Date,Open,High,Low,Close,Volume
1965-01-08,274.47,274.47,274.47,274.47,0
1965-01-15,278.82,278.82,278.82,278.82,0
1965-01-22,274.67,274.67,274.67,274.67,0
1965-01-29,274.99,274.99,274.99,274.99,0
1965-02-05,269.26,269.26,269.26,269.26,0
1965-02-12,262.14,262.14,262.14,262.14,0
1965-02-16,265.87,265.87,265.87,265.87,0
1965-02-19,258.46,258.46,258.46,258.46,0
1965-03-05,259.22,259.22,259.22,259.22,0
1965-03-12,263.59,263.59,263.59,263.59,0
1965-03-19,261.43,261.43,261.43,261.43,0
1965-03-26,278.58,278.58,278.58,278.58,0
1965-04-02,279.65,279.65,279.65,279.65,0
1965-04-09,277.54,277.54,277.54,277.54,0
1965-04-14,277.06,277.06,277.06,277.06,0
1965-04-23,276.83,276.83,276.83,276.83,0
1965-04-30,272.22,272.22,272.22,272.22,0
1965-05-07,270.39,270.39,270.39,270.39,0
1965-05-14,273.94,273.94,273.94,273.94,0
1965-05-21,272.56,272.56,272.56,272.56,0
1965-05-28,268.35,268.35,268.35,268.35,0
1965-06-04,261.84,261.84,261.84,261.84,0
1965-06-11,257.79,257.79,257.79,257.79,0
1965-06-18,259.94,259.94,259.94,259.94,0
1965-06-25,258.56,258.56,258.56,258.56,0
1965-07-02,255.66,255.66,255.66,255.66,0
1965-07-09,249.35,249.35,249.35,249.35,0
1965-07-16,247.88,247.88,247.88,247.88,0
1965-07-23,246.1,246.1,246.1,246.1,0
1965-07-30,250.17,250.17,250.17,250.17,0
1965-08-06,261.88,261.88,261.88,261.88,0
1965-08-13,259.1,259.1,259.1,259.1,0
1965-08-20,259.69,259.69,259.69,259.69,0
1965-08-27,259.46,259.46,259.46,259.46,0
1965-09-03,261.02,261.02,261.02,261.02,0
1965-09-10,257.75,257.75,257.75,257.75,0
1965-09-17,255.7,255.7,255.7,255.7,0
1965-09-24,258.69,258.69,258.69,258.69,0
1965-10-01,255.27,255.27,255.27,255.27,0
1965-10-08,255.51,255.51,255.51,255.51,0
1965-10-15,252.27,252.27,252.27,252.27,0
1965-10-22,249.52,249.52,249.52,249.52,0
1965-10-29,252.26,252.26,252.26,252.26,0
1965-11-05,257.79,257.79,257.79,257.79,0
1965-11-12,253.65,253.65,253.65,253.65,0
1965-11-19,250.47,250.47,250.47,250.47,0
1965-11-26,249.36,249.36,249.36,249.36,0
1965-12-03,255.9,255.9,255.9,255.9,0
1965-12-10,252.66,252.66,252.66,252.66,0
1965-12-17,258.15,258.15,258.15,258.15,0
1965-12-24,257.07,257.07,257.07,257.07,0
1965-12-31,259.42,259.42,259.42,259.42,0
1966-01-07,268.37,268.37,268.37,268.37,0
1966-01-14,278.49,278.49,278.49,278.49,0
1966-01-20,280.56,280.56,280.56,280.56,0
1966-01-28,285.81,285.81,285.81,285.81,0
1966-02-04,280.66,280.66,280.66,280.66,0
1966-02-11,280.88,280.88,280.88,280.88,0
1966-02-18,282.4,282.4,282.4,282.4,0
1966-02-25,280.22,280.22,280.22,280.22,0
1966-03-04,275.3,275.3,275.3,275.3,0
1966-03-11,272.65,272.65,272.65,272.65,0
1966-03-18,271.42,271.42,271.42,271.42,0
1966-03-25,271.58,271.58,271.58,271.58,0
1966-04-01,268.75,268.75,268.75,268.75,0
1966-04-07,272.43,272.43,272.43,272.43,0
1966-04-15,268.8,268.8,268.8,268.8,0
1966-04-22,267.17,267.17,267.17,267.17,0
1966-04-29,264.85,264.85,264.85,264.85,0
1966-05-06,259.28,259.28,259.28,259.28,0
1966-05-13,257.07,257.07,257.07,257.07,0
1966-05-20,255.5,255.5,255.5,255.5,0
1966-05-27,258.89,258.89,258.89,258.89,0
1966-06-03,257.65,257.65,257.65,257.65,0
1966-06-10,249.84,249.84,249.84,249.84,0
1966-06-17,251.92,251.92,251.92,251.92,0
1966-06-23,257.14,257.14,257.14,257.14,0
1966-07-01,257.64,257.64,257.64,257.64,0
1966-07-15,252.34,252.34,252.34,252.34,0
1966-07-22,250.59,250.59,250.59,250.59,0
