4683.98,4699,21988812
2007-02-15,4724,4735.1,4707.12,4732.75,21232928
2007-02-16,4740,4740,4713.89,4722.77,15506940
2007-02-20,4743.73,4762.6,4735.93,4758.79,20676780
2007-02-21,4753.02,4773.43,4705.37,4706.98,21283804
2007-02-22,4734.52,4773.5,4734.52,4762.91,21343708
2007-02-23,4751.75,4789.33,4750.62,4781.39,34148876
2007-02-26,4774.14,4787.73,4751.24,4757.77,13337367
2007-02-27,4717.72,4718.6,4557.66,4565.08,31681432
2007-02-28,4492.74,4546.35,4441.29,4503.96,35086480
2007-03-01,4516.58,4547.33,4363.33,4370.02,27355418
2007-03-02,4417.39,4434.87,4311.33,4376.29,25592068
2007-03-05,4261.41,4344.79,4245.16,4344.79,28047188
2007-03-06,4361.29,4420,4361.29,4406.54,62838344
2007-03-07,4458.52,4489.62,4446.56,4470.73,23140612
2007-03-08,4497.81,4533.35,4475.79,4533.35,15066619
2007-03-09,4537.08,4563.81,4515.91,4556.62,15699747
2007-03-12,4565.16,4584.83,4534.33,4544.74,13906014
2007-03-13,4540.6,4544.66,4466.31,4485.56,31822792
2007-03-14,4357.93,4402.6,4344.29,4402.48,20833424
2007-03-15,4437.79,4478.31,4428.08,4449.64,15148363
2007-03-16,4416.56,4522.31,4416.56,4518.79,19385136
2007-03-19,4538.1,4567.43,4528.7,4553.04,12480406
2007-03-20,4571.29,4580.27,4527.85,4550.79,14326765
2007-03-21,4564.33,4578.23,4554.21,4578.23,15467327
2007-03-22,4641.29,4658.56,4636.77,4652.62,23766096
2007-03-23,4635.6,4683.06,4635.41,4678,19819054
2007-03-26,4665.39,4718.1,4660.58,4718.1,14674193
2007-03-27,4712.85,4719.25,4644.1,4644.1,16511986
2007-03-28,4635.43,4635.43,4592.98,4604.06,22795538
2007-03-29,4624.02,4666.35,4624.02,4666.35,15588703
2007-03-30,4659.04,4664.18,4629.39,4643.14,16909470
2007-04-02,4627.43,4643.43,4616.6,4625.81,16984180
2007-04-03,4654.49,4685.75,4649.52,4649.52,22969382
2007-04-04,4679.93,4705.27,4675.58,4695.77,15137036
2007-04-05,4709.43,4709.43,4686.06,4693.43,10589544
2007-04-10,4704.56,4748.83,4700.37,4736.25,12897360
2007-04-11,4734.95,4791.79,4733.52,4783.68,20365292
2007-04-12,4765.97,4775.06,4753.14,4761.08,17139192
2007-04-13,4780.99,4814.1,4779.83,4808.46,16951384
2007-04-16,4825.12,4869,4825.12,4865.97,19425700
2007-04-17,4852.22,4863.52,4825.75,4850.25,18767478
2007-04-18,4846.68,4852.52,4797.71,4805.37,16742256
2007-04-19,4759.75,4784.52,4717.97,4777.21,37972856
2007-04-20,4822.29,4861.5,4820.96,4844.68,23865712
2007-04-23,4859.98,4865.29,4815.68,4818.12,11642613
2007-04-24,4821.81,4831.43,4766.54,4791.1,18150524
2007-04-25,4799.46,4839.04,4792.85,4836.83,14694264
2007-04-26,4870.27,4881.35,4841.16,4854.71,16380811
2007-04-27,4829.85,4835.22,4781.81,4792.62,18824376
2007-04-30,4786.16,4799.24,4736.83,4736.83,12335282
2007-05-02,4789.46,4799.58,4766.21,4775.85,18992326
2007-05-03,4799.16,4810.48,4750.18,4769.27,14541537
2007-05-04,4771.35,4800.02,4768.56,4795.37,15136000
2007-05-07,4814.64,4832.91,4806.22,4820.06,11628855
2007-05-08,4816.54,4818.89,4740.81,4741.64,14793660
2007-05-09,4768.41,4775.83,4718.77,4743.91,18896688
2007-05-10,4763.95,4802.06,4759.81,4767.08,19513996
2007-05-11,4734.85,4741.56,4698.68,4741.56,27017824
2007-05-14,4778.08,4796.14,4771.41,4794.93,13445446
2007-05-15,4806.6,4850.39,4805.81,4850.39,19134042
2007-05-16,4848.39,4868.73,4843.35,4868.25,15997364
2007-05-17,4889.43,4896.52,4864.66,4864.66,15214759
2007-05-18,4872,4900.6,4865.68,4886.83,15386021
2007-05-21,4908.91,4922.72,4893.58,4905.46,17353628
2007-05-22,4909.81,4911.18,4886.95,4892.27,17212024
2007-05-23,4908.5,4932.81,4902.29,4924.68,17778260
2007-05-24,4920.68,4936.14,4893.41,4936.14,15712560
2007-05-25,4910.29,4922.41,4899.74,4919.52,16867084
2007-05-29,4924.06,4952.48,4924.06,4936.14,15452641
2007-05-30,4918.25,4927.27,4878.98,4914.89,22130602
2007-05-31,4967.83,4979.08,4962.99,4972.18,30414788
2007-06-01,4967.91,4976.58,4948.81,4973.21,19097292
2007-06-04,4968.91,4978.66,4906.6,4917.66,18636376
2007-06-05,4926.66,4950.45,4889.91,4898.43,20907992
2007-06-06,4901.16,4903.79,4843.54,4873.12,19292884
2007-06-07,4864.74,4878.14,4829.52,4838.87,20070566
2007-06-08,4803.45,4855.5,4781.37,4850.83,23397808
2007-06-11,4870.35,4884.56,4859.43,4867.35,13535594
2007-06-12,4862.58,4879.95,4836.89,4841.85,16754324
2007-06-13,4825.68,4832.96,4796.14,4816.23,21473216
2007-06-14,4857.35,4876.1,4854.31,4859,23596092
2007-06-15,4881.52,4914.6,4870.45,4900.5,17161624
2007-06-18,4912.02,4936.43,4891.81,4909.48,19030192
2007-06-19,4907.56,4921.25,4880.54,4885.95,37352056
2007-06-20,4916.52,4927.18,4892.35,4898.93,32906116
2007-06-21,4889.33,4894.29,4855.87,4876.87,18590308
2007-06-22,4856.2,4879.75,4843.14,4850.14,15709830
2007-06-25,4824.35,4829.16,4806.21,4815.1,15349366
2007-06-26,4797.12,4798.5,4764.87,4788.66,19086410
2007-06-27,4779.66,4779.66,4751.06,4755.97,14652484
2007-06-28,4786.18,4804.22,4778.56,4797.27,17360264
2007-06-29,4835.06,4843.77,4799.2,4843.77,88488112
2007-07-02,4834.14,4859.96,4820.24,4859.96,22922328
2007-07-03,4876.33,4905.64,4876.33,4880.52,27332564
2007-07-04,4913.31,4924.58,4902.85,4922.21,25781968
2007-07-05,4929.68,4956,4905.12,4954.12,32309688
2007-07-06,4964.75,5001.87,4951.83,5001.25,28345940
2007-07-09,5023.29,5046.72,5022.39,5036.68,19499910
2007-07-10,5025.72,5028.08,4971.6,4971.6,24991712
2007-07-11,4926.33,4963.97,4913.47,4963.97,18162652
2007-07-12,4987.48,5033.52,4973.68,5020.73,23266420
2007-07-13,5076.37,5104.23,5062.23,5104.23,20549660
2007-07-16,5102.02,5119.04,5075.56,5093.75,42260984
2007-07-17,5088.41,5088.41,5034.83,5069.87,30920626
2007-07-18,5057.6,5092.58,5030.31,5086.91,18354428
2007-07-19,5089.54,5122,5087.43,5118.5,21907252
2007-07-20,5122.39,5136.27,5049.77,5058.85,24348412
2007-07-23,5047.6,5088.91,5038.16,5085.93,17437550
2007-07-24,5082.18,5106.06,5042.02,5045.77,21355268
2007-07-25,5035.5,5071.93,5006.93,5067.77,25749972
2007-07-26,5063.73,5074.83,4967.74,4977.5,45462504
2007-07-27,4898.54,4945.29,4863.93,4901.27,25265236
2007-07-30,4899.85,4908,4829.43,4846.64,21240094
2007-07-31,4878.56,4934.6,4878.56,4917.5,18359936
2007-08-01,4859.02,4888.37,4791.85,4884.06,26900274
2007-08-02,4895.87,4925.47,4888.93,4892.5,13075318
2007-08-03,4898.41,4915.58,4832.41,4842.64,9859853
2007-08-06,4829.74,4829.74,4773.75,4778.56,15411005
2007-08-07,4835.58,4861.37,4777.12,4778.85,16837868
2007-08-08,4806.46,4836.75,4803.83,4836.75,16010164
2007-08-09,4832.93,4851.68,4750.71,4758.98,16711785
2007-08-10,4694.89,4695.58,4589.14,4635.16,28553924
2007-08-13,4650.25,4691.31,4649.08,4677.73,12667686
2007-08-14,4676.41,4696.75,4664.43,4689.1,13501929
2007-08-16,4601.83,4601.83,4483.81,4523.27,45159732
2007-08-17,4503.5,4684.58,4476.74,4678.23,29639940
2007-08-20,4692.58,4731.35,4675.93,4683.48,14855085
2007-08-21,4693.35,4695.73,4640.54,4682.5,12975088
2007-08-22,4693.58,4753.64,4688.41,4753.64,13795293
2007-08-23,4784.52,4842.02,4784.52,4800.62,21782966
2007-08-24,4791.02,4809.75,4759.6,4800.39,14897610
2007-08-27,4797.6,4828.2,4769.87,4813.91,9849993
2007-08-28,4797.29,4817.45,4786.45,4814.68,11206344
2007-08-29,4767.39,4824.91,4760.49,4812.6,16835800
2007-08-30,4830.06,4865,4830.06,4840.52,16869120
2007-08-31,4855.18,4916.25,4855.18,4912.52,14384415
2007-09-03,4936.64,4940.35,4904.06,4904.58,14384736
2007-09-04,4905.58,4909.52,4865.22,4891.85,14287508
2007-09-05,4879.75,4904.85,4857.49,4858.27,18382600
2007-09-06,4856.77,4885.73,4830.64,4863.35,14072635
2007-09-07,4861.06,4874.18,4814.46,4819.31,33331952
2007-09-10,4806.64,4808.83,4775.81,4791.46,10887464
2007-09-11,4799.77,4840.7,4798.02,4838.5,10544952
2007-09-12,4844.27,4859.91,4822.23,4823.04,14450999
2007-09-13,4816.77,4856.25,4802.71,4846.08,17780456
2007-09-14,4854.68,4880.52,4852.18,4861.79,20976600
2007-09-17,4887.45,4916.04,4856.18,4892.97,16990760
2007-09-18,4881.64,4924.93,4872.47,4922.98,16893352
2007-09-19,4991.5,5029.06,4977.64,4978.56,23881232
2007-09-20,4970.95,4986.1,4964,4972.33,12809999
2007-09-21,4972.91,5023.18,4963.12,4996.48,19873200
2007-09-24,5002.14,5029.6,4985.25,5024.85,34030368
2007-09-25,5010.64,5042.39,5009.52,5032.18,41793280
2007-09-26,5037.46,5106.31,5037.46,5103.47,33478396
2007-09-27,5109.22,5138.75,5099.29,5101.08,25746036
2007-09-28,5107.04,5123.35,5087.62,5123.35,27532372
2007-10-01,5107.68,5135.68,5089.31,5134.68,14125375
2007-10-02,5152.29,5175.41,5139,5140.31,21825556
2007-10-03,5144.27,5161.18,5136.33,5147.83,77099680
2007-10-04,5152.7,5154.68,5124.58,5154.68,15961669
2007-10-05,5165.37,5200.75,5162.33,5198.79,50736672
2007-10-08,5197.83,5217,5192.33,5203,12230719
2007-10-09,5209.95,5247.95,5195.81,5247.33,23027036
2007-10-10,5261.02,5264.91,5216.87,5236.16,32934100
2007-10-11,5233.56,5276.83,5233.56,5270.31,22797260
2007-10-12,5257.04,5289.79,5238.18,5289.79,16870676
2007-10-15,5289.79,5298.18,5260.87,5281.85,17849276
2007-10-16,5281.85,5281.85,5196.04,5199.1,21366334
2007-10-17,5199.1,5227.29,5183.22,5226.62,19821036
2007-10-18,5226.62,5241.62,5161.52,5166.54,19071710
2007-10-19,5166.54,5208.54,5163.14,5190.31,17491758
2007-10-22,5190.31,5190.31,5104.41,5119.77,15952860
2007-10-23,5119.77,5209.21,5119.77,5208.46,15189904
2007-10-24,5208.46,5224.18,5199.71,5214.16,14933518
2007-10-25,5214.16,5263.52,5214.16,5252.99,18381360
2007-10-26,5252.99,5274.64,5240.49,5273.64,17195742
2007-10-29,5273.64,5299.39,5272.6,5289.22,16461394
2007-10-30,5289.22,5310.87,5285.75,5310.87,21976056
2007-10-31,5310.87,5336.93,5310.87,5334.5,29093516
2007-11-01,5334.5,5334.5,5235.48,5264.71,21973756
2007-11-02,5264.71,5299.29,5208.08,5284.2,14713351
2007-11-05,5284.2,5284.2,5234.56,5246.56,53305024
2007-11-06,5246.56,5321.75,5246.56,5309.91,16006163
2007-11-07,5309.91,5346.04,5272.45,5305.79,18283820
2007-11-08,5305.79,5305.79,5212.96,5228.18,16064232
2007-11-09,5228.18,5269.22,5134.49,5148.12,22865506
2007-11-12,5148.12,5187.52,5109.08,5124.97,57218152
2007-11-13,5124.97,5151.31,5086.75,5129.24,37013764
2007-11-14,5129.24,5212.75,5129.24,5177.08,20470880
2007-11-15,5179.58,5181.22,5090.71,5116.56,24933276
2007-11-16,5094.96,5096.24,5050.75,5082.93,16164852
2007-11-19,5109.66,5125.33,4970.08,4994.74,21408678
2007-11-20,5005.35,5014.6,4949.43,4968.23,29373492
2007-11-21,4929.52,4929.52,4793.33,4818.24,42039616
2007-11-22,4816.46,4832.79,4744.72,4824.14,29000544
2007-11-23,4826.91,4927.23,4826.91,4922.24,53716148
2007-11-26,4955.75,4963.52,4903.43,4905.98,18233260
2007-11-27,4876.25,4894.14,4819.27,4854.45,20985232
2007-11-28,4904.89,4975.58,4873.62,4959.64,23151732
2007-11-29,4998.25,5036.2,4977.5,4987.49,23473172
2007-11-30,4991.16,5058.43,4991.16,5043.77,36479736
2007-12-03,5063.66,5095.33,5061.08,5065.72,20082224
2007-12-04,5041.18,5045.85,4975.66,4983.48,20135216
2007-12-05,5004.52,5097.66,5004.52,5089.79,23353884
2007-12-06,5114.52,5163.48,5107.37,5118.08,26038368
2007-12-07,5147.95,5186.81,5134.16,5145.35,21456822
2007-12-10,5133.85,5170.41,5106.22,5161.54,17651886
2007-12-11,5167.31,5201.41,5156.35,5184.35,39241048
2007-12-12,5127.83,5222.22,5111.66,5212.97,22630778
2007-12-13,5176.35,5192.74,5133.02,5136.85,22541920
2007-12-14,5155.29,5176.18,5077.75,5090.56,19177116
2007-12-17,5050.73,5050.73,4963.81,4973.62,31344560
2007-12-18,4973.41,5016.41,4963.18,4988.25,16756256
2007-12-19,5032.25,5040.08,4996.16,5011.1,15806994
2007-12-20,5011.6,5056.64,5008.97,5056.64,26161544
2007-12-21,5060.08,5109.06,5060.08,5095.54,20984368
2007-12-24,5115.41,5139.08,5104.58,5108.81,5215252
2007-12-27,5108.81,5147.81,5107.87,5137.47,9139300
2007-12-28,5137.47,5152.16,5092.87,5152.16,8049191
2007-12-31,5153.93,5179.83,5153.2,5178.83,6365210
2008-01-02,5178.83,5207.43,5173.39,5207.43,10162410
2008-01-03,5207.43,5207.43,5129.79,5133.33,16150173
2008-01-04,5133.33,5187.04,5108.83,5112.22,17710618
2008-01-07,5079.75,5126.56,5061.5,5115.79,17611088
2008-01-08,5108.04,5150.77,5108.04,5143.93,17948688
2008-01-09,5143.93,5143.93,5061.64,5072.64,19491724
2008-01-10,5072.64,5105.41,4952.85,4962.52,29139332
2008-01-11,4962.52,4973.1,4837.1,4858.35,30611068
2008-01-14,4852.91,4889.31,4811.1,4843.41,19360640
2008-01-15,4846.08,4850.16,4655.16,4662.68,29214690
2008-01-16,4647.1,4647.1,4490.89,4523.75,37642452
2008-01-17,4523.75,4603.87,4475.81,4533.31,27622184
2008-01-18,4533.31,4621.37,4468.41,4587.08,23699796
2008-01-21,4469.31,4469.31,4293,4314.04,31403212
2008-01-22,4304.25,4358.21,4064.87,4253.25,49110008
2008-01-23,4253.25,4369.98,4098.62,4098.75,33445832
2008-01-24,4098.75,4426.99,4098.75,4426.52,35339624
2008-01-25,4426.52,4536,4426.52,4516.81,75841584
2008-01-28,4429.62,4456.77,4425.93,4426.52,18563588
2008-01-29,4442.33,4527.91,4442.33,4518.16,24308160
2008-01-30,4518.16,4525.16,4468.62,4487.14,14604613
2008-01-31,4487.14,4487.14,4354.35,4362.79,21350508
2008-02-01,4362.79,4482.77,4362.79,4436.35,18184176
2008-02-04,4510.27,4521.73,4477.79,4485.1,26520578
2008-02-05,4490.66,4498.64,4389.33,4389.33,15015698
2008-02-06,4389.33,4389.33,4320.04,4359.43,20063360
2008-02-07,4359.43,4381.7,4285.7,4366.04,14683892
2008-02-08,4366.04,4413.96,4314.5,4316.33,13210874
2008-02-11,4307,4311.29,4261.64,4270.02,12514978
2008-02-12,4268.58,4352.12,4268.58,4349,17095840
2008-02-13,4349,4368.95,4315.56,4352.41,14014804
2008-02-14,4352.41,4424.7,4352.41,4424.7,25909278
2008-02-15,4424.7,4424.7,4295.08,4320.66,19738440
2008-02-18,4326.66,4358.52,4314.25,4315.24,8313246
2008-02-19,4317.25,4353.6,4289.47,4353.6,17427736
2008-02-20,4353.6,4353.6,4270.1,4285.54,14114237
2008-02-21,4285.54,4355.08,4285.54,4344.93,14643643
2008-02-22,4344.93,4350.54,4299.16,4350.02,10873525
2008-02-25,4374.87,4410.2,4372.7,4377,13217652
2008-02-26,4377.14,4429.35,4370.29,4377.85,14036257
2008-02-27,4377.85,4382.29,4313.37,4316.58,23546988
2008-02-28,4316.58,4345.74,4148.58,4208.33,28207648
2008-02-29,4208.33,4208.33,4091.98,4133.02,47652596
2008-03-03,4104.52,4104.52,4019.4,4062.96,13904006
2008-03-06,4053.06,4053.06,3968.27,3999.41,21197840
2008-03-07,3999.41,3999.41,3872.49,3926.18,29033744
2008-03-11,3926.18,3989.81,3879.73,3986.43,27177240
2008-03-12,3986.43,4076.43,3986.43,4045.22,19754692
2008-03-13,4045.22,4045.22,3881.87,3892.35,20860780
2008-03-14,3892.35,3998.65,3892.35,3924.37,22543640
2008-03-17,3877.87,3890.12,3743.35,3778.75,32161296
2008-03-18,3783.46,3870.66,3783.46,3869.56,21757886
2008-03-19,3869.56,3941.36,3817.25,3825.15,32070068
2008-03-20,3825.15,3825.15,3735.47,3760.79,27560376
2008-03-26,3760.79,3850.58,3760.79,3809.12,27715772
2008-03-27,3809.12,3976.08,3809.12,3927.3,28310736
2008-03-28,3927.3,3990.53,3916.97,3973.68,20920488
2008-03-31,3961.23,3983.2,3917.99,3949.13,15070295
2008-04-01,3985.97,4065.62,3985.97,4063.88,23502852
2008-04-02,4063.88,4162.89,4063.88,4162.31,26465104
2008-04-03,4162.31,4193.5,4100.1,4100.18,21368646
2008-04-04,4100.18,4156.91,4100.18,4105.72,16950426
2008-04-07,4131.27,4182.14,4131.27,4151.77,18618336
2008-04-08,4164.25,4164.25,4077.18,4087.88,17542458
2008-04-09,4087.88,4137.39,4052.77,4137.39,15429095
2008-04-10,4137.39,4137.39,4060.16,4068.32,21318316
2008-04-11,4068.32,4109.62,3989.76,4004.81,24135368
2008-04-14,3977.37,3977.37,3892.56,3937.53,19903522
2008-04-15,3937.79,3974.49,3899.36,3941.45,15460398
2008-04-16,3941.45,3984.14,3938.42,3943.87,16203946
2008-04-17,3943.87,4013.54,3943.87,3965.75,14024173
2008-04-18,3965.75,4081.51,3965.75,4080.64,22262208
2008-04-21,4108.93,4120.58,4044.61,4044.61,15595973
2008-04-22,4025.73,4059.29,4012.01,4055.59,15760029
2008-04-23,4055.59,4091.38,4033.4,4055.08,16405308
2008-04-24,4055.08,4079.24,4036.98,4061.24,10745731
2008-04-29,4061.24,4128.43,4061.24,4121.96,18641772
2008-04-30,4121.96,4215.83,4121.96,4214.16,20683876
2008-05-02,4214.16,4314.37,4214.16,4303.77,22388074
2008-05-05,4295.62,4317.08,4271.79,4281.5,11519750
2008-05-06,4279.12,4286.25,4222.62,4224.37,16268231
2008-05-07,4224.37,4283.18,4221.62,4261.29,17978342
2008-05-08,4261.29,4282.35,4224.81,4266.83,19337756
2008-05-09,4266.83,4266.83,4197.29,4205.89,43967064
2008-05-12,4211.96,4234.16,4189.54,4203.91,12966193
2008-05-13,4199.04,4281.56,4199.04,4265.62,17576408
2008-05-14,4265.62,4298.89,4255.22,4276.56,20386000
2008-05-15,4276.56,4282.21,4237.64,4252.5,122415440
2008-05-16,4252.5,4253.29,4214.97,4229.89,24469278
2008-05-19,4230.6,4260.5,4230.6,4251.74,40185028
2008-05-20,4257.93,4257.93,4161.58,4165.62,18610716
2008-05-21,4165.62,4179.33,4122.77,4151.35,12734258
2008-05-22,4151.35,4151.35,4090.39,4093.72,17629404
2008-05-23,4093.72,4096.06,4060.6,4066.03,13817338
2008-05-26,4055.56,4069.11,4027.13,4031.86,6942421
2008-05-27,4021.85,4059.93,3976.14,4003.79,24820980
2008-05-28,4003.79,4091.03,4003.79,4090.09,17841576
2008-05-29,4090.09,4127.08,4069.34,4091.72,17229608
2008-05-30,4091.72,4176.5,4091.72,4176.5,33952280
2008-06-02,4140.39,4150.16,4113.41,4149.23,20774984
2008-06-03,4153.08,4182.14,4116.6,4177.18,17072370
2008-06-04,4177.18,4177.18,4109.41,4113.54,17875000
2008-06-05,4113.54,4151.97,4112.5,4122.91,15699549
2008-06-06,4122.91,4172.18,4087.5,4096.5,16052441
2008-06-09,4033.97,4036.76,4003.15,4018.12,18009668
2008-06-10,4000.98,4000.98,3902.52,3925.77,23031830
2008-06-11,3925.77,3964.33,3867.85,3877.62,24567676
2008-06-12,3877.62,3889.33,3833.73,3839.43,24375092
2008-06-13,3839.43,3846.02,3713.85,3739.27,29704648
2008-06-17,3739.27,3745.28,3654.53,3699,29028688
2008-06-18,3699,3712.3,3640.36,3662.41,20513734
2008-06-19,3662.41,3685.4,3612.11,3649.82,23136600
2008-06-20,3649.82,3684.56,3611.1,3619.11,25431342
2008-06-23,3611.03,3612.31,3523.12,3528.76,23608636
2008-06-24,3524.85,3552.02,3390.46,3482.01,36069236
2008-06-25,3482.01,3595.98,3482.01,3584.53,26224216
2008-06-26,3584.53,3584.53,3482.55,3483.98,18572236
2008-06-27,3483.98,3483.98,3387.28,3424.15,24599564
2008-06-30,3442.12,3445.47,3358.97,3441.12,22741088
2008-07-01,3439.71,3439.71,3283.98,3286.83,28512520
2008-07-02,3286.83,3319.8,3190.4,3190.4,33678472
2008-07-03,3190.4,3305.87,3107.71,3289.39,36651268
2008-07-04,3289.39,3351.62,3276.66,3302.46,18255362
2008-07-07,3329.64,3354.62,3320.62,3327.82,11573355
2008-07-08,3345.63,3345.63,3239.87,3285.59,18726060
2008-07-09,3285.59,3416.3,3285.59,3403.77,21399530
2008-07-10,3403.77,3426.13,3344.87,3372.62,18159478
2008-07-11,3372.62,3403.03,3290.74,3290.74,17949452
2008-07-14,3310.11,3341.3,3286.64,3315.55,12525387
2008-07-15,3315.65,3315.65,3173.28,3177.92,23123018
2008-07-16,3177.92,3195.28,3100.71,3155.11,20066708
2008-07-17,3155.11,3340.4,3155.11,3332.1,28090200
2008-07-18,3332.1,3406.76,3304.72,3406.76,22301940
2008-07-21,3376.78,3457.75,3371.39,3443.42,20374864
2008-07-22,3446.75,3446.75,3382.64,3384.99,16542248
2008-07-23,3384.99,3517.98,3384.99,3505.68,21590922
2008-07-24,3505.68,3525.32,3479.27,3512.8,16519318
2008-07-25,3512.8,3512.8,3384.86,3402.37,17104864
2008-07-28,3402.37,3423.71,3373.33,3410.14,11057807
2008-07-29,3410.14,3410.14,3333.36,3370.04,12103763
2008-07-30,3370.04,3450.41,3370.04,3396.62,16350207
2008-07-31,3396.62,3448.72,3387.15,3394.63,19219508
2008-08-01,3394.63,3405.63,3363.35,3378.05,14585830
2008-08-04,3378.05,3401.01,3350.67,3362.17,9230135
2008-08-05,3362.17,3444.77,3360.48,3442.31,21683194
2008-08-06,3442.31,3503.64,3436.04,3438.82,19823072
2008-08-07,3438.82,3456.07,3408.82,3427.07,16326889
2008-08-08,3427.07,3427.07,3321.13,3334.12,13934759
2008-08-11,3334.12,3384.58,3327.72,3327.9,11588377
2008-08-12,3327.9,3367.81,3321.08,3345.17,13128470
2008-08-13,3345.17,3345.17,3279.42,3287.92,14079749
2008-08-14,3287.92,3309.26,3283.98,3298.12,12205100
2008-08-18,3298.12,3365.86,3298.12,3355.05,13678004
2008-08-19,3355.05,3355.05,3303.55,3326.11,10627553
2008-08-20,3326.11,3341.54,3305.42,3312.55,11820166
2008-08-21,3312.55,3312.55,3262.8,3268.81,10802746
2008-08-22,3268.81,3309.11,3251.92,3296.66,11457610
2008-08-25,3296.66,3336.32,3296.66,3302.57,12200986
2008-08-26,3302.57,3302.57,3255.29,3255.97,10741120
2008-08-27,3255.97,3270.64,3227.27,3243.99,11148455
2008-08-28,3243.99,3267.93,3201.79,3267.93,19158800
2008-08-29,3267.93,3308.72,3267.93,3292.68,20762380
2008-09-01,3292.68,3292.68,3260.31,3268.91,8206616
2008-09-02,3268.91,3342.76,3262.62,3341.4,17098154
2008-09-03,3341.4,3341.4,3290.7,3293.98,16206616
2008-09-04,3293.98,3293.98,3218.13,3222.59,18476060
2008-09-05,3222.59,3222.59,3125.29,3143.91,21931610
2008-09-08,3143.91,3285.97,3143.91,3275.08,24861296
2008-09-09,3275.08,3297.87,3263.65,3276.56,16247657
2008-09-10,3276.56,3276.86,3191.39,3213.54,18078904
2008-09-11,3213.54,3213.54,3127.35,3131.6,22761656
2008-09-12,3131.6,3187.91,3084.15,3110.57,19560264
2008-09-15,3110.57,3110.57,2972.59,2993.05,33689768
2008-09-16,2993.05,3015.86,2919.28,2933.43,34939604
2008-09-17,2933.43,3027.05,2933.43,2957.92,21299018
2008-09-18,2957.92,2957.92,2881.09,2952.81,30417654
2008-09-19,2952.81,3218.64,2952.81,3209.26,47456636
2008-09-22,3209.26,3209.26,3147.34,3175.54,33653448
2008-09-23,3175.54,3175.54,3016.88,3062.72,23820494
2008-09-24,3062.72,3078.98,3041.97,3062.83,26994954
2008-09-25,3062.83,3087.77,3054.92,3070.4,20445352
2008-09-26,3070.4,3070.4,2994.92,3017.89,24099300
2008-09-29,3017.89,3017.89,2826.41,2840.8,31405580
2008-09-30,2840.8,2877.54,2752.37,2856.47,38807464
2008-10-01,2856.47,2933.45,2828.21,2837.17,27552660
2008-10-02,2837.17,2882.56,2806.85,2828.88,22778218
2008-10-03,2828.88,2831.12,2761.98,2804.95,23495156
2008-10-06,2804.95,2804.95,2634.26,2640.78,30729904
2008-10-07,2640.78,2682.05,2575.67,2625.04,36858296
2008-10-08,2625.04,2625.04,2417.88,2512.01,43268068
2008-10-09,2512.01,2551.88,2502.25,2503.01,25912274
2008-10-10,2503.01,2503.01,2260.22,2372.09,45858136
2008-10-13,2372.09,2527.27,2372.09,2506.45,25920400
2008-10-14,2506.45,2628.05,2506.45,2561.8,45120172
2008-10-15,2561.8,2561.8,2381.57,2381.57,38231472
2008-10-16,2381.57,2381.57,2230.38,2255.25,33478244
2008-10-17,2255.25,2333.84,2105.17,2117.41,44891276
2008-10-20,2117.41,2178.41,2079.52,2124.8,37257712
2008-10-21,2124.8,2177.72,2124.8,2138.95,38468288
2008-10-22,2138.95,2138.95,2004.59,2025.93,37721084
2008-10-23,2025.93,2025.93,1882.48,1914.37,45727940
2008-10-24,1914.37,1914.37,1626.64,1728.49,59877388
2008-10-27,1728.49,1809.73,1642.56,1798.24,213825712
2008-10-29,1798.24,1998.54,1798.24,1969.84,46469568
2008-10-30,1969.84,2034.47,1969.84,2009.99,34749708
2008-10-31,2009.99,2061.67,1964.71,2060.31,33870960
2008-11-03,2060.31,2148.89,2060.31,2118.63,38586652
2008-11-04,2118.63,2238.36,2118.63,2229.59,39833948
2008-11-05,2229.59,2303.66,2176.98,2221.02,54278576
2008-11-06,2221.02,2221.02,2065.73,2070.4,28426752
2008-11-07,2070.4,2107.93,2038.08,2107.1,23161016
2008-11-10,2107.1,2211.51,2107.1,2190.99,19742304
2008-11-11,2190.99,2190.99,2029.28,2050.31,23126228
2008-11-12,2050.31,2078.37,1993.73,2010.52,25572162
2008-11-13,2010.52,2015.4,1953.85,1979.79,23821368
2008-11-14,1979.79,2063.96,1979.79,2007.09,23720826
2008-11-17,2007.09,2007.09,1897.1,1921.96,19178400
2008-11-18,1921.96,1927.29,1862.23,1925.2,27725436
2008-11-19,1925.2,1945.03,1892.32,1897.07,23478976
2008-11-20,1897.07,1897.07,1801.89,1816.58,25563804
2008-11-21,1816.58,1858.44,1808.26,1826.41,25251212
2008-11-24,1826.41,1876.47,1826.41,1864.81,21003548
2008-11-25,1864.81,1932.51,1864.81,1901.42,29363296
2008-11-26,1901.42,1905.97,1861.91,1873.63,22987600
2008-11-27,1873.63,1945.3,1872.76,1908.18,20398964
2008-11-28,1908.18,1915.88,1874.3,1913.52,26618976
2008-12-01,1913.52,1913.92,1860.17,1860.27,15742424
2008-12-02,1860.27,1860.27,1807.08,1837.98,23651252
2008-12-03,1837.98,1853.26,1824.37,1834.31,18950690
2008-12-04,1834.31,1874.16,1820.59,1840.88,25451734
2008-12-05,1840.88,1840.88,1786.01,1788.46,22424160
2008-12-08,1788.46,1868.57,1788.46,1845.91,24567568
2008-12-09,1845.91,1859.48,1818.18,1847.07,19986508
2008-12-10,1847.07,1864.18,1814.39,1833.04,24739976
2008-12-11,1833.04,1853.13,1814.71,1833.68,26615028
2008-12-12,1833.68,1833.68,1785.12,1810.26,22044832
2008-12-15,1810.26,1830.4,1774.07,1774.28,16530331
2008-12-16,1774.28,1776.33,1741.57,1741.57,120469448
2008-12-17,1741.57,1753.1,1718.41,1746.58,36519920
2008-12-18,1746.58,1767.34,1733.12,1738.49,30534756
2008-12-19,1738.49,1741.73,1692.52,1731.63,32454396
2008-12-22,1731.63,1737.81,1710.21,1711.8,13044236
2008-12-23,1711.8,1734.48,1709.66,1723.57,17288976
2008-12-24,1723.57,1733.26,1714.27,1722.76,7739507
2008-12-29,1722.76,1751.62,1722.76,1751.62,19176080
2008-12-30,1751.62,1808.54,1751.62,1807.85,49796504
2008-12-31,1807.85,1848.8,1785.89,1786.51,21995336
2009-01-02,1786.51,1817.87,1783.31,1811.83,14070424
2009-01-05,1811.83,1862.32,1811.83,1862.32,15811500
2009-01-07,1862.32,1941.81,1862.32,1920.73,34624664
2009-01-08,1920.73,1920.73,1879.92,1913.6,22444494
2009-01-09,1913.6,1928.42,1886.19,1892.29,26243634
2009-01-12,1892.29,1892.29,1867.9,1870.81,16297555
2009-01-13,1870.81,1870.81,1829.65,1844.43,24304892
2009-01-14,1844.43,1860.92,1734.69,1743.47,25287290
2009-01-15,1743.47,1743.47,1682.69,1709.69,28361056
2009-01-16,1709.69,1757.39,1709.69,1749.95,19024406
2009-01-19,1749.95,1760.67,1659.1,1660.04,20710416
2009-01-20,1660.04,1660.45,1627.61,1652.51,22741868
2009-01-21,1652.51,1705.68,1603.92,1702.73,28815026
2009-01-22,1702.73,1742.67,1661.61,1671.12,21014692
2009-01-23,1671.12,1672.96,1641.44,1663.39,14354720
2009-01-26,1663.39,1695.3,1663.39,1695.16,13216767
2009-01-27,1695.16,1722.78,1695.16,1710.87,16475186
2009-01-28,1710.87,1754.12,1710.87,1748.61,30068740
2009-01-29,1748.61,1751.49,1721.15,1731.37,17084952
2009-01-30,1731.37,1779.53,1715.19,1779.47,21185822
2009-02-02,1779.47,1780.68,1725.48,1726.81,14614920
2009-02-03,1726.81,1747.65,1714.52,1730.95,15589985
2009-02-04,1730.95,1744.45,1706.79,1744.05,22266508
2009-02-05,1744.05,1744.05,1715.26,1715.57,19088558
2009-02-06,1715.57,1761.69,1715.57,1761.69,19419588
2009-02-09,1761.69,1776.4,1744.17,1768.18,16547683
2009-02-10,1768.18,1768.18,1747.78,1763.08,14546972
2009-02-11,1763.08,1763.08,1721.45,1744.46,18276054
2009-02-12,1744.46,1747.49,1721.04,1729.41,17797146
2009-02-13,1729.41,1756.16,1725.77,1727.98,16599424
2009-02-16,1727.98,1727.98,1689.63,1691.63,11910179
2009-02-17,1691.63,1691.63,1602.6,1603.8,26030716
2009-02-18,1603.8,1616.58,1558.58,1589.18,25628176
2009-02-19,1589.18,1618.18,1589.18,1615.06,17014116
2009-02-20,1615.06,1615.06,1568.71,1601.23,20798452
2009-02-23,1601.23,1615.86,1547.94,1548.99,18837996
2009-02-24,1548.99,1553.12,1522.52,1545.4,17765672
2009-02-25,1545.4,1569.36,1511.95,1521.49,17825010
2009-02-26,1521.49,1541.85,1505.72,1541.43,27722286
2009-02-27,1541.43,1541.43,1507.6,1535.82,25008508
2009-03-03,1535.82,1536.05,1478.74,1510.99,24645380
2009-03-04,1510.99,1524.13,1503.46,1507.39,21242592
2009-03-05,1507.39,1513.31,1478.52,1481.46,18325912
2009-03-06,1481.46,1481.46,1459.17,1474.35,23392188
2009-03-09,1474.35,1476.32,1457.83,1469.41,15953223
2009-03-10,1469.41,1555.17,1469.41,1551.28,28076872
2009-03-11,1551.28,1585.17,1534.77,1538.17,30703044
2009-03-12,1538.17,1554.56,1515.37,1554.06,17774740
2009-03-13,1554.06,1593.25,1554.06,1557.77,18461148
2009-03-16,1557.77,1584.2,1557.77,1584.16,16242203
2009-03-17,1584.16,1593.61,1566.6,1584.1,17925422
2009-03-18,1584.1,1604.25,1578.63,1578.63,16069609
2009-03-19,1578.63,1627.54,1578.63,1622.88,28998108
2009-03-20,1622.88,1650.71,1610.99,1647.88,29731380
2009-03-23,1647.88,1692.64,1647.88,1689.55,23610816
2009-03-24,1689.55,1721.2,1689.55,1694.28,25753216
2009-03-25,1694.28,1694.28,1694.28,1694.28,0
2009-03-26,1694.28,1724.45,1694.28,1714,26009130
2009-03-27,1714,1719.59,1663.39,1671.8,24498454
2009-03-30,1671.8,1671.8,1618.77,1629.68,14727756
2009-03-31,1629.68,1684.37,1629.68,1684.37,23410164
2009-04-01,1684.37,1702.53,1658.21,1678.72,21603156
2009-04-02,1678.72,1752.81,1678.72,1752.81,29571700
2009-04-03,1752.81,1795.48,1747.2,1754.62,34561176
2009-04-06,1754.62,1791.23,1723.14,1741.41,30914584
2009-04-07,1741.41,1748.02,1723.85,1729.27,17891852
2009-04-08,1729.27,1810.78,1711.48,1807.11,33985620
2009-04-09,1807.11,1882.85,1807.11,1881.95,93818400
2009-04-14,1881.95,1958.93,1864.47,1901,143100528
2009-04-15,1901,1928.42,1875.42,1928.29,34229000
2009-04-16,1928.29,1973.66,1928.29,1973.25,26746028
2009-04-21,1973.25,1973.25,1873.15,1880.69,37707896
2009-04-22,1880.69,1915.39,1873.38,1894.56,27845032
2009-04-23,1894.56,1933.21,1880.56,1905.92,26048688
2009-04-24,1905.92,1932.56,1904.87,1926.54,25510028
2009-04-27,1926.54,1935.13,1900.43,1925.81,32841538
2009-04-28,1925.81,1925.81,1880.15,1907.43,32440518
2009-04-29,1907.43,1995.82,1907.43,1990.51,42860896
2009-04-30,1990.51,2080.67,1990.51,2053.63,0
2009-05-04,2068.13,2101.57,2052.14,2076.21,0
2009-05-05,2096.41,2170.2,2096.41,2166.01,53218536
2009-05-06,2160.47,2196.57,2129.81,2191.18,50459972
2009-05-07,2191.18,2263.84,2127.25,2141.23,48408996
2009-05-08,2141.23,2173.91,2115.77,2151.4,34159276
2009-05-11,2151.4,2191.34,2132.98,2159.61,28293784
2009-05-12,2159.61,2214.04,2145.79,2204.11,37288296
2009-05-13,2204.11,2243.95,2120.7,2136.46,47675328
2009-05-14,2136.46,2147.71,2094.51,2124.03,28751716
2009-05-15,2124.03,2162.53,2121.12,2146.15,30479282
2009-05-18,2146.15,2174.55,2119.93,2171.26,19457582
2009-05-19,2171.26,2253.73,2171.26,2253.73,41480952
2009-05-20,2253.73,2310.92,2234,2309.79,43234832
2009-05-21,2309.79,2312.83,2242.09,2251,34226000
2009-05-22,2251,2297.04,2240.68,2280.15,23258082
2009-05-25,2280.15,2297.07,2257.04,2278.78,22156052
2009-05-26,2278.78,2278.78,2201.3,2234.81,34050284
2009-05-27,2234.81,2306.93,2234.81,2294.82,32769684
2009-05-28,2294.82,2328.08,2258.35,2309.08,33330266
2009-05-29,2309.08,2355.48,2309.08,2327.47,60321684
2009-06-01,2327.47,2423.36,2327.47,2417.01,43678008
2009-06-02,2417.01,2431.39,2394.1,2427.45,45863900
2009-06-03,2427.45,2429.08,2392.94,2408.75,34098424
2009-06-04,2408.75,2430.6,2331.1,2338.9,35465544
2009-06-05,2338.9,2399.51,2338.9,2372.26,27661198
2009-06-09,2372.26,2377.94,2313.95,2319.69,25669394
2009-06-10,2319.69,2391.84,2319.69,2376.11,27249348
2009-06-11,2376.11,2389.25,2354.47,2386.92,24518320
2009-06-12,2386.92,2417.91,2382.7,2401.57,24081560
2009-06-15,2401.57,2409.55,2359.69,2390.45,24946252
2009-06-16,2390.45,2390.45,2270.32,2279.96,39703272
2009-06-17,2279.96,2279.96,2153.31,2162.34,36930352
2009-06-18,2162.34,2195.83,2144.67,2182.07,28904184
2009-06-19,2182.07,2252.03,2182.07,2233.9,34193880
2009-06-22,2233.9,2234.28,2135.99,2143.37,22713508
2009-06-23,2143.37,2171.55,2100.49,2167.25,26303492
2009-06-24,2164.13,2199.11,2160.37,2199.11,20768858
2009-06-25,2199.11,2214.53,2152.08,2177.03,22358472
2009-06-26,2177.03,2209.55,2156.58,2162.65,20287178
2009-06-29,2162.65,2179.08,2149.7,2166.86,15226274
2009-06-30,2166.86,2223.45,2166.86,2209.99,20753710
2009-07-01,2209.99,2238.19,2201.54,2236.98,21638556
2009-07-02,2236.98,2240.36,2207.77,2217.58,17862346
2009-07-03,2217.58,2217.58,2187.89,2211.04,23229882
2009-07-06,2211.04,2211.04,2167.98,2187.02,11241607
2009-07-07,2187.02,2206.83,2186.01,2202.83,12117582
2009-07-08,2202.83,2202.83,2157.48,2163.22,14506988
2009-07-09,2163.22,2184.16,2159.24,2160.73,16402784
2009-07-10,2160.73,2160.73,2099.57,2106.13,18302864
2009-07-13,2106.13,2116.07,2071.53,2103.67,15115860
2009-07-14,2103.67,2169.54,2103.67,2169.34,24840670
2009-07-15,2169.34,2188.07,2164.32,2185.47,20428626
2009-07-16,2185.47,2214.53,2179.86,2213.49,21169146
2009-07-17,2213.49,2247.19,2204.66,2230.44,14756959
2009-07-20,2230.44,2281.38,2230.44,2275.34,28337522
2009-07-21,2275.34,2303.12,2257.6,2271.07,21470656
2009-07-22,2271.07,2291.5,2259.22,2270.94,17941268
2009-07-23,2270.94,2295.39,2270.94,2295.26,36057760
2009-07-24,2295.26,2343.46,2295.26,2331.32,23590312
2009-07-27,2331.32,2370.97,2331.32,2344.04,15826857
2009-07-28,2344.04,2365.12,2277.9,2286.15,16525615
2009-07-29,2286.15,2302.75,2266.96,2276.18,11781920
2009-07-30,2276.18,2358.13,2276.18,2353.09,18525110
2009-07-31,2353.09,2378.7,2345.2,2362.35,41558848
2009-08-03,2362.35,2424.05,2362.35,2423.96,20968614
2009-08-04,2423.96,2445.5,2412.25,2434.02,19594276
2009-08-05,2434.02,2443.86,2389.34,2390.24,35155816
2009-08-06,2390.24,2413.78,2370.39,2401.07,42798836
2009-08-07,2401.07,2401.07,2353.53,2380.58,28425278
2009-08-10,2380.58,2393.02,2339.32,2339.66,19943204
2009-08-11,2339.66,2369.26,2275.38,2276.47,27546878
2009-08-12,2276.47,2296.98,2264.99,2295.65,17987698
2009-08-13,2295.65,2363.49,2295.65,2322.77,25038948
2009-08-14,2322.77,2346.09,2322.04,2341.42,14471720
2009-08-17,2341.42,2341.42,2278.99,2309.63,16751296
2009-08-18,2309.63,2336.92,2309.63,2333.29,17265592
2009-08-19,2333.29,2350.47,2306.86,2350.31,13117754
2009-08-20,2350.31,2401.67,2350.31,2399.4,18994768
2009-08-21,2399.4,2479.85,2399.4,2479.85,27927996
2009-08-24,2479.85,2535.44,2456.79,2483.26,24707002
2009-08-25,2483.26,2505.74,2453.65,2505.74,19686976
2009-08-26,2505.74,2554.2,2505.74,2545.67,28856076
2009-08-27,2545.67,2578.15,2529.14,2544.45,29605316
2009-08-28,2544.45,2569.29,2529.84,2540.4,29087748
2009-08-31,2540.4,2540.4,2466.41,2466.41,35585700
2009-09-01,2466.41,2509.91,2442.58,2509.52,19660192
2009-09-02,2509.52,2509.52,2447.56,2477.98,22292992
2009-09-03,2477.98,2477.98,2364.25,2414.21,39351868
2009-09-04,2414.21,2450.51,2404.68,2425.23,29138700
2009-09-07,2425.23,2505.26,2425.23,2497.15,26358896
2009-09-08,2497.15,2528.73,2493.41,2511.81,30335816
2009-09-09,2511.81,2543.9,2503.74,2534.57,25828944
2009-09-10,2534.57,2548.77,2501.02,2510.56,54544712
2009-09-11,2510.56,2534.87,2510.56,2527.11,58132592
2009-09-14,2527.11,2527.11,2465.31,2468,34507888
2009-09-15,2468,2538.93,2468,2531.94,40521216
2009-09-16,2531.94,2576.43,2531.94,2550.13,38859144
2009-09-17,2550.13,2574.9,2535.09,2547.47,36425140
2009-09-18,2547.47,2568.78,2535.35,2555.37,27059540
2009-09-21,2555.37,2560.81,2527.9,2527.9,18390756
2009-09-22,2527.9,2567.66,2527.9,2565.05,27949368
2009-09-23,2565.05,2622.05,2565.05,2611.52,39231112
2009-09-24,2611.52,2644.59,2577.13,2609.25,34899488
2009-09-25,2609.25,2627.29,2594.15,2611.56,47467424
2009-09-28,2611.56,2657.27,2593.41,2652.03,37158976
2009-09-29,2652.03,2689.36,2650.1,2667.62,37510552
2009-09-30,2667.62,2697.95,2635.57,2661.42,34122068
2009-10-01,2661.42,2677.51,2619.64,2648.05,25686838
2009-10-02,2648.05,2648.05,2585.92,2593.43,26782220
2009-10-05,2593.43,2641.5,2574.2,2581.07,22846780
2009-10-06,2581.07,2685.77,2581.07,2678.5,37991240
2009-10-07,2678.5,2727.58,2678.5,2692.42,32650296
2009-10-08,2692.42,2764.92,2692.42,2738.74,31880368
2009-10-09,2738.74,2762.88,2724.55,2753.23,27318888
2009-10-12,2753.23,2832.27,2753.23,2830.78,54668096
2009-10-13,2830.78,2846.5,2797.7,2807.89,42154944
2009-10-14,2807.89,2908.77,2807.89,2896.91,43925228
2009-10-15,2896.91,2932.45,2850.92,2894.15,43044912
2009-10-16,2894.15,2917.99,2814.7,2830.01,47534688
2009-10-19,2830.01,2889,2824.52,2864.63,30249970
2009-10-20,2864.63,2915.42,2860.76,2892.82,32447708
2009-10-21,2892.82,2901.03,2828.78,2855.07,41576344
2009-10-22,2855.07,2855.07,2807.88,2811.26,25116104
2009-10-23,2811.26,2855.61,2811.26,2838.13,22811458
2009-10-26,2838.13,2838.13,2781.06,2781.13,22067168
2009-10-27,2781.13,2781.13,2710.28,2711.96,28279908
2009-10-29,2711.96,2711.96,2599.2,2669.63,57894112
2009-10-30,2669.63,2724.02,2669.63,2686.21,32431982
2009-11-02,2686.21,2686.21,2617.7,2646.24,26882904
2009-11-03,2646.24,2646.24,2582.52,2584.04,33178456
2009-11-04,2584.04,2655.12,2584.04,2652.65,28011450
2009-11-05,2652.65,2683.57,2617.58,2683.57,26517022
2009-11-06,2683.57,2713.24,2667,2701.42,23915744
2009-11-09,2701.42,2737.26,2684.37,2688.49,41533256
2009-11-10,2688.49,2709.09,2635.05,2652.68,20214614
2009-11-11,2652.68,2685.71,2652.68,2659.4,17652744
2009-11-12,2659.4,2659.4,2590.54,2620.44,28273360
2009-11-13,2620.44,2620.44,2588.71,2588.71,20144644
2009-11-16,2588.71,2611.63,2474.12,2504.43,36166388
2009-11-17,2504.43,2545.09,2501.89,2502.27,27689324
2009-11-18,2502.27,2560.38,2477.13,2528.95,33759132
2009-11-19,2528.95,2545.64,2493.98,2497.15,20025532
2009-11-20,2497.15,2500.88,2405.11,2405.61,34619208
2009-11-23,2405.61,2457.27,2374.64,2448.36,24735628
2009-11-24,2448.36,2463.42,2413.68,2428.54,25824048
2009-11-25,2428.54,2442.68,2327.65,2372.61,62519468
2009-11-26,2372.61,2372.61,2211.59,2225.32,47298296
2009-11-27,2225.32,2299.78,2164.11,2257.43,51037296
2009-11-30,2257.43,2291.71,2234.82,2263.27,29362944
2009-12-01,2263.27,2425.81,2263.27,2425.09,42285872
2009-12-02,2425.09,2442.86,2399.94,2433.24,29867050
2009-12-03,2433.24,2480.75,2366.86,2366.86,35607840
2009-12-04,2366.86,2383.62,2298.45,2383.62,25234546
2009-12-07,2383.62,2383.62,2310.44,2318.64,24850572
2009-12-08,2318.64,2331.11,2176.95,2178.7,42167552
2009-12-09,2178.7,2178.7,2074.92,2105.48,56729940
2009-12-10,2105.48,2219.98,2100.64,2214,41655744
2009-12-11,2214,2267.63,2138.49,2160.68,38505960
2009-12-14,2160.68,2217.33,2155.8,2216.94,24812564
2009-12-15,2216.94,2216.94,2161.99,2169.98,19864900
2009-12-16,2169.98,2222.15,2153.9,2222.14,29838992
2009-12-17,2222.14,2222.14,2166.94,2195.35,36910228
2009-12-18,2195.35,2205.96,2161.09,2168.43,35824040
2009-12-21,2168.43,2178.26,2114.21,2118.6,21428564
2009-12-22,2118.6,2219.3,2118.6,2213.47,22995804
2009-12-23,2213.47,2247.23,2207.37,2207.94,15403273
2009-12-28,2207.94,2236.16,2207.94,2208.34,6957956
2009-12-29,2208.34,2215.28,2189.44,2196.03,8974204
2009-12-30,2196.03,2200.25,2181.23,2194.49,14385979
2009-12-31,2194.49,2212.77,2193.71,2196.16,8313580
2010-01-04,2196.16,2209.14,2187.09,2189.72,9230920
2010-01-05,2189.72,2280.97,2189.72,2277.6,32389868
2010-01-07,2277.6,2331.59,2260.87,2310.11,41852212
2010-01-08,2310.11,2338.3,2283.59,2327.57,22279538
2010-01-11,2327.57,2366.82,2315.21,2315.31,23567496
2010-01-12,2315.31,2315.31,2184.33,2199.53,35319924
2010-01-13,2199.53,2243.45,2161.44,2173.67,28027420
2010-01-14,2173.67,2206.17,2148.43,2195.41,32131384
2010-01-15,2195.41,2216.45,2137.01,2144.56,22833024
2010-01-18,2144.56,2158.05,2076.27,2090.29,29672998
2010-01-19,2090.29,2110.46,2003.35,2101.54,39047592
2010-01-20,2101.54,2118.8,2019.92,2030.28,28686228
2010-01-21,2030.28,2036.47,1954.48,2013.9,45108320
2010-01-22,2013.9,2036.48,1986.8,2033.76,28306322
2010-01-25,2033.76,2103.05,2014.65,2090.94,33984896
2010-01-26,2090.94,2106.03,2052.04,2052.77,23710462
2010-01-27,2052.77,2052.77,1972.6,1972.93,27384354
2010-01-28,1972.93,2009.26,1933.52,1985.86,37439132
2010-01-29,1985.86,2054.5,1985.86,2048.32,32333086
2010-02-01,2048.32,2076.85,2038.28,2043.4,29108084
2010-02-02,2043.4,2065.23,2032.89,2058.41,27576612
2010-02-03,2058.41,2102.21,2018.61,2018.98,34259160
2010-02-04,2018.98,2024.07,1950.58,1951.7,28488596
2010-02-05,1951.7,1951.7,1864.48,1878.91,42530404
2010-02-08,1878.91,1897.72,1799.27,1806.4,40109636
2010-02-09,1806.4,1905.9,1791.31,1895.96,47499636
2010-02-10,1895.96,1991.13,1895.96,1940.82,49655976
2010-02-11,1940.82,1981.99,1918.99,1940.31,31120956
2010-02-12,1940.31,1956.67,1877.6,1899.42,25914016
2010-02-16,1899.42,1902.79,1832.12,1866.87,25112756
2010-02-17,1866.87,1899.65,1858.1,1858.49,19425970
2010-02-18,1858.49,1900.55,1836.86,1882.1,18340582
2010-02-19,1882.1,1931.44,1868.59,1927.62,18762482
2010-02-22,1927.62,1971.66,1927.62,1957.39,24835230
2010-02-23,1957.39,1970.66,1902.71,1922.69,24294418
2010-02-24,1922.69,1948.62,1896.9,1926.81,18704898
2010-02-25,1926.81,1926.81,1862.81,1872.53,22491684
2010-02-26,1872.53,1920.55,1864.48,1913.16,26577424
2010-03-01,1913.16,1979.13,1913.16,1969.47,25600576
2010-03-02,1969.47,2027.4,1963.82,2021.75,31768048
2010-03-03,2021.75,2037.4,1987.13,2014.55,25780208
2010-03-04,2014.55,2060.74,2008.83,2048.16,25103242
2010-03-05,2048.16,2084.14,2040.2,2082.06,18956556
2010-03-08,2082.06,2113.29,2080.92,2087.45,24818044
2010-03-09,2087.45,2087.72,2049.37,2085.16,22611564
2010-03-10,2085.16,2147.62,2085.16,2139.8,33734160
2010-03-11,2139.8,2164.05,2115.74,2124.58,22961010
2010-03-12,2124.58,2142.49,2109.2,2115.65,15545712
2010-03-15,2115.65,2127.67,2103.77,2123.18,18724202
2010-03-16,2123.18,2133.87,2074.59,2112.67,18852830
2010-03-17,2112.67,2131.83,2087.25,2089.71,47014224
2010-03-18,2089.71,2089.71,2012.39,2019.62,41678432
2010-03-19,2019.62,2049.36,1994.76,2049.36,30254264
2010-03-22,2049.36,2049.36,1975.94,2010.22,19803628
2010-03-23,2010.22,2059.36,2009.14,2047.03,31654892
2010-03-24,2047.03,2082.59,2047.03,2062.94,31337436
2010-03-26,2062.94,2147.83,2062.94,2147.83,43602368
2010-03-29,2147.83,2173.47,2126.79,2137.37,20199394
2010-03-30,2137.37,2147.03,2087.67,2095.64,29952628
2010-03-31,2095.64,2095.64,2055.62,2067.49,22032364
2010-04-01,2067.49,2098.45,2067.49,2095.02,25335156
2010-04-06,2095.02,2103.95,2030.76,2048.69,22944952
2010-04-07,2048.69,2048.69,1980.75,1987.58,33363040
2010-04-08,1987.58,1987.58,1884.19,1925.82,53200624
2010-04-09,1925.82,1992.64,1909.95,1991.22,33247180
2010-04-12,1991.22,2097.04,1991.22,2061.04,51067160
2010-04-13,2061.04,2061.04,2011.65,2015.56,24019746
2010-04-14,2015.56,2015.56,1967.02,1987.36,28119448
2010-04-15,1987.36,2036.09,1958.2,2028.55,39362448
2010-04-16,2028.55,2037.84,1987.32,1995.24,30866070
2010-04-19,1995.24,1995.24,1933.19,1944.11,44669224
2010-04-20,1944.11,1963.77,1916.78,1961.86,83804608
2010-04-21,1961.86,1970.97,1924.39,1936.43,35488860
2010-04-22,1936.43,1936.43,1860.04,1860.76,56970452
2010-04-23,1860.76,1945.62,1836.41,1857.96,53334272
2010-04-26,1857.96,1872.42,1793.46,1804.91,34786052
2010-04-27,1804.91,1804.91,1671.27,1696.68,75677408
2010-04-28,1696.68,1746.44,1664.1,1707.35,82125320
2010-04-29,1707.35,1844.2,1707.35,1829.29,63874860
2010-04-30,1829.29,1902.92,1825.8,1869.99,50854844
2010-05-03,1869.99,1903.35,1836.98,1853.55,23766396
2010-05-04,1853.55,1853.55,1724.78,1729.68,40718184
2010-05-05,1729.68,1734.62,1625.75,1662.1,46749368
2010-05-06,1662.1,1701.74,1651.67,1678.42,41098232
2010-05-07,1678.42,1678.42,1621.46,1630.47,35525848
2010-05-10,1630.47,1796.38,1630.47,1779.3,69251480
2010-05-11,1779.3,1779.3,1729.29,1735.29,34670724
2010-05-12,1735.29,1773.71,1728.01,1749.59,23607388
2010-05-13,1749.59,1771.35,1714.93,1716.8,15753136
2010-05-14,1716.8,1716.8,1657.19,1658.29,20755666
2010-05-17,1658.29,1658.29,1605.99,1634.61,27343938
2010-05-18,1634.61,1667.78,1627.85,1629.24,21175466
2010-05-19,1629.24,1642.98,1559.82,1636.48,26214136
2010-05-20,1636.48,1642.57,1581.59,1582.22,17427458
2010-05-21,1582.22,1601.69,1563.68,1595.1,25025086
2010-05-25,1595.1,1595.1,1529.61,1539.9,23060506
2010-05-26,1539.9,1585.76,1527.77,1585.75,88823552
2010-05-27,1585.75,1599.76,1550.75,1578.42,36049752
2010-05-28,1578.42,1605.62,1564.93,1570.22,32151662
2010-05-31,1570.22,1583.18,1547.19,1550.78,18428020
2010-06-01,1550.78,1553.23,1514,1527.6,24582324
2010-06-02,1527.6,1550.27,1523.61,1537.82,25022728
2010-06-03,1537.82,1574.38,1537.82,1563.53,37639220
2010-06-04,1563.53,1563.53,1472.76,1484.9,27454650
2010-06-07,1484.9,1484.9,1403.04,1403.92,32915134
2010-06-08,1403.92,1433.03,1383.01,1408.84,29408616
2010-06-09,1408.84,1465.51,1408.84,1461.83,22652602
2010-06-10,1461.83,1483.5,1447.4,1476.47,22445816
2010-06-11,1476.47,1501.93,1466.11,1484.13,25949264
2010-06-14,1484.13,1553.72,1484.13,1540.69,29400728
2010-06-15,1540.69,1557.36,1507.09,1530.04,30153494
2010-06-16,1530.04,1550.5,1514.31,1523.06,21642964
2010-06-17,1523.06,1526.9,1506.3,1514.85,16552364
2010-06-18,1514.85,1555.59,1514.85,1542.99,22476148
2010-06-21,1542.99,1598.53,1542.99,1595.21,18935036
2010-06-22,1595.21,1595.21,1560.34,1569.99,14738413
2010-06-23,1569.99,1569.99,1525.49,1525.53,19032068
2010-06-24,1525.53,1525.53,1464.38,1468.86,19839136
2010-06-25,1468.86,1485.19,1457.2,1460.46,18639448
2010-06-28,1460.46,1470.23,1445.27,1447.15,15931895
2010-06-29,1447.15,1448.42,1430.7,1434.41,16544335
2010-06-30,1434.41,1481.94,1433.31,1434.22,18800592
2010-07-01,1434.22,1465.85,1414.61,1452.13,14390086
2010-07-02,1452.13,1473.26,1451.08,1451.08,9303693
2010-07-05,1451.08,1459.53,1444.01,1450.06,6444440
2010-07-06,1450.06,1503.29,1450.06,1503.07,11511126
2010-07-07,1503.07,1503.07,1482.95,1491.76,11363244
2010-07-08,1491.76,1530.94,1491.76,1525.09,20247146
2010-07-09,1525.09,1538.24,1518.17,1527.62,15526489
2010-07-12,1527.62,1540.29,1519.3,1527.58,9439595
2010-07-13,1527.58,1577.08,1527.24,1567.48,22807216
2010-07-14,1567.48,1592.26,1563.48,1573.87,14927825
2010-07-15,1573.87,1622.24,1573.87,1608.76,24974580
2010-07-16,1608.76,1626.03,1592.72,1612.87,16769695
2010-07-19,1612.87,1640.31,1593.6,1626.6,16930040
2010-07-20,1626.6,1638.96,1577.53,1579.14,19734828
2010-07-21,1579.14,1601.88,1566.79,1570.59,12360345
2010-07-22,1570.59,1620.98,1570.59,1612.38,16763932
2010-07-23,1612.38,1626.95,1585.76,1590.5,15014414
2010-07-26,1600.1,1634.37,1591.68,1625.21,16416856
2010-07-27,1625.21,1696.27,1625.21,1692.35,31577268
2010-07-28,1692.35,1711.06,1677.19,1688,21112528
2010-07-29,1688,1726.6,1684.53,1708.38,19888996
2010-07-30,1708.38,1708.38,1670.71,1681.98,13865456
2010-08-02,1681.98,1751.56,1681.98,1746.72,20175852
2010-08-03,1746.72,1776.4,1731.2,1769.93,17478660
2010-08-04,1769.93,1782.23,1752.82,1777.55,12011124
2010-08-05,1777.55,1793.37,1744.78,1745.3,16092755
2010-08-06,1745.3,1754.49,1711.79,1713.01,12781265
2010-08-09,1713.01,1734.65,1701.86,1705.23,7689306
2010-08-10,1705.23,1705.23,1662.99,1666.01,13475412
2010-08-11,1666.01,1671.97,1641.51,1649.87,9619481
2010-08-12,1649.87,1668.98,1621.73,1628.28,12433333
2010-08-13,1628.28,1647.32,1609.2,1625.99,10090772
2010-08-16,1625.99,1644.74,1608.85,1632.16,7085458
2010-08-17,1632.16,1688.66,1632.16,1678.06,11925613
2010-08-18,1678.06,1689.89,1664.28,1664.5,8800282
2010-08-19,1664.5,1675.8,1646.63,1647.89,8660143
2010-08-20,1647.89,1647.89,1589.74,1589.74,12806226
2010-08-23,1589.74,1609.47,1582.83,1598.88,7933494
2010-08-24,1598.88,1598.88,1538.92,1544.23,17516420
2010-08-25,1544.23,1564.19,1516.17,1516.17,13715829
2010-08-26,1516.17,1545.23,1516.17,1541.72,12021540
2010-08-27,1541.72,1568.41,1538.89,1547.01,9950284
2010-08-30,1547.01,1581.51,1547.01,1561.2,7048883
2010-08-31,1561.2,1561.2,1528.12,1555.41,12227217
2010-09-01,1555.8,1579.36,1542.99,1571.12,17925688
2010-09-02,1571.12,1613.62,1571.12,1613.41,16222017
2010-09-03,1613.41,1669.93,1606.62,1656.82,19731794
2010-09-06,1656.82,1679.94,1651,1673.4,12989941
2010-09-07,1673.4,1673.4,1618,1618.31,14029580
2010-09-08,1618.31,1618.31,1557.24,1586.62,23982668
2010-09-09,1586.62,1611.15,1571.85,1610.83,15362467
2010-09-10,1610.83,1616.48,1582.62,1588.33,14345196
2010-09-13,1588.33,1605.93,1585.49,1587.66,8891286
2010-09-14,1587.66,1596.97,1556.34,1563.36,18639108
2010-09-15,1563.36,1566.61,1536.78,1560.08,16218722
2010-09-16,1560.08,1565.33,1535.12,1535.83,13913651
2010-09-17,1535.83,1561.78,1517.98,1524.15,37597304
2010-09-20,1524.15,1533.42,1492.36,1492.36,21806132
2010-09-21,1492.36,1521.91,1490.96,1506.71,21608746
2010-09-22,1506.71,1519.83,1499.31,1512.42,13045376
2010-09-23,1512.42,1526.38,1493.25,1501.87,11599321
2010-09-24,1501.87,1515.54,1491.56,1514.26,11693224
2010-09-27,1514.26,1534,1496.33,1496.33,13332161
2010-09-28,1496.33,1496.33,1460.54,1472.5,18848956
2010-09-29,1472.5,1479.56,1455.04,1466.67,17011376
2010-09-30,1466.67,1473.25,1452.47,1471.04,17185226
2010-10-01,1471.04,1473.68,1451.67,1468.52,19245658
2010-10-04,1468.52,1489.01,1461.51,1488.71,22571932
2010-10-05,1488.71,1514.17,1481.85,1503.14,27731656
2010-10-06,1503.14,1554.26,1503.14,1552.55,22136472
2010-10-07,1552.55,1561.77,1538.07,1553.76,18337248
2010-10-08,1553.76,1553.76,1521.51,1528.48,13457459
2010-10-11,1528.48,1553.73,1523.59,1548.7,14746493
2010-10-12,1548.7,1554.12,1540.19,1542.62,18481668
2010-10-13,1542.62,1589.18,1542.62,1581.69,26695176
2010-10-14,1581.69,1594.48,1540.02,1541.79,22835312
2010-10-15,1541.79,1557.48,1535.03,1549.94,19790420
2010-10-18,1549.94,1557.84,1539.6,1557.21,13452660
2010-10-19,1557.21,1588.52,1557.21,1573.08,19372744
2010-10-20,1573.08,1592.64,1569.74,1589.15,14580147
2010-10-21,1589.15,1599.51,1580.57,1586.11,16174929
2010-10-22,1586.11,1609.45,1583.69,1605.82,17780012
2010-10-25,1605.82,1645.12,1605.82,1637.15,20492010
2010-10-26,1637.15,1638.86,1600.43,1608.08,21323152
2010-10-27,1608.08,1608.08,1573.98,1577.89,19967130
2010-10-29,1577.89,1577.89,1530.28,1547.43,28303884
2010-11-01,1547.43,1561.24,1501.53,1504.23,21667556
2010-11-02,1504.23,1520.43,1490.48,1518.64,18810912
2010-11-03,1518.64,1530.12,1511.28,1516.95,13524728
2010-11-04,1516.95,1541.71,1492.41,1497.75,23091348
2010-11-05,1497.75,1508.3,1476.29,1507.79,21497836
2010-11-08,1507.79,1552.41,1507.79,1526.91,20010740
2010-11-09,1526.91,1545.31,1505.46,1541.02,18880244
2010-11-10,1541.02,1541.02,1507.33,1510.16,19710150
2010-11-11,1510.16,1510.16,1476.93,1493.59,24277184
2010-11-12,1493.59,1498.23,1470.45,1497.2,15347362
2010-11-15,1497.2,1516.79,1496.25,1509.85,12906714
2010-11-16,1509.85,1522.94,1491.57,1494.17,17221588
2010-11-17,1494.17,1499.01,1464.68,1464.68,17325520
2010-11-18,1464.68,1503.37,1464.68,1502.83,18805648
2010-11-19,1502.83,1508.88,1479.48,1492.67,15158152
2010-11-22,1492.67,1501.39,1446.62,1460.33,20084088
2010-11-23,1460.33,1471.49,1446.95,1451.45,31099980
2010-11-24,1451.45,1464.23,1435.26,1450.81,23013108
2010-11-25,1450.81,1459.79,1438.08,1440.64,14508477
2010-11-26,1440.64,1442.03,1415.41,1436.66,34110496
2010-11-29,1436.66,1474.82,1410.44,1411.39,19528992
2010-11-30,1411.39,1420,1395.85,1419.67,48918124
2010-12-01,1419.67,1477.78,1416.83,1474.35,25950980
2010-12-02,1474.35,1503.91,1463.84,1474.05,27145116
2010-12-03,1474.05,1492.59,1470.65,1486.5,19450738
2010-12-06,1486.5,1498.07,1481.85,1492.92,13360012
2010-12-07,1507.35,1540.16,1506.07,1533.76,20285832
2010-12-08,1533.76,1533.76,1512.97,1523.51,12705815
2010-12-09,1523.51,1543.43,1523.51,1542.41,19377090
2010-12-10,1542.41,1543.42,1506.28,1506.32,14572717
2010-12-13,1506.32,1510.83,1494.55,1499.39,15810213
2010-12-14,1499.39,1503.97,1492.16,1501.4,19027984
2010-12-15,1501.4,1505.3,1484.09,1484.99,15871127
2010-12-16,1484.99,1496.28,1482.65,1487.39,14670466
2010-12-17,1487.39,1498.37,1475.94,1498.01,20660128
2010-12-20,1498.01,1498.43,1449.73,1449.79,16206642
2010-12-21,1449.79,1462.49,1442.44,1459.24,14112567
2010-12-22,1459.24,1462.8,1440.29,1449.12,11776032
2010-12-23,1449.12,1451.55,1437.97,1444.19,10131586
2010-12-27,1444.19,1444.19,1403.66,1404.2,13011947
2010-12-28,1404.2,1419.13,1397.81,1411.09,11215623
2010-12-29,1411.09,1428.9,1411.09,1428.15,8106298
2010-12-30,1428.15,1431.54,1412.68,1423.92,9522166
2010-12-31,1423.92,1432.53,1413.04,1413.94,8588512
2011-01-03,1413.94,1427.82,1411.63,1419.66,7821300
2011-01-04,1419.66,1419.66,1390.9,1396.58,15946694
2011-01-05,1396.58,1396.58,1363.11,1373.91,19737544
2011-01-07,1373.91,1394.42,1372.24,1390.84,22600350
2011-01-10,1390.84,1390.84,1354.2,1354.63,23483108
2011-01-11,1354.63,1387.46,1351.65,1369.35,24631308
2011-01-12,1369.35,1441.42,1369.35,1438.03,28193880
2011-01-13,1438.03,1461.17,1428.78,1442.52,22278896
2011-01-14,1442.52,1453.32,1418.03,1445.86,21141660
2011-01-17,1445.86,1479.38,1437.45,1458.65,16870296
2011-01-18,1461.66,1476.19,1438.25,1443,17139334
2011-01-19,1443,1507.4,1443,1507.4,28872736
2011-01-20,1507.4,1546.96,1492.55,1546.93,31717740
2011-01-21,1546.93,1562.4,1534.74,1536.58,35403688
2011-01-24,1536.58,1560.88,1536.22,1548.65,22941338
2011-01-25,1548.65,1562.79,1526.17,1534.38,22127158
2011-01-26,1534.38,1575.24,1534.38,1567.83,24072164
2011-01-27,1567.83,1583.01,1553.76,1570.05,21438784
2011-01-28,1570.05,1599.12,1566.26,1591.23,23939390
2011-01-31,1591.23,1606.88,1568.58,1593.3,20742184
2011-02-01,1593.3,1667.27,1593.3,1663.6,39938580
2011-02-02,1663.6,1694.7,1646.58,1664.06,40602848
2011-02-03,1664.06,1675.15,1648.97,1675.14,20171128
2011-02-04,1675.14,1694.86,1647.83,1661.68,25428974
2011-02-07,1661.68,1665.51,1632.35,1653.63,21594972
2011-02-08,1653.63,1683.19,1652.03,1669.82,21430808
2011-02-09,1669.82,1702.93,1665.65,1690.58,33471692
2011-02-10,1690.58,1690.58,1628.19,1632.06,39276520
2011-02-11,1632.06,1642.47,1604.12,1621.9,26317940
2011-02-14,1621.9,1651.69,1614.49,1642.7,17222836
2011-02-15,1642.7,1652.96,1613.12,1620.59,18111802
2011-02-16,1620.59,1631.91,1614.78,1618.98,13391119
2011-02-17,1618.98,1665.77,1618.44,1662.62,26301800
2011-02-18,1662.62,1719.31,1654.49,1715.13,45053352
2011-02-21,1715.13,1747.17,1661.77,1668.25,50843552
2011-02-22,1668.25,1668.25,1609.09,1619.36,25050698
2011-02-23,1619.36,1644.67,1604.14,1629.72,29810116
2011-02-24,1629.72,1635.36,1599.97,1599.97,22597340
2011-02-25,1599.97,1609.7,1572.11,1583.2,18374884
2011-02-28,1583.2,1589.58,1543.64,1576.86,28252030
2011-03-01,1576.86,1608.85,1566.92,1579.85,23888880
2011-03-02,1563.43,1579.79,1545.57,1569.92,20097562
2011-03-03,1569.92,1596.4,1569.92,1580.67,16476123
2011-03-04,1580.67,1594.83,1575.54,1585.85,14590495
2011-03-08,1585.85,1585.85,1525.5,1525.5,27118520
2011-03-09,1525.5,1556.52,1522,1541.02,23065234
2011-03-10,1541.02,1548.14,1523.21,1544.88,19632296
2011-03-11,1544.88,1590.87,1542.27,1580.9,23455976
2011-03-14,1580.9,1674.08,1580.9,1662.38,43520188
2011-03-15,1662.38,1662.38,1590.33,1590.44,28890110
2011-03-16,1590.44,1639.15,1590.44,1611.09,21474806
2011-03-17,1611.09,1630.13,1601.2,1620.47,16773355
2011-03-18,1620.47,1636.51,1593.78,1593.78,24923940
2011-03-21,1593.78,1631.42,1593.78,1614.13,14688231
2011-03-22,1614.13,1623.94,1606.27,1611.21,15292340
2011-03-23,1611.21,1617.42,1586.11,1588.33,18784042
2011-03-24,1588.33,1623.65,1587.69,1622.15,19657572
2011-03-28,1622.15,1632.37,1605.29,1611.51,14210943
2011-03-29,1611.51,1614.61,1570.37,1579.76,18976506
2011-03-30,1579.76,1588.84,1548.59,1558.57,20553468
2011-03-31,1558.57,1569.99,1530.61,1535.19,16759268
2011-04-01,1535.19,1550.32,1517.23,1526.6,17266084
2011-04-04,1526.6,1530.17,1482.21,1492.44,20317168
2011-04-05,1492.44,1503.87,1482.2,1489.46,15351429
2011-04-06,1489.46,1529.15,1468.65,1528.67,25576984
2011-04-07,1528.67,1561.22,1528.67,1552.2,22701852
2011-04-08,1552.2,1561.74,1526.9,1531.12,14445729
2011-04-11,1531.12,1531.12,1483.67,1491.83,13882363
2011-04-12,1491.83,1515.11,1477.47,1506.25,13713643
2011-04-13,1506.25,1540.31,1506.25,1531.04,14051927
2011-04-14,1531.04,1531.04,1486.86,1487.76,20114936
2011-04-15,1487.76,1508.14,1463.69,1469.03,21523918
2011-04-18,1469.03,1475.15,1426.63,1427.49,21125696
2011-04-19,1427.49,1448.06,1416.04,1437.28,18181782
2011-04-20,1437.28,1461.19,1397.63,1399.69,17680636
2011-04-21,1399.69,1433.17,1399.69,1431.33,16440661
2011-04-26,1431.33,1435.68,1419.86,1425.57,9012220
2011-04-27,1425.57,1428.28,1388.09,1400.06,18452368