1966-07-29,252.4,252.4,252.4,252.4,0
1966-08-05,252.38,252.38,252.38,252.38,0
1966-08-12,255.45,255.45,255.45,255.45,0
1966-08-19,255.56,255.56,255.56,255.56,0
1966-08-26,254.46,254.46,254.46,254.46,0
1966-09-02,247.06,247.06,247.06,247.06,0
1966-09-09,245.74,245.74,245.74,245.74,0
1966-09-16,245.41,245.41,245.41,245.41,0
1966-09-23,242.42,242.42,242.42,242.42,0
1966-09-30,236.83,236.83,236.83,236.83,0
1966-10-07,233.31,233.31,233.31,233.31,0
1966-10-14,227.33,227.33,227.33,227.33,0
1966-10-21,224.92,224.92,224.92,224.92,0
1966-10-28,232.19,232.19,232.19,232.19,0
1966-11-04,232.11,232.11,232.11,232.11,0
1966-11-10,231.95,231.95,231.95,231.95,0
1966-11-18,230.61,230.61,230.61,230.61,0
1966-11-25,242.69,242.69,242.69,242.69,0
1966-12-02,240.1,240.1,240.1,240.1,0
1966-12-09,236.97,236.97,236.97,236.97,0
1966-12-16,231.1,231.1,231.1,231.1,0
1966-12-23,232.57,232.57,232.57,232.57,0
1966-12-30,231.13,231.13,231.13,231.13,0
1967-01-06,222.33,222.33,222.33,222.33,0
1967-01-13,221.8,221.8,221.8,221.8,0
1967-01-20,222.35,222.35,222.35,222.35,0
1967-01-27,220.77,220.77,220.77,220.77,0
1967-02-03,223.48,223.48,223.48,223.48,0
1967-02-10,225.4,225.4,225.4,225.4,0
1967-02-17,227.57,227.57,227.57,227.57,0
1967-02-24,227.61,227.61,227.61,227.61,0
1967-03-03,227.33,227.33,227.33,227.33,0
1967-03-10,226.58,226.58,226.58,226.58,0
1967-03-17,220.52,220.52,220.52,220.52,0
1967-03-23,218.25,218.25,218.25,218.25,0
1967-03-31,217.7,217.7,217.7,217.7,0
1967-04-07,221.71,221.71,221.71,221.71,0
1967-04-14,216.18,216.18,216.18,216.18,0
1967-04-21,213.98,213.98,213.98,213.98,0
1967-04-28,209.64,209.64,209.64,209.64,0
1967-05-05,215.52,215.52,215.52,215.52,0
1967-05-12,214.12,214.12,214.12,214.12,0
1967-05-19,216.02,216.02,216.02,216.02,0
1967-05-26,216.26,216.26,216.26,216.26,0
1967-06-02,213.52,213.52,213.52,213.52,0
1967-06-09,214.97,214.97,214.97,214.97,0
1967-06-16,212.97,212.97,212.97,212.97,0
1967-06-23,210.01,210.01,210.01,210.01,0
1967-06-30,210.79,210.79,210.79,210.79,0
1967-07-07,209.61,209.61,209.61,209.61,0
1967-07-13,205.63,205.63,205.63,205.63,0
1967-07-21,204.65,204.65,204.65,204.65,0
1967-07-28,203.8,203.8,203.8,203.8,0
1967-08-04,197.17,197.17,197.17,197.17,0
1967-08-11,206.2,206.2,206.2,206.2,0
1967-08-18,210.37,210.37,210.37,210.37,0
1967-08-25,217.81,217.81,217.81,217.81,0
1967-09-01,225.85,225.85,225.85,225.85,0
1967-09-08,223.72,223.72,223.72,223.72,0
1967-09-15,234.31,234.31,234.31,234.31,0
1967-09-22,245.39,245.39,245.39,245.39,0
1967-09-29,241.89,241.89,241.89,241.89,0
1967-10-06,243.36,243.36,243.36,243.36,0
1967-10-13,241.89,241.89,241.89,241.89,0
1967-10-20,241.89,241.89,241.89,241.89,0
1967-10-27,239.28,239.28,239.28,239.28,0
1967-11-03,233.01,233.01,233.01,233.01,0
1967-11-10,235.08,235.08,235.08,235.08,0
1967-11-17,233.22,233.22,233.22,233.22,0
1967-11-24,233.91,233.91,233.91,233.91,0
1967-12-01,228.8,228.8,228.8,228.8,0
1967-12-08,227.12,227.12,227.12,227.12,0
1967-12-15,227.84,227.84,227.84,227.84,0
1967-12-22,226.31,226.31,226.31,226.31,0
1967-12-29,226.71,226.71,226.71,226.71,0
1968-01-05,222.78,222.78,222.78,222.78,0
1968-01-12,226.05,226.05,226.05,226.05,0
1968-01-19,225.71,225.71,225.71,225.71,0
1968-01-26,239.27,239.27,239.27,239.27,0
1968-02-02,237.23,237.23,237.23,237.23,0