2011-04-28,1400.06,1412.09,1393.56,1401.16,39501808
2011-04-29,1401.16,1435.04,1401.16,1434.65,16522265
2011-05-02,1434.65,1448.08,1411.7,1429.12,12509850
2011-05-03,1429.12,1436.16,1404.36,1412.84,14665835
2011-05-04,1412.84,1414.39,1382.31,1387.59,16714123
2011-05-05,1387.59,1399.69,1376.2,1378.05,11610535
2011-05-06,1378.05,1386.72,1369.4,1370.1,13427695
2011-05-09,1370.1,1374.35,1337.8,1349.91,22171148
2011-05-10,1349.91,1382.2,1345.5,1369.3,20358660
2011-05-11,1369.3,1409.61,1367.01,1388.11,23030942
2011-05-12,1388.11,1391.35,1355.08,1355.08,14477167
2011-05-13,1355.08,1376.82,1354.64,1356.24,11211281
2011-05-16,1356.24,1356.24,1321.33,1330.28,13241284
2011-05-17,1330.28,1347.41,1318.69,1346.87,14948805
2011-05-18,1346.87,1370.76,1322.51,1328.1,21641012
2011-05-19,1328.1,1341.83,1314.6,1322.27,18811024
2011-05-20,1322.27,1327.05,1297.27,1297.36,17213870
2011-05-23,1297.36,1297.36,1274.81,1280.1,15971335
2011-05-24,1280.1,1316.38,1280.1,1281.72,16018752
2011-05-25,1281.72,1296.2,1276.27,1289.63,16090728
2011-05-26,1289.63,1310.8,1286.88,1286.88,14967491
2011-05-27,1286.88,1323.39,1251.33,1264.92,27338556
2011-05-30,1264.92,1274,1240.24,1240.25,18529796
2011-05-31,1240.25,1310.61,1240.25,1309.46,37489516
2011-06-01,1309.46,1327.03,1280.91,1289.99,29143340
2011-06-02,1289.99,1295.1,1266.96,1277.23,17261484
2011-06-03,1277.23,1338.44,1277.23,1333.66,24526646
2011-06-06,1333.66,1341.25,1318.06,1323.27,15319718
2011-06-07,1323.27,1323.27,1289.85,1297.05,15701363
2011-06-08,1297.05,1297.05,1258.97,1258.97,16178757
2011-06-09,1258.97,1276.74,1247.31,1262.64,17986060
2011-06-10,1262.64,1279.01,1250.58,1252.38,17176406
2011-06-14,1252.38,1275.74,1238.19,1266.93,17385672
2011-06-15,1266.93,1266.93,1212.95,1243.05,29416528
2011-06-16,1243.05,1243.05,1197.28,1208.09,19954100
2011-06-17,1208.09,1272.45,1208.09,1254.02,36826696
2011-06-20,1254.02,1263.72,1228,1229.43,13311760
2011-06-21,1229.43,1279.53,1229.43,1275.47,27013296
2011-06-22,1275.47,1298.36,1264.5,1271.43,20167544
2011-06-23,1271.43,1271.43,1238.48,1241.82,14350439
2011-06-24,1241.82,1275.05,1231.47,1232.6,14882363
2011-06-27,1232.6,1237.75,1215.6,1226.22,16596078
2011-06-28,1226.22,1262.23,1226.22,1258.84,18954364
2011-06-29,1258.84,1299.95,1258.74,1264.85,31389852
2011-06-30,1264.85,1285.41,1264.85,1279.06,15901996
2011-07-01,1279.06,1310.93,1279.06,1308.48,21653724
2011-07-04,1308.48,1318.67,1294.79,1306.45,18675168
2011-07-05,1306.45,1309.02,1286.11,1288.32,11438665
2011-07-06,1288.32,1288.32,1259.3,1265.78,20039732
2011-07-07,1265.78,1269.1,1244.9,1264.23,24958412
2011-07-08,1264.23,1265.09,1244.92,1251.1,15133992
2011-07-11,1251.1,1251.1,1208.41,1218.88,71880912
2011-07-12,1218.88,1218.88,1166.04,1216.51,30155200
2011-07-13,1216.51,1216.51,1184.79,1190.3,19807526
2011-07-14,1190.3,1195.43,1172.41,1188.19,21879426
2011-07-15,1188.19,1198.24,1176.44,1176.88,14671985
2011-07-18,1176.88,1193.17,1167.57,1171.7,17976254
2011-07-19,1171.7,1192.34,1171.7,1187.74,17180428
2011-07-20,1187.74,1192.6,1180.04,1184.35,14000097
2011-07-21,1184.35,1220.28,1183.05,1214.42,30150738
2011-07-22,1214.42,1286.25,1214.42,1286.15,45073844
2011-07-25,1286.15,1293.16,1267.64,1269.04,25420584
2011-07-26,1269.04,1273.82,1231.16,1233.22,20110972
2011-07-27,1233.22,1240.2,1218.11,1226.92,19778732
2011-07-28,1226.92,1226.94,1207.89,1209.55,14186105
2011-07-29,1209.55,1219.87,1203.96,1204.15,15264462
2011-08-01,1204.15,1224.91,1181.97,1182.76,15644289
2011-08-02,1182.76,1188.15,1144.28,1144.29,16236005
2011-08-03,1144.29,1144.29,1100.61,1101.31,23541480
2011-08-04,1101.31,1116.97,1081.71,1086.43,25862296
2011-08-05,1086.43,1086.43,1038.74,1062,30134268
2011-08-08,1062,1066.03,997.62,998.24,28349166
2011-08-09,998.24,1014.08,951.52,1000.13,37900740
2011-08-10,1000.13,1025.93,973.56,982.11,24344624
2011-08-11,982.11,991.22,958.16,976.17,21635212
2011-08-12,976.17,998.6,976.17,991.14,14701301
2011-08-16,991.14,1012.52,987.79,1012.52,12598880
2011-08-17,1012.52,1019.83,996.21,1010.76,13692953
2011-08-18,1010.76,1010.76,972.08,976.62,16030453
2011-08-19,976.62,976.62,948.76,961.96,18472890
2011-08-22,961.96,974.5,940.69,940.72,13178696
2011-08-23,940.72,952.12,901.68,911.07,20373132
2011-08-24,911.07,918.31,881.63,892.96,21781474
2011-08-25,892.96,899.88,877.18,889.17,27053618
2011-08-26,889.17,889.17,866.61,880.08,24062800
2011-08-29,880.08,1023.37,880.08,1006.59,31053400
2011-08-30,1008.28,1032.62,956.19,958.12,47235472
2011-08-31,958.12,958.12,904.75,915.98,25372180
2011-09-01,915.98,940.95,884.66,928.86,27880374
2011-09-02,928.86,928.86,888.57,891.93,19382320
2011-09-05,891.93,891.93,862.94,863.9,15060166
2011-09-06,863.9,883.67,854.78,860.74,17856928
2011-09-07,860.74,932.17,860.74,929.45,23991260
2011-09-08,929.45,929.45,885.42,886.77,23163904
2011-09-09,886.77,921.8,871.16,886.73,29097380
2011-09-12,886.73,886.73,845.06,847.48,22620644
2011-09-13,847.48,862.94,835.46,843.12,25695004
2011-09-14,843.12,868.63,843.12,857.18,24144516
2011-09-15,857.18,875.64,847.7,848.4,40543688
2011-09-16,848.4,868.59,844.55,864.94,37862556
2011-09-19,864.94,864.94,833.54,850.22,27531080
2011-09-20,850.22,863.06,842.8,844.19,18202348
2011-09-21,844.19,858.89,844.1,855.99,15754719
2011-09-22,855.99,855.99,827.05,830.07,19228540
2011-09-23,830.07,830.07,790.26,797.95,38276260
2011-09-26,797.95,806.42,777.71,784.65,24467696
2011-09-27,784.65,799.03,781.76,791.19,22806282
2011-09-28,791.19,809.94,779.2,809.94,28042086
2011-09-29,809.94,809.94,794.76,802.57,18689552
2011-09-30,802.57,802.57,785.45,798.42,14577242
2011-10-03,798.42,798.42,773.52,779.29,15089161
2011-10-04,779.29,779.29,723.37,730.33,34192212
2011-10-05,730.33,749.1,730.29,735.51,25491032
2011-10-06,735.51,760.8,735.51,739.97,32427888
2011-10-07,739.97,755.89,734.34,744.37,20170120
2011-10-10,744.37,746.38,701.31,740.06,29922310
2011-10-11,740.06,746.88,719.63,725.45,34388152
2011-10-12,725.45,766,723.53,759.89,31687540
2011-10-13,759.89,778.5,753.25,772.36,29354196
2011-10-14,772.36,784.21,759.26,775.59,24234572
2011-10-17,775.59,776.67,747.14,752.59,18211366
2011-10-18,752.59,752.59,735.07,738.08,19014372
2011-10-19,738.08,756.89,733.62,740.93,21173808
2011-10-20,740.93,750.56,729.17,742.76,23191280
2011-10-21,742.76,785.07,742.76,782.36,31967306
2011-10-24,782.36,782.36,734.93,747.08,28569104
2011-10-25,747.08,773.41,742.97,756.05,24583522
2011-10-26,756.05,779.19,747.84,773.81,24826856
2011-10-27,773.81,826.37,773.81,811.11,48060932
2011-10-31,811.11,815.15,794.21,808.58,27580760
2011-11-01,808.58,808.58,745.49,752.65,35978248
2011-11-02,752.65,760.23,737.67,745.64,22086264
2011-11-03,745.64,783.47,730.38,759.5,43871792
2011-11-04,759.5,762.36,741.36,750.63,24160700
2011-11-07,750.63,774.96,750.63,761.04,28778752
2011-11-08,761.04,783.01,754.96,779.63,37998816
2011-11-09,779.63,779.63,754.46,767.11,31154444
2011-11-10,767.11,794.67,760.97,762.23,35418948
2011-11-11,762.23,767.75,755.65,755.65,19275764
2011-11-14,755.65,765.74,753.75,762.85,14032834
2011-11-15,762.85,765.19,729.2,735.65,21753964
2011-11-16,735.65,735.65,715.73,717.93,24641088
2011-11-17,717.93,725.43,710.24,724.81,24140008
2011-11-18,724.81,724.81,710.14,712.63,38825496
2011-11-21,712.63,712.63,684.7,686,21330078
2011-11-22,686,704.04,680.04,684.04,20024132
2011-11-23,684.04,684.37,673.57,675.93,19475300
2011-11-24,675.93,689.29,673.3,673.3,15931374
2011-11-25,673.3,675.52,657.12,664.24,15687718
2011-11-28,664.24,676.46,655.25,666.95,23659716
2011-11-29,666.95,671.67,654.93,661.52,23635652
2011-11-30,661.52,685.55,658.38,682.21,141878560
2011-12-01,682.21,684.98,671.43,671.43,33825264
2011-12-02,671.43,690.79,671.43,690.68,20632638
2011-12-05,690.68,699.91,687.99,693.12,19785304
2011-12-06,693.12,693.12,679.01,679.01,19703210
2011-12-07,679.01,690.59,679.01,686.2,22080612
2011-12-08,686.2,688.7,674.84,677.31,19899324
2011-12-09,677.31,680.7,666.72,675.8,21544334
2011-12-12,675.8,676.18,660.74,661.77,26421608
2011-12-13,661.77,664.04,656.41,656.75,19492030
2011-12-14,656.75,660.99,651.73,659.62,19923724
2011-12-15,659.62,663.31,652.54,660.14,16728056
2011-12-16,660.14,668.14,649.8,655.91,37452656
2011-12-19,655.91,669.35,649.92,650.5,19250580
2011-12-20,650.5,660.07,641.85,660.07,15445192
2011-12-21,661.13,670.83,657.07,659.34,15345046
2011-12-22,656.52,664.34,655.83,656.45,13761339
2011-12-23,661.77,665.96,658.08,665.06,13238163
2011-12-27,667.17,674.71,662.94,669.49,12997886
2011-12-28,666.99,685.98,666.15,669.57,27129948
2011-12-29,670.57,673.47,663.49,667.3,12448865
2011-12-30,668.01,680.42,668.01,680.42,13797212
2012-01-02,681.83,681.83,670.6,673.71,8456915
2012-01-03,678.95,679.19,662.15,665.63,13956934
2012-01-04,671.22,673.22,655.14,662.29,13331115
2012-01-05,660.83,662.79,644.63,647.58,13682944
2012-01-09,648.58,656.11,636.05,636.52,18766304
2012-01-10,641.33,641.43,623.91,625.35,19466592
2012-01-11,628.95,633.88,621.71,629.08,20743480
2012-01-12,631.27,642.99,630.3,632.19,21874876
2012-01-13,634.53,649.52,634.53,644.94,19289384
2012-01-16,639.7,649.87,634.29,649.55,15064767
2012-01-17,654.38,659.29,648.12,656.52,17393930
2012-01-18,654.41,674.14,650.98,670.03,28059422
2012-01-19,671.05,700.97,670.22,689.75,45317048
2012-01-20,694.27,710.96,682.53,708.18,36220668
2012-01-23,704.45,745.29,700.76,744.26,42600428
2012-01-24,739.79,740.47,703.42,703.44,43290232
2012-01-25,705.77,738.92,704.69,737.26,36775416
2012-01-26,738.45,773.98,730,766.23,78639104
2012-01-27,765.66,791.12,739.81,745.67,78789920
2012-01-30,747.98,764.13,732.5,750.04,42539192
2012-01-31,754.22,796.9,750.59,796.02,74690600
2012-02-01,796.97,830.7,779.14,796.1,97821584
2012-02-02,795.3,801.87,770.2,792.44,54136872
2012-02-03,793.14,800.55,761.08,762.15,47720656
2012-02-06,765.01,792.04,763.34,785,46738904
2012-02-07,789.46,810.92,778.09,802.21,47942752
2012-02-08,808.22,830.97,802.75,809.12,60824156
2012-02-09,806.52,828.01,797.89,823.96,58160560
2012-02-10,820.19,820.19,780.85,797.35,48817344
2012-02-13,804.77,843.64,804.77,834.41,53106476
2012-02-14,834.32,839.86,814.12,818.1,35284060
2012-02-15,816.49,819.61,776.15,776.28,41604332
2012-02-16,781.36,785.24,749.99,785.02,44117104
2012-02-17,790.52,828.26,790.36,824.26,54179068
2012-02-20,827.94,847.63,819.65,825.75,56224660
2012-02-21,830.74,833.44,793.02,797.13,44761240
2012-02-22,794.7,794.7,751.27,751.96,50848632
2012-02-23,747.78,767.49,738.43,746.53,45670988
2012-02-24,746.91,760.55,739.03,749.69,31287060
2012-02-28,749.92,749.92,714.99,727.14,30776324
2012-02-29,729.77,749.94,714.97,743.59,50469876
2012-03-01,740.32,756.11,730.88,747.85,36657540
2012-03-02,750.74,755.11,744.25,749.32,19286720
2012-03-05,744,745.61,730.87,734.7,18001498
2012-03-06,728.74,766.12,728.74,755.06,47388520
2012-03-07,751.28,760.71,745.16,745.23,38055096
2012-03-08,751.45,774.95,751.17,768.9,42140304
2012-03-09,771.78,781.3,751.67,752.35,49370328
2012-03-12,751.84,751.98,733.84,733.89,38286360
2012-03-13,736.59,747.88,726.5,734.88,34476760
2012-03-14,737.92,754.27,737.92,744.77,37647288
2012-03-15,742.25,752.74,737.24,750.32,29275124
2012-03-16,747.84,767.79,742.43,764.8,57258956
2012-03-19,765.29,781.82,762.94,776.79,44079944
2012-03-20,780.82,790.29,778.52,781.88,32293120
2012-03-21,776.38,780.63,765.49,767.6,27243706
2012-03-22,766.2,774.31,762.57,765.07,19383416
2012-03-23,766.77,775.16,765.8,772.66,12642434
2012-03-26,772.23,775.86,763.02,767.32,17731792
2012-03-27,768.88,773.12,749.31,752.7,32433038
2012-03-28,756.76,761.53,743.81,752.64,34846816
2012-03-29,752.55,754.77,725.13,734.77,26738728
2012-03-30,731.14,735.86,724.57,728.93,20699000
2012-04-02,733.24,733.24,710.44,713.66,26223484
2012-04-03,716.84,727.29,707.21,709.2,21228868
2012-04-04,708.02,711.39,701.18,703.94,23848834
2012-04-05,707.98,711.1,700.59,707.6,20460928
2012-04-10,704.75,738.94,703.99,730.03,47900140
2012-04-11,732.78,739.59,716.41,723.61,38550728
2012-04-12,725.01,727.66,710.78,714.78,15976577
2012-04-17,722.01,733.61,713.07,720.98,27393876
2012-04-18,725.13,732.27,717.49,726.65,17037760
2012-04-19,723.65,725.22,712.25,713.92,20854076
2012-04-20,712.64,719.56,706.55,714.51,21913284
2012-04-23,711.79,716.39,700.01,702.17,15648815
2012-04-24,700.3,704.94,693.9,697.82,16671822
2012-04-25,699.92,707.15,694.74,698.03,18688600
2012-04-26,699.18,708.46,694.32,696.66,10451350
2012-04-27,695.89,699.83,692.49,695.76,11848236
2012-04-30,696.37,702.25,696.37,699.91,9453502
2012-05-02,698.14,701.36,681.74,686.19,17818766
2012-05-03,689.58,689.58,680.75,687.3,16628080
2012-05-04,685.01,693.99,683.28,689.86,21783384
2012-05-07,684.87,684.87,632.77,643.87,35989580
2012-05-08,640.02,643.26,610.23,620.54,35135540
2012-05-09,619.61,627.23,614.24,615.12,23736444
2012-05-10,620.69,646.98,619.39,640.91,33437876
2012-05-11,638.98,639.26,608.71,611.96,40728200
2012-05-14,609.54,609.54,575.65,584.04,25391000
2012-05-15,587.37,595.84,553.61,562.88,35275444
2012-05-16,561.15,578.43,552.58,555.42,35871648
2012-05-17,555.15,555.15,534.45,536.49,27291480
2012-05-18,535.19,555.02,532.15,550.13,38192848
2012-05-21,550.02,554.85,544.27,544.56,18757132
2012-05-22,547.56,547.56,528.49,535.96,23846864
2012-05-23,535.92,536.31,526.39,526.39,19728456
2012-05-24,525.73,526.5,499.76,502.52,25712716
2012-05-25,502.25,505.52,484.09,485.18,21981830
2012-05-28,487.32,520.9,487.32,518.49,23992170
2012-05-29,520.21,528.99,511.56,528.14,30297362
2012-05-30,528.35,528.35,506.23,511.29,26275016
2012-05-31,510.25,536.32,508.09,525.45,107273304
2012-06-01,525.93,525.93,497.74,501.9,45907788
2012-06-05,502.21,508.29,471.35,476.36,36758684
2012-06-06,475.89,488.91,475.21,477.42,27417020
2012-06-07,477.35,494.64,477.35,492.19,26868514
2012-06-08,493.27,494.13,479.35,492.69,26736864
2012-06-11,492.8,514.86,492.8,496.4,31854710
2012-06-12,492.28,496.45,486.07,489.35,22008564
2012-06-13,490.75,502.7,488.18,499.56,27230028
2012-06-14,500.86,551.48,500.86,550.1,77394144
2012-06-15,548.63,564.6,534.72,560.26,80851248
2012-06-18,564.69,600.76,564.03,580.67,84703008
2012-06-19,583.58,605.08,573.71,600.07,54237916
2012-06-20,604.55,619.26,594.24,603.04,58786356
2012-06-21,602.57,616.17,591.04,614.09,44474412
2012-06-22,610.07,622.39,600.7,608.41,36612028
2012-06-25,605.33,605.33,565.36,566.79,32935128
2012-06-26,564.15,577.89,556.57,575.83,39587188
2012-06-27,574.8,584.35,573.13,579.69,31658484
2012-06-28,578.43,586.01,570.41,578.31,22885708
2012-06-29,579.48,613.35,579.48,611.16,40070348
2012-07-02,612.3,621.73,610.23,615.47,27159612
2012-07-03,616.75,620.07,607.5,620.07,18483956
2012-07-04,618.34,650.51,615.35,650.27,30394860
2012-07-05,651.61,662.49,633.3,637.05,29182132
2012-07-06,636.73,644.59,628.22,638.86,18849064
2012-07-09,641.49,652.33,634.35,642.62,19315116
2012-07-10,642.59,651.73,621.58,621.69,29324408
2012-07-11,619.33,620.46,602.93,605.75,18892822
2012-07-12,602.11,615.79,596.58,600.16,17980760
2012-07-13,603.03,621.95,603.03,621.78,15760509
2012-07-16,623.89,635.52,619,619.97,23613160
2012-07-17,621.7,625.54,612.21,612.38,13741049
2012-07-18,612.23,623.49,612.19,613.65,11217027
2012-07-19,619.08,622.28,614.56,622.26,12036057
2012-07-20,624.93,632.17,622.21,630.84,14225512
2012-07-23,626.74,627.4,582.74,586.04,32275960
2012-07-24,588.86,593.57,584.96,586.64,14276459
2012-07-25,586.6,592.24,580.87,588.09,18277464
2012-07-26,589.04,590.32,581.18,583.2,14349599
2012-07-27,585.24,592.03,583.88,586.26,14540820
2012-07-30,588.09,602.48,588.09,599.48,30205988
2012-07-31,602.1,605.6,591.15,598.68,29918788
2012-08-01,599.16,602.93,593.98,599.22,18247628
2012-08-02,601.6,605.52,592.35,592.74,19163220
2012-08-03,596.13,598.15,589.81,598.12,11975672
2012-08-06,600.39,610.17,599.37,608.62,11928001
2012-08-07,611.32,624.63,610.76,620.46,18590836
2012-08-08,618.01,621.98,606.45,611.5,0
2012-08-09,610.98,613.86,608.23,612.29,13556876
2012-08-10,611.64,622.59,610.66,618.23,9033097
2012-08-13,620.86,626.18,618.14,623.22,11116872
2012-08-14,623.89,626.38,620.51,621.77,7841686
2012-08-16,626.04,631.61,621.52,631.56,12510827
2012-08-17,630.62,639.32,628.36,639.27,10422326
2012-08-20,640,640,625.12,626.22,10501499
2012-08-21,626.52,645.69,626.41,642.84,30018998
2012-08-22,641.5,647.92,639.26,639.57,19296480
2012-08-23,642.22,647.5,627.72,629.69,17741304
2012-08-24,629.59,645.47,626.83,644.04,15512958
2012-08-27,647.53,654.25,644.14,646.08,21144712
2012-08-28,643.49,643.49,631.02,631.41,18156034
2012-08-29,630.56,641.58,630.56,640.84,17260900
2012-08-30,639.63,641.47,629.03,629.1,18121948
2012-08-31,628.45,647.04,628.4,646.82,24433682
2012-09-03,647.78,651.81,642.22,642.37,18160992
2012-09-04,642.98,653.62,642.3,651.77,17718282
2012-09-05,652.46,675.07,651.62,675.07,41601152
2012-09-06,676.01,682.97,667.73,678.96,32649480
2012-09-07,683.05,696.52,683.05,693.49,37907728
2012-09-10,693.98,729.21,689.32,726.05,73032000
2012-09-11,728.66,732.59,711.06,731.51,62665004
2012-09-12,734.26,774.79,732.12,770.53,104341416
2012-09-13,769.24,782.79,739.65,741.76,90285280
2012-09-14,747.78,768.05,728.38,743.01,70172000
2012-09-17,747.8,754.64,733.77,734.99,35462572
2012-09-18,731.36,760.48,717.57,755.98,69578072
2012-09-19,759.99,770.32,750.99,753.06,58166704
2012-09-20,747.43,781.53,745.85,763.69,48840264
2012-09-21,766.21,790.71,766.14,775.78,49551596
2012-09-24,772.48,778.05,753.76,754.48,32039910
2012-09-25,750.26,756.8,739.52,752.2,33797884
2012-09-26,750.94,760.03,742.42,755.09,26921136
2012-09-27,761.85,765.12,742.44,742.44,23243426
2012-09-28,746.93,755.36,736.98,739.12,23499406
2012-10-01,742.99,755.39,739.53,744.42,28512680
2012-10-02,742.48,781.45,742.09,780.94,45644448
2012-10-03,782.86,793.44,776.4,777.48,40040120
2012-10-04,780.03,790.75,774.22,790.04,34631952
2012-10-05,794.11,832.08,794.11,829.96,80386560
2012-10-08,835.2,848.36,816.96,825.09,64865176
2012-10-09,823.33,840.1,821.81,829.59,51569364
2012-10-10,828.61,830.13,796.27,799.42,47030368
2012-10-11,798.54,811.26,782.14,798.66,40462516
2012-10-12,803.18,827.12,802.67,824.86,38684776
2012-10-15,826.56,841.16,823.4,834.99,38342888
2012-10-16,841,854.24,830,849.82,49355064
2012-10-17,854.69,868.79,848.75,865.22,72632040
2012-10-18,866.23,881.71,857.84,862.88,102949000
2012-10-19,865.4,877.07,855.69,870.64,65516996
2012-10-22,872.14,910.99,871.61,894.01,108363480
2012-10-23,892.36,897.72,871.32,873.51,64507092
2012-10-24,865.17,892.55,855.06,889.78,73163664
2012-10-25,894.07,901.27,873.29,881.22,59083520
2012-10-26,875.47,883.54,869.21,874.54,34590152
2012-10-29,867.9,871.13,818.06,819.61,86982736
2012-10-30,817.37,840.27,800.31,815.54,85968656
2012-10-31,819.14,836.47,783.34,801.32,58930840
2012-11-01,796.97,808.34,754.16,761.24,87934464
2012-11-02,762.61,803.72,759.21,802.21,72141376
2012-11-05,804.83,831.77,787.63,829.07,83172320
2012-11-06,832.85,844.02,824.23,832.37,58514152
2012-11-07,835.6,843.4,820.03,825.8,34565276
2012-11-08,822.74,822.9,783.34,794.67,55992300
2012-11-09,787.12,805.26,782.89,801.99,43992540
2012-11-12,805.04,816.42,760.08,772.85,73475512
2012-11-13,769.2,779.28,758.03,775.72,79156656
2012-11-14,778.48,796.02,778.48,794.72,51326800
2012-11-15,792.89,805.1,785.19,788.06,38652784
2012-11-16,787.26,799.29,784.73,790.49,33580144
2012-11-19,793.82,821.86,793.82,820.91,49347960
2012-11-20,824.37,826.51,813.13,821.23,43371864
2012-11-21,818.23,830.79,794.07,830.27,54432600
2012-11-22,833.1,852.96,831.99,846.8,60460968
2012-11-23,843.41,854.1,838.89,845.04,52267480
2012-11-26,846.3,851.97,837.65,844.57,27079134
2012-11-27,850.39,855.35,828.12,847.06,65277668
2012-11-28,843.5,844.23,821.65,822.72,54780980
2012-11-29,828.83,837.12,813.48,816.16,39892064
2012-11-30,814.62,817.3,803.32,809.14,39488736
2012-12-03,811.27,824.73,811.27,819.39,34175096
2012-12-04,818.88,828.43,806.41,810.17,29989840
2012-12-05,813.18,820.63,810.33,818.71,22175360
2012-12-06,819.68,836.85,819.68,831.7,45371968
2012-12-07,832.93,841.43,831.81,840.73,28769504
2012-12-10,837.54,852.68,832.38,852.63,31669816
2012-12-11,857.7,873.73,853.7,872.03,37968312
2012-12-12,874.91,880.98,864.54,873.25,35299792
2012-12-13,871.61,877.39,849,859.76,38285368
2012-12-14,859.67,862.77,853.18,857.05,21454532
2012-12-17,861.27,865.99,836.53,844.46,55248296
2012-12-18,847.65,850.06,833.99,838.08,38102768
2012-12-19,844.05,879.23,844.05,878.41,40602684
2012-12-20,872.55,885.96,872.33,880.7,35786916
2012-12-21,879.68,900.84,873.14,896.88,50616664
2012-12-27,894.24,918.4,894.24,912.7,31037664
2012-12-28,912.28,919.19,901.36,901.36,23985244
2012-12-31,900.8,908.53,899.08,907.9,10752130
2013-01-02,914.01,944.15,914.01,941.26,23211480
2013-01-03,936.64,952.49,930.55,952.3,30836922
2013-01-04,954,966.39,949.09,964.19,47889012
2013-01-07,966.9,971.82,957.75,969.43,35504984
2013-01-08,968.7,992.34,964.82,980.52,41909500
2013-01-09,985.59,986.54,960.65,983.91,38978860
2013-01-10,984.7,990.91,970.49,984.85,34013816
2013-01-11,981.88,989.05,968.83,979.72,39720060
2013-01-14,980.88,1000.05,963.84,968.29,46256112
2013-01-15,968.34,972.68,941.02,951.05,40613340
2013-01-16,954.31,970.87,952.78,952.78,25294164
2013-01-17,961.26,961.26,944.9,953.71,21826684
2013-01-18,957.04,978.92,956.92,973.95,34004788
2013-01-21,981.37,990.98,967.78,975.67,45660892
2013-01-22,977.78,999.4,970.1,999.2,38741592
2013-01-23,1000.09,1019.67,997.46,1019.41,47805080
2013-01-24,1020.72,1024.6,978.43,987.45,58278732
2013-01-25,992.64,1016.56,981.23,1014.53,29733844
2013-01-28,1020.36,1029.2,1009.58,1013.79,28340908
2013-01-29,1014.92,1016.96,990.94,1005.28,63092988
2013-01-30,1005.17,1013.56,994.02,996.82,26910928
2013-01-31,990.94,994.36,970.45,986.76,30020340
2013-02-01,986.05,1002.49,974.52,977.27,24385504
2013-02-04,975.92,998.95,972.22,995.3,25726210
2013-02-05,989.32,1016.72,989.32,1011.85,25637646
2013-02-06,1018.62,1043.23,1018.18,1035.19,41022448
2013-02-07,1037.98,1046.2,1026.21,1042.16,32766698
2013-02-08,1047.47,1052.83,1022.57,1022.57,21642184
2013-02-11,1021.98,1025.68,1009.93,1013.35,21440252
2013-02-12,1010.94,1037.49,1005.03,1022.13,21910728
2013-02-13,1020.77,1033.09,1006.09,1027.52,33180628
2013-02-14,1024.93,1040.73,1023.45,1032.43,34122520
2013-02-15,1030.28,1049.82,1030.28,1044.76,31295772
2013-02-18,1048.66,1048.95,1025.91,1026.81,21610588
2013-02-19,1027.6,1038.26,1020.1,1038.26,31006128
2013-02-20,1039.61,1049.05,1034.27,1039.49,24735540
2013-02-21,1031.63,1031.63,993.32,996.3,37958580
2013-02-22,993.29,1004.31,972.05,1003.32,27105462
2013-02-25,1006.68,1012.27,990.34,995.37,33314614
2013-02-26,989.13,1000.85,970.32,991.56,39889064
2013-02-27,992.63,1003.58,989.79,998.48,25880956
2013-02-28,1004.02,1019.34,1000.42,1007.99,27975300
2013-03-01,1009.16,1014.44,985.23,990.42,20934560
2013-03-04,986.2,987.74,958.15,969.97,31430822
2013-03-05,968.34,982.54,964.38,967.15,24089280
2013-03-06,969.25,976.34,956.17,963.45,31768576
2013-03-07,965.8,967.67,934.79,936.57,41119272
2013-03-08,936.95,955.47,932.81,952.34,33447932
2013-03-11,951.19,951.19,927.56,929.69,31195648
2013-03-12,929.02,946.43,927.12,941.17,22655666
2013-03-13,937.87,973.77,935.43,973.12,34850120
2013-03-14,972.45,976.32,961.34,968.29,38892648
2013-03-15,967.5,976.16,958.45,960.42,60902028
2013-03-19,951.06,951.06,920.74,923.43,33475640
2013-03-20,919.37,936.87,913.2,930.73,26414898
2013-03-21,931.28,934.78,907.07,924.86,21477668
2013-03-22,923.7,934.16,911.87,930.53,34584544
2013-03-26,924.25,924.25,879.17,884.94,38278436
2013-03-27,884.71,886.48,821.21,849.62,33559360
2013-03-28,856.41,874.03,847.93,869.19,25151868
2013-04-02,868.62,879.13,843.81,856.29,28324532
2013-04-03,858.59,859.04,837.82,837.82,19587128
2013-04-04,839.03,852.64,839.03,842.76,16369506
2013-04-05,846.24,847.09,821.73,822.95,27188368
2013-04-08,825.74,831.78,799.04,829.08,61886152
2013-04-09,830.88,877.05,829.48,876.54,43477216
2013-04-10,875.68,903.13,869.58,903.13,61696920
2013-04-11,899.33,929.93,895.03,926.91,60704124
2013-04-12,931.72,931.96,904.38,926.55,51621776
2013-04-15,919.23,936.59,905.98,925.49,40210688
2013-04-16,917.9,921.86,902.69,913.62,31645964
2013-04-17,910.93,927.35,905.35,923.67,30999300
2013-04-18,922.24,932.64,915.24,918.81,30543156
2013-04-19,918.66,943.66,918.66,926.73,34725064
2013-04-22,929.32,945.3,929.32,943.33,50463232
2013-04-23,941.2,946.65,929.5,942.18,44547024
2013-04-24,945.01,951.98,944.62,950.84,33786144
2013-04-25,955.62,972.35,955.62,970.93,73916272
2013-04-26,970.57,981.69,955.38,962.03,78723800
2013-04-29,964.52,999.85,961.65,982.01,60390432
2013-04-30,983.78,993.03,957.26,974.09,65208760
2013-05-02,970.42,984.7,960.74,983.64,46208064
2013-05-08,988.6,1057.71,988.6,1043.28,93343472
2013-05-09,1043.6,1067.02,1040.56,1066.29,94136464
2013-05-10,1068.21,1070.27,1025.67,1034.39,96144896
2013-05-13,1032.27,1067.78,1032.27,1065.22,113156016
2013-05-14,1068.64,1078.96,1056.47,1073.47,115908784
2013-05-15,1081.52,1113.95,1081.52,1113.67,122147248
2013-05-16,1114.6,1134.37,1102.8,1134.28,134452928
2013-05-17,1138.28,1152.6,1114.66,1152.6,193946592
2013-05-20,1158.86,1159.97,1109.96,1135.83,140409728
2013-05-21,1130.53,1130.53,1073.68,1090.89,154045840
2013-05-22,1088.93,1096.66,1063.8,1080.65,137169440
2013-05-23,1077.46,1077.46,1038.39,1038.39,112662536
2013-05-24,1038.14,1054.09,1028.41,1035.12,77025960
2013-05-27,1036.95,1052.29,1034.94,1038.89,85490296
2013-05-28,1041.38,1059.77,1031.7,1037.83,76518904
2013-05-29,1037.13,1039,1007.98,1008.72,68189928
2013-05-30,1001.29,1012.41,983.03,994.87,109825064
2013-05-31,996.08,1022.74,979.12,1014.53,86666880
2013-06-03,1014.31,1022.95,1001.42,1009.57,51402508
2013-06-04,1006.9,1016.08,976.38,981.5,90450864
2013-06-05,980.44,991.26,971.48,985.36,17635852
2013-06-06,978.87,987.03,972.01,976.95,15788775
2013-06-07,977.47,989.55,965.22,986.05,16763001
2013-06-10,966.61,968.58,925.81,939.78,25109092
2013-06-11,938.25,938.25,888.4,895.86,88194704
2013-06-12,890.24,905.93,863.35,867.08,48658288
2013-06-13,859.4,896.96,844.3,896.68,42648948
2013-06-14,901.78,924.76,900.09,919.11,29313472
2013-06-17,916.77,916.77,883.85,907.47,22310620
2013-06-18,917.34,935.72,917.34,918.03,24039608
2013-06-19,913.36,931,908.39,917.62,16174180
2013-06-20,920.52,920.52,880.6,884.02,16583901
2013-06-21,877.92,886.46,829.01,830.01,27756244
2013-06-25,830.66,856.36,830.66,840.71,21311572
2013-06-26,842.88,857.62,825.11,836.58,16371153
2013-06-27,837.45,840.59,806.26,826.81,32497876
2013-06-28,829.98,847.72,827.09,847.57,28485204
2013-07-01,850.2,859.29,834.74,851.42,27662552
2013-07-02,850.53,856.07,823.83,823.83,19407860
2013-07-03,821.1,828.35,796.48,819.03,51100896
2013-07-04,819.14,833,811.45,821.86,19701288
2013-07-05,821.09,844.53,820.84,840.92,15861550
2013-07-08,842.06,858.5,840.11,858.4,17281416
2013-07-09,861.09,870.99,838.29,838.29,24482220
2013-07-10,836.35,836.35,810.12,819.54,18185586
2013-07-11,822.22,831.28,808.08,811.51,17748744
2013-07-12,814.96,828.84,804.19,804.19,27096944
2013-07-15,805.31,808.84,788.81,799.99,9316541
2013-07-16,800.32,819.48,789.43,818.62,30197984
2013-07-17,819.82,836.79,814.94,832.73,34381200
2013-07-18,834.11,847.54,833.36,846.95,25397968
2013-07-19,845.33,846.35,834.81,836.98,23036706
2013-07-22,836.6,845.22,830.28,842.16,14128676
2013-07-23,842.13,853.4,839.53,842.33,11034847
2013-07-24,842.2,845.7,835.97,841.24,10453314
2013-07-25,841.69,843.55,831.74,843.55,16134516
2013-07-26,848.4,865.72,843.1,865.72,13259264
2013-07-29,867.59,879.31,867.59,874.4,13781671
2013-07-30,873.93,876.74,862.04,866.9,9319972
2013-07-31,867.08,885.33,862.83,884.6,13660034
2013-08-01,883.8,900.2,883.8,900.12,14113782
2013-08-02,901.06,916.61,900.84,916.56,23219324
2013-08-05,916.35,922.55,911.05,917.75,18738558
2013-08-06,914.78,928.62,914.78,925.73,18021514
2013-08-07,923.37,929.01,915.52,925.95,12512747
2013-08-08,927.21,948.92,925.42,948.72,22335260
2013-08-09,950.17,957.01,940.43,956.93,25286578
2013-08-12,957.25,977.21,951.52,977.21,28443896
2013-08-13,973.85,981.19,959.88,961.01,30853652
2013-08-14,956.95,958.84,940.37,957.68,17219620
2013-08-16,955.94,957.61,940.21,955.18,17439732
2013-08-19,948.94,949.18,921.25,927,16558239
2013-08-20,915.94,916.53,889.95,896.11,18225136
2013-08-21,897.28,912.62,891.15,903.76,15661215
2013-08-22,903.38,908.9,892.46,898.08,11730667
2013-08-23,898.31,927.72,896.47,924.47,16805692
2013-08-26,925.91,929.27,916.57,918.82,7357404
2013-08-27,913.54,914.65,875.76,881.35,22102292
2013-08-28,876.37,889.13,869.21,881.03,16349459
2013-08-29,881.84,900.85,881.84,893.77,14060107
2013-08-30,896.68,908.8,896.68,899.92,19506348
2013-09-02,901.3,909.68,892.75,899.19,13870071
2013-09-03,899.08,926.43,898.68,920.46,16836646
2013-09-04,917.85,928.46,915.7,921.4,21123922
2013-09-05,922.37,931.73,922.15,929.78,14112609
2013-09-06,929.96,948.31,929.65,939.34,34575220
2013-09-09,942.88,977.37,939.83,977.34,43881600
2013-09-10,986.54,1001.97,981.87,992.83,63070388
2013-09-11,989.98,999.63,982.96,988.85,28100552
2013-09-12,988.23,997,981.45,997,21848244
2013-09-13,997.39,999.96,983.61,991.46,19798568
2013-09-16,994.72,997.72,979.74,993.23,18020720
2013-09-17,991.41,1000.11,984.5,999.91,19275596
2013-09-18,999.18,1013.73,995.19,1000.81,21181202
2013-09-19,1009.37,1025.17,1009.37,1022.75,34148400
2013-09-20,1019.74,1020.91,984.04,984.04,33097892
2013-09-23,988.52,994.87,979.33,990.32,16208004
2013-09-24,987.27,1023.3,987.27,1016.11,23070800
2013-09-25,1016.41,1031.37,1012.63,1020.04,21248484
2013-09-26,1018.01,1028.64,1010.39,1028.58,19580600
2013-09-27,1028.57,1040.91,1025.65,1030.95,22437120
2013-09-30,1025.18,1025.18,997.67,1014.06,21474920
2013-10-01,1012.43,1025.79,1008.84,1021.8,17358396
2013-10-02,1022.59,1028.6,1007.37,1011.67,15253202
2013-10-03,1013.99,1033.94,1011.49,1033.25,19761276
2013-10-04,1042.87,1067.9,1039.56,1067.87,46902012
2013-10-07,1069.73,1094.85,1063.64,1094.45,50249880
2013-10-08,1094.29,1110.51,1088.42,1110.45,68840712
2013-10-09,1100.48,1112.7,1083.84,1111.71,42815312
2013-10-10,1113.67,1127.7,1108.88,1124.28,55424536
2013-10-11,1126.73,1131.24,1106.53,1109.2,141424624
2013-10-14,1105.31,1120.91,1101.1,1119.36,50514124
2013-10-15,1123.13,1153.25,1119.93,1119.99,74501776
2013-10-16,1117.1,1126.59,1106.17,1125.02,37973748
2013-10-17,1131.69,1139.07,1114.75,1138.9,30784984
2013-10-18,1145.99,1166.12,1143.27,1166,61629912
2013-10-21,1169.58,1198.49,1169.58,1196.84,90710176
2013-10-22,1198.07,1202.77,1186.36,1202.27,59774120
2013-10-23,1199.57,1199.57,1142.34,1156.36,52971024
2013-10-24,1152.7,1174.41,1147.73,1174.41,41635356
2013-10-25,1183.95,1195.09,1177.41,1190.52,26292226
2013-10-29,1189.58,1189.58,1143.77,1165.98,27516592
2013-10-30,1166.58,1173.3,1152.96,1173.3,300652000
2013-10-31,1173.13,1190.06,1166.38,1188.17,49249616
2013-11-01,1191.62,1197.19,1177.7,1177.7,28527374
2013-11-04,1173.24,1179.19,1150.2,1162.77,24244680
2013-11-05,1164.28,1166.86,1134.89,1138.35,24440852
2013-11-06,1135.16,1164.61,1135.16,1156.57,28064998
2013-11-07,1161.19,1176.87,1152.07,1171.06,33672292
2013-11-08,1175.04,1184.78,1168.97,1169.04,44776792
2013-11-11,1170.16,1179.05,1163.6,1165.99,25139352
2013-11-12,1162.07,1165.76,1128.3,1129.86,32649520
2013-11-13,1129.17,1136.82,1121.94,1132.02,30531352
2013-11-14,1133.11,1158.39,1133.11,1143.62,27467420
2013-11-15,1141.41,1150.33,1122.46,1133.46,27292696
2013-11-18,1132.17,1150.21,1131.2,1141.33,28284628
2013-11-19,1137.76,1151.1,1136.79,1145.09,22474764
2013-11-20,1146.47,1154.13,1128.79,1136.65,26822640
2013-11-21,1135.8,1150.61,1133.87,1141.83,33273966
2013-11-22,1144.27,1172.16,1144.27,1168.9,34443120
2013-11-25,1181.42,1201.23,1180.9,1197.79,63673040
2013-11-26,1197.27,1200.35,1151.66,1151.66,285634528
2013-11-27,1148.7,1176.05,1144.19,1175.82,56695808
2013-11-28,1177.61,1182.36,1165.97,1180.77,23394934
2013-11-29,1180.45,1195.68,1173.22,1195.68,40866920
2013-12-02,1198.29,1228.32,1198.29,1228.23,52078632
2013-12-03,1228.59,1232.43,1220.91,1220.98,47190496
2013-12-04,1217.42,1218.81,1201.31,1211.77,42025096
2013-12-05,1206.63,1214.86,1190.31,1190.31,34570328
2013-12-06,1191.16,1195.24,1177.34,1177.34,29714170
2013-12-09,1185.95,1189.85,1171.6,1182.93,20028126
2013-12-10,1187.77,1202.45,1187.77,1200.67,23741628
2013-12-11,1204.68,1205.42,1187.34,1196.98,13927194
2013-12-12,1190.28,1190.56,1178.95,1186.93,17577562
2013-12-13,1182.58,1190.34,1148.74,1156.74,37850808
2013-12-16,1153.68,1161.68,1144.1,1146.88,27348850
2013-12-17,1145.69,1154.21,1136.54,1146.69,24947224
2013-12-18,1144.43,1155.13,1144.13,1146.26,18726344
2013-12-19,1155.84,1163.43,1144.39,1155.53,26224854
2013-12-20,1151.06,1153.55,1120.45,1123.86,48577024
2013-12-23,1115.11,1119.86,1095.49,1112.08,44725020
2013-12-27,1112.15,1168.38,1112.15,1165.24,43510104
2013-12-30,1169.72,1175.52,1157.75,1158.03,28427730
2013-12-31,1161.64,1167.78,1155.12,1162.68,20230054
2014-01-02,1168.14,1209.79,1168.14,1204.96,21311712
2014-01-03,1200.95,1208.87,1199.55,1205.51,13664992
2014-01-07,1200.58,1238.79,1193.25,1238.06,34351520
2014-01-08,1242.18,1281.36,1242.18,1279.41,48973476
2014-01-09,1277.7,1290.59,1265.93,1289.98,50996876
2014-01-10,1291.26,1305.96,1279.46,1296.39,59893744
2014-01-13,1296.51,1297.89,1276.64,1286.47,34122556
2014-01-14,1279.8,1279.86,1255.94,1260.7,36490920
2014-01-15,1266.85,1285.67,1266.85,1283.7,40048628
2014-01-16,1287.6,1298.13,1262.96,1271.31,33968976
2014-01-17,1270.5,1277.77,1260.16,1268.53,32618048
2014-01-20,1263.82,1267,1236.41,1239.48,24274444
2014-01-21,1240.44,1250.93,1209.47,1215.34,31530990
2014-01-22,1220.72,1222.89,1193.24,1222.88,34719552
2014-01-23,1222.66,1225.66,1203.38,1223.28,29941008
2014-01-24,1224.46,1225.74,1183.99,1183.99,28571698
2014-01-27,1173.58,1177.69,1158.27,1159.43,27705128
2014-01-28,1169.5,1176.04,1135.11,1136.97,29177668
2014-01-29,1142.18,1170.63,1119.86,1126.35,32536408
2014-01-30,1126.02,1171.74,1115.09,1155.81,28410524
2014-01-31,1162.36,1176.92,1151.55,1176.92,25667960
2014-02-03,1180.1,1222.95,1180.1,1208.14,34767624
2014-02-04,1200.06,1225.13,1188.9,1212.6,24600288
2014-02-05,1220.13,1257.86,1209.76,1240.11,39810756
2014-02-06,1243.15,1260.9,1231.19,1250.07,37581660
2014-02-07,1253.18,1265.34,1245.95,1254.75,26876376
2014-02-10,1252.44,1268.69,1252.44,1260.17,22707844
2014-02-11,1261.74,1274.22,1240.53,1246.03,34017096
2014-02-12,1250.42,1278.22,1247.52,1278.22,23715060
2014-02-13,1275.84,1287.03,1264.31,1271.85,18817410
2014-02-14,1274.96,1285.63,1260.02,1280.46,12336200
2014-02-17,1281.22,1282.65,1265.67,1276.82,14488765
2014-02-18,1277.42,1283.17,1273.76,1274.94,18885222
2014-02-19,1275.48,1279.14,1256.45,1256.52,19629002
2014-02-20,1251.18,1258.88,1242.67,1250.25,14904034
2014-02-21,1252.94,1260.11,1238.29,1249.96,19047932
2014-02-24,1248.69,1248.69,1219.43,1219.43,19073764
2014-02-25,1219.85,1261.92,1219.06,1261.92,27655038
2014-02-26,1267.67,1306.15,1267.67,1303.35,46012780
2014-02-27,1303.42,1306.84,1281.89,1293.97,33751880
2014-02-28,1292.04,1315.16,1292.04,1310.41,36889184
2014-03-04,1292.91,1326.06,1279.91,1323.36,37009804
2014-03-05,1326.79,1336.05,1306.58,1319.59,33165032
2014-03-06,1313.6,1336.09,1313.47,1319.03,55133192
2014-03-07,1316.42,1345.9,1299.57,1341.24,81417608
2014-03-10,1337.75,1358.56,1336.15,1338.68,53962432
2014-03-11,1341.78,1360.47,1332.15,1360.37,36568768
2014-03-12,1356.15,1367.16,1348.79,1359.81,41101172
2014-03-13,1356.87,1359.34,1341.37,1346.35,47087240
2014-03-14,1334.63,1339.15,1318.43,1318.94,37299200
2014-03-17,1325.8,1367.65,1325.8,1365.09,43934084
2014-03-18,1364.67,1377.79,1357.73,1369.56,53687352
2014-03-19,1369.56,1379.42,1360.27,1364.41,45852960
2014-03-20,1359.16,1365.67,1349.9,1363.3,40353536
2014-03-21,1364,1365.72,1329.43,1330.69,119885944
2014-03-24,1330.17,1338.74,1318.87,1329.2,31857468
2014-03-26,1334.01,1340.26,1322,1331.96,117599584
2014-03-27,1324.58,1325.42,1308.05,1314.99,54739104
2014-03-28,1316.7,1328.03,1315.15,1327.87,33109008
2014-03-31,1335.94,1339.26,1324.26,1335.74,49381768
2014-04-01,1337.31,1343.34,1329.51,1342.75,62823188
2014-04-02,1345.52,1354.93,1337.36,1353.01,65291956
2014-04-03,1353.64,1354.91,1323.24,1323.24,123688416
2014-04-04,1325.74,1340.77,1304.3,1314.74,131173912
2014-04-07,1315.39,1331.1,1305.95,1308.84,222138464
2014-04-08,1312.4,1315.41,1291.16,1300.07,81694088
2014-04-09,1306.03,1307.72,1288.81,1293.54,104395776
2014-04-10,1302.35,1302.68,1280.75,1283.96,74476168
2014-04-11,1280.15,1285.23,1249.03,1250.8,68440944
2014-04-14,1248.8,1249.28,1207.82,1207.82,76091528
2014-04-15,1215.56,1225.74,1186.99,1186.99,103654696
2014-04-16,1188.46,1219.75,1183.81,1218,210263456
2014-04-17,1224.95,1252.37,1224.52,1248.61,54131724
2014-04-22,1254.56,1262.33,1252.43,1260.72,35926012
2014-04-23,1260.32,1261.03,1229.09,1230.2,63211316
2014-04-24,1235.3,1238.54,1214.19,1230.55,30891912
2014-04-25,1231.84,1233.6,1219.41,1223.14,44859160
2014-04-28,1223.77,1225.01,1190.54,1193.95,41311064
2014-04-29,1195.16,1209.72,1185.98,1195.2,47116888
2014-04-30,1201.26,1234.76,1200.27,1232.12,95279800
2014-05-02,1236.26,1245.33,1232.98,1240.16,46079888
2014-05-05,1236.95,1239.39,1220.56,1232.52,25723228
2014-05-06,1232.89,1232.89,1214,1215.08,27692680
2014-05-07,1213.34,1233.23,1208.75,1231.25,45963096
2014-05-08,1235.38,1241.97,1220.16,1224.69,45095040
2014-05-09,1224.21,1224.75,1187.61,1191.7,98231488
2014-05-12,1194.22,1194.79,1150.01,1164.59,61063760
2014-05-13,1170.49,1178.76,1153.44,1160.81,49041792
2014-05-14,1160.59,1186.95,1158.49,1178.12,61703672
2014-05-15,1178.48,1181.68,1121.11,1123.62,193887888
2014-05-16,1122.7,1127.08,1088.23,1088.25,146798848
2014-05-19,1099.02,1126.05,1062.66,1066.54,135500784
2014-05-20,1069.79,1128.16,1069.31,1119.3,125444624
2014-05-21,1125.72,1141.56,1123.74,1136.76,90366128
2014-05-22,1147.66,1151.76,1132.84,1150.97,56200144
2014-05-23,1157.2,1171.15,1146.87,1171.15,65998000
2014-05-26,1179.15,1199.26,1166.94,1197.71,61006896
2014-05-27,1199.69,1210.19,1194.65,1207.55,73173416
2014-05-28,1208.63,1220.77,1205.03,1220.16,71208968
2014-05-29,1219.81,1223.97,1194.48,1206.21,76349024
2014-05-30,1208.27,1231.3,1208.27,1223.48,208583312
2014-06-02,1228.4,1258.85,1225.8,1245.15,189860176
2014-06-03,1245.56,1254.18,1233.7,1234.62,113403928
2014-06-04,1235.97,1251.68,1231.51,1251.05,107146504
2014-06-05,1259.44,1286,1259.44,1285.97,229395360
2014-06-06,1290.06,1305.16,1281.82,1305.16,253302368
2014-06-10,1314.26,1328.6,1304.08,1322.9,219953440
2014-06-11,1317.66,1317.66,1285.13,1307.26,150230784
2014-06-12,1299.64,1310.98,1295.42,1307.08,78124920
2014-06-13,1304.19,1305.76,1270.33,1270.69,93047872
2014-06-16,1270.7,1281.25,1262.31,1262.31,46785956
2014-06-17,1266.25,1275.56,1252.95,1258.48,63984856
2014-06-18,1260.67,1270.34,1246.85,1270.34,83777512
2014-06-19,1282.05,1291.37,1279.48,1286.99,87549120
2014-06-20,1286.95,1305.93,1282.04,1305.93,133253728
2014-06-23,1295.72,1296.15,1266.07,1270.38,59453404
2014-06-24,1273.2,1273.2,1242.34,1243.72,81769120
2014-06-25,1237.34,1241.69,1219.79,1226.19,90975696
2014-06-26,1227.95,1237.04,1222.89,1226.45,67709792
2014-06-27,1224.41,1232.24,1199.55,1209.97,73120184
2014-06-30,1209.75,1217.29,1204.48,1214.31,64791708
2014-07-01,1217.91,1235.77,1215.81,1228.85,85946600
2014-07-02,1237.19,1252.39,1231.47,1247.92,62192012
2014-07-03,1250.65,1256.77,1242.1,1254.21,68580976
2014-07-04,1252.85,1256.57,1243.8,1243.8,46881864
2014-07-07,1247.06,1250.3,1237.58,1242.82,36960468
2014-07-08,1243.38,1246.44,1193.18,1193.3,107626608
2014-07-09,1192.51,1193.27,1165.02,1173.01,120035016
2014-07-10,1177.31,1183.81,1137.87,1151.48,140580208
2014-07-11,1158.76,1171.73,1154.83,1154.89,54885204
2014-07-14,1159.3,1178.69,1159.3,1178.38,37478304
2014-07-15,1178.54,1190.27,1176.34,1180.92,76466024
2014-07-16,1182.58,1190.14,1166.92,1190.06,49821968
2014-07-17,1188.63,1192.54,1175.11,1190.27,32981276
2014-07-18,1179.34,1180.3,1155.93,1158.24,69701232
2014-07-21,1163.12,1163.38,1138.63,1149,56018656
2014-07-22,1152.98,1159.28,1141.1,1150.17,59925792
2014-07-23,1151.76,1163.36,1151.61,1152.32,49174944
2014-07-24,1154.29,1177.23,1145.92,1176.13,73296160
2014-07-25,1181.96,1218.99,1181.96,1214.62,110773888
2014-07-28,1214.07,1220.47,1209.68,1213.31,35592452
2014-07-29,1213.01,1215.46,1189.99,1195.96,65928684
2014-07-30,1193.13,1197.72,1182.54,1194.78,45581836
2014-07-31,1193.23,1193.23,1165.03,1169.01,55212572
2014-08-01,1163.42,1169.12,1151.03,1162.89,56039132
2014-08-04,1169.95,1172.24,1150.07,1156.06,56166896
2014-08-05,1157.47,1163.34,1123.36,1123.39,74220736
2014-08-06,1117.31,1118.97,1073.98,1093.51,216861616
2014-08-07,1087.98,1101.22,1071.66,1090.82,119981264
2014-08-08,1083.63,1083.63,1044.23,1047.21,94890136
2014-08-11,1055.71,1080.7,1055.71,1065.32,56405180
2014-08-12,1064.84,1099.29,1064.84,1090.6,56500744
2014-08-13,1091.32,1111.74,1091.32,1107.33,54103284
2014-08-14,1107.91,1118.23,1101.37,1114.52,63566920
2014-08-18,1118.68,1120.94,1082.13,1086.5,57327864
2014-08-19,1092.23,1109.09,1085.85,1108.98,64303972
2014-08-20,1112.1,1122.66,1106.38,1119.97,42383776
2014-08-21,1118.17,1143.88,1115.91,1143.84,44325920
2014-08-22,1149.1,1158.41,1142.18,1156.37,54342304
2014-08-25,1156.15,1167.03,1149.18,1159.25,28680812
2014-08-26,1162.44,1178.51,1153.87,1177.35,63854496
2014-08-27,1179.92,1184.36,1168.49,1177.49,62804272
2014-08-28,1173.12,1180.61,1158.4,1167.51,53700876
2014-08-29,1172.58,1182.34,1161.81,1161.81,61323240
2014-09-01,1162.61,1163.03,1150.66,1159.2,27473108
2014-09-02,1165.61,1174.41,1145.29,1146.21,42430228
2014-09-03,1150.71,1165.82,1147.37,1159.13,48160324
2014-09-04,1159.37,1181.56,1149.87,1181.41,84407472
2014-09-05,1184.3,1198.15,1180.86,1197.11,93524952
2014-09-08,1199.79,1203.72,1186.43,1196.63,54840748
2014-09-09,1192.61,1194.72,1164.82,1165.38,96998080
2014-09-10,1162.59,1175.62,1152.08,1170.85,43095168
2014-09-11,1175.61,1181.48,1162.97,1166.6,38466500
2014-09-12,1167.65,1171.54,1157.85,1161.28,32077974
2014-09-15,1160.34,1161.17,1148.42,1155.95,27517512
2014-09-16,1156.26,1158.63,1122.61,1123.07,58439688
2014-09-17,1126.86,1143.89,1115.22,1131.84,80809872
2014-09-18,1128.66,1140.25,1105.45,1107.98,92481616
2014-09-19,1119.74,1150.7,1107.55,1148.64,266299328
2014-09-22,1138.53,1143.75,1128.98,1133.06,83073728
2014-09-23,1129.93,1130.15,1102.52,1103.7,70672264
2014-09-24,1107.82,1115.55,1090.27,1105.99,72783376
2014-09-25,1116.87,1123.74,1083.52,1087.98,86903176
2014-09-26,1084.78,1091.15,1074.97,1086.5,62837912
2014-09-29,1086.84,1091.19,1046.47,1053.32,78839408
2014-09-30,1056.58,1069.01,1049.65,1061.58,76521080
2014-10-01,1077.65,1094.04,1057.66,1058.78,108744896
2014-10-02,1063.56,1086.35,1051.22,1058.65,128015248
2014-10-03,1057.99,1060.53,1037.54,1049.73,95019792
2014-10-06,1053.42,1061.25,1035.43,1035.43,36838536
2014-10-07,1034.84,1041,1008.72,1012.05,95270656
2014-10-08,1007.89,1018.12,1003.45,1007.94,67301936
2014-10-09,1020.5,1033.8,1012.89,1025.05,89082080
2014-10-10,1018.39,1021.07,998.68,1004.88,138589088
2014-10-13,1004.63,1015.45,998.05,1005.55,67058068
2014-10-14,999.57,1000.92,943.6,948.21,146091840
2014-10-15,953.88,956.02,852.87,888.93,229466672
2014-10-16,900.84,903.58,856.38,869.16,172259504
2014-10-17,879.29,939.95,875.4,931.81,209848816
2014-10-20,942.33,953.76,924.49,941.93,73123376
2014-10-21,943.88,995.79,943.59,995.1,121126336
2014-10-22,1001.09,1003.66,985.2,993.73,81396800
2014-10-23,983.16,998.71,966.88,990.04,70244648
2014-10-24,996.4,1008.44,983.91,991.33,123779408
2014-10-27,997.33,1023.64,944.61,958.69,171632064
2014-10-29,966.23,973.91,930.26,933.11,108862224
2014-10-30,930.91,939.83,885.65,906.97,163995328
2014-10-31,915.92,933.69,907.35,915.83,110573960
2014-11-03,916.87,939.58,909.21,939.25,56267272
2014-11-04,942.29,960.68,942.29,942.7,47499568
2014-11-05,941.73,961.27,936.47,957.7,45392060
2014-11-06,960.79,970.54,951.01,962.31,60227456
2014-11-07,959.68,960.4,910.49,910.5,87771808
2014-11-10,907.63,908.9,887.03,900.7,86201464
2014-11-11,905.93,912.16,889.43,892.84,67752240
2014-11-12,889.27,899.07,872.31,872.31,91727104
2014-11-13,875.05,889.33,870.41,883.54,76252168
2014-11-14,887.18,905.06,883.26,890.74,55192352
2014-11-17,891.73,895.96,879.13,881.76,30632580
2014-11-18,887.17,920.12,886.48,916.19,104104024
2014-11-19,919.6,963.96,916.92,954.69,67467360
2014-11-20,951.24,963.26,944.16,959.85,62204592
2014-11-21,961.88,997.19,953.52,995.07,76362928
2014-11-24,989.54,1005.31,981.18,990.11,55484460
2014-11-25,986.48,994.07,960.92,962.05,55181712
2014-11-26,962.28,979.64,942.17,976.65,66004140
2014-11-27,968.22,968.65,942.85,950.95,76089384
2014-11-28,954.77,977.13,954.51,963.19,61351840
2014-12-01,960.45,973.47,957.89,963.59,49714956
2014-12-02,961.53,996.2,961.53,991.36,76351688
2014-12-03,984.46,1012.36,981.71,1008.03,92370392
2014-12-04,1011.38,1022.13,991.81,991.87,67828304
2014-12-05,993.28,1032.98,993.28,1032.98,68080640
2014-12-08,1034.02,1048.63,1024.71,1035.08,57437520
2014-12-09,1033.95,1033.95,898.93,902.84,257793664
2014-12-10,895.9,902.4,863.21,893.71,214388512
2014-12-11,890.71,898.82,819.6,827.98,194538304
2014-12-12,822.7,842.08,810.05,824.49,158333216
2014-12-15,825.85,849.01,825.85,836.41,98076544
2014-12-16,835.63,849.62,832.27,834.24,92099592
2014-12-17,841.9,866.15,840.15,862.06,91496104
2014-12-18,859.63,878.58,832.53,874.69,88234952
2014-12-19,878.57,889.62,861.01,862.4,111504952
2014-12-22,867.99,883.02,856.31,867.84,76103240
2014-12-23,868.55,868.94,845.07,853.2,67516920
2014-12-29,850.18,850.18,756.8,819.81,157472080
2014-12-30,818.07,830.23,811.4,816.15,119159904
2014-12-31,810.4,826.32,810.4,826.18,34193784
2015-01-02,827.32,841.54,824.51,836.24,38849448
2015-01-05,835.18,835.83,789.2,789.2,66508404
2015-01-07,787.09,787.09,761.2,777.7,108321816
2015-01-08,781.3,792.98,757.78,761.66,64981604
2015-01-09,764.72,784.33,763.25,779.56,71427504
2015-01-12,781.61,816.8,775.55,809.01,117234704
2015-01-13,808.51,842.84,806.68,835.4,111460856
2015-01-14,830.47,842.45,819.55,819.55,69916304
2015-01-15,822.57,827.48,805,805,124690832
2015-01-16,800.14,800.64,777.61,790.59,125007056
2015-01-19,789.02,812.27,782.42,811.78,81295656
2015-01-20,811.72,814.45,801.14,802.12,60206648
2015-01-21,799.62,799.62,777.73,782.88,69622376
2015-01-22,787.39,795.1,780.21,791.8,80075912
2015-01-23,796.65,845.53,796.65,840.44,256190592
2015-01-26,836.13,842.6,793.8,813.55,151882816
2015-01-27,813.42,818.66,761.22,783.53,292105408
2015-01-28,781.28,781.28,708.61,711.13,317539968
2015-01-29,712.58,737.15,711.12,733.61,305183808
2015-01-30,735.52,748.59,714.49,721.93,256869344
2015-02-02,723.4,765.5,723.4,755.42,216918768
2015-02-03,758.37,843.72,758.37,840.57,394768512
2015-02-04,835.57,863.87,818.43,848.04,375926048
2015-02-05,845.71,845.71,768.04,819.5,237535648
2015-02-06,822.56,829.06,786.5,803.36,177185808
2015-02-09,801.87,801.87,754.11,765.22,155667264
2015-02-10,770.09,832.06,769.02,826.31,214595792
2015-02-11,822.77,822.77,786.48,793.09,156641040
2015-02-12,793.15,846.48,793.15,846.48,186316672
2015-02-13,848.09,912.85,848.09,893.98,325299424
2015-02-16,887.27,887.27,851.83,859.7,135724272
2015-02-17,857.65,861.42,819.52,838.61,235259136
2015-02-18,841.81,865.97,839.88,847.53,214247104
2015-02-19,851.33,883.87,835.48,856.5,360228576
2015-02-20,860.11,871.51,841.1,854.15,371599680
2015-02-24,856.25,939.68,856.25,937.96,333840064
2015-02-25,938.21,945.81,913.96,923.03,216851264
2015-02-26,919.69,919.69,895.46,904.59,154521600
2015-02-27,900.96,900.96,863.15,880.48,164263024
2015-03-02,874.61,874.61,852.06,858.95,111163152
2015-03-03,863.54,877.61,860.65,861.24,129541896
2015-03-04,861.65,865.6,840.1,849.16,172066576
2015-03-05,846.04,858.19,838.93,857.54,190814608
2015-03-06,853.9,867.45,844.52,850.27,110475752
2015-03-09,845.39,845.39,812.18,814.7,103910088
2015-03-10,817.41,844.12,814.28,817.39,151107408
2015-03-11,816.06,816.06,797.3,797.3,176245008
2015-03-12,800.21,810.35,789.02,794.07,129497168
2015-03-13,793.23,799.12,769.17,770.14,145423632
2015-03-16,770.81,773.47,744.32,763.09,168989616
2015-03-17,770.2,788.36,769.77,769.77,139514976
2015-03-18,766.31,766.31,733.2,737.96,181792624
2015-03-19,742.58,748.67,723.48,723.66,197757040
2015-03-20,728.99,753.78,728.99,744.42,657688448
2015-03-23,746.34,767.39,743.71,766.51,379896320
2015-03-24,768.16,797.1,768.16,794.57,225911328
2015-03-26,790.39,790.39,764.04,764.88,232868176
2015-03-27,766.96,776.67,757.46,768.67,283282752
2015-03-30,766.73,772.71,754.01,772.71,122347712
2015-03-31,775.36,795.37,773.42,775.46,449082624
2015-04-01,775.9,780.69,762.6,765.37,132941264
2015-04-02,768.48,772.41,760.13,771.32,112621456
2015-04-07,776.59,785.34,768.69,777.47,88239616
2015-04-08,777.06,777.06,766.78,767.92,60179312
2015-04-09,772.36,778.07,769.01,776.03,68537024
2015-04-14,776.85,778.81,758.63,758.63,102256512
2015-04-15,762.8,762.8,728.61,743.95,167262512
2015-04-16,737.75,752.46,732.08,752.37,143233264
2015-04-17,754.22,760.81,725.92,729.81,179770832
2015-04-20,734.35,743.76,727.67,728.98,147772208
2015-04-21,728.2,728.41,700.02,704.74,228097264
2015-04-22,706.25,719.43,691.43,719.43,175017232
2015-04-23,720.31,736.6,717.39,736.6,178895744
2015-04-24,741.47,769.86,739.99,761.56,277915264
2015-04-27,756.19,796.54,755.54,794.84,216394752
2015-04-28,800.72,812.28,791.08,806.01,204193200
2015-04-29,804.36,817.82,797.99,797.99,148796640
2015-04-30,792.87,826.15,784.31,822.88,196798016
2015-05-04,819.68,828.78,802.1,826.04,161412672
2015-05-05,820.44,820.48,785.74,794.23,172679168
2015-05-06,790.4,817.31,780.13,816.94,175137200
2015-05-07,822.95,857.51,822.58,841.54,224866640
2015-05-08,842.59,847.72,834.16,838.95,138044048
2015-05-11,838.36,838.36,804.78,817.92,171235712
2015-05-12,819.62,830.26,811.62,829.1,124135952
2015-05-13,829.4,845.02,827.73,828.87,136672480
2015-05-14,822.63,843.46,815.85,833.42,99850704
2015-05-15,835.4,841.09,808.88,811.98,108219952
2015-05-18,808.38,825.45,790.05,825.1,141307408
2015-05-19,830.74,857.26,829,846.43,157166496
2015-05-20,840.87,854.75,833.08,840.4,120233568
2015-05-21,838.64,848.6,835.94,845.73,73235320
2015-05-22,848.35,857.14,837.6,840.22,118622248
2015-05-25,836.63,836.63,814,814.06,62573436
2015-05-26,814.73,828.38,814.73,822.61,87937576
2015-05-27,828.83,854.16,825.29,851.81,156840688
2015-05-28,848.58,857.92,836.98,837.41,180291696
2015-05-29,835,837.16,822.24,825.38,294712256
2015-06-02,825.42,833.12,804.3,804.96,123699376
2015-06-03,808.69,843.77,808.69,838.22,176602128
2015-06-04,831.74,831.74,810.31,827.12,124296888
2015-06-05,821.09,821.46,780.94,786.11,184813296
2015-06-08,785.23,795.31,764.25,764.63,82579288
2015-06-09,766.65,787.2,766.65,769.37,118739408
2015-06-10,771.38,773.33,756.2,761.05,116134736
2015-06-11,763.4,826.53,763.18,823.16,192835104
2015-06-12,821.01,821.01,772.88,774.46,153438608
2015-06-15,774.4,774.4,717.1,738.25,172060784
2015-06-16,738.5,738.5,701.88,703.05,148899984
2015-06-17,706.37,712.83,672.23,680.88,115291456
2015-06-18,683.61,699.67,651.78,683.43,214650000
2015-06-19,682.54,700.98,676.12,687.33,246872896
2015-06-22,691.21,754.99,691.21,749.17,221526720
2015-06-23,752.75,795.4,752.75,794.98,209184816
2015-06-24,789.91,789.91,757.75,780.9,176877120
2015-06-25,776.94,794.77,763.49,781.68,177043936
2015-06-26,776.2,805.67,768.48,797.52,117838904
2015-08-03,797.52,797.52,615.08,668.06,30860042
2015-08-04,668.65,669.89,635.06,659.94,131419152
2015-08-05,660.47,661.47,630.98,643.22,288759392
2015-08-06,644.76,668.64,643.11,666.68,405145824
2015-08-07,665.05,682.34,665.05,676.33,204889792
2015-08-10,678.68,691.96,678.68,690.24,220022992
2015-08-11,692.09,708.29,692.09,705,205942656
2015-08-12,705,705,690.03,691.4,105353304
2015-08-13,694.82,696.17,684.09,686.65,86332416
2015-08-14,684.61,686.46,665.31,673.93,80394160
2015-08-17,678.08,688.59,675.38,680.94,108182744
2015-08-18,679.88,683.62,670.01,673.18,103851224
2015-08-19,672.93,681.91,667,675.33,153782592
2015-08-20,672.62,672.74,647.44,651.56,101157376
2015-08-21,650.06,651.58,629.88,635.31,86129504
2015-08-24,628.83,628.83,562.87,568.38,129864328
2015-08-25,569.85,623.43,569.85,621.7,132802784
2015-08-26,620.77,627.58,608.75,622.72,105601744
2015-08-27,625.54,635.3,621.15,627.02,120267872
2015-08-28,627.68,633.81,622.92,633.81,60240196
2015-08-31,631.3,631.74,621.57,624.2,91802040
2015-09-01,622.64,628.71,614.49,621.51,81494440
2015-09-02,620.87,627.91,620.41,626.46,61779364
2015-09-03,628.57,649.29,628.57,649.05,154611264
2015-09-04,648.46,650.12,642.13,646.62,95613696
2015-09-07,645.16,656.52,644.25,655.33,96020304
2015-09-08,657.71,680.41,657.49,667.47,282835936
2015-09-09,669.46,677.74,664.5,669.26,147060928
2015-09-10,665.48,678.74,664.73,675.1,114830752
2015-09-11,672.96,675.52,667.72,673.84,108501496
2015-09-14,671.38,673.73,661.8,673,128240152
2015-09-15,674.64,682.17,669.49,682.17,105000760
2015-09-16,685.1,695.55,684.01,692.44,141877744
2015-09-17,691.88,698.13,684.94,692.3,119630952
2015-09-18,689.76,697.58,682.05,697.57,160170160
2015-09-21,693.51,703.01,686.64,693.54,194665808
2015-09-22,694.14,700.22,673.37,677.47,164182016
2015-09-23,676.19,680.1,663.14,668.54,149447840
2015-09-24,667.27,672.05,662.94,667.82,101551128
2015-09-25,668.96,678.6,668.85,675.17,70874744
2015-09-28,674.54,674.7,654.7,654.7,118234680
2015-09-29,652.29,654.38,641.35,650.33,125653904
2015-09-30,652.62,658.22,646.61,654.2,98003168
2015-10-01,654.55,654.55,641.73,642.71,108744304
2015-10-02,642.64,650.43,640.47,640.99,76593504
2015-10-05,645.32,667.85,645.17,667.09,142924176
2015-10-06,667.29,673.28,661.78,670.69,179533936
2015-10-07,671.22,680.65,670.56,680.1,128085888
2015-10-08,677.24,678.68,671.14,678.05,125121984
2015-10-09,679.79,681.6,674.23,676.93,95360176
2015-10-12,677.17,681.03,670.92,680.75,60422364
2015-10-13,679.78,682.91,674.62,678.3,62274784
2015-10-14,677.41,677.41,672.15,676.13,101630544
2015-10-15,676.06,695.38,675.81,694.48,178035248
2015-10-16,695.93,699.65,685.95,685.95,226324000
2015-10-19,687.26,692.13,679.41,685.11,73625800
2015-10-20,685.54,693.19,684.11,693.1,87675304
2015-10-21,693.57,703.42,688.64,698.93,178686960
2015-10-22,700.05,715.88,700.05,710.22,215052960
2015-10-23,713.88,718.9,708.66,712.49,177111696
2015-10-26,712.13,718.04,704.15,718.04,116053256
2015-10-27,715.89,727.38,706.92,727.38,103291192
2015-10-29,727.91,731.18,714.25,715.77,174542624
2015-10-30,714.07,715.45,694.89,701.22,212058992
2015-11-02,704.04,723.1,704.04,722.8,348071232
2015-11-03,723.32,726.86,712.88,718.14,412272192
2015-11-04,718.33,719.67,704.56,708.59,272924288
2015-11-05,706.97,707.56,685.99,686.59,219041536
2015-11-06,687.1,689.55,677.19,677.43,263904368
2015-11-09,677.58,686.27,677.58,683.49,132843608
2015-11-10,683.36,684.46,666.55,672.19,423909216
2015-11-11,674.13,675.22,664.73,667.88,289886144
2015-11-12,667.96,670.16,657.47,659.18,196083312
2015-11-13,659.11,667.35,651.15,652.61,366229376
2015-11-16,646.6,652.61,641.9,643.85,320448576
2015-11-17,652.73,668.36,652.55,657.88,350177248
2015-11-18,658.95,671.97,653.3,671.82,261177552
2015-11-19,671.93,672.84,660.81,670.45,326384064
2015-11-20,669.52,669.78,656.18,658.84,209329232
2015-11-23,657.1,657.41,643.48,643.51,152950096
2015-11-24,644.02,648.55,641.52,648.12,362831328
2015-11-25,647.83,648.19,640.19,642.82,179425104
2015-11-26,644.18,645.65,640.48,642.77,186636800
2015-11-27,641.07,652.39,641.07,649.79,36275760
2015-11-30,650.37,651.77,634.78,634.82,14452860
2015-12-01,636.19,641.52,635.97,639.33,6325918
2015-12-02,639.55,640.24,623.94,626.18,411406656
2015-12-03,626.43,626.79,616.31,617.39,49852936
2015-12-04,616.52,616.52,603.31,607.56,35915984
2015-12-07,605.9,613.03,605.09,608.85,26081916
2015-12-08,608.41,609.39,580.46,581.9,42853532
2015-12-09,581.61,581.82,557.63,559.79,76533152
2015-12-10,562.03,577.97,560.97,576.51,97387992
2015-12-11,580.61,588.01,572.9,578.3,313640576
2015-12-14,578.8,590.77,575.98,590.26,313871712
2015-12-15,589.72,598.28,581.27,583.18,682670848
2015-12-16,585.03,604.95,585.03,601.2,553687552
2015-12-17,603.5,624.43,603.5,622.23,404001344
2015-12-18,621.59,625.67,615.18,623.07,437506208
2015-12-21,625.49,628.56,619.02,625.24,722510400
2015-12-22,627.57,631.31,618.43,619.04,342259744
2015-12-23,618.09,620.04,613.49,619.96,150889280
2015-12-28,618.44,620.7,608.02,615.31,92491384
2015-12-29,615.47,618.18,613.75,617.55,158868304
2015-12-30,615.94,619.86,610.49,610.97,435327808
2015-12-31,613.35,631.35,613.03,631.35,69180912
2016-01-04,624.59,627.01,619.42,621.12,95486824
2016-01-05,623.4,624.21,613.38,617.59,145086608
2016-01-07,610.04,610.15,582.86,590.75,154973200
2016-01-08,595.54,596.93,583.67,585.98,126167328
2016-01-11,586.82,588.57,581.68,581.68,59172900
2016-01-12,586.4,594.26,582.58,594.26,101076464
2016-01-13,597.39,598.8,588.74,589.35,93910256
2016-01-14,586.49,586.49,571,573.92,118157104
2016-01-15,573.26,574.67,558.41,558.45,96747800
2016-01-18,554.9,556.56,532.1,543.13,146666144
2016-01-19,547.29,559.39,547.29,558.25,90031496
2016-01-20,555.97,555.97,525.29,526.44,167732768
2016-01-21,526.35,536.35,519.19,523.01,156329808
2016-01-22,525.48,538.92,525.48,534.34,132846960
2016-01-25,539.76,542.39,532,534.72,69383048
2016-01-26,531.69,548.22,524.01,546.22,129684744
2016-01-27,545.87,552.42,543.31,545.27,75480112
2016-01-28,545.62,546.84,537.39,542.18,80989616
2016-01-29,544.22,552.83,539.32,552.83,139149728
2016-02-01,553.18,558.71,550.74,557.16,47654220
2016-02-02,556.52,556.52,548.55,552.5,44853284
2016-02-03,548.43,550.52,527.09,529.73,88859584
2016-02-04,529.39,530.74,504.99,509.45,150354432
2016-02-05,511.46,514.18,503.59,503.88,133859624
2016-02-08,502.99,503.27,460.56,464.23,210441440
2016-02-09,463.71,466.91,439.08,450.83,260828016
2016-02-10,451.31,464.18,449.37,449.37,181391424
2016-02-11,446.23,446.58,420.82,440.88,268604768
2016-02-12,441.77,458.01,441.61,454.29,146870096
2016-02-15,456.68,491.63,456.68,487.92,154331424
2016-02-16,489.01,493.81,476.16,482.89,104439072
2016-02-17,483.79,500.66,482.75,495.1,91344352
2016-02-18,495.84,500,491.04,497.75,87428552
2016-02-19,497.12,497.12,477.81,480.54,109086704
2016-02-22,482.6,494.12,481.19,487.97,46790088
2016-02-23,487.17,494.48,480.17,493.97,60368376
2016-02-24,491.65,491.71,471.83,474.28,109253848
2016-02-25,476.17,484.33,475.9,483.98,107664632
2016-02-26,486.3,508.39,486.3,507.12,108156416
2016-02-29,504.86,518.04,501.47,516.71,152181088
2016-03-01,514.21,522.98,508.76,520.08,110062144
2016-03-02,524.21,542.72,524.21,535.78,177950160
2016-03-03,536.6,551.42,531.2,551.36,98026480
2016-03-04,552.47,560.48,538.19,552.84,106962368
2016-03-07,549.63,559.63,546.2,559.44,97779984
2016-03-08,561.16,573.35,557.84,563.67,124881816
2016-03-09,561.94,562.05,547.37,552.59,102300136
2016-03-10,550.88,566.32,549.58,564.12,144740512
2016-03-11,562.23,571.23,561.37,566.2,72330552
2016-03-15,568.22,581.52,568.22,579.3,146787280
2016-03-16,578.41,580.75,564.65,571.73,122461648
2016-03-17,571.94,575.77,561.1,567.24,75294216
2016-03-18,568.58,576.87,548.58,548.58,390550656
2016-03-21,549.17,551.65,540.75,541.7,91390568
2016-03-22,537.75,544.3,536.06,544.3,54284252
2016-03-23,546.47,558.65,546.47,551.31,79672688
2016-03-24,550.11,557.73,548.24,557.04,54484184
2016-03-29,560.03,568.5,559.94,566.67,67207904
2016-03-30,569.78,584.95,569.78,578.83,162834208
2016-03-31,580.77,581.15,570.92,577.12,88932528
2016-04-01,574.22,574.22,567.83,571.56,41160408
2016-04-04,569.93,569.93,559.6,564.75,73466400
2016-04-05,562.14,568.87,559.21,561.23,92450344
2016-04-06,562.88,562.88,553.3,554.12,69278056
2016-04-07,556.69,557.66,550.61,554.5,73373544
2016-04-08,556.49,563.79,555.99,561.61,79895808
2016-04-11,559.47,567.28,559.03,560.97,56318836
2016-04-12,556.75,556.75,545.75,553.43,72403624
2016-04-13,555.02,555.56,542.33,548.83,78714568
2016-04-14,548.62,550.11,542.74,548.1,45672688
2016-04-15,551.79,574.99,551.79,574.73,160274672
2016-04-18,574.07,576.35,570.16,574.37,70516480
2016-04-19,572.66,584.12,571.12,578.85,59667920
2016-04-20,578.03,583.29,578.03,582.51,54897396
2016-04-21,580.88,598.8,572.56,598.72,127366408
2016-04-22,599.57,607.11,595.34,605.92,149696400
2016-04-25,606.73,610.4,594.38,597.56,68200216
2016-04-26,593.42,602.21,586.7,599.59,82419064
2016-04-27,594.65,595.22,570.11,584.55,126233888
2016-04-28,584.28,587.84,577.77,583.65,103825672
2016-05-04,584.9,596.35,584.54,590.05,113435304
2016-05-05,592.7,604.52,591.98,601.48,105576808
2016-05-06,604.52,608.14,599.09,605.61,121142872
2016-05-09,606.19,613.08,601.83,610.07,103792240
2016-05-10,613.62,629.35,613.62,629.29,283025984
2016-05-11,628.42,628.42,619.06,619.06,139161296
2016-05-12,618.14,634.85,617.52,632.75,124797528
2016-05-13,631.56,634.82,622.63,622.71,84419608
2016-05-16,621.68,627.41,619.67,620.5,57612712
2016-05-17,624.77,631.78,624.18,626.37,144869664
2016-05-18,626.82,633.29,620.89,628.29,69634960
2016-05-19,625.96,628.01,620.01,622.28,45516768
2016-05-20,624.62,639.79,624.62,639.48,219065184
2016-05-23,642.48,651.6,640.09,649.1,294113216
2016-05-24,645.31,645.78,631.81,642.08,269082784
2016-05-25,645.8,651.6,633.4,641.8,208755264
2016-05-26,643.62,648.21,637.23,645.4,106666280
2016-05-27,646.7,648.59,636.55,636.83,93089568
2016-05-30,636.07,642.7,626.81,641.04,55610424
2016-05-31,643.74,656.15,643.06,646.97,232432896
2016-06-01,649.65,653.89,640.86,645.1,76244504
2016-06-02,645.62,649.57,637.56,639.19,92261168
2016-06-03,639.48,650.61,638.97,648.63,55816152
2016-06-06,649.49,653.01,639.11,639.11,41842488
2016-06-07,641.44,653.63,641.44,653.6,57190264
2016-06-08,656.41,658.99,647.04,652.38,73967304
2016-06-09,652.05,653.5,645.69,645.69,46331096
2016-06-10,647.56,647.56,615.44,618.67,162771904
2016-06-13,616.72,616.72,590.54,594.58,136573456
2016-06-14,590.84,593.84,580.06,593.45,106850624
2016-06-15,596.46,599.8,575.4,575.52,84879464
2016-06-16,572.05,572.76,553.07,556.48,148136928
2016-06-17,558.64,587.88,558.64,586.55,141387264
2016-06-21,591.02,615.22,591.02,608.29,140228464
2016-06-22,607.71,611.66,602.05,611.63,73910296
2016-06-23,613.48,620.28,610.17,617.69,103904632
2016-06-24,617.12,617.22,522.21,534.78,280884448
2016-06-27,537.92,538.95,517.1,519.33,192415936
2016-06-28,520.65,543.44,520.65,538.65,190807456
2016-06-29,541.33,547.91,536.17,541.88,144099296
2016-06-30,540.35,543.95,536.07,542.12,160914848
2016-07-01,545.28,551.56,541.47,544.76,120447040
2016-07-04,545.74,548.22,530.92,539.81,88928824
2016-07-05,535.84,537.26,526.99,527.16,95661640
2016-07-06,526.35,529.65,520.4,529.65,88462920
2016-07-07,531.28,535.83,526.2,531.64,74182424
2016-07-08,532.35,538.49,522.36,537.1,93247736
2016-07-11,538.85,548.09,535.3,548.09,68252712
2016-07-12,549.95,554.08,546.8,551.92,94151280
2016-07-13,552.8,565.31,550.06,559.72,156834656
2016-07-14,562.02,567.27,560.34,562.84,102307040
2016-07-15,560.24,560.24,551.85,557.36,89571912
2016-07-18,557.06,560.16,549.49,555.26,42242696
2016-07-19,555.26,563.83,553.29,563.75,43407272
2016-07-20,566.06,572.28,565.55,569.74,66875280
2016-07-21,568.63,570.26,566.14,568.65,56430280
2016-07-22,568.6,571.61,566.44,571.57,40868320
2016-07-25,570.36,570.75,563.96,564.75,56069756
2016-07-26,565.22,566.93,559.81,566,39617604
2016-07-27,566.23,570.88,565.62,569.16,41122608
2016-07-28,569.39,570.41,561.15,562.84,59000056
2016-07-29,560.98,571.79,560.55,571.33,71551976
2016-08-01,573.16,576.32,567.16,569.6,47014004
2016-08-02,568.18,568.18,551.24,551.64,82008560
2016-08-03,551.83,555.28,546.95,551.61,68019152
2016-08-04,553.83,559.5,553.83,556.62,64703148
2016-08-05,558.57,563,555.5,562.76,51061796
2016-08-08,562.58,565.06,560.39,560.39,27049902
2016-08-09,560.6,562.68,560,562.4,22512660
2016-08-10,562.35,567.64,562.31,567.28,35202020
2016-08-11,569.77,572.38,567.89,572.33,20880954
2016-08-12,573.81,576.98,569.96,576.12,19427936
2016-08-16,576.03,576.03,572.37,572.43,20127574
2016-08-17,572.78,574.22,567.18,567.49,20703808
2016-08-18,567.01,573.11,567.01,572.25,18558326
2016-08-19,571.82,572.09,561.32,561.32,21276752
2016-08-22,561.51,566.01,558.99,566.01,22912026
2016-08-23,565.45,573.33,564.59,567.9,26318288
2016-08-24,565.93,568.02,561.48,567.94,34540032
2016-08-25,567.75,568.5,564.25,565.83,21732376
2016-08-26,565.04,567.51,564.19,565.34,24794032
2016-08-29,565.08,565.34,558.87,561.69,16801996
2016-08-30,562.73,565.78,561.85,564.37,22939156
2016-08-31,562.96,580.33,562.96,577.39,157410400
2016-09-01,577.69,584.92,574.86,578.87,93507680
2016-09-02,579.39,582.54,576.87,582.13,33709928
2016-09-05,582.35,583.5,577.09,578.27,36166048
2016-09-06,578.43,579.17,573.35,578.49,29563448
2016-09-07,578.01,580.09,571.03,575.06,34803360
2016-09-08,573.66,575.85,566.56,566.58,37979000
2016-09-09,566.83,569.03,561.68,566.8,21399200
2016-09-12,561.45,561.73,550.62,557.25,66841532
2016-09-13,558.9,561.56,554.69,556.96,102944472
2016-09-14,557.41,559.95,555.83,556.13,66511200
2016-09-15,556.55,559.65,550.58,551.93,38450728
2016-09-16,552.48,559.5,548.72,559.5,155636608
2016-09-19,560.09,563.02,557.06,557.47,35981092
2016-09-20,557.87,560.85,556.7,560.59,33507384
2016-09-21,561.42,564.96,560.86,562.12,42744992
2016-09-22,564.76,572.79,564.65,572.15,62671740
2016-09-23,571.33,575.54,570.32,574.05,59872480
2016-09-26,571.46,571.46,561.37,563.59,50494488
2016-09-27,564.16,565.27,559.92,562.4,51846128
2016-09-28,564.93,569.15,563.12,563.15,26724954
2016-09-29,565.39,569.12,565.39,568.24,26632416
2016-09-30,565.93,566.4,560.34,565.53,52793704
2016-10-03,566.78,570.65,566.64,569.72,15991010
2016-10-04,570.96,579.68,570.67,579.18,45537504
2016-10-05,577.9,579.94,573.64,575.37,38892528
2016-10-06,575.64,576.42,572.03,574.22,35063608
2016-10-07,573.74,578.55,571.82,577.3,54859800
2016-10-10,576.52,587.35,576.52,583.27,46439768
2016-10-11,581.27,591.27,581.22,585.3,60334680
2016-10-12,585.39,590.58,582.77,586.24,35127560
2016-10-13,583,583,576.58,576.58,44499760
2016-10-14,578.53,591.24,578.53,589.29,48841824
2016-10-17,587.21,589.45,584.75,586.06,31659758
2016-10-18,589.35,596.54,589.19,593.83,86312632
2016-10-19,593.5,596.27,590.87,593.02,56657668
2016-10-20,593.49,596.82,592.37,595.9,38499144
2016-10-21,595.62,596.63,592.42,594,36550688
2016-10-24,594.84,599.26,589.23,593.13,42874376
2016-10-25,593.79,594.61,588.21,588.95,27529718
2016-10-26,588.68,592.77,587.53,589.46,31582680
2016-10-27,590.86,591.84,584.87,588.67,30721602
2016-10-31,587.42,592.33,584.57,591.13,53963396
2016-11-01,591.46,591.64,582.29,582.45,33966632
2016-11-02,580.48,584.77,580.4,581.56,33421908
2016-11-03,581.44,583.74,578,578.23,31358564
2016-11-04,577.6,578.63,573.92,573.92,25735968
2016-11-07,576.54,584.8,576.54,580.57,59531944
2016-11-08,582.26,584.75,580.4,582.2,38219928
2016-11-09,578.76,583.3,572.41,581.92,51052504
2016-11-10,585.08,592.33,584.59,587.02,69078144
2016-11-11,587.46,589.54,582.52,582.59,36903980
2016-11-14,585.42,586.02,579.33,579.88,46501868
2016-11-15,580.36,581.76,578,578.17,40612284
2016-11-16,580.6,593.11,580.6,592.26,86937768
2016-11-17,593.79,602.19,593.52,601.07,87429744
2016-11-18,601.56,612.28,599.53,611.93,173719584
2016-11-21,613.69,618.18,612.09,615.83,130464568
2016-11-22,616.23,631.22,613.56,631.21,149000832
2016-11-23,630.68,634.28,626.57,632.52,142940304
2016-11-24,631.81,631.81,622.2,623.63,85654720
2016-11-25,623.46,623.9,617.16,623.35,74787440
2016-11-28,621.31,621.31,603.41,604.06,97442768
2016-11-29,602.76,616.79,600.61,610.6,83896240
2016-11-30,612.84,632.62,612.28,628.75,169733632
2016-12-01,629.98,629.98,614.01,614.61,135303952
2016-12-02,613.64,616.05,605.11,613.95,75474568
2016-12-05,614.18,626.14,614.18,620.29,106417328
2016-12-06,621.75,626.57,614.59,622.52,79633864
2016-12-07,626.05,645.42,626.05,640.07,176973440
2016-12-08,643.68,650.11,640.88,648.27,157831184
2016-12-09,646.07,646.07,633.73,640.09,60023008
2016-12-12,638.54,643.93,636.6,640.38,56506992
2016-12-13,640.05,642.11,634.35,639.71,62728704
2016-12-14,639.22,639.23,616.16,619.19,94680120
2016-12-15,616.44,617.36,603.2,613.76,121403048
2016-12-16,617.18,639.64,616.89,639.64,113134664
2016-12-19,634.95,634.95,622.87,627.91,73175416
2016-12-20,627.78,632.27,621.65,628.26,74501280
2016-12-21,631.99,642.54,631.76,638.99,74628728
2016-12-22,635.67,637.23,628.32,631.85,53976304
2016-12-23,630.57,632.54,624.24,630.28,46639980
2016-12-27,634.65,643.47,634.65,636.19,45226124
2016-12-28,636.08,641.51,632.58,635.74,44631772
2016-12-29,635.67,637.49,631.56,636.67,22205084
2016-12-30,636.17,643.94,636.17,643.64,38463260
2017-01-02,643.64,648.75,643.64,646.61,21240584
2017-01-03,648.14,658.66,646.62,656.61,78550000
2017-01-04,659,659.82,653.83,657.54,69118240
2017-01-05,656.98,660.32,649.41,660.3,97765232
2017-01-09,659.58,660.04,652.08,659.33,38756544
2017-01-10,659.86,665.25,657.77,660.56,55198192
2017-01-11,659.94,663.45,659.03,663.37,38825996
2017-01-12,664.11,670.21,661.43,665.21,47535068
2017-01-13,661.81,661.81,650,651.7,75113680
2017-01-16,648.19,648.19,640,644.91,39750664
2017-01-17,644.73,648.61,642.34,642.5,39782996
2017-01-18,644.07,647.36,643.28,643.47,33776464
2017-01-19,645.22,647.74,636.07,642.51,40883936
2017-01-20,639,644.27,638.13,639.16,40411064
2017-01-23,639.15,641.82,637.44,639.27,31752184
2017-01-24,640.03,648.98,640.03,646.51,60234288
2017-01-25,647.77,664.89,647.77,659.19,138197536
2017-01-26,663.05,664.61,656.25,660.59,74565544
2017-01-27,655.29,655.43,633.47,636.54,102973304
2017-01-30,631.83,631.83,612.59,614.08,108051392
2017-01-31,612.76,616.63,610.49,611.75,83693416
2017-02-01,615.93,621.02,611.81,619.05,162302320
2017-02-02,621.81,629.18,620.05,623.06,73200824
2017-02-03,625.69,628.97,622.84,628.92,46827696
2017-02-06,626.4,626.4,618.19,620.75,46905080
2017-02-07,620.17,628.09,618.86,623.37,57678016
2017-02-08,623.19,623.81,603.88,610.86,149226928
2017-02-09,610.4,613.82,602.43,608.79,74568880
2017-02-10,611.71,627.78,611.71,623.79,114589832
2017-02-13,621.19,632.11,619.43,629.14,48471976
2017-02-14,628.76,635.91,622.18,633.32,76593264
2017-02-15,628.9,630.19,620.3,626.29,63068624
2017-02-16,626.1,630.03,622.29,629.36,33437152
2017-02-17,630.97,640.42,627.29,639.46,62839672
2017-02-20,644.51,647.58,639.49,645.95,96682096
2017-02-21,650.59,660.56,650.59,655.2,110052272
2017-02-22,657.29,657.46,645.91,647.14,56160576
2017-02-23,645.65,649.63,643.11,649.52,54816244
2017-02-24,647.62,648.58,642.89,645.37,30986376
2017-02-28,644.98,647.72,643.07,645.88,41259368
2017-03-01,649.14,658.81,648.88,656.17,102602848
2017-03-02,654.91,657.6,653.08,656.04,38407020
2017-03-03,653.31,654.03,649.15,649.73,30094468
2017-03-06,648.14,648.41,640.23,643.5,50878376
2017-03-07,642.54,646.23,640.57,643.16,31439196
2017-03-08,646.23,655.92,646.23,649.31,60494828
2017-03-09,650.85,654.61,647.68,648.85,38387464
2017-03-10,647.48,652.63,644.96,648.59,37402084
2017-03-13,648.58,652,647.97,651.25,24941344
2017-03-14,651.16,651.16,638.82,638.92,53042440
2017-03-15,637.94,639.77,632.37,632.97,55106844
2017-03-16,637.64,641.09,634.19,636.13,62725052
2017-03-17,638.02,647.46,636.3,644.77,68402816
2017-03-20,643.33,646.82,636.93,644.12,74182304
2017-03-21,643.65,647.59,640.13,640.42,88842352
2017-03-22,635.46,640.67,629.73,640.65,66909568
2017-03-23,641.41,646.62,638.06,640.2,65953152
2017-03-24,635.54,638.42,630.58,635.66,56170332
2017-03-27,637.49,651.37,637.49,646.57,48527120
2017-03-28,650.09,664.55,650.09,664.52,82203360
2017-03-29,664.59,672.93,663.11,668.55,111944360
2017-03-30,670.05,674.97,670.05,670.42,60490184
2017-03-31,665.77,670.49,662.55,666.06,116301984
2017-04-03,662.69,668.21,661.84,667.32,28233716
2017-04-04,671.22,673.43,665.4,666.44,39694600
2017-04-05,665.89,670.01,663.6,669.97,58430416
2017-04-06,671.75,673.85,667.44,671.15,57845400
2017-04-07,670.21,683.21,670.21,681.08,102120400
2017-04-10,682.84,683.58,678.42,681.46,45236784
2017-04-11,679.5,681.88,677.24,680.06,28099316
2017-04-12,681.07,685.73,678.41,685.19,46424760
2017-04-13,685.92,686.23,680.78,683.57,28164802
2017-04-18,683.78,683.85,673.91,677.3,25747476
2017-04-19,677.07,681.75,675.44,678.96,32726988
2017-04-20,678.99,679.99,673.29,674.4,31160010
2017-04-21,676.07,678.02,671.04,671.57,30459686
2017-04-24,676.97,684.81,676.97,683.3,84623880
2017-04-25,685.64,697.75,685.54,697.32,124142024
2017-04-26,699.03,706.44,694.23,706.4,157729440
2017-04-27,704.99,709,703.77,706.51,79737808
2017-04-28,706.67,714,706.08,712.17,132388592
2017-05-02,718.11,737.75,718.11,733.93,239150496
2017-05-03,735.78,748.72,732.34,748.61,139934528
2017-05-04,750.92,756.42,745.5,748.92,202198336
2017-05-05,745.18,754.03,739.95,753.99,129524968
2017-05-08,755.71,763.42,753.5,763.42,164179040
2017-05-09,761.74,778.62,755.96,778.37,153647984
2017-05-10,777.35,792.14,776.31,791.97,186667184
2017-05-11,795.34,799.16,788.85,797.16,186530704
2017-05-12,796.18,796.76,786.77,789.13,124998464
2017-05-15,787.58,795.72,782.32,782.32,90179880
2017-05-16,783.9,789.8,780.5,788.78,74719728
2017-05-17,789.44,800.08,789.08,789.08,134395920
2017-05-18,782.15,786.99,778.98,782.83,90415632
2017-05-19,787.94,791.92,783.91,784.17,118778048
2017-05-22,783.12,788.94,779.73,788.53,102393480
2017-05-23,784.25,790.92,770.78,783.03,146429136
2017-05-24,785.08,788.88,765.21,766.03,174656144
2017-05-25,765.32,772.73,752.02,771.82,192897920
2017-05-26,770.99,778.47,770.83,778.35,71566296
2017-05-29,776.26,779.92,768.92,777.19,52671816
2017-05-30,774.25,779.51,772.17,776.02,77818904
2017-05-31,773.96,779.78,769.12,775.24,182141184
2017-06-01,776.48,783.75,776.28,781.85,88330064
2017-06-02,784.55,789.02,782.32,786.57,104526888
2017-06-06,787.21,789.73,776.33,777.53,67371136
2017-06-07,776.61,781.5,768.76,774.29,60694324
2017-06-08,776.04,780.84,775.93,779.05,42353660
2017-06-09,783.01,783.01,779.25,782.1,46612852
2017-06-12,784.81,784.94,778.42,784.6,53727968
2017-06-13,786.38,797.65,785.65,797.13,133785536
2017-06-14,800.18,802.96,793.22,800.97,165672528
2017-06-15,799.25,800.76,793.32,799.73,104360552
2017-06-16,801.97,814.63,801.97,806.12,198082432
2017-06-19,809.48,823.33,809.25,821.22,82428696
2017-06-20,824.33,827.56,818.52,827.01,73452752
2017-06-21,823.27,825.17,818.52,823.32,40913972
2017-06-22,823.02,828.32,814.75,814.81,103134136
2017-06-23,815.56,822.52,809.13,820.52,92487704
2017-06-26,825.73,827.52,818.83,819.09,73924608
2017-06-27,819.33,823.13,814.91,822.77,43831608
2017-06-28,820.42,827.66,819.86,822.62,72564656
2017-06-29,823.65,824.58,819.25,819.72,59556408
2017-06-30,821.12,825.55,817.64,823.74,72943512
2017-07-03,823.95,829.56,823.57,827.65,67782816
2017-07-04,827.6,829.88,825.72,825.89,68594816
2017-07-05,824.56,841.69,824.56,841.34,77734808
2017-07-06,842.41,846.44,839.98,843.25,106265400
2017-07-07,842.03,844.66,835.93,837.43,59380792
2017-07-10,839.84,845.06,837.55,843.83,50525692
2017-07-11,846.76,850.96,838.85,844.33,123193488
2017-07-12,845.07,850.88,842.15,843.22,142300400
2017-07-13,845.36,854.14,844.59,853.54,110448272
2017-07-14,855.53,857.75,852.6,856.47,79112848
2017-07-17,858.96,859.78,853.87,858.08,62542084
2017-07-18,856.01,856.98,846.17,848.07,69933760
2017-07-19,849.12,854.47,846.33,853.54,52066192
2017-07-20,856.05,859,850.07,854.54,52521752
2017-07-21,851.88,852.42,843.9,845.97,71579840
2017-07-24,846.13,849.6,842.6,849.07,184967328
2017-07-25,850.36,850.36,840.22,843.05,84640104
2017-07-26,842.56,844.4,827.53,830.21,77266848
2017-07-27,829.57,833.99,818.5,818.63,81804656
2017-07-28,817.86,825.08,817.61,820.02,66253264
2017-07-31,820.05,820.05,809.38,812.21,46615408
2017-08-01,812.6,822.36,812.6,817.74,49916664
2017-08-02,820.72,826.21,819.06,826.02,31817244
2017-08-03,827.8,828.96,822.12,825.8,29916304
2017-08-04,824.57,830.6,823.87,829.5,21491524
2017-08-07,830.68,832.7,827.14,827.86,25696696
2017-08-08,827.36,832.78,827.36,830.44,44108348
2017-08-09,829.95,833.66,825.96,833.61,19909600
2017-08-10,833.46,839.59,832.65,833.78,26520614
2017-08-11,832.86,833.32,823.55,823.55,41064040
2017-08-14,824.31,828.94,824.31,827.77,21894858
2017-08-16,831.51,843.69,830.68,842.41,42227164
2017-08-17,844.15,844.23,829.97,832.06,35699412
2017-08-18,829.8,829.8,822.93,824.85,29713216
2017-08-21,832.3,833.21,826.41,826.46,24315038
2017-08-22,827.77,833.19,825.8,832.78,22744668
2017-08-23,833.54,835.75,827.96,829.16,16432650
2017-08-24,828.67,835.61,827.69,835.55,15481862
2017-08-25,835.59,835.66,830.64,835.3,15790994
2017-08-28,834.13,838.75,832.5,838.47,15881138
2017-08-29,835.19,835.55,820.01,822.67,37147288
2017-08-30,827.53,829.88,822.48,823.65,28231774
2017-08-31,824.04,826.3,818.86,825.48,34970132
2017-09-01,822.67,826.68,817.85,818.66,24470658
2017-09-04,817.54,817.54,808.63,808.88,39473636
2017-09-05,809.18,814.04,805.27,812.85,30980292
2017-09-06,811.8,816.74,805.74,811.7,36409536
2017-09-07,814.58,817.82,811.02,811.04,56541912
2017-09-08,811.8,814.64,802.45,802.72,38492680
2017-09-11,803.52,809.75,800.3,806.06,38880660
2017-09-12,806.47,811.76,806.47,810.75,40925076
2017-09-13,810.83,814.94,809.22,809.98,48145924
2017-09-14,812.27,812.5,789.5,790.97,68898800
2017-09-15,787.97,788.13,773.81,776.2,134253424
2017-09-18,779.6,781.64,759.69,760.79,95182912
2017-09-19,758.46,763.26,755.07,762.86,65409884
2017-09-20,765.53,765.88,738.08,757.98,117590080
2017-09-21,759.52,776.34,759.52,765.99,117573928
2017-09-22,768.14,775.91,763.51,773.94,71296416
2017-09-25,770.73,770.73,739.12,742.49,97042432
2017-09-26,740.29,745.72,725.03,740.37,259389024
2017-09-27,743.62,745.12,730.79,736.64,156681472
2017-09-28,738.71,762.03,738.71,754.76,122786168
2017-09-29,756.27,761.95,751.67,755.61,52487336
2017-10-02,756.5,758.24,740.57,746.48,48101800
2017-10-03,748.61,760.39,747.27,752.44,32104820
2017-10-04,756.58,758.69,748.91,750.72,27393414
2017-10-05,751.1,754.48,744.8,744.8,41188172
2017-10-06,745.17,751.41,744.13,745.55,51472800
2017-10-09,748.18,753.93,747.55,750.17,37011420
2017-10-10,750.79,756.5,750.79,755.03,52192308
2017-10-11,755.6,757.76,748.35,748.61,41762944
2017-10-12,748.93,753.5,747.24,751.35,34615136
2017-10-13,752.55,764.27,752.39,761.35,55355488
2017-10-16,763.67,770.1,763.67,765.72,46810460
2017-10-17,766.11,767.63,760.75,761.82,39167000
2017-10-18,762.15,766.06,757.14,757.49,36904868
2017-10-19,757.16,757.78,742.28,746.45,45562156
2017-10-20,747.08,750.61,742.75,749.23,23804516
2017-10-23,747.99,747.99,733.64,734.52,33349832
2017-10-24,737.16,739.45,733.19,737.19,38861616
2017-10-25,737.93,738.48,732,737.25,44906108
2017-10-26,737.15,746.44,737.03,739.8,30560128
2017-10-27,741.83,747.45,739.22,739.22,32116388
2017-10-30,740.34,746.09,738.45,743.57,29861536
2017-10-31,746.42,759.71,745.76,759.3,44310288
2017-11-01,761.46,771.92,759.01,767.07,66939368
2017-11-02,767.39,770.19,761.15,762.49,42334648
2017-11-03,762.24,770.37,761.21,763.56,35832908
2017-11-06,763.31,765.13,755.23,761.91,22542708
2017-11-07,764.86,766.45,748.44,748.44,50249496
2017-11-08,750.21,752.47,741.69,741.98,53868572
2017-11-09,741.12,745.6,738.42,741.13,46411448
2017-11-10,743.5,744.94,731.3,734.12,35431288
2017-11-13,731.38,731.38,714.14,717.47,50454904
2017-11-14,718.69,726.35,717.43,720.18,32220538
2017-11-15,719.23,727.08,711.88,718.8,57656440
2017-11-16,721.72,724.67,701.36,701.36,69064792
2017-11-17,703.19,714.23,700.11,712.46,89429136
2017-11-20,712.83,713.64,704.99,710.27,32789956
2017-11-21,709.9,722.71,707.14,721.67,48305984
2017-11-22,722.23,726.02,718.98,720.13,49118516
2017-11-23,719.64,726.18,715.28,720.56,20422982
2017-11-24,720.94,729.25,720.94,723.18,35474948
2017-11-27,724.63,725.72,718.57,724.39,22984614
2017-11-28,722.96,730.53,722.96,726.17,32707420
2017-11-29,730.17,742.64,730.17,738.31,83638176
2017-11-30,738.47,741.64,728.85,740.2,61141048
2017-12-01,741.12,750.51,736.9,748.66,92641840
2017-12-04,749.69,758.8,741.55,741.84,76518608
2017-12-05,740.61,742.14,728.79,730.43,41319596
2017-12-06,729.11,736.69,724.71,727.53,40438768
2017-12-07,728.37,731.34,723.6,728.76,26766420
2017-12-08,730.13,740.89,729.64,740.72,54922816
2017-12-11,739.86,742.46,735.88,738.47,29638540
2017-12-12,739.97,742.05,736.42,738.44,24880798
2017-12-13,736.48,750.23,736.48,749.76,55620728
2017-12-14,749.8,769.36,749.64,767.57,92920800
2017-12-15,766.91,771.31,763.3,767.76,100483952
2017-12-18,767.5,785.06,767.43,783.76,60467804
2017-12-19,783.06,786.35,776.03,783.99,52798404
2017-12-20,783.32,794.12,783.32,789.74,61193884
2017-12-21,788.99,794.47,787.78,793.12,58481324
2017-12-22,794.13,804.05,792.43,804.05,155170240
2017-12-27,805.25,811.55,803.72,809.23,126910552
2017-12-28,809.45,809.64,796.97,799.05,58508528
2017-12-29,797.83,805.22,792.79,802.37,69264208
2018-01-02,803.38,819.73,802.37,818.51,62687084
2018-01-03,819.33,823.35,811.87,817.34,39032376
2018-01-04,820.02,826.32,814.86,825.78,68708264
2018-01-05,827.87,833.06,825.83,829.72,57346468
2018-01-08,830.27,838.11,823.21,837.13,49267288
2018-01-09,836.48,841.36,833.58,841.28,33530068
2018-01-10,840.28,845.23,830.34,836.28,63452792
2018-01-11,835.05,846.98,833.35,846.98,89295456
2018-01-12,848.29,854.27,841.93,851.12,57914088
2018-01-15,851.53,852.99,843.96,847.73,25234522
2018-01-16,848.64,852.85,846.39,852.81,37261116
2018-01-17,850.74,851.23,833.26,841.51,60087844
2018-01-18,841.52,843.56,831.8,837.56,38461324
2018-01-19,838.56,850.44,838.31,847.56,66913584
2018-01-22,848.68,859.34,844.64,858.12,47541120
2018-01-23,861.77,872.03,861.57,872,58513928
2018-01-24,873.12,883.99,865.45,883.98,64295644
2018-01-25,883.77,886.18,875.67,877.47,53625572
2018-01-26,877.36,882.88,874.89,878.06,41201248
2018-01-29,878.95,889.17,875.09,886.54,56629292
2018-01-30,885.23,886.02,859.72,868.08,58344712
2018-01-31,867.02,879.01,857.49,878.83,79895376
2018-02-01,881.75,895.64,877.42,886.44,80090040
2018-02-02,884.9,885.7,870.55,875.38,44186592
2018-02-05,868.85,868.85,850.19,853.67,48023240
2018-02-06,842.06,842.06,814.96,838.8,80308216
2018-02-07,844.89,850.26,840.71,849.94,45336432
2018-02-08,847.72,856.19,841.38,841.38,33503500
2018-02-09,829.13,835.04,821.74,828.78,51290984
2018-02-12,835.23,844.58,823.46,823.46,28638108
2018-02-13,822.91,829.06,811.54,821.85,44029192
2018-02-14,825.35,829.23,818.08,825.64,28964794
2018-02-15,829.74,844.79,829.68,842.9,33652620
2018-02-16,847.31,849.32,839.14,846.07,28467508
2018-02-20,845.07,848.49,836.09,841.83,33780024
2018-02-21,839.58,839.58,835.03,838.69,36833856
2018-02-22,843.45,847.2,835.65,845.34,50649320
2018-02-23,847.11,849.98,838.12,844.12,28736128
2018-02-26,844.81,846.52,836.82,837.04,20133988
2018-02-27,837,840,828.51,837.77,29604452
2018-02-28,834.59,835.72,829.73,835.66,48703636
2018-03-01,831.94,836.98,826.61,831,36937976
2018-03-02,828.3,830.51,812.19,813.09,44921652
2018-03-05,813.16,817.52,794.15,794.51,39717220
2018-03-06,800.56,807.32,798.1,799.2,43086836
2018-03-07,799.11,806.37,794.85,798.41,68339520
2018-03-08,799.89,812.8,799.64,812.53,32187198
2018-03-09,812.45,821.57,811.79,821.57,48965544
2018-03-12,824.49,838.69,822.82,831.74,39537732
2018-03-13,831.6,834.97,826.79,829.33,35336856
2018-03-14,829.36,830.15,820.25,823.82,24122872
2018-03-15,825.33,825.33,813.42,817.69,59472440
2018-03-16,817.61,818.22,811.02,813.91,61251288
2018-03-19,812.39,813.82,804.57,807.44,26040348
2018-03-20,803.05,811.89,796.86,805.58,64110640
2018-03-21,805.46,810.74,799.39,800.1,111327008
2018-03-22,799.88,804.83,786.58,787.5,57478216
2018-03-23,782.64,791.5,777.37,785.72,49201176
2018-03-26,786.9,791.93,785.47,790.05,25729464
2018-03-27,796.81,800.84,794.3,794.56,59471488
2018-03-28,792.09,792.17,782.79,790.8,43994968
2018-03-29,791.8,796,779.96,780.5,76588672
2018-04-03,776.5,779.97,767.17,779.45,41062376
2018-04-04,779.56,788.57,779.56,781.14,31340928
2018-04-05,785.9,801.18,785.9,801.14,44502892
2018-04-10,805.87,814.57,805.3,810.54,100895904
2018-04-11,808.87,812.42,796.13,799.31,29563456
2018-04-12,796.81,806.08,795.76,806.08,53049656
2018-04-13,807.41,813.85,806.42,810.93,49952276
2018-04-16,812.18,826.98,809.26,820.88,125924408
2018-04-17,823.45,838.55,823.23,836.94,70537672
2018-04-18,839.01,842.4,832.43,842.34,48718200
2018-04-19,840.06,850.02,839.32,848.71,105106048
2018-04-20,845.83,847.32,835.53,844.7,30748780
2018-04-23,844.58,849.75,837.82,838.63,28881058
2018-04-24,841.9,842.97,833.2,837.53,32939692
2018-04-25,833.26,834.46,821.96,825.93,39873632
2018-04-26,827.85,841.2,827.85,835.8,37576892
2018-04-27,837.29,849.31,837.29,849.26,74693296
2018-04-30,851.61,859.6,850,858.22,77570272
2018-05-02,859.28,863.48,855.34,858.06,46503596
2018-05-03,854.47,854.87,839.34,839.34,43075852
2018-05-04,842.52,842.52,820.9,823.89,55231716
2018-05-07,825.67,826.25,805.53,810.72,45944480
2018-05-08,813.8,818.63,786.81,817.92,77453624
2018-05-09,820.32,827.79,818.49,818.67,43970432
2018-05-10,821.78,824.88,815.51,817.66,32198560
2018-05-11,818.91,823.54,818.27,822.37,33981852
2018-05-14,821.32,821.47,808.6,815.99,22484384
2018-05-15,815.29,815.39,798.37,799.37,57386188
2018-05-16,799.33,803.24,786.54,787.9,63397848
2018-05-17,786.67,795.51,786.05,786.2,39080920
2018-05-18,785.63,796.56,782.8,782.8,35215220
2018-05-21,786.91,789.1,779.76,784.46,30038372
2018-05-22,785.33,802,784.94,797.65,58335420
2018-05-23,795.33,795.83,784.93,784.93,26342736
2018-05-24,787.16,794.05,770.89,770.89,35853548
2018-05-25,774.59,776.95,754.78,755.63,49144808
2018-05-29,753.32,753.32,735.66,738.08,54748548
2018-05-30,742.64,757.35,742.64,749.28,58263340
2018-05-31,750.61,761.45,750.61,755.85,98035608
2018-06-01,757.05,776.81,757.05,776.77,36375020
2018-06-04,777.54,781.46,774.13,778.57,20896428
2018-06-05,775.1,790.09,775.1,789.32,22461212
2018-06-06,786.8,787.79,778.85,781.05,18277234
2018-06-07,781.96,786.69,778.62,778.62,18037080
2018-06-08,776.19,776.19,765.1,773.06,37944272
2018-06-11,764.43,771.3,758.96,758.96,27324356
2018-06-12,761.33,769.11,758.4,762.43,23996132
2018-06-13,761.6,772.52,756.9,769.68,34380924
2018-06-14,767.72,779.66,767.02,778.71,47116568
2018-06-15,778.3,781.06,763.44,763.45,53111288
2018-06-18,764.1,776.35,761.79,770.91,24243888
2018-06-19,767.68,773.08,763.6,766.13,22048056
2018-06-20,770.55,774.78,765.63,765.89,27240624
2018-06-21,767.17,779.89,759.15,772.89,36052832
2018-06-22,779.88,792.37,771.15,771.18,56096764
2018-06-25,771.09,780.98,769.68,777.08,27393210
2018-06-26,778.3,779.99,768.89,768.89,26777746
2018-06-27,767.35,773.72,765.11,767.91,26522026
2018-06-28,763.4,764.19,744.37,748.03,53442364
2018-06-29,751.06,757.77,745.98,757.57,45691728
2018-07-02,753.8,755.89,748.21,748.21,22760892
2018-07-03,749.11,752.32,745.26,745.91,11044191
2018-07-04,747.75,751.13,741.61,744.41,12409261
2018-07-05,746.78,748.67,743.71,748.57,12530652
2018-07-06,747.84,753.22,744.85,747.04,25496962
2018-07-09,749,754.13,749,749.75,9947128
2018-07-10,749.1,758.06,748.87,755.33,17353620
2018-07-11,754.14,755.29,746.7,746.7,31718864
2018-07-12,750.4,757.5,748.24,752.4,34470056
2018-07-13,754.37,763.54,754.17,761.91,23619088
2018-07-16,762.27,766.71,762.12,765.71,16395451
2018-07-17,765.22,767.2,762.98,765.35,10725368
2018-07-18,765.15,773.78,765.15,773.78,18984240
2018-07-19,772.54,772.54,766.64,766.64,7018409
2018-07-20,766.25,767.44,753.42,754.36,19444368
2018-07-23,756.3,756.95,751.21,751.5,7726905
2018-07-24,750.34,755.55,747.24,750.27,11372852
2018-07-25,749.49,754.94,749.49,752.78,12424247
2018-07-26,754.22,757.33,751.29,755.41,11621728
2018-07-27,753.9,757.88,748.16,751.43,14497020
2018-07-30,750.48,758.31,747.77,758.18,15848149
2018-07-31,757.42,763.69,756.6,761.23,37947832
2018-08-01,761.17,763.38,755.71,761.66,9996868
2018-08-02,758.18,758.18,752.47,755.93,10667954
2018-08-03,755.64,761.8,755.27,761.69,10388641
2018-08-06,761.76,761.76,758.22,759.63,5633826
2018-08-07,759.19,763.85,758.28,761.29,10397969
2018-08-08,760.97,761.65,757.1,758.04,7424417
2018-08-09,757.14,759.51,753.89,754.65,13743161
2018-08-10,751.96,753.17,743.68,743.73,13656402
2018-08-13,743.06,744.09,720.71,720.71,30267862
2018-08-14,724.24,731.97,719.11,720.32,24658512
2018-08-16,719.94,724.61,707.77,707.77,25025036
2018-08-17,709.31,724.07,709.31,710.35,34879144
2018-08-20,713.04,722.07,712.43,712.61,28222172
2018-08-21,714.62,718.28,701.18,705.2,36312192
2018-08-22,705.67,719.56,700.27,719.46,35222236
2018-08-23,721.5,731.19,719.22,731.19,24953476
2018-08-24,730.33,731.56,724.04,724.85,12870766
2018-08-27,724.58,739.02,724.58,736.27,15185531
2018-08-28,735.97,739.1,733.88,737.47,20129602
2018-08-29,737.09,743.13,732.16,742.96,10206862
2018-08-30,742.48,743.47,737.18,739.7,8806144
2018-08-31,738.94,738.94,728.15,729.62,24143440
2018-09-03,727.27,731.16,718.96,726.13,18807896
2018-09-04,725.71,727.68,708.27,710.24,22492192
2018-09-05,708.04,714.48,696.09,696.09,27799340
2018-09-06,697.06,704.27,684.82,688.77,26430748
2018-09-07,690.28,697.68,687.73,687.79,11981401
2018-09-10,691.14,710.3,691.14,705.03,15143664
2018-09-11,704.61,706.53,689.62,692.04,14198554
2018-09-12,693.18,701.79,689.12,690.27,19026208
2018-09-13,691.18,695.02,675.77,678.83,35485048
2018-09-14,680.38,685.96,677.3,681.69,28496520
2018-09-17,681,684.77,678.02,682.75,20346160
2018-09-18,682.5,687.43,679.26,686.68,19995348
2018-09-19,688.51,698.27,687.85,689.59,17299200
2018-09-20,688.32,690.82,680.36,681.03,16828114
2018-09-21,681.6,698.74,679.9,698.74,47061048
2018-09-24,694.75,695.1,686.99,689.96,15216899
2018-09-25,692.06,700.02,690.88,699.89,16864976
2018-09-26,698.69,703.13,691.19,701.89,27535108
2018-09-27,700.22,707.96,699.3,707.92,14914102
2018-09-28,707.39,708.97,685.63,691.69,34474684
2018-10-01,690.73,697.75,690.73,691.3,13296323
2018-10-02,688.66,690.93,679.6,681.17,14514642
2018-10-03,682.28,684.28,653.14,666.84,74118472
2018-10-04,669.98,682.2,667.32,676.36,67512248
2018-10-05,676.61,679.68,658.89,658.97,40857208
2018-10-08,657.23,657.23,640.59,641.79,31767874
2018-10-09,643.18,649.5,622.61,626.17,27626548
2018-10-10,626.86,643.15,624.82,625.83,25675054
2018-10-11,619.96,630.26,610.51,626.86,24836556
2018-10-12,629.41,636.93,628.33,628.33,13933423
2018-10-15,628.24,640.81,627.42,634.47,14675222
2018-10-16,635.31,645.74,635.31,644.66,16571115
2018-10-17,646.97,648.82,631.74,637.08,14309155
2018-10-18,636.52,639.13,631.88,631.88,10688565
2018-10-19,631.17,633.86,621.9,624.81,12638894
2018-10-22,625.81,632.13,625.81,626.61,35333692
2018-10-23,622.51,623.36,615.28,619.47,12833372
2018-10-24,622.04,632.66,619.76,632.56,24263338
2018-10-25,631.28,640.56,628.11,633.46,19629546
2018-10-26,631.49,638.12,628.7,633.27,22346636
2018-10-29,633.92,644.5,633.92,640.07,13480225
2018-10-30,640.29,641.8,633.38,636.65,12426442
2018-10-31,637.98,643.05,635.36,640.15,29785186
2018-11-01,640.88,640.88,618.46,619.32,13664383
2018-11-02,624.16,625.21,612.86,619.4,18889433
2018-11-05,618.58,621.89,610.42,618.84,19705512
2018-11-06,618.3,631.22,616.44,629.84,13720381
2018-11-07,630.29,642.08,630.29,640.75,16825451
2018-11-08,641.62,649.38,638.87,640.67,17416977
2018-11-09,640.24,646.03,638.26,643.42,227723273
2018-11-12,643.62,643.84,633.88,635.2,46049598
2018-11-13,635.92,648.39,635.37,644,25407029
2018-11-14,641.9,641.91,630.29,634.64,47431617
2018-11-15,635.71,637.8,629.45,630.59,25567691
2018-11-16,631.46,636.61,622.34,625.69,28213883
2018-11-19,626.39,626.39,612.84,617.18,27771492
2018-11-20,615.06,615.22,592.7,593.05,26427406
2018-11-21,595.16,604.26,595.16,599.95,17620783
2018-11-22,600.47,601.03,596.35,598.73,7316996
2018-11-23,598.87,604.58,598.67,602.6,10168391
2018-11-26,603.7,618.97,600.35,603.43,62111496
2018-11-27,604.53,609.28,602.42,604.26,52422570
2018-11-28,603.69,606.71,601.7,603.11,30160484
2018-11-29,604.97,620.28,604.97,618.16,47921986
2018-11-30,618.21,630.23,610.74,630.23,260964872
2018-12-03,632.68,662.56,632.68,659.72,60194976
2018-12-04,658.45,663.89,654.23,656.96,29322198
2018-12-05,652.75,657.87,646.83,656.92,19003602
2018-12-06,652.46,654.39,644.38,652.04,17453682
2018-12-07,654.57,660.15,648.66,648.71,20094408
2018-12-10,646.08,646.08,635.5,638.2,12208626
2018-12-11,639.3,642.37,635.84,635.84,13352395
2018-12-12,637.19,648.26,634.24,646.16,15647701
2018-12-13,647.95,650.06,645.54,648.49,25908442
2018-12-14,647.29,647.29,638.92,645.24,12971257
2018-12-17,644.08,644.08,631.15,632.04,12171581
2018-12-18,629.8,633.37,623.2,625.31,20290577
2018-12-19,626.16,627.17,617.53,618.98,33415117
2018-12-20,615.16,616.86,608.01,613.5,55778728
2018-12-21,611.38,613.68,607.54,608.58,28914284
2018-12-27,612.38,614.82,597.09,597.83,11295063
2018-12-28,600.13,603.84,597.02,603.84,16809519
2018-12-31,605.2,613.3,600.03,613.3,14580891
2019-01-02,612.07,612.07,602.13,605.34,10677854
2019-01-03,603.27,609,600.12,607.05,13083352
2019-01-04,606.37,615.73,606.37,615.69,11540194
2019-01-07,616.2,621.59,615.9,620.6,10877598
2019-01-08,620.87,627.34,620.87,626.13,14322470
2019-01-09,625.53,638.22,625.17,638.22,25110886
2019-01-10,635.66,636.93,630.88,633.2,26575398
2019-01-11,631.54,635.7,626.68,635.7,15466381
2019-01-14,632.03,632.03,623.63,629.88,16994553
2019-01-15,631.22,632.22,617.11,622.78,37374433
2019-01-16,622.94,627.06,618.01,622.76,24835683
2019-01-17,623.48,624.26,613.76,616.96,30968263
2019-01-18,616.83,620.25,609.17,617.37,40351293
2019-01-21,618.11,620.28,614.44,619.27,19052254
2019-01-22,618.39,630.99,617.12,630.17,28495365
2019-01-23,629.09,632.41,626.86,631.32,15774003
2019-01-24,630.79,632.58,626.26,632.34,17753383
2019-01-25,633.44,637.55,629.76,633.32,20672573
2019-01-28,633.53,636.56,629.42,630.7,16592214
2019-01-29,629.17,635.55,626.72,635.51,17757356
2019-01-30,636.22,639.36,634.15,635.67,16753434
2019-01-31,637.61,640.57,631.42,634.64,26076885
2019-02-01,632.27,641.54,632.15,641.48,25247211
2019-02-04,641.75,647.72,641.68,647.19,19812618
2019-02-05,647.78,652.72,644.26,652.71,25888977
2019-02-06,654.12,659.2,653.27,654.39,29821392
2019-02-07,651.53,654.2,643.74,645.16,24702805
2019-02-08,644.53,653.1,642.22,649.87,14494668
2019-02-11,648.13,657.36,646.29,654.57,14051277
2019-02-12,655.06,659.03,652.17,655.09,18437590
2019-02-13,655.29,657.8,652.08,656.08,18470903
2019-02-14,654.98,659.88,651.28,654.03,20484545
2019-02-15,653.64,655.97,652.18,655.1,12893549
2019-02-18,656.24,667.87,656.23,667.46,30791427
2019-02-19,669.19,675.06,666.83,666.96,29622068
2019-02-20,666.25,672.28,663.1,671.5,15606838
2019-02-21,671.8,679.6,671.59,677.17,44482350
2019-02-22,677.57,679.07,672.83,676.87,22570558
2019-02-25,677.91,690.82,677.91,686.77,67182540
2019-02-26,687,692.84,685.48,692.84,30285178
2019-02-27,692.11,695.98,688.74,695.24,20111460
2019-02-28,694.39,712.23,693.11,707.51,73986754
2019-03-01,710.2,719.15,705.2,712.61,75578316
2019-03-04,714.96,723.37,701.97,704.21,31595999
2019-03-05,703.99,707.46,696.57,698.83,27691138
2019-03-06,699.86,708.44,697.95,707.17,28245320
2019-03-07,708.09,715.47,700.67,704.43,37766738
2019-03-08,704.03,704.03,689.16,696.56,23638814
2019-03-12,697.4,704.49,697.25,703.91,29828362
2019-03-13,704.1,710.19,702.99,710.19,30188551
2019-03-14,711.18,723.52,709.17,719.9,35184125
2019-03-15,721.18,727.27,718.6,722.12,40500352
2019-03-18,722.4,730.81,722.4,725.41,18486948
2019-03-19,726.07,727.16,714.38,714.44,18654004
2019-03-20,713.63,718.5,710,715.47,21267153
2019-03-21,717.05,722.87,714.33,717.9,46648254
2019-03-22,720.65,723,707.33,708.24,18764146
2019-03-26,706.9,717.28,705.93,712.25,24679247
2019-03-27,713.48,718.81,712.53,713.73,21089307
2019-03-28,714.73,716.26,708.63,713.66,17881853
2019-03-29,713.32,722.94,710.41,721.37,31304800
2019-04-01,722.55,744.71,722.55,741.01,42462926
2019-04-02,743.13,747.76,739.65,743.46,25124041
2019-04-03,745,751.08,742.88,749.4,27806657
2019-04-04,747.72,748.53,742.43,745,19195303
2019-04-05,743.98,757.56,743.98,754.42,33595975
2019-04-08,757.02,757.02,747.23,753.58,24999430
2019-04-09,754.54,758.93,750.92,753.16,33709185
2019-04-10,754.12,755.53,747.49,755.53,26840390
2019-04-11,756.02,767.08,755.94,764.13,34852700
2019-04-12,766.31,768.12,761.54,765.67,25719505
2019-04-15,768.68,775.1,767.01,773.51,44535980
2019-04-16,773.66,776.53,763.62,775.78,41031528
2019-04-17,775.27,778.23,771.82,773.44,23651898
2019-04-18,771.98,778.42,768.89,778.42,22637991
2019-04-23,779.6,785.31,776.22,776.4,23718134
2019-04-24,775.13,776,758.24,772.66,32911457
2019-04-25,771.67,776.13,769.78,772.74,16221730
2019-04-30,772.85,776.16,767.32,773.24,30293548
2019-05-02,774.58,777.41,772.05,775.16,21314053
2019-05-03,775.51,776.37,772.75,774.37,16878189
2019-05-06,768.61,768.61,753.21,754.2,18739165
2019-05-07,756.08,765.85,755.87,758.97,17441402
2019-05-08,757.05,757.64,743.01,743.01,33236505
2019-05-09,741.74,741.74,723.35,728.62,29168216
2019-05-10,729.81,743.25,729.81,736.01,25943081
2019-05-13,734.83,737.86,724.53,724.65,22755890
2019-05-14,725.2,735.49,724.44,732.06,45411849
2019-05-15,734.14,740.55,721.91,722.88,31411407
2019-05-16,724.35,733.58,721.93,726.51,31061533
2019-05-17,727.43,733.4,726.24,729.31,21207644
2019-05-20,729.15,731.38,717.02,717.21,26483207
2019-05-21,720.65,733.33,720.65,733.18,84546967
2019-05-22,734.19,743.9,731.49,731.49,240801991
2019-05-23,730.23,731.36,720.3,725.56,43998593
2019-05-24,727.18,732.26,726.07,732.02,33224701
2019-05-27,733.72,780.44,733.72,776.6,94981836
2019-05-28,780.01,796.53,773.64,794.63,188359160
2019-05-29,790.86,793.12,785.17,793.06,46054125
2019-05-30,795.5,819.74,795.5,818.33,69356026
2019-05-31,813.62,830.41,807,830.24,76567429
2019-06-03,828.52,837.88,823.85,836.84,64145446
2019-06-04,836.41,837.15,811.13,813.33,51835602
2019-06-05,816.63,822.68,808.93,821.4,28176009
2019-06-06,820.93,829.22,813.52,816.95,30355563
2019-06-07,817.02,820.96,811.1,815.97,22191224
2019-06-10,817.69,846.66,817.69,842.76,52610505
2019-06-11,845.21,850.09,838.17,845.95,43688321
2019-06-12,842.42,847.68,838.71,843.73,34022074
2019-06-13,844.97,854.13,840.33,850.37,39260694
2019-06-14,849,852.62,842.61,847.36,27658591
2019-06-18,846.94,853.96,835.15,853.32,35978943
2019-06-19,854.37,856.19,841.18,844,37860717
2019-06-20,845.71,848.09,833.19,836.78,46301506
2019-06-21,829.69,838.79,824.68,838.72,39150617
2019-06-24,841.49,849.69,840.84,849.35,20778936
2019-06-25,848.27,855.11,841.51,846.66,26763839
2019-06-26,843.73,852.27,837.03,852.27,25049473
2019-06-27,854.4,859.12,850.87,859.12,40819491
2019-06-28,863.3,868.52,856.62,868.48,57791920
2019-07-01,871.22,876.24,866.86,874.38,30062342
2019-07-02,877.77,877.77,869.57,874.47,29725695
2019-07-03,876.61,891.31,875.08,891.31,40275603
2019-07-04,890.72,893,881.11,892.94,39070790
2019-07-05,895.55,896.5,887.54,894.66,35583559
2019-07-08,900.31,900.31,877.35,878.17,38721857
2019-07-09,873.94,875.49,839.14,840.58,47673645
2019-07-10,838.37,864.16,838.32,861.57,32635018
2019-07-11,862.46,876.02,857.29,863.33,27275026
2019-07-12,862.58,865.19,846.65,858.35,30985980
2019-07-15,858.25,863.13,840.42,851.28,20718299
2019-07-16,850.45,858.49,847.6,855.91,25775203
2019-07-17,854.69,868.6,853.92,868.01,30362076
2019-07-18,866.8,877.08,866.8,870.58,30584738
2019-07-19,872.93,876.74,863.85,867.81,27094596
2019-07-22,870.14,878.01,864.17,864.99,20401835
2019-07-23,866.1,871.39,858.14,869.64,29256496
2019-07-24,870.47,879.33,867.23,874.34,25362622
2019-07-25,877.94,892.37,876.42,885.99,29536690
2019-07-26,886.34,892.18,883.72,890.7,30579228
2019-07-29,891.28,895.86,889.69,895.04,21689529
2019-07-30,894.26,896.92,882.15,889.81,34155807
2019-07-31,888.29,901.57,887.74,899.93,49492777
2019-08-01,897.55,901.36,894.86,895.04,24037351
2019-08-02,888.96,890.65,882.72,885.11,34036288
2019-08-05,879.51,879.72,850.89,851.2,39907998
2019-08-06,850.19,856.52,840.58,844.47,34156673
2019-08-07,848.47,859.33,837.36,837.56,26607675
2019-08-08,842.52,850.31,831.74,846.8,26973209
2019-08-09,848.13,852.21,836.93,840.27,14772227
2019-08-12,840.36,847.12,822.03,831.16,30160316
2019-08-13,825.81,825.91,807.01,818.51,58123479
2019-08-14,820.99,826.18,798.89,798.89,38093629
2019-08-16,797.22,801.81,791.34,792.06,26689233
2019-08-19,798.84,831.25,798.84,828.3,27884200
2019-08-20,831.24,833.17,822.75,829.74,17968468
2019-08-21,831.92,837.17,827.39,832.72,16783954
2019-08-22,837.6,845.28,831.71,845.22,17837008
2019-08-23,846.62,848.39,821.68,831.7,27854772
2019-08-26,826.41,830.79,814.3,828.95,19568849
2019-08-27,829.33,831.68,820.86,831.64,34119598
2019-08-28,829.63,843.42,825.3,843.42,27920261
2019-08-29,845.5,858.5,843.46,858.46,34340534
2019-08-30,860.78,868.12,858.84,868.1,38925297
2019-09-02,864.44,864.44,855.33,860.51,16070558
2019-09-03,857.96,857.96,850.93,853.89,17530653
2019-09-04,859.16,864.21,849.62,854.48,20392341
2019-09-05,860.4,874.65,858.94,874.65,23198984
2019-09-06,875.1,877.19,869,869.38,25961693
2019-09-09,870.42,870.66,854.89,858.8,18963833
2019-09-10,857.04,857.04,845.88,849.81,20467318
2019-09-11,848.32,857.58,844.14,857.3,22508667
2019-09-12,856.64,858.53,848.54,850.55,16599731
2019-09-13,850.82,857.39,848.12,856.99,27490477
2019-09-16,855.91,868.18,852.63,867.94,38740235
2019-09-17,867.52,868.16,859.54,861.91,19221778
2019-09-18,865.68,875.22,864.44,872.58,31520160
2019-09-19,870.63,875.86,869.14,873.93,29414515
2019-09-20,872.11,876.21,866.7,876.17,51865322
2019-09-23,874.35,874.35,860.98,862.59,24830150
2019-09-24,863.5,868.16,861.83,868.01,34927551
2019-09-25,866.3,866.3,851.2,862.09,27072414
2019-09-26,863.22,868.33,862.6,866.18,17579161
2019-09-27,865.47,871.7,865.02,870.35,26320045
2019-09-30,868.79,872.3,862.71,868.42,33040563
2019-10-01,865.3,866.76,861.01,861.5,30165089
2019-10-02,856.58,856.58,834.45,835.55,44335649
2019-10-03,830.87,837.27,822.12,822.8,38531372
2019-10-04,824.5,833.11,818.39,824.29,32676945
2019-10-07,826.77,830.94,824.51,829.52,14140127
2019-10-08,828.85,831.29,818.9,824.06,45711878
2019-10-09,823.9,836.22,823.71,831.72,27194506
2019-10-10,831.48,840.43,830.09,839.22,25781615
2019-10-11,842.74,856.19,841.18,855.95,36640409
2019-10-14,854.98,856.04,848.45,855.89,21421285
2019-10-15,855.72,862.8,853.01,858.16,21288413
2019-10-16,857.99,861.03,853.96,858.37,20208347
2019-10-17,856.53,864.23,856.15,859.32,28596574
2019-10-18,858.89,862.66,855.01,862.58,17336224
2019-10-21,862.96,867.45,861.88,867.16,25749471
2019-10-22,867.28,874.82,866.95,873.5,26959785
2019-10-23,872.74,873.47,866.71,873.13,23515175
2019-10-24,873.44,876.59,869.29,873.98,26920927
2019-10-25,871.5,873.09,864.22,872.3,17697160
2019-10-29,874.44,876.24,868.48,873.4,31056678
2019-10-30,872.25,875.88,869.56,875.73,26158883
2019-10-31,875.72,882.57,871.29,882.57,28029867
2019-11-01,881.84,882.1,877.66,880.36,18669356
2019-11-04,879.41,880.65,876.5,879.25,19039227
2019-11-05,877.36,877.74,862.05,873.34,27363010
2019-11-06,870.73,872.06,856.61,859.81,25888743
2019-11-07,859.12,870.22,859.12,869.47,29339112
2019-11-08,868.15,870.17,864.12,864.69,20999473
2019-11-11,866.81,866.81,853.53,855.92,17736380
2019-11-12,854.45,866.48,854.45,866.48,22243987
2019-11-13,865.47,872.07,861.82,870.93,16972393
2019-11-14,871.93,891,871.35,889.84,42189827
2019-11-15,889.27,892.33,882.55,885.24,24664636
2019-11-18,884.83,896.44,884.23,888.29,30728009
2019-11-19,890.07,894.82,886.86,893.37,23694821
2019-11-20,892.09,894.7,886.87,890.37,18690703
2019-11-21,890.47,890.47,881.98,883.39,20641283
2019-11-22,886.64,891.55,884.47,891.3,19685561
2019-11-25,892.89,899.6,891.4,898.23,28377178
2019-11-26,897.24,897.32,891.33,891.86,41717126
2019-11-27,893.61,898.65,893.6,895.03,25790474
2019-11-28,896.27,899.96,890.01,899.75,19636829
2019-11-29,894.95,901.69,893.57,901.58,31043458
2019-12-02,899.82,902.41,892.97,892.97,19141073
2019-12-03,891.99,894.1,873.05,881.28,26111648
2019-12-04,880.25,888.68,878.71,888.68,18363413
2019-12-05,887.3,889.05,877.96,878.57,13105331
2019-12-06,878.02,880.62,871.64,873.21,16084429
2019-12-09,872.15,873.37,862.08,863.77,19653688
2019-12-10,861.53,867.18,861.53,861.67,19692438
2019-12-11,864.81,884.08,864.81,883.96,32703277
2019-12-12,885.81,888,877.68,885.21,24012995
2019-12-13,889.86,897.44,887,891.08,25194205
2019-12-16,891.99,895.1,880.73,880.76,19276472
2019-12-17,881.11,894.49,880.68,894.49,33241737
2019-12-18,893.59,905.66,893.1,905.64,36952838
2019-12-19,905.6,906.14,900.33,902.78,29279880
2019-12-20,901.53,901.71,891.73,892.06,36151058
2019-12-23,893.32,912.52,892.01,912.52,19178538
2019-12-27,913.3,920.58,911.58,920.54,13288559
2019-12-30,920.74,921.87,911.29,917.79,15048719
2019-12-31,916.93,919.71,913.63,916.67,10542315
2020-01-02,917.99,930.76,916.11,930.71,16231720
2020-01-03,926.11,926.11,909.6,920.09,19812066
2020-01-07,916.95,927.21,916.04,924.69,22609720
2020-01-08,916.05,916.05,904.84,914.17,173421809
2020-01-09,920.43,927.22,920.43,926.06,47924792
2020-01-10,926.63,929.71,921.85,923.63,21426161
2020-01-13,923.77,928,917.35,919.39,24673453
2020-01-14,920.28,925.09,916.41,923.69,27816719
2020-01-15,924.35,929.23,920.6,928.66,37127628
2020-01-16,930.11,932.15,923.85,932.13,20004850
2020-01-17,932.48,934.22,927.03,934.22,20384712
2020-01-20,934.62,940.2,932.14,940.2,19296007
2020-01-21,938.06,943.66,928.66,942.27,26119264
2020-01-22,943.21,944.87,940.26,942.92,20579652
2020-01-23,939.79,942.08,936.19,939.17,18376826
2020-01-24,941.81,949.2,941.47,948.64,21281545
2020-01-27,945,945,930.95,936.25,19037328
2020-01-28,937.21,939.33,930.91,933.43,15452404
2020-01-29,935.32,936.78,931.14,931.21,12236467
2020-01-30,928.11,928.11,911.41,921.21,24288754
2020-01-31,920.95,922.25,907.29,910.9,28111873
2020-02-03,905.06,911.94,897.39,903.47,21151301
2020-02-04,911.1,917.65,911.1,916.75,25586773
2020-02-05,917.51,926.12,915.85,920.99,17599954
2020-02-06,923.77,926.88,917.04,921.45,17817782
2020-02-07,921.42,921.42,909.88,910.91,22798275
2020-02-10,911.46,911.46,899.99,902.98,26374842
2020-02-11,907.1,917.62,907.1,917,51341626
2020-02-12,918.67,922.3,917.56,917.56,42632239
2020-02-13,919.79,920.49,907.98,920.24,24464031
2020-02-14,918.66,924.95,918.66,922.3,91279814
2020-02-17,922.74,926.17,919.77,919.77,9559041
2020-02-18,917.29,917.57,911.82,911.82,20064298
2020-02-19,913.88,919.77,913.88,916.8,17098197
2020-02-20,918.44,918.44,910.42,913.08,20262506
2020-02-21,911.66,911.74,892.96,893.03,38413885
2020-02-24,885.42,885.42,809.78,818.35,82288569
2020-02-25,816.25,837.17,812.54,833.81,56152064
2020-02-26,828.73,828.73,798.28,811.34,48679571
2020-02-27,805.64,815.63,768.83,768.83,56599519
2020-02-28,765.69,765.69,718.51,720.35,80580970
2020-03-03,721.42,774.33,721.42,766.32,60591268
2020-03-04,762.56,779.67,758.93,770.54,42018900
2020-03-05,776.02,776.46,725.42,728.17,53689421
2020-03-06,720.64,720.64,684.74,684.74,67837497
2020-03-09,684.74,684.74,592.34,593.07,79280742
2020-03-10,593.9,645.06,593.68,628.25,62339460
2020-03-11,627.46,640.17,596.32,602.48,45230176
2020-03-12,602.42,602.42,538.37,538.55,56051060
2020-03-13,540.36,569.1,540.36,551.97,48709459
2020-03-16,549.73,549.73,477.98,484.4,49419365
2020-03-17,485.77,501.98,469.55,491.94,75644576
2020-03-18,490.65,490.65,473.17,487.35,49649675
2020-03-19,487.6,534.78,487.6,525.29,47227529
2020-03-20,525.98,566.63,525.98,555.13,59660292
2020-03-23,553.19,553.19,513.07,513.07,25363025
2020-03-24,514.02,557.99,514.02,552.45,47282282
2020-03-26,552.25,577.45,546.99,573.35,60039141
2020-03-27,570.19,570.19,548.22,550.85,37429696
2020-03-30,549.5,560.02,539.84,558.7,33236791
2020-03-31,560.31,582.54,557.08,558.3,62519424
2020-04-01,553.99,554.4,534.79,536.45,34588745
2020-04-02,539.49,547.57,531.16,541.44,43078935
2020-04-03,540.79,547.49,535.42,540.74,25293620
2020-04-06,545.57,586.49,545.57,586.46,50223278
2020-04-07,589.96,613.74,589.96,607.73,55151561
2020-04-08,606.2,615.61,595.44,609.09,68602633
2020-04-09,610.69,627.7,602.9,607.29,50633729
2020-04-14,610.1,628.19,608.77,628.19,31826141
2020-04-15,625.88,625.88,606.26,607.57,35514205
2020-04-16,608.87,614.31,606.75,606.75,25091050
2020-04-21,603.9,603.9,588.94,591.02,52612549
2020-04-22,592.92,601.45,592.04,595.41,24730078
2020-04-23,596.08,612.14,596.08,610.48,25776547
2020-04-24,605.59,615.28,599.34,606.41,31029539
2020-04-27,611.26,627.23,610.76,626.16,33115019
2020-04-28,626.09,635.92,626.09,634.96,47419753
2020-04-29,635.94,642.01,628.58,641.94,53195409
2020-04-30,644.39,644.39,627.2,628.25,42341034
2020-05-04,622.01,622.01,599.6,602.36,34778323
2020-05-05,606.92,615.17,606.68,610.39,19643459
2020-05-06,610.86,610.86,600.67,600.67,21004469
2020-05-07,601.89,606.18,595.53,602.47,20855574
2020-05-08,605.91,608.77,604.05,604.05,15690766
2020-05-11,607.71,612.46,596.34,596.34,13217736
2020-05-12,597.19,604.47,591.31,596.65,20199514
2020-05-13,594.23,594.23,585.72,590.84,73756763
2020-05-14,589.01,592.74,584.87,588.12,42471125
2020-05-15,591.38,601.1,591.24,593.26,53222340
2020-05-18,596.68,609.69,596.68,609.52,27444261
2020-05-19,610.85,616.73,599.31,601.16,76493017
2020-05-20,601.74,612.59,597.36,610.52,57557914
2020-05-21,611.14,613.13,605.75,608.34,36287156
2020-05-22,603.43,614.85,601.75,609.2,63339542
2020-05-25,612.33,625.41,612.22,624.32,66327030
2020-05-26,627.99,637.07,623.71,635.47,77483207
2020-05-27,636.83,660.36,632.23,660.3,122717811
2020-05-28,662.41,668.39,656.15,665.04,89192556
2020-05-29,662.71,662.71,650.48,652.58,461522585
2020-06-01,653.87,661.89,652.81,658.35,106853356
2020-06-02,662.32,671.91,662.32,670.97,71717695
2020-06-03,674.52,677.48,671.82,674.07,84522897
2020-06-04,672.88,674.73,658.9,669.79,85233995
2020-06-05,673.8,685.69,673.8,683.46,90422208
2020-06-09,684.46,688.67,676.14,678.68,78271678
2020-06-10,680.31,686.27,662.41,662.67,70508910
2020-06-11,655.28,655.28,640.51,644.9,58360584
2020-06-12,640.23,651.73,638.02,646.8,68350663
2020-06-15,644.23,648.04,630.39,647.98,34709565
2020-06-16,653.7,676.91,653.7,676.91,52879434
2020-06-17,676.63,682.22,671.54,672.5,58076322
2020-06-18,671.6,674.01,660.29,662.39,29461367
2020-06-19,665.22,674.19,664.01,668.34,61643422
2020-06-22,666.19,672.24,665.03,670.36,30322127
2020-06-23,671.62,681.58,671.62,676.04,39091852
2020-06-24,673.86,674.04,661.67,665.01,34169137
2020-06-25,661.39,661.39,650.23,650.6,25457042
2020-06-26,653.27,657.72,641.95,641.95,35985634
2020-06-29,641.71,642.07,633.41,635.86,24103365
2020-06-30,638.01,641.99,632.59,638.9,25018010
2020-07-01,640.63,646.26,634.77,641.43,34326190
2020-07-02,645.12,662.95,645.12,662,28938040
2020-07-03,663.99,664.43,655.94,658.55,17771017
2020-07-06,664.52,670.31,655.71,655.79,19434882
2020-07-07,652.36,652.36,642.62,644.12,24999397
2020-07-08,644.35,648.59,640.28,641.07,28494616
2020-07-09,639.84,646.53,635.09,636.84,27618800
2020-07-10,633.31,635.04,629.75,632.97,28851831
2020-07-13,636.22,641.6,623.02,630.72,27862828
2020-07-14,626.74,631.37,619.53,629.24,21042286
2020-07-15,631.54,642.51,630.94,637.29,24681585
2020-07-16,636.66,640.16,630.98,637.55,22458178
2020-07-17,637.71,645.86,634.9,641.48,20318626
2020-07-20,641.83,653.23,638.2,653.15,22546236
2020-07-21,656.6,663.5,630.34,638.27,66347043
2020-07-22,633.9,647.93,630.26,647.76,38730471
2020-07-23,646.16,646.96,634.64,640.35,21131473
2020-07-24,633.49,638.5,628.43,634.32,28921577
2020-07-27,638.09,641.78,626.05,626.08,21860693
2020-07-28,629.04,638.42,629.04,633.62,23534148
2020-07-29,634.18,637.23,629.3,632.37,17818393
2020-07-30,629.68,631.05,618.86,618.86,30959079
2020-07-31,620.75,624.17,612.31,617.61,29018522
2020-08-03,617.58,619.55,613.33,615.07,24666631
2020-08-04,616.64,628.53,615.12,628.5,25941271
2020-08-05,633.5,641.32,633.5,637.75,25023674
2020-08-06,639.37,642.2,635.89,640.6,16784545
2020-08-07,641.33,641.47,631.14,632.63,16603311
2020-08-10,627.79,627.79,613.75,617.33,37178263
2020-08-11,619.71,626.84,619.71,626.39,16480825
2020-08-12,627.4,635.41,626.54,634.97,16066123
2020-08-13,635.06,637.27,631.14,637.27,15832417
2020-08-14,636.45,636.45,630.32,634.37,13604340
2020-08-17,633.83,638.71,632.59,637.12,13329456
2020-08-18,636.57,644.06,635.85,643.98,21853175
2020-08-19,643.83,648.38,642.23,646.27,25037015
2020-08-20,644.29,644.29,635.02,636.92,15753276
2020-08-21,637.81,640.94,629.68,633.27,18218148
2020-08-24,636.65,638.9,630.83,632.56,11277050
2020-08-25,634.74,636.76,625.11,629.34,13126225
2020-08-26,628.5,638.02,627.03,635.84,12343561
2020-08-27,634.45,637.64,631.4,633.09,10022378
2020-08-28,631.82,636.16,629.69,634.47,19364573
2020-08-31,635.22,641.6,633.96,633.98,37110577
2020-09-01,636.63,639.73,636.03,639.6,24039777
2020-09-02,642.17,646.37,641.02,644.2,23870286
2020-09-03,645.62,648.25,643.42,646.08,23964063
2020-09-04,643.1,644.72,638.57,639.29,21239152
2020-09-07,641.06,644.76,639.43,641.33,15782285
2020-09-08,640.54,640.88,623.52,627.56,35212189
2020-09-09,626.7,632.01,625.59,631.74,20106201
2020-09-10,632.9,638.09,630.61,637.95,14591802
2020-09-11,639.35,640.51,635.86,636.03,14737593
2020-09-14,641.09,661.66,640.84,661.13,37889233
2020-09-15,659.93,667.03,657.73,663.61,24979366
2020-09-16,663.26,667.32,660.23,661.19,25431382
2020-09-17,657.8,664.49,655.68,663.25,22676712
2020-09-18,661.61,664.22,654.36,658.54,42364907
2020-09-21,653.89,653.89,630.32,630.32,35849988
2020-09-22,631.59,635.87,624.6,624.62,25238116
2020-09-23,627.48,631.7,619.22,622.34,43803424
2020-09-24,618.3,622.18,614.62,619.96,28064321
2020-09-25,621.57,627.18,615.33,617.9,21762894
2020-09-28,623.35,631.43,623.35,625.2,30223995
2020-09-29,625.36,625.84,621.24,623.36,30692925
2020-09-30,621.65,627.3,618.5,624.75,29412490
2020-10-01,628.56,634.72,628.39,631.51,22008455
2020-10-02,629.21,629.76,622.9,625.67,23920812
2020-10-05,628.7,634.06,627.33,633.43,19619461
2020-10-06,634.22,644.54,633.51,644.35,32790708
2020-10-07,646.71,647.38,639.95,641.99,21628211
2020-10-08,644.21,652.03,643.22,648.56,26094204
2020-10-09,648.56,652.92,647.03,651.47,15332297
2020-10-12,647.45,647.45,636.19,637.39,26559309
2020-10-13,635.67,640.83,633.7,636.32,18044413
2020-10-14,637,639.77,630.25,632.81,24496321
2020-10-15,627.54,627.54,617.13,619.26,29385698
2020-10-16,618.68,624.29,618.68,620.18,20308301
2020-10-19,620.38,621.01,615.31,618.13,19009797
2020-10-20,618.57,624.48,615.08,623.27,20127226
2020-10-21,623.76,624.56,619.29,619.98,14398195
2020-10-22,617.71,617.92,607.75,608.9,29315345
2020-10-23,610.19,614.66,608.32,612.32,19155767
2020-10-26,608.69,609.37,591.62,595.97,58474161
2020-10-27,597.05,599.16,592.09,595.16,26568421
2020-10-29,591.48,591.48,557.72,564.93,54092855
2020-10-30,564.13,571.89,550.11,569.5,49259075
2020-11-02,569.29,581.26,567.14,572.88,30221191
2020-11-03,577.16,585.52,577.16,584.48,26587234
2020-11-04,583.02,590.2,581.22,588.24,22856423
2020-11-05,583.56,590.16,576.11,590.16,22582249
2020-11-06,589.99,590,583.55,588.1,16042457
2020-11-09,592.97,657.88,592.97,655.5,96776988
2020-11-10,655.32,663.43,647.92,651.77,64981830
2020-11-11,651.31,662.09,650.43,658.42,34436013
2020-11-12,655.15,665.82,653.07,657.01,48320299
2020-11-13,655.02,660.01,653.04,655.68,27357277
2020-11-16,659.17,695.65,659.17,691.36,86811586
2020-11-17,692.18,700.99,687.55,690.99,54281935
2020-11-18,691.74,708.31,690.53,708.16,56639961
2020-11-19,703.6,703.6,694.58,699.2,50186134
2020-11-20,700.33,705.22,697.71,699.45,31331899
2020-11-23,702.57,708.88,697.44,700.43,57641466
2020-11-24,704.86,707.54,698.12,702.85,44959720
2020-11-25,706.5,709.44,698.67,705.21,40182224
2020-11-26,707.49,726.96,702.48,726.92,43634139
2020-11-27,729.29,737.45,726.43,736.6,46785898
2020-11-30,735.56,740.45,730.59,736.92,63384624
2020-12-01,741.87,761.61,741.65,758.22,96270777
2020-12-02,758.76,768.66,756.25,759.47,66511567
2020-12-03,758.61,766.84,752.81,766.82,41711765
2020-12-04,768.03,789.42,764.98,784.95,46812403
2020-12-07,784.39,794.64,780.41,786.85,52229179
2020-12-08,787.81,791.17,782.12,791.17,42159236
2020-12-09,798.28,804.58,796.01,796.01,71671826
2020-12-10,793.51,793.75,771.13,774.32,67679751
2020-12-11,771.5,785.25,759.18,779.04,81716173
2020-12-14,783.77,802.27,783.77,788.02,53812064
2020-12-15,787.82,791.84,781.41,787.32,28300981
2020-12-16,791.85,802.7,790.66,792.31,53803248
2020-12-17,796.35,798.39,786.96,790.77,35788309
2020-12-18,791.91,801.13,790.11,800.06,43628288
2020-12-21,793.88,793.88,749.59,769.62,70892358
2020-12-22,774.2,787.04,774.2,780.21,25407002
2020-12-23,785.07,789.32,780.3,787.48,20105784
2020-12-28,793.91,811.08,793.91,810.44,34707856
2020-12-29,814.49,818.02,807.56,809.22,26168444
2020-12-30,810.98,812.7,803.11,809.08,24477514
2020-12-31,807.29,813.51,804.55,808.99,16261743
2021-01-04,814.59,824.33,812.11,822.22,36631715
2021-01-05,815.03,817.7,807.02,813.62,34307226
2021-01-07,816.47,827.19,816.47,820.03,46040574
2021-01-08,822.47,826.6,812.81,819.27,50231922
2021-01-11,817.84,817.84,798.55,800.56,37360448
2021-01-12,800.87,806.89,794.52,796.73,26714313
2021-01-13,798.37,806.73,794.97,802.19,24247876
2021-01-14,804.06,811.15,794.03,794.03,26588071
2021-01-15,790.34,792.54,784.37,790.14,28698403
2021-01-18,790.96,794.58,787.25,787.76,14186637
2021-01-19,790.52,803.97,790.52,799.97,25718171
2021-01-20,802.08,806.74,796.12,800.76,24527639
2021-01-21,805.27,808.84,795.99,796.77,23864903
2021-01-22,792.72,792.72,774.24,778.98,31900761
2021-01-25,779.22,779.85,755.61,762.13,41110709
2021-01-26,762.73,772.57,761.7,764.7,23469400
2021-01-27,762.54,769.59,740.61,743.49,41795578
2021-01-28,738.55,756.01,726.02,754.25,61678281
2021-01-29,749.36,757.65,742.24,749.46,29277885
2021-02-01,749.5,755.53,744.48,749.73,17832341
2021-02-02,753.42,769.91,753.42,760.59,26957189
2021-02-03,765.79,767.75,759.05,764.33,22420393
2021-02-04,763.73,766.23,756.9,760.78,12652669
2021-02-05,762.61,770.58,762.05,764.6,19143227
2021-02-08,767.91,781.05,767.91,778.01,21620992
2021-02-09,776.37,776.37,756.88,756.88,25736854
2021-02-10,756.51,766.51,753.97,762.83,29476146
2021-02-11,762.97,779.4,762.97,774.38,31087822
2021-02-12,773.97,778.77,772.86,776.09,19904420
2021-02-15,779.04,797.23,779.04,796.38,30915755
2021-02-16,799.16,803.94,794.48,795.91,21808916
2021-02-17,792,796.58,785.31,788.75,26213787
2021-02-18,790.22,795.07,782.23,782.23,25010428
2021-02-19,782.94,790,781.11,781.42,21497522
2021-02-22,779.24,788.75,775.35,781.99,19965471
2021-02-23,784.98,788.94,772.4,773.52,25700826
2021-02-24,774.91,786.14,773.66,774.8,21687395
2021-02-25,778.99,788.07,778.97,787.43,27530323
2021-02-26,777.88,792.71,777.57,792.38,37327348
2021-03-01,795.99,810.64,795.99,802.6,33897126
2021-03-02,803.7,818.07,801.77,817.03,43652196
2021-03-03,819.17,827.68,815.03,815.1,47576869
2021-03-04,812.8,819.36,809.26,817.24,27833601
2021-03-05,814.22,825.23,811.85,825.02,31608441
2021-03-08,825.79,833,824.67,827.06,22986417
2021-03-09,829.18,840.74,828.73,837.61,26093590
2021-03-10,838.97,843.33,833.29,841.12,31638247
2021-03-11,844.46,850.58,843.4,850.07,38627752
2021-03-12,849.41,850.98,843.43,849.81,38965137
2021-03-16,855.32,860.72,851.95,860.26,48805915
2021-03-17,860.72,861.29,855.98,857.19,33289533
2021-03-18,860.11,862.36,840.18,844.56,80861266
2021-03-19,842.05,842.05,830.78,833.07,112178261
2021-03-22,829.69,835.65,826.87,832.06,60437408
2021-03-23,831.22,836.65,823.73,831.86,79738080
2021-03-24,830.59,838.61,829.33,837.09,38926063
2021-03-26,840.3,853.63,840.1,851.82,40857752
2021-03-29,855.48,870.06,855.48,862.83,39848962
2021-03-30,865.8,873.62,862.05,873.62,40015927
2021-03-31,873.23,874.55,863.44,865.05,34576099
2021-04-01,866.89,876.6,866.89,875.22,40157487
2021-04-06,879.07,885.92,876.26,877.04,56768707
2021-04-07,879,884.5,875.91,881.49,62454039
2021-04-08,881.44,886.15,880.98,884.77,49384950
2021-04-09,883.18,891.69,882.73,891.69,43377108
2021-04-12,894.26,903.45,893.62,897.55,53505564
2021-04-13,900.15,903.22,894.73,899.9,44045834
2021-04-14,899.58,902.9,895.13,902.04,47709152
2021-04-15,904.04,907.05,902.52,905.31,48489512
2021-04-16,904.1,907.74,897.47,898.63,30090289
2021-04-19,895.36,896.29,873.34,875.76,35201532
2021-04-20,874.29,883.09,869.5,876.76,39734921
2021-04-21,876.74,881.05,870.39,875.44,37356781
2021-04-22,878.43,896.82,878.43,893.76,43895168
2021-04-23,894.76,899.58,890.89,899.58,37879664
2021-04-26,906.61,919.21,906.61,913.12,38720707
2021-04-27,914.62,918.95,903.44,903.44,32130800
2021-04-28,904.36,910.71,897.35,910.37,29634980
2021-04-29,912.53,919.05,910.37,910.37,29829779
2021-05-05,913.76,914.71,908.44,911.42,32231746
2021-05-06,911.09,917.3,908.14,910.21,48245141
2021-05-07,910.11,911.67,891.85,897.01,133139616
2021-05-10,901.25,912.68,900.89,906.07,47466412
2021-05-11,896.39,896.39,886.58,896.04,45235890
2021-05-12,896.09,901.88,890.76,894.7,49401811
2021-05-13,884.79,903.67,880.03,899.42,43745451
2021-05-14,903.44,907.42,897.86,907.08,52905914
2021-05-17,907.75,914.23,902.73,903.48,46280022
2021-05-18,906.82,910.28,900.65,900.65,32113538
2021-05-19,894.96,896.01,879.15,881.04,39485843
2021-05-20,881.82,890.35,874.92,888.41,42929682
2021-05-21,891.67,892.69,852.54,867.56,152076456
2021-05-24,869.19,881.01,869.19,880.26,73148662
2021-05-25,881.39,883.17,868.02,868.11,50876982
2021-05-26,871.7,878.44,869.81,873.61,40499234
2021-05-27,874.24,887.91,873,883.39,263321063
2021-05-28,885.51,892.5,885.51,887.6,51146206
2021-05-31,889.93,894.9,889.93,894.85,20195829
2021-06-01,897.48,898.65,890.94,894.13,41474554
2021-06-02,894.66,902.26,894.66,900.49,50298239
2021-06-03,897.66,899.85,892.51,894.94,20176492
2021-06-04,895.84,903.15,894.14,901.6,30764501
2021-06-07,901.87,907.05,901.17,902.02,21772325
2021-06-08,900.73,913.78,900.73,913.48,27714700
2021-06-09,912.4,915.08,910.16,913.34,38729544
2021-06-10,911.32,924.54,911.32,924.3,45040892
2021-06-11,924.31,926.32,923.62,925.83,40240248
2021-06-14,927.23,928.29,922.3,927.29,27885002
2021-06-15,926.31,927.56,918.71,920.03,26262435
2021-06-16,920.05,920.05,911.02,911.6,24065801
2021-06-17,912.76,916.43,909.45,914.77,46159017
2021-06-18,914.69,915.84,905.49,905.55,35711524
2021-06-22,906.04,912.03,905.19,908.1,30984791
2021-06-23,909.3,914.87,909.3,910.34,18458552
2021-06-24,909.66,912.78,908.01,909.84,23966634
2021-06-25,909.21,909.3,903.36,907.76,18805305
2021-06-28,910.43,910.78,901.75,903.34,16086158
2021-06-29,901.97,904.13,891.76,893.6,24351425
2021-06-30,894.2,895.44,883.96,884.89,35787764
2021-07-01,889.01,891.86,887.48,888.13,25295046
2021-07-02,889.38,892.87,884.51,886.66,20472420
2021-07-05,885.42,886.11,875.43,876.96,13910595
2021-07-06,876.07,878.9,870.51,878.55,40894207
2021-07-07,879.34,883.66,876.91,877.22,15509536
2021-07-08,874.27,874.27,856.73,859.46,21082385
2021-07-09,858.47,875.23,858.47,874.25,46829275
2021-07-12,875.76,885.52,873.04,873.87,74495347
2021-07-13,873.12,874.34,866.97,869.72,238908705
2021-07-14,868.67,873.43,865.06,871.07,85999815
2021-07-15,868.74,870.79,862.17,863.78,22733987
2021-07-16,864.35,870.1,863.96,866.81,14027927
2021-07-19,864.78,864.78,830.07,833.16,45991874
2021-07-20,837.39,842.8,834.51,838.83,21150235
2021-07-21,840.82,854.43,840.82,854.22,16800471
2021-07-22,857.19,862.18,854.67,858.13,11503372
2021-07-23,859.59,864.82,859.59,864.44,12565233
2021-07-26,864.52,870.13,860.13,869.9,9474063
2021-07-27,868.7,877.25,866.51,876.35,15841080
2021-07-28,876.19,881.52,872.24,877.99,14915344
2021-07-29,878.3,884.96,878.07,882.74,17958721
2021-07-30,884.35,888.26,880.41,888.26,31541598
2021-08-02,889.85,898.02,889.85,897.45,21538769
2021-08-03,896.62,901.19,893.35,895.19,24092580
2021-08-04,895.99,899.59,895.29,895.71,25147994
2021-08-05,898.21,904.67,898.21,903.33,24246762
2021-08-06,902.06,902.71,890.34,893.47,14648820
2021-08-09,890.56,895.42,887.15,893.07,15632373
2021-08-10,891.71,897.68,891.71,897.15,16698293
2021-08-11,897.61,900.44,896.3,900.1,27852300
2021-08-12,899.41,902.79,893.26,893.98,15503682
2021-08-13,893.12,897.06,892.6,895.29,18713224
2021-08-16,893.97,899.07,889.98,898.9,13755127
2021-08-17,899.09,901.79,895.31,899.88,23183904
2021-08-18,900.65,902.26,896.59,898.58,11934334
2021-08-19,894.09,894.09,878.33,881.95,17029875
2021-08-20,880.01,886.47,878.95,883.11,16136549
2021-08-23,886.69,899,886.69,897.44,18233126
2021-08-24,899.24,911.17,899.24,907.56,20287748
2021-08-25,907.93,915.46,907.34,914.43,23172750
2021-08-26,913.89,916.42,911.83,915.75,17868250
2021-08-27,914.77,915.96,912.82,914.39,12659881
2021-08-30,915.29,929.26,915.29,929.26,30034931
2021-08-31,929.76,931.94,920.75,923.15,44878862
2021-09-01,926.45,928.87,918.06,918.06,44761275
2021-09-02,920.4,921.3,913.12,917.06,15229565
2021-09-03,916.34,919.74,912.98,915.05,20293448
2021-09-06,916.64,920.61,910.21,915.62,16471099
2021-09-07,915.58,917.62,909.26,909.29,14749439
2021-09-08,905.65,905.65,894.83,905.48,23292553
2021-09-09,904.05,904.14,892.62,899.22,48311706
2021-09-10,898.76,904.63,897.27,901.13,25387088
2021-09-13,904.71,910.25,903.29,905.37,19361365
2021-09-14,905.86,907.08,900.13,906.81,20749031
2021-09-15,906.64,907.48,901.91,904.1,18775822
2021-09-16,905.84,909.45,905.84,909.16,18455492
2021-09-17,911.1,913.56,905.24,912.81,55800572
2021-09-20,902.34,902.34,886.07,892.13,30245644
2021-09-21,892.72,898.25,887.56,894.33,33696736
2021-09-22,895.33,897.67,891.54,894.3,15940176
2021-09-23,897.69,902.66,884.03,886.72,22793831
2021-09-24,882.08,882.08,866.52,873.1,33055331
2021-09-27,871.71,879.57,871.71,875.43,19048274
2021-09-28,874.41,874.74,860.03,860.03,15966958
2021-09-29,859.85,867.16,854.86,866.35,17020003
2021-09-30,868.77,873.17,861.58,865.34,27597186
2021-10-01,860.45,872.52,853.87,871.06,14375074
2021-10-04,869.84,876.98,868.71,871.88,12171822
2021-10-05,869.27,882.18,868.86,882.1,13216178
2021-10-06,880.23,880.58,873.12,876.37,18160876
2021-10-07,879.64,891.25,879.64,889.09,41752144
2021-10-08,889.49,896.07,886.89,892.6,26337507
2021-10-11,891.32,891.47,883.51,884.05,12733928
2021-10-12,880.11,890.61,879.6,890.61,21681855
2021-10-13,890.03,895.79,883.76,884.11,15142548
2021-10-14,886.01,891,884.72,888.59,10464063
2021-10-15,891.12,894.96,889.39,894.74,19891977
2021-10-18,894.03,899.03,889.92,891.3,28838576
2021-10-19,890.97,898.96,890.47,898.96,20632893
2021-10-20,899.72,908.18,899.41,908.13,37867821
2021-10-21,908.44,908.44,902.58,905.53,23227595
2021-10-22,906.64,911.46,905.04,905.04,22051239
2021-10-25,908.81,908.81,899.62,901.15,49976255
2021-10-26,903.39,906.31,901.33,902.09,18643209
2021-10-27,902.89,907.14,901.58,906.57,18239597
2021-10-29,906.81,907.02,894.58,898.06,33396861
2021-11-01,901.4,910.41,901.4,905.16,17330495
2021-11-02,904.67,906.31,902.59,904.47,25031879
2021-11-03,905.53,911.78,905.53,908.12,23670494
2021-11-04,908.73,912.34,907.22,908.62,16498382
2021-11-05,909.62,910.29,899.03,906.85,19437002
2021-11-08,908.46,922.15,905.1,921.26,20831130
2021-11-09,920.66,924.3,919.19,920.52,16793799
2021-11-10,920.92,920.92,913.11,918.06,15765510
2021-11-11,916.59,918.21,911.9,917.8,19800533
2021-11-12,918.69,922.52,913.94,913.94,13598529
2021-11-15,914.13,914.48,909.88,910.63,15201093
2021-11-16,911.57,919.8,909.79,909.99,48685254
2021-11-17,910.74,918.89,910.49,917.87,31073378
2021-11-18,920.3,927.67,920.3,923.07,23435606
2021-11-19,923.3,926.28,910.47,915.02,26563250
2021-11-22,913.25,923.27,909.07,911.43,19966782
2021-11-23,905.85,905.85,894.26,894.94,27797986
2021-11-24,892.4,897.08,888.05,889.58,18134161
2021-11-25,892.71,899.17,891.58,898.97,9645370
2021-11-26,892.51,892.51,857.92,858.93,55997809
2021-11-29,864.05,875.48,863.98,871.34,27238093
2021-11-30,865.23,867.82,857.87,867.71,51318170
2021-12-01,869.48,878.36,869.48,877.24,24359344
2021-12-02,875.06,879.84,869.85,876.89,13150844
2021-12-03,878.75,886.49,878.75,879.23,24164986
2021-12-06,878.83,883.08,874.46,878.34,18638816
2021-12-07,885.89,893.22,885.88,891.84,20518962
2021-12-08,891.94,896.53,890.81,892.92,15207505
2021-12-09,894.42,898.29,893.59,898.29,14907955
2021-12-10,896.05,900.32,893.9,898.63,10267297
2021-12-13,900.35,904.32,887.14,887.96,12576528
2021-12-14,888.44,889.61,879.68,885.4,17755687
2021-12-15,883.89,889.11,880.17,883.36,12894783
2021-12-16,888.35,894.9,887.81,892.83,17550591
2021-12-17,892.36,892.42,883.57,887.5,26445082
2021-12-20,877.4,877.4,865.49,876.93,16434918
2021-12-21,880.23,884.78,879.26,881.19,13861587
2021-12-22,880.59,885.15,880.59,884.03,12174353
2021-12-23,883.44,890.88,883.44,890.73,11181723
2021-12-27,888.53,889.54,884.85,885.91,35897897
2021-12-28,886.23,892.09,886.18,889.29,13601084
2021-12-29,887.21,895.57,887.21,893.61,12155543
2021-12-30,893.25,895.16,889.9,890.76,11750566
2021-12-31,891.95,894.04,890.89,893.34,8904259
2022-01-03,895.54,900.66,895.19,898.84,11301928
2022-01-04,902.75,908.12,902.02,908.08,19023751
2022-01-05,907.06,910.16,903.51,905.7,18242737
2022-01-07,903.91,908.4,901.86,906.48,30994447
2022-01-10,909.67,923.93,909.67,918.41,49759440
2022-01-11,919.85,934.82,919.85,934.61,50898345
2022-01-12,938.13,952.32,935.54,950.38,45798101
2022-01-13,948.48,960.88,946.45,955.76,55861953
2022-01-14,951.2,951.45,942.59,949.39,41957999
2022-01-17,951.66,959.44,951.66,956.28,23917196
2022-01-18,952.39,953.22,942.66,944.64,21975006
2022-01-19,942.27,952.42,941.56,951.65,22947879
2022-01-20,953.23,959.59,949.8,957.6,31328321
2022-01-21,950.31,951.36,939.42,942.46,50531648
2022-01-24,940.85,941.33,912.85,914.84,41249299
2022-01-25,918.39,923.03,911.83,913.36,32041923
2022-01-26,920.23,933.34,920.23,932.96,35495617
2022-01-27,927.32,935.54,924.33,934.58,25081285
2022-01-28,932.01,934.83,918.19,924.42,30009251
2022-01-31,933.32,939.95,933.08,936.77,38420559
2022-02-01,940.39,949.7,940.39,947.88,38684658
2022-02-02,949.57,955.83,949.57,954.72,23645138
2022-02-03,953.61,954.61,945.24,946.13,21393929
2022-02-04,947.54,951.44,940.8,945,28567244
2022-02-07,946,947.31,938.09,938.09,30763494
2022-02-08,939.19,942.37,931.97,942.06,47999392
2022-02-09,953.39,960.74,950.3,960.32,52197966
2022-02-10,962.37,967.78,957.95,964.05,41735149
2022-02-11,961.85,971.19,955.96,971.09,54083535
2022-02-14,959.67,959.67,935.85,950.7,45764325
2022-02-15,953.31,965.55,953.31,961.85,29806724
2022-02-16,968.44,973.27,960.55,963.6,39900319
2022-02-17,963.16,963.52,953.68,955.37,18414353
2022-02-18,954.36,959.13,950.84,955.93,17182750
2022-02-21,959.03,964.33,946.45,949.26,19834312
2022-02-22,936.48,946.2,929.08,944.18,28180687
2022-02-23,944.71,952.33,943.72,949.22,19784242
2022-02-24,940.11,940.11,882.77,888.31,62964464
2022-02-25,897.18,930.19,897.18,927.25,49133936
2022-02-28,918.58,918.58,878.08,891.58,75435632
2022-03-01,889.72,890.1,859.21,866.48,49030603
2022-03-02,860.58,862.14,833.56,852.1,85166963
2022-03-03,856.68,862.8,849.57,854.62,35675825
2022-03-04,846.52,846.52,815.96,821.74,46684671
2022-03-08,814.95,814.95,788.83,789.66,75873938
2022-03-09,797.97,827.11,797.97,822.97,47207109
2022-03-10,825.23,828.79,802.29,803.47,50711197
2022-03-11,807.15,836.86,806.55,827.96,53765210
2022-03-14,832.34,849.79,829.99,830.02,31794055
2022-03-15,826.2,831.94,814.77,825.16,26759174
2022-03-16,831.35,872.32,831.35,871.99,45516282
2022-03-17,878.28,878.82,855.32,862.09,50816463
2022-03-18,862.79,863.7,852.65,862.86,40799725
2022-03-21,867.03,870.21,854.9,859.32,16054452
2022-03-22,864.15,867.54,859.59,867.54,15548134
2022-03-23,869.41,873.34,848.27,854.88,17761960
2022-03-24,859.18,859.87,843.11,843.11,17648701
2022-03-28,847.97,864.95,847.97,861.98,23158861
2022-03-29,868.12,893.06,868.12,889.97,37671626
2022-03-30,886.03,891.74,877.58,884.7,21559730
2022-03-31,888.44,893.09,879.45,879.45,23227497
2022-04-01,878.05,890.7,878.05,890.7,14185605
2022-04-04,888.5,895.31,886.38,893.47,15224621
2022-04-05,895.83,901.29,890.56,892.68,21911651
2022-04-06,890.18,891.8,882.74,884.2,21923206
2022-04-07,886.83,894.2,885.66,890.85,16154607
2022-04-08,894.63,908.35,894.63,906.26,25499437
2022-04-11,907.72,917.89,904.69,917.52,22683634
2022-04-12,907.76,923.66,906.87,921.37,30576880
2022-04-13,920.41,927.99,919.55,924.2,18237710
2022-04-14,925.21,928.12,918.15,918.96,20649713
2022-04-19,921,927.94,916.32,926.41,22426650
2022-04-20,930.05,944.32,928.47,940.69,42221430
2022-04-21,942.74,951.95,942.74,949.68,43636584
2022-04-26,943.65,951.02,937.49,938.93,30827653
2022-04-27,932.01,932.01,913.71,918.56,29344203
2022-04-28,925.23,932.99,921.75,925.07,18701917
2022-04-29,926.48,931.12,919.05,922.43,22483119
2022-05-03,920.77,921.63,892.42,900.45,34530415
2022-05-04,902.93,904.07,894.98,900.35,17872499
2022-05-05,908.53,915.37,888.43,888.47,21903233
2022-05-06,880.75,880.75,864.05,866.75,38551906
2022-05-09,862.25,869.85,855.94,859.18,28322441
2022-05-10,859.49,873.35,848.84,860.85,36206341
2022-05-11,862.54,877.25,859.71,862.66,34180304
2022-05-12,855.34,859.41,844.53,846.46,43030402
2022-05-13,851.93,873.55,851.93,867.03,36508064
2022-05-16,866.29,871.26,855.26,859.38,27929818
2022-05-17,864.98,871.35,864.98,867.8,33119562
2022-05-18,870.13,871.07,864.61,866.73,27814730
2022-05-19,858,858,838.37,851.2,41455617
2022-05-20,853.13,861.81,853.13,860.06,29230995
2022-05-23,867.38,871.95,857.62,859.79,29053381
2022-05-24,859.43,869.96,857.46,863.41,22888705
2022-05-25,864.55,876.82,864.55,873.37,19507105
2022-05-26,876.71,888.99,876.33,887.32,31707456
2022-05-27,891.74,893.19,888.09,891.41,30525934
2022-05-30,895.26,901.17,890.41,891.8,24634829
2022-05-31,891.77,894.74,886.25,890.7,135846135
2022-06-01,893.72,903.8,892.55,899.97,32195886
2022-06-02,901.23,901.96,890.28,890.28,25471468
2022-06-03,892.51,898.43,892.51,896.89,17120199
2022-06-06,897.49,904.3,897.49,900.28,14150184
2022-06-07,897.6,899.17,887.7,891.81,17726587
2022-06-08,892.08,896.01,889.77,893.82,16865948
2022-06-09,891.49,897.91,885.28,886.64,14699888
2022-06-10,879.17,879.17,859.69,862.55,30102706
2022-06-14,854.05,854.05,818.56,822.84,39355666
2022-06-15,825.36,839.54,825.36,838.94,28506388
2022-06-16,837.41,837.41,813.6,815.27,26380720
2022-06-17,815.92,834.79,814.37,825.41,79768066
2022-06-20,828.04,835.35,828.04,831.81,12392690
2022-06-21,836.46,846.26,836.3,840.69,19380930
2022-06-22,835.39,837.8,829.77,836.48,21750465
2022-06-23,836.26,843.91,833.54,836.23,26327584
2022-06-24,839.13,843.58,833.54,834.83,25637067
2022-06-27,839.56,845.82,821.39,823.18,15885041
2022-06-28,824.21,829.87,818.86,823.92,13922029
2022-06-29,821.87,827.35,816.46,822.15,17002461
2022-06-30,820.27,820.27,810.04,810.42,26447623
2022-07-01,813.1,817.14,803.58,805.79,19463223
2022-07-04,806.35,812.23,801.57,805.55,18066597
2022-07-05,805.75,808.44,778.84,779.68,35691961
2022-07-06,787.18,792.22,779.2,779.2,38222518
2022-07-07,784.74,798.55,782.76,795.24,39729237
2022-07-08,799.31,805.63,797.7,802.16,66999077
2022-07-11,797.21,799.27,788.88,789.58,21814920
2022-07-12,786.65,796.63,783.52,794.6,25079024
2022-07-13,796.07,808.2,794.22,803.28,17684483
2022-07-14,804.45,808.59,790.48,796.41,20975091
2022-07-15,797.77,801.37,793.54,794.62,11471153
2022-07-18,798.14,804.78,798.14,804.24,9759624
2022-07-19,803.44,806.42,797.9,806.11,13429208
2022-07-20,811.34,821.22,810.99,815.32,20806049
2022-07-21,817.03,828.22,816.84,826.11,21196144
2022-07-22,827.6,836.49,824.22,829.97,19408470
2022-07-25,830.16,833.65,826.36,828.89,11468037
2022-07-26,829.5,831.1,825.95,829.26,11554408
2022-07-27,832.88,835.65,831.5,834.85,19387023
2022-07-28,838.15,842.19,835.92,839.52,19572974
2022-07-29,843.37,851.24,843.37,851.05,20452396
2022-08-01,855.3,868.9,854.56,863.81,31722891
2022-08-02,861.56,869.92,857.4,869.82,28738267
2022-08-03,868.76,872.51,866.37,870.24,41903459
2022-08-04,872.53,876.54,865.95,867.51,27397936
2022-08-05,868,870.22,847.63,849.23,28316015
2022-08-08,848.53,860.6,846.94,860.32,17257452
2022-08-09,860.51,865.05,856.92,859.52,14619644
2022-08-10,858.14,876.46,858.14,875.47,16882692
2022-08-11,880.44,885.01,876.42,882.77,15576710
2022-08-12,881.14,881.83,873.63,878.76,18448642
2022-08-16,880.31,893.25,880.02,893.23,43817995
2022-08-17,892.15,896.05,887.92,894.37,27202514
2022-08-18,891.26,897.83,889.59,897.63,20515293
2022-08-19,895.39,902.37,892.97,899.16,27832072
2022-08-22,899.14,899.14,890.98,896.41,26990872
2022-08-23,894.66,897.99,891.05,891.46,21139325
2022-08-24,889.22,892.99,881.18,892.37,31871404
2022-08-25,896.9,900.98,893.75,896.12,17266777
2022-08-26,894.78,895.76,888.57,893.74,9925984
2022-08-29,887.51,887.87,864.41,868.25,29120943
2022-08-30,871.79,879.26,855.7,855.7,17833858
2022-08-31,855.65,860.15,854.24,856.36,24899615
2022-09-01,850.56,854.71,842.7,843.17,19799789
2022-09-02,846.14,851.13,836.58,844.78,24546183
2022-09-05,838.82,838.82,828.13,829.34,26605821
2022-09-06,834.01,839.87,828.18,834.91,9811145
2022-09-07,828.32,835.55,818.79,822.51,24795284
2022-09-08,825.32,831.69,822.21,825.96,23456781
2022-09-09,832.07,846.04,832.07,841.91,31219628
2022-09-12,845.63,854.47,845.63,849.89,15963991
2022-09-13,853.3,854.31,839.4,840.81,21564864
2022-09-14,832.89,838.85,832.57,836.63,19935272
2022-09-15,839.41,847.78,839.23,839.23,22073747
2022-09-16,835.44,838.43,830.58,836.17,36974599
2022-09-19,831.38,835.25,827.22,833.36,9093358
2022-09-20,836.09,842.03,833.79,833.86,14064927
2022-09-21,827.22,829.86,820.4,826.32,18369869
2022-09-22,818.24,827.12,817.33,817.61,15472770
2022-09-23,816.25,819.59,795.76,798.11,23298214
2022-09-26,795,801.33,783.93,792.73,15604273
2022-09-27,799.01,805.35,798.41,798.41,19593446
2022-09-28,793.88,798.12,783.06,791.42,20742440
2022-09-29,791.92,796.24,788.3,788.46,14188125
2022-09-30,790.12,796.18,789.98,792.9,20589694
2022-10-03,792.36,804.78,787.23,804.19,11834867
2022-10-04,810.35,823.85,810,823.09,18624298
2022-10-05,822.39,824.46,818.22,819.14,12490826
2022-10-06,822.4,825.92,816.68,816.68,15046101
2022-10-07,816.63,821.61,813.83,814.06,12569681
2022-10-10,811.1,815.62,804.43,814.61,7990254
2022-10-11,813.19,815.82,808.92,808.98,9827322
2022-10-12,809.11,820,809.11,817.55,17614499
2022-10-13,817.43,825.98,806.87,816.02,12393110
2022-10-14,825.75,838.71,825.75,832.32,19205127
2022-10-17,832.91,843.99,832.84,842.64,14873634
2022-10-18,846.83,851.87,845.79,851.04,21042301
2022-10-19,848.66,851.17,843.61,848.17,14931587
2022-10-20,846.26,854.8,843.33,854.8,14720135
2022-10-21,854.65,854.99,847.06,854.99,11844291
2022-10-24,857.46,867.61,855.4,866.25,16145091
2022-10-25,868.06,868.06,858.28,863.35,15795468
2022-10-26,865.21,865.87,859.39,862.76,16293389
2022-10-27,861.98,863.48,857.47,860.76,11096745
2022-10-31,862.6,874.28,862.6,874.27,19652586
2022-11-01,875.46,877.03,865.45,868.25,18246384
2022-11-02,870.41,874.21,866.83,874.04,12791938
2022-11-03,865.91,867.71,857.9,861.76,12860429
2022-11-04,862.39,879.21,862.39,879.1,24508996
2022-11-07,877.81,886.16,877.81,885.3,16320763
2022-11-08,888.98,894.08,884.18,887.54,12120599
2022-11-09,886.93,891.81,880.73,891.8,21288447
2022-11-10,888.42,900.55,886.51,898.94,19212758
2022-11-11,907.35,910.38,894.99,897.78,31781469
2022-11-14,898.42,901.18,895.19,900.3,15788324
2022-11-15,900.53,904.76,899.69,903.87,31478739
2022-11-16,901.98,901.98,883.31,887.09,27288358
2022-11-17,888.53,891.88,879.74,883.28,15733194
2022-11-18,884.66,892.16,883.91,889.9,15496409
2022-11-21,888.31,891.85,885.03,891.81,10829294
2022-11-22,892.28,901.14,891.05,900.07,20526925
2022-11-23,900.3,908.79,900.3,906.4,26024507
2022-11-24,908.21,919.91,908.21,919.78,18816145
2022-11-25,919.74,921.23,914.04,917.64,17680531
2022-11-28,915.41,916.58,906.74,907.06,15482902
2022-11-29,910.17,912.82,909.7,911.91,18420297
2022-11-30,911.32,918.46,908.13,912.33,63421374
2022-12-01,916.26,925.04,912.48,922.42,21601898
2022-12-02,921.85,922.89,903.8,903.97,28032855
2022-12-05,905.94,905.94,893.38,903.25,36390687
2022-12-06,904.81,908.62,901.5,904.09,25643356
2022-12-07,903.8,913.09,903.2,910.29,37995673
2022-12-08,910.75,917.83,910.75,915.4,17522849
2022-12-09,916.18,918.55,912.79,915.99,13674448
2022-12-12,917.05,917.05,911.75,912.94,18970980
2022-12-13,914.36,921.46,913.67,920.53,22680011
2022-12-14,922.02,924.48,919.13,923.63,38486509
2022-12-15,922.78,925.85,915.25,917.1,30172677
2022-12-16,913.65,913.65,902.81,911.85,28365200
2022-12-19,909.72,916.85,909.72,916.48,11303697
2022-12-20,912.7,917.39,910.65,915.51,9186490
2022-12-21,917.34,924.46,917.34,923.86,14306234
2022-12-22,924.43,928.8,920.81,924.2,17655679
2022-12-23,924.01,926.19,921.25,921.25,13670046
2022-12-27,921.99,925.62,921.62,923.26,14536920
2022-12-28,922.9,924.71,920.6,923.79,14644516
2022-12-29,922.74,923.22,918.74,920.82,9940504
2022-12-30,919.05,929.9,919.05,929.79,13165003
2023-01-02,932.83,938.09,930.38,936.15,9390532
2023-01-03,939.43,944.36,936.79,943.82,17020160
2023-01-04,942.97,949.68,942.97,946.1,18255684
2023-01-05,945.65,951.56,943.84,951.45,24054832
2023-01-09,953.59,963.13,953.59,962.84,42224312
2023-01-10,960.34,964.03,956.85,962.22,31955667
2023-01-11,962.4,966.75,958.68,963.7,26091305
2023-01-12,965.1,966.08,960.96,964.26,23908647
2023-01-13,964.26,969.8,962.51,968.38,25768722
2023-01-16,971.04,981.74,970.18,981.26,44384008
2023-01-17,982.94,989.84,979.23,987.01,47918201
2023-01-18,988.24,992.64,985.47,989.58,69195760
2023-01-19,985.62,985.62,966.12,967.76,43214093
2023-01-20,968.75,979.06,968.75,979.06,20504663
2023-01-23,982.79,999.67,982.25,997.81,38311756
2023-01-24,999.49,1004.95,992.83,993.91,35399821
2023-01-25,994.45,1000.49,987.07,993.86,29850613
2023-01-26,997.47,1009.33,997.47,1004,29013754
2023-01-27,1009.59,1015.6,1007,1015.48,26025574
2023-01-30,1017.18,1024.76,1014.37,1024.75,27440350
2023-01-31,1024.33,1028.58,1017.96,1022.82,59597444
2023-02-01,1026.15,1031.07,1021.16,1027.25,47584296
2023-02-02,1031.48,1035.54,1022.3,1029.68,67105618
2023-02-03,1028.56,1036.42,1025.76,1033.44,58270511
2023-02-06,1033.11,1037.66,1027.39,1033.02,63457318
2023-02-07,1034.1,1045.63,1033.38,1041.51,57282546
2023-02-08,1043.81,1064.43,1043.81,1064.43,84730294
2023-02-09,1066.18,1080.71,1062.16,1074.87,122837060
2023-02-10,1075.78,1080.07,1058.8,1068.12,64545308
2023-02-13,1071.25,1095.14,1069.95,1092.91,48139490
2023-02-14,1096.65,1098.38,1086.54,1093.97,42211352
2023-02-15,1094.73,1103.62,1079.73,1093.15,41922865
2023-02-16,1095.5,1098.87,1088.98,1091.62,24157064
2023-02-17,1089.98,1104.4,1081.42,1102.76,36476710
2023-02-20,1105.52,1123.23,1105.52,1123.23,42532088
2023-02-21,1122.29,1122.68,1110.25,1121.74,33289619
2023-02-22,1116.95,1121.83,1101.3,1101.3,33290875
2023-02-23,1106.98,1119.25,1102.68,1119.25,38289402
2023-02-24,1120.51,1123.04,1111.86,1113.36,32168565
2023-02-28,1116.02,1129.25,1113.92,1129.25,58900105
2023-03-01,1128.81,1140.96,1122.66,1133.11,34324690
2023-03-02,1119.97,1120.21,1102.94,1118.79,37351855
2023-03-03,1120.26,1125,1103.88,1114.68,25803122
2023-03-06,1107.45,1108.89,1075.32,1082.1,52457783
2023-03-07,1074.92,1089.95,1059.83,1078.69,47413628
2023-03-08,1076.01,1082.81,1069.42,1076.36,37277026
2023-03-09,1081.17,1094.16,1079.08,1083.22,28284797
2023-03-10,1077.19,1077.19,1053.23,1056.26,46215487
2023-03-13,1044.76,1049.97,1025.17,1049.55,62675449
2023-03-14,1051.09,1076.62,1042.89,1074.07,41961258
2023-03-15,1078.96,1078.96,1023.69,1025.22,64763518
2023-03-16,1030.82,1045.78,1016.04,1031.91,47513252
2023-03-17,1038.46,1045.72,1017.93,1020.19,60867858
2023-03-20,1013.16,1027.47,998.29,1027.47,41240699
2023-03-21,1035.27,1049.7,1034.42,1049.7,34069462
2023-03-22,1054.94,1060.9,1044.31,1044.96,25852734
2023-03-23,1044.08,1052.5,1039.07,1052.43,20993979
2023-03-24,1050.78,1051.32,1019.3,1021.16,35220968
2023-03-27,1026.33,1037.22,1025.01,1035.72,15864494
2023-03-28,1039.07,1041.64,1019.7,1023.44,21971083
2023-03-29,1022.74,1031.97,1014.84,1030.65,29288477
2023-03-30,1039.31,1046.6,1039.22,1045.84,24552293
2023-03-31,1046.32,1056.24,1044.8,1054.59,25454985
2023-04-03,1056.9,1070.85,1056.9,1068.24,22292244
2023-04-04,1068.97,1079.82,1068.46,1069.32,28857135
2023-04-05,1066.39,1071.32,1063.65,1069.73,27183056
2023-04-06,1069.61,1077.03,1069.61,1074,13191631
2023-04-11,1080.36,1093.29,1080.31,1092.75,32958787
2023-04-12,1097.08,1101.19,1094.48,1095.91,24141585
2023-04-13,1101.26,1103.65,1097.53,1102.79,28755474
2023-04-18,1111.8,1122.88,1111.46,1120.29,53782677
2023-04-19,1122.27,1122.83,1106.73,1111.11,111462389
2023-04-20,1107.63,1111.37,1101.45,1106.57,97146972
2023-04-21,1107.44,1112,1103.73,1111.33,28477339
2023-04-24,1113.08,1115.9,1101.87,1105.42,13519348
2023-04-25,1101.89,1102.54,1089.09,1090.53,24592304
2023-04-26,1088.07,1096.42,1079.13,1096.42,18473649
2023-04-27,1094.47,1098.65,1093.03,1096.01,11864420
2023-04-28,1097.61,1100.05,1083.9,1085.11,17379477
2023-05-02,1085.58,1088.46,1075.66,1087.49,19333368
2023-05-03,1087.95,1096.68,1087.39,1095.96,15395723
2023-05-04,1092.18,1102.44,1092.18,1098.57,17952396
2023-05-05,1101.14,1113.88,1101.14,1111.24,21746550
2023-05-08,1114.23,1125.23,1112.78,1121.9,20892611
2023-05-09,1126.37,1128.26,1119.46,1123.2,23695385
2023-05-10,1123.48,1132.05,1122.6,1131.21,22403964
2023-05-11,1133.1,1135.5,1120.7,1122.41,21146962
2023-05-12,1122.41,1127.27,1117.51,1122.75,16532146
2023-05-15,1123.63,1131.35,1121.6,1121.65,17814712
2023-05-16,1122.53,1137.65,1116.33,1136.44,27111353
2023-05-17,1135.72,1139.84,1133,1134.36,21344157
2023-05-18,1135.54,1139.51,1130.14,1130.14,16335970
2023-05-19,1129.59,1134.5,1126.08,1132.34,25681009
2023-05-22,1137.73,1217.04,1137.71,1201.32,101810663
2023-05-23,1205.95,1219.07,1199.8,1205.3,59319497
2023-05-24,1202.92,1202.92,1190.36,1191.83,37683211
2023-05-25,1192.62,1208.02,1189.76,1202.43,28155535
2023-05-26,1208.21,1226.19,1208.21,1220.89,40720990
2023-05-29,1228.25,1240.22,1220.99,1236.2,20985252
2023-05-30,1237.76,1239.49,1220.56,1225.07,19471270
2023-05-31,1226.78,1226.78,1216.08,1218.65,54377821
2023-06-01,1222.72,1231.1,1209.05,1209.05,24123872
2023-06-02,1212.85,1219.39,1210.92,1217.86,21379346
2023-06-06,1218.33,1244.75,1218.33,1244.75,35328106
2023-06-07,1247.08,1257.18,1243.69,1250.61,59335654
2023-06-08,1251.35,1258.17,1245.02,1258.17,43571964
2023-06-09,1258.92,1268.81,1255.03,1261.67,36700246
2023-06-12,1267.06,1273.51,1263.38,1263.38,37604285
2023-06-13,1267.65,1268.28,1257.21,1266.31,20543421
2023-06-14,1269.1,1276.81,1267.17,1274.54,21930452
2023-06-15,1274.72,1276.26,1263.39,1269.07,21165099
2023-06-16,1269.31,1280.16,1268.37,1277.56,42473087
2023-06-19,1276.73,1279.48,1268.52,1268.52,17790026
2023-06-20,1267.06,1267.43,1253.98,1264.96,23015454
2023-06-21,1267.71,1277.41,1266.02,1272.49,33219441
2023-06-22,1272.23,1272.23,1260.74,1263.03,35916632
2023-06-23,1263.13,1273.7,1263.13,1268.71,42571841
2023-06-26,1269.46,1269.95,1231.03,1233.74,45816506
2023-06-27,1234.4,1242.45,1227.54,1235.27,31368420
2023-06-28,1238.19,1248,1238.19,1247.2,37697899
2023-06-29,1251.97,1277.37,1251.42,1275.26,37481945
2023-06-30,1281.8,1287.58,1273.7,1278.61,23409098
2023-07-03,1287.11,1292.99,1282.89,1292.72,21493991
2023-07-04,1293.7,1300.7,1288.44,1299.78,18456691
2023-07-05,1295.26,1300.87,1287.64,1295.3,22269495
2023-07-06,1289.07,1289.07,1274.23,1279.4,18735624
2023-07-07,1280.88,1286.02,1273.15,1278.3,17398997
2023-07-10,1281.11,1293.46,1278.47,1290.9,20131225
2023-07-11,1294.27,1320.42,1294.21,1317.35,31317804
2023-07-12,1321.6,1326.2,1313.81,1323.61,27888675
2023-07-13,1326.84,1327.26,1316.92,1321.15,19739352
2023-07-14,1323.41,1327.87,1319.46,1325.61,19973582
2023-07-17,1326.55,1326.55,1300.7,1303.79,17741735
2023-07-18,1303.61,1318.58,1301.55,1315.89,27252556
2023-07-19,1320.15,1334.55,1319.65,1331.62,26427440
2023-07-20,1333.28,1340.21,1330.56,1338.03,18405524
2023-07-21,1339.29,1344.21,1335.92,1339.18,18218692
2023-07-24,1337.54,1342.22,1333.92,1337.42,15500997
2023-07-25,1340.72,1349.67,1340.05,1345.95,21924058
2023-07-26,1348.07,1349.31,1340.62,1344.55,21907163
2023-07-27,1344.61,1351.68,1344.47,1345.63,21568114
2023-07-28,1345.67,1346.18,1327.28,1333.86,18910299
2023-07-31,1336.37,1344.55,1335.48,1335.48,22039423
2023-08-01,1339.36,1344.3,1318.11,1324.28,28348486
2023-08-02,1309.96,1309.96,1281.7,1305.85,31645302
2023-08-03,1305.37,1316.06,1298.97,1314.31,18974988
2023-08-04,1317.33,1324.14,1317.33,1319.52,17774978
2023-08-07,1322.62,1326.56,1316.28,1320.65,16140967
2023-08-08,1317.08,1321.63,1311.07,1311.19,15516645
2023-08-09,1315.59,1321.73,1313.68,1317.18,16025274
2023-08-10,1317.42,1318.96,1307.01,1313.2,19033539
2023-08-11,1313.2,1313.2,1281.88,1286.86,23879591
2023-08-14,1280.4,1284.75,1264.22,1278.87,19499851
2023-08-16,1275.39,1286.76,1267.52,1279.96,17423811
2023-08-17,1278.68,1285.41,1277.96,1283.43,18796187
2023-08-18,1280.83,1281.57,1262.68,1263.34,22796048
2023-08-21,1264.47,1294.71,1264.47,1285.27,19854716
2023-08-22,1289.44,1306.32,1289.44,1300.47,20194409
2023-08-23,1301.82,1309.9,1292.34,1293.73,16026984
2023-08-24,1300.21,1302.12,1292.98,1295.91,13032997
2023-08-25,1294.75,1302.4,1289.95,1299.76,11602117
2023-08-28,1304.48,1317.98,1304.48,1316.27,13725065
2023-08-29,1316.13,1324.85,1316.13,1318.34,15992022
2023-08-30,1317.98,1322.31,1314.49,1316.94,22553307
2023-08-31,1320.36,1323.61,1311.73,1312.49,101168953
2023-09-01,1315.37,1316.3,1296.59,1299.47,19209988
2023-09-04,1302.03,1305.35,1267.33,1267.33,24446045
2023-09-05,1268.23,1281.57,1260.12,1276.52,26089510
2023-09-06,1276.96,1279.42,1266.44,1273.48,19185109
2023-09-07,1275.35,1275.81,1241.66,1247.51,28848157
2023-09-08,1248.14,1262.5,1234.02,1259.5,23896976
2023-09-11,1273.76,1282.65,1247.02,1250.59,22997159
2023-09-12,1252.15,1257.09,1236.44,1246.88,25965975
2023-09-13,1247.76,1248.9,1219.34,1225.25,27864639
2023-09-14,1223.89,1233.81,1213.64,1233.81,22928685
2023-09-15,1240.08,1261.07,1240.08,1258.58,39587988
2023-09-18,1263.08,1267.53,1249.53,1251.66,39468932
2023-09-19,1250.55,1258.49,1219.92,1227.78,24386344
2023-09-20,1228.81,1237.31,1197.45,1200.31,34288930
2023-09-21,1199.1,1205.42,1182.89,1200.04,28465730
2023-09-22,1200.58,1219.69,1200.58,1217.75,22150792
2023-09-25,1223.4,1240.26,1215.8,1215.8,23302061
2023-09-26,1210.83,1223.42,1209.44,1219.57,15794043
2023-09-27,1218.95,1228.02,1196.57,1204.11,19620456
2023-09-28,1203.92,1208.7,1187.04,1193.32,19904876
2023-09-29,1195.53,1211.47,1193.25,1209.34,17483477
2023-10-02,1210.3,1217.28,1191.65,1191.77,12744209
2023-10-03,1188.97,1195.78,1166.89,1168.45,19362103
2023-10-04,1163.21,1174.41,1157.24,1170.13,20674397
2023-10-05,1171.06,1174.83,1154.02,1154.02,15373685
2023-10-06,1154.44,1163.8,1135.32,1136.93,22241727
2023-10-09,1125.79,1127.89,1105.15,1111.29,80950230
2023-10-10,1118.16,1163.15,1118.16,1157.85,28107964
2023-10-11,1158.35,1178.96,1157.98,1175.78,24174907
2023-10-12,1181.59,1206.94,1179.04,1182.31,26250994
2023-10-13,1179.46,1183.11,1160.85,1169.66,16675672
2023-10-16,1165.42,1177.33,1161.22,1173.76,13065702
2023-10-17,1176.15,1192.1,1165.63,1169.79,13144954
2023-10-18,1165.65,1183.57,1163.77,1178.88,20901597
2023-10-19,1175.87,1185.03,1172.44,1178.59,15676010
2023-10-20,1171.5,1177.31,1166.48,1174.91,19832791
2023-10-23,1179.43,1189.52,1171.99,1173.7,21519144
2023-10-24,1180.11,1198.17,1178.91,1196.56,33210688
2023-10-25,1198.32,1199.65,1184.34,1185.24,16311072
2023-10-26,1178.03,1180.62,1167.38,1177.39,23423315
2023-10-27,1179.88,1189.66,1174.95,1178.79,14473744
2023-10-30,1183.4,1186.79,1179.13,1186.38,14533201
2023-10-31,1185.4,1195.26,1185.4,1193.1,15362765
2023-11-01,1195.38,1199.64,1188.1,1196.48,12307558
2023-11-02,1200.52,1219.99,1199.66,1219.99,19708071
2023-11-03,1226.81,1234.54,1217.25,1219.77,20700232
2023-11-06,1226.85,1237.38,1226.85,1237.37,14278399
2023-11-07,1236.38,1240.75,1225.83,1228.87,17298337
2023-11-08,1230.11,1233.29,1222.28,1227.27,12682929
2023-11-09,1227.88,1230.76,1213.38,1218.07,18615140
2023-11-10,1216.93,1217.17,1199.18,1203.08,17122348
2023-11-13,1204.45,1208.02,1196.46,1205.55,249504648
2023-11-14,1207.15,1236.13,1205.45,1235.27,33705948
2023-11-15,1236.93,1240.61,1231.29,1238.76,20627214
2023-11-16,1238.31,1242.68,1233.17,1239.39,21626271
2023-11-17,1239.03,1263.82,1239.03,1250.44,216264173
2023-11-20,1252.66,1260,1245.38,1248.63,25912703
2023-11-21,1253.27,1259.12,1242.02,1242.2,69302501
2023-11-22,1245.78,1258.86,1243.12,1258.74,28985331
2023-11-23,1256.58,1260.65,1254.5,1260.52,16654595
2023-11-24,1261.32,1262.42,1251.5,1258.73,14208754
2023-11-27,1260.06,1267.31,1255.65,1265.36,22819638
2023-11-28,1263.99,1266.66,1259.13,1264.69,21081060
2023-11-29,1266.05,1272.37,1265.99,1271.2,21335482
2023-11-30,1273.24,1275.41,1269.68,1275.13,48190217
2023-12-01,1272.19,1280.48,1272.19,1280.11,13923912
2023-12-04,1283.48,1284.54,1273.87,1275.34,18335416
2023-12-05,1273.74,1276.64,1258.03,1270.35,30040784
2023-12-06,1272.1,1275.82,1268.88,1273.48,15329212
2023-12-07,1273.45,1276.67,1270.39,1273.33,21810784
2023-12-08,1272.85,1275.51,1268.04,1275.09,49260607
2023-12-11,1275.83,1276.92,1271.89,1275.5,12641909
2023-12-12,1277.12,1284.34,1275.83,1283.12,18521820
2023-12-13,1284.26,1292.52,1284.26,1292.35,18226622
2023-12-14,1298.16,1304.74,1293.95,1295.37,24003064
2023-12-15,1296.68,1298.24,1285.93,1290.79,37636945
2023-12-18,1288.92,1290.72,1284.69,1287.22,17725264
2023-12-19,1285.68,1302.34,1285.68,1298.48,24474999
2023-12-20,1299.12,1303.7,1297.13,1301.81,14888397
2023-12-21,1302.25,1302.25,1295.41,1298.56,12133139
2023-12-22,1296.34,1297.96,1289.86,1290.89,17792407
2023-12-27,1292.41,1298.43,1290.43,1293.19,11954234
2023-12-28,1294.71,1296.57,1283.27,1285.65,9470075
2023-12-29,1285.27,1298.27,1285.27,1293.14,14398196
2024-01-02,1296.45,1311.86,1296.45,1307.63,12138291
2024-01-03,1307.7,1308.76,1299.09,1301.34,15312930
2024-01-04,1302.52,1311.96,1301.13,1310.87,17570892
2024-01-05,1310.19,1312.32,1302.66,1311.67,15245798
2024-01-08,1313.78,1330.68,1310.87,1330.61,23106302
2024-01-09,1331.9,1348.77,1331.9,1341.1,27295090
2024-01-10,1340.42,1345.63,1337.77,1344.51,18746243
2024-01-11,1348.96,1354.04,1347.06,1347.9,27828971
2024-01-12,1351.56,1353.3,1339.66,1352.65,18461045
2024-01-15,1351.61,1354.71,1344.98,1353.46,14094418
2024-01-16,1350.66,1350.66,1332.23,1332.47,19310307
2024-01-17,1327.8,1340.02,1319.35,1331.34,28141451
2024-01-18,1331.18,1344.02,1330.79,1341.1,16849632
2024-01-19,1343.13,1349.15,1336.43,1340.03,24395059
2024-01-22,1341.02,1352.18,1339.96,1351.56,18158507
2024-01-23,1351.53,1359.36,1349.57,1353.14,21206778
2024-01-24,1356.21,1362.91,1354.58,1362.05,19249621
2024-01-25,1362.39,1363.78,1344.94,1352.86,21449425
2024-01-26,1350.84,1360.93,1346.43,1360.89,16140554
2024-01-29,1359.5,1359.5,1349.61,1350.95,16050547
2024-01-30,1350.72,1358.19,1346.76,1355.12,20913486
2024-01-31,1357.22,1378.1,1357.22,1367.41,33427015
2024-02-01,1367.92,1376.62,1362.14,1376.62,36576236
2024-02-02,1382.58,1392.27,1382.58,1385.01,33724654
2024-02-05,1389.39,1397.57,1384.81,1395.99,34933079
2024-02-06,1398.79,1404.48,1392.2,1403.76,39874786
2024-02-07,1405.53,1407.71,1382.38,1397.14,24394693
2024-02-08,1396.97,1405.28,1389.66,1404.88,21431656
2024-02-09,1409,1412.53,1400.93,1401.01,17711231
2024-02-12,1402.85,1407.25,1390.45,1394.08,16526652
2024-02-13,1393.2,1396.42,1383.44,1385.47,25468927
2024-02-14,1386.11,1406.42,1384.02,1405.38,25926486
2024-02-15,1410.03,1414.76,1398,1403.5,21353935
2024-02-16,1408.86,1415,1401.87,1405.32,19051790
2024-02-19,1407.76,1422.85,1403.23,1422.41,15839817
2024-02-20,1422.04,1426.93,1418.14,1424.35,18084726
2024-02-21,1421.26,1423.17,1415.33,1420.28,30779849
2024-02-22,1425.48,1431.08,1418.1,1419.25,20814019
2024-02-23,1422.53,1423.6,1410.89,1413.26,27329398
2024-02-26,1411.6,1416.43,1411.4,1414.51,13382805
2024-02-27,1413.29,1416.68,1407.95,1411.98,16873076
2024-02-28,1410.72,1415.11,1396.03,1407.74,18021882
2024-02-29,1408.89,1424.79,1408.89,1424.77,30985237
2024-03-01,1423.51,1427.37,1421.03,1422.75,16126787
2024-03-04,1426.38,1437.65,1426.38,1434.87,26169341
2024-03-05,1433.83,1436.44,1428,1430.94,22394875
2024-03-06,1428.65,1434.54,1427.08,1433.04,25889591
2024-03-07,1435.69,1437.32,1420.03,1425.44,327431826
2024-03-08,1424.04,1430.85,1421.22,1427.02,28248666
2024-03-11,1427.4,1427.71,1391.26,1391.26,69845870
2024-03-12,1394.79,1400.07,1386.21,1395.86,47217236
2024-03-13,1398.6,1407.68,1398.57,1399.87,43315493
2024-03-14,1403.21,1417.64,1397.23,1417.64,42654220
2024-03-15,1421.14,1426.65,1414.64,1422.03,74282035
2024-03-19,1417.28,1417.28,1403.47,1403.47,35141455
2024-03-20,1402.44,1419.34,1402.44,1417.72,33958475
2024-03-21,1424.64,1433.5,1421.97,1430.35,32359835
2024-03-22,1427.77,1429.7,1423.75,1425.16,19756885
2024-03-26,1422.73,1427.9,1420.5,1422.51,32148756
2024-03-27,1422.96,1431.22,1416.48,1417.59,21369231
2024-03-28,1417.95,1425.39,1414.7,1422.35,24430425
2024-04-02,1417.78,1423.72,1391.13,1393.84,23996506
2024-04-03,1392.98,1395.84,1378.93,1383.69,26281284
2024-04-04,1383.67,1394.08,1376.62,1386.38,25228717
2024-04-05,1378.51,1384.12,1364.08,1383.45,22341732
2024-04-08,1385.24,1403.7,1385.24,1401.35,24498157
2024-04-09,1401.76,1419.26,1399.94,1417.75,27773474
2024-04-10,1422.37,1425.68,1412.91,1420.3,28567179
2024-04-11,1420.4,1421.78,1411.31,1416.53,16397668
2024-04-12,1418.25,1423.83,1395.54,1400.61,23049967
2024-04-15,1383.73,1397.33,1375.44,1390.69,30473618
2024-04-16,1377.57,1378.89,1357.3,1357.3,32848644
2024-04-17,1361.29,1371.51,1360.93,1365.48,27190620
2024-04-18,1368.23,1381.11,1368.23,1381.07,19820922
2024-04-19,1371.58,1395.57,1371.58,1392.62,20711471
2024-04-22,1399.34,1420.44,1399.34,1420.4,20058967
2024-04-23,1424.1,1447.82,1424.1,1447.82,31572776
2024-04-24,1448.93,1462.68,1446.07,1448.7,43117620
2024-04-25,1443.31,1448.7,1434.89,1435.19,32615874
2024-04-26,1438.8,1455.09,1438.8,1454.98,29011386
2024-04-29,1454.48,1457.04,1447.12,1455.48,20782560
2024-04-30,1456.6,1459.25,1448.09,1448.48,40750428
2024-05-02,1447.13,1460.29,1447.13,1452.24,25608223
2024-05-08,1464.74,1475.93,1464.74,1473.53,41039245
2024-05-09,1475.22,1477.88,1467.59,1477.22,32517325
2024-05-10,1481.17,1485.95,1480.37,1484.06,20563597
2024-05-13,1484.03,1486.12,1471.01,1476.12,22706990
2024-05-14,1474.45,1476.45,1467.05,1471.78,18319761
2024-05-15,1475.05,1493.65,1475.05,1493.65,25033583
2024-05-16,1496.44,1497.35,1487.12,1491.71,32106701
2024-05-17,1492.68,1505.35,1488.5,1490.46,30962344
2024-05-20,1496.72,1505.07,1495.66,1502.79,23023564
2024-05-21,1503.68,1503.68,1492.8,1496.35,30426517
2024-05-22,1494.48,1496.54,1478.23,1480.09,30902391
2024-05-23,1481.28,1486.6,1476.55,1481.65,14342431
2024-05-24,1473.4,1481.11,1469.72,1477.69,15794426
2024-05-27,1479.89,1494.49,1477.37,1481.23,11960765
2024-05-28,1482.82,1487.42,1470.44,1471.63,17362370
2024-05-29,1469.78,1470.31,1442.16,1442.21,30337266
2024-05-30,1444.74,1449.49,1433.71,1439.91,27581908
2024-05-31,1440.78,1440.78,1431.53,1431.84,73070872
2024-06-03,1436.8,1455.57,1436.8,1447.41,19019684
2024-06-04,1446.02,1446.42,1424.66,1424.69,17893946
2024-06-05,1431.52,1445.93,1425.12,1443.74,21304097
2024-06-06,1452.81,1463.47,1452.81,1452.85,31406891
2024-06-07,1455.72,1462.22,1450.83,1458.37,20802195
2024-06-10,1445.43,1461.76,1440.91,1458.84,15762140
2024-06-11,1461.9,1472.44,1448.75,1448.75,17039618
2024-06-12,1449.91,1459.79,1448.06,1451.24,24055859
2024-06-13,1454,1457.35,1438.24,1438.44,17705177
2024-06-14,1438.37,1439.63,1406.39,1406.91,33633166
2024-06-17,1412.29,1419.49,1395.06,1404.11,22835524
2024-06-18,1407.2,1423.05,1407.2,1422.32,27535854
2024-06-19,1423.76,1428.71,1420.37,1426.2,15293854
2024-06-20,1432.13,1434.66,1411.53,1421.71,23503600
2024-06-21,1425.05,1427.84,1415.27,1424.04,39136770
2024-06-25,1423.9,1431.81,1419.17,1420.06,34030790
2024-06-26,1417.66,1419.75,1399.55,1406.24,40271221
2024-06-27,1407.47,1411.17,1400.41,1400.43,29914467
2024-06-28,1400.24,1411.95,1400.24,1404.26,37417296
2024-07-01,1409.56,1423.46,1409.56,1420.83,29663501
2024-07-02,1413.95,1418.86,1407.03,1407.03,16180662
2024-07-03,1414.89,1423.57,1410.41,1423.56,19318173
2024-07-04,1424.87,1435.81,1420.03,1435.81,15113061
2024-07-05,1436.56,1442.11,1436.45,1440.52,12202073
2024-07-08,1439.14,1450.92,1434.57,1450.92,21153843
2024-07-09,1448.67,1458.37,1447.37,1451.22,18408040
2024-07-10,1452.46,1452.46,1440.62,1444.31,15445869
2024-07-11,1445.6,1450.58,1442.68,1445.91,14306847
2024-07-12,1441.48,1452.28,1441.48,1452.28,17521213
2024-07-15,1453.96,1461.81,1453.17,1458.52,22583036
2024-07-16,1453.66,1454.83,1446.05,1449.4,16854937
2024-07-17,1448.33,1451.99,1438.62,1446.92,16204130
2024-07-18,1449.54,1458.99,1446.73,1457.74,19845055
2024-07-19,1453.92,1464.4,1449.65,1464.39,17335472
2024-07-22,1465.81,1483.32,1465.81,1482.43,21133384
2024-07-23,1481.96,1487.54,1479.83,1480.23,17064460
2024-07-24,1475.7,1475.7,1466.72,1466.73,21074689
2024-07-25,1461,1463.82,1450.32,1463.82,21202657
2024-07-26,1462.47,1470.01,1462.25,1469.25,22161270
2024-07-29,1466.36,1468.84,1462.81,1468.01,13640440
2024-07-30,1468.36,1468.75,1460.42,1460.46,12718001
2024-07-31,1463.58,1478.17,1463.58,1478.17,27311475
2024-08-01,1476.97,1479.01,1463.98,1474.44,24243491
2024-08-02,1455.94,1455.94,1430.3,1430.9,27072966
2024-08-05,1427.32,1428.01,1320.77,1341.23,52720837
2024-08-06,1356.01,1383.6,1355.44,1367.78,37532279
2024-08-07,1375.82,1399.33,1375.82,1394.29,20836967
2024-08-08,1388.44,1388.86,1375.27,1382.46,19344301
2024-08-09,1390.67,1394.64,1382.85,1383.31,13494661
2024-08-12,1384.64,1399.97,1384.64,1398.2,15214909
2024-08-13,1398.22,1404.62,1394.62,1403.17,15101376
2024-08-14,1408.54,1423.55,1408.54,1423.05,20143575
2024-08-16,1430.05,1438.67,1430.05,1431.88,22067764
2024-08-19,1432.04,1436.74,1428.44,1432.28,10825665
2024-08-20,1433.25,1434.65,1420.84,1425.51,14877798
2024-08-21,1425.17,1434.58,1425.17,1432.53,14085919
2024-08-22,1431.54,1436.25,1429.26,1436.11,17232055
2024-08-23,1439.9,1441.39,1432.26,1432.6,13614858
2024-08-26,1433.07,1438.87,1430.06,1437.68,14163820
2024-08-27,1440.26,1447.64,1432.31,1432.46,11666320
2024-08-28,1434.01,1439.51,1424.99,1425.36,17764733
2024-08-29,1425.73,1428.7,1420.4,1426.91,20044943
2024-08-30,1428.65,1431.33,1424.59,1431.19,50341958
2024-09-02,1432.78,1446.21,1432.04,1446.17,16356755
2024-09-03,1446.47,1450.42,1444.48,1446.09,15885943
2024-09-04,1435.84,1436.2,1426.87,1435.79,20460057
2024-09-05,1439.93,1448.31,1439.93,1446.56,18496239
2024-09-06,1440.24,1443.78,1437.66,1443.13,14881635
2024-09-09,1441.48,1443.16,1434.17,1434.17,12087071
2024-09-10,1439.11,1441.27,1426.07,1426.1,19227772
2024-09-11,1425.78,1429.91,1412.57,1413.54,18752990
2024-09-12,1418.81,1425.17,1405.18,1406.91,31987769
2024-09-13,1410.29,1419.5,1405.55,1419.24,19787806
2024-09-16,1419.39,1423.61,1413.85,1423.61,15751284
2024-09-17,1425.83,1429.79,1421.15,1429.79,24384383
2024-09-18,1427.9,1433.39,1417.85,1419.5,12712725
2024-09-19,1421.98,1428.42,1416.78,1428.39,25367689
2024-09-20,1429.56,1432.23,1422.93,1425.19,49061740
2024-09-23,1424.82,1444.13,1421.91,1442.53,38577719
2024-09-24,1445.35,1454.31,1445.25,1454.1,30278682
2024-09-25,1453.33,1462.06,1449.14,1462.06,19737876
2024-09-26,1462.37,1474.67,1462.37,1471.26,27796745
2024-09-27,1471.4,1474.34,1465.76,1468.7,26333204
2024-09-30,1466.81,1469.49,1451.09,1451.9,27769227
2024-10-01,1454.35,1459.12,1447.03,1447.03,20458596
2024-10-02,1439.43,1439.43,1423.93,1428.81,46351755
2024-10-03,1424.35,1427.24,1416.19,1418.42,118935954
2024-10-04,1418.83,1438.05,1418.83,1437.88,33497004
2024-10-07,1435.57,1440.75,1428.39,1429.73,34775111
2024-10-08,1426.6,1427.42,1418.87,1427.29,23815149
2024-10-09,1428.82,1430.77,1418.38,1419.27,42266109
2024-10-10,1420.03,1422.3,1411.56,1411.61,23249768
2024-10-11,1411.87,1417.42,1408.72,1416.78