1968-02-08,234.62,234.62,234.62,234.62,0
1968-02-16,234.27,234.27,234.27,234.27,0
1968-02-23,235.98,235.98,235.98,235.98,0
1968-03-01,234.75,234.75,234.75,234.75,0
1968-03-08,240.68,240.68,240.68,240.68,0
1968-03-15,249.93,249.93,249.93,249.93,0
1968-03-22,251.58,251.58,251.58,251.58,0
1968-03-29,249.2,249.2,249.2,249.2,0
1968-04-05,250.99,250.99,250.99,250.99,0
1968-04-11,252.34,252.34,252.34,252.34,0
1968-04-19,251.39,251.39,251.39,251.39,0
1968-04-26,258.79,258.79,258.79,258.79,0
1968-05-03,260.61,260.61,260.61,260.61,0
1968-05-10,264.87,264.87,264.87,264.87,0
1968-05-17,243.34,243.34,243.34,243.34,0
1968-06-07,240.35,240.35,240.35,240.35,0
1968-06-14,245.64,245.64,245.64,245.64,0
1968-06-21,239.32,239.32,239.32,239.32,0
1968-06-28,237.26,237.26,237.26,237.26,0
1968-07-05,226.83,226.83,226.83,226.83,0
1968-07-12,223.66,223.66,223.66,223.66,0
1968-07-19,232.89,232.89,232.89,232.89,0
1968-07-26,228.13,228.13,228.13,228.13,0
1968-08-02,233,233,233,233,0
1968-08-09,233.78,233.78,233.78,233.78,0
1968-08-16,237,237,237,237,0
1968-08-23,234.06,234.06,234.06,234.06,0
1968-08-30,236.91,236.91,236.91,236.91,0
1968-09-06,241.43,241.43,241.43,241.43,0
1968-09-13,238.32,238.32,238.32,238.32,0
1968-09-20,239.85,239.85,239.85,239.85,0
1968-09-27,240.26,240.26,240.26,240.26,0
1968-10-04,238.41,238.41,238.41,238.41,0
1968-10-11,236.93,236.93,236.93,236.93,0
1968-10-18,239.68,239.68,239.68,239.68,0
1968-10-25,238.11,238.11,238.11,238.11,0
1968-10-31,236.62,236.62,236.62,236.62,0
1968-11-08,233.45,233.45,233.45,233.45,0
1968-11-15,227.9,227.9,227.9,227.9,0
1968-11-25,233.29,233.29,233.29,233.29,0
1968-11-29,237.2,237.2,237.2,237.2,0
1968-12-06,234.69,234.69,234.69,234.69,0
1968-12-13,233.68,233.68,233.68,233.68,0
1968-12-20,234.08,234.08,234.08,234.08,0
1968-12-27,245.25,245.25,245.25,245.25,0
1969-01-02,245.4,245.4,245.4,245.4,0
1969-01-03,246.9,246.9,246.9,246.9,0
1969-01-06,246.5,246.5,246.5,246.5,0
1969-01-07,245.29,245.29,245.29,245.29,0
1969-01-08,245.72,245.72,245.72,245.72,0
1969-01-09,246.47,246.47,246.47,246.47,0
1969-01-10,247.93,247.93,247.93,247.93,0
1969-01-13,249.43,249.43,249.43,249.43,0
1969-01-14,250.78,250.78,250.78,250.78,0
1969-01-15,252.9,252.9,252.9,252.9,0
1969-01-16,254.65,254.65,254.65,254.65,0
1969-01-17,257.86,257.86,257.86,257.86,0
1969-01-20,258.73,258.73,258.73,258.73,0
1969-01-21,259.84,259.84,259.84,259.84,0
1969-01-22,259.04,259.04,259.04,259.04,0
1969-01-23,259.01,259.01,259.01,259.01,0
1969-01-24,258.46,258.46,258.46,258.46,0
1969-01-27,258.94,258.94,258.94,258.94,0
1969-01-28,257.87,257.87,257.87,257.87,0
1969-01-29,259.71,259.71,259.71,259.71,0
1969-01-30,262.35,262.35,262.35,262.35,0
1969-01-31,263.71,263.71,263.71,263.71,0
1969-02-03,263.19,263.19,263.19,263.19,0
1969-02-04,261.34,261.34,261.34,261.34,0
1969-02-05,261.78,261.78,261.78,261.78,0
1969-02-06,266.72,266.72,266.72,266.72,0
1969-02-07,270.35,270.35,270.35,270.35,0
1969-02-10,272.56,272.56,272.56,272.56,0
1969-02-11,274.41,274.41,274.41,274.41,0
1969-02-12,279.72,279.72,279.72,279.72,0
1969-02-13,281.65,281.65,281.65,281.65,0
1969-02-14,280.22,280.22,280.22,280.22,0
1969-02-17,282.87,282.87,282.87,282.87,0
1969-02-18,283.54,283.54,283.54,283.54,0
1969-02-19,282.35,282.35,282.35,282.35,0
1969-02-20,282.69,282.69,282.69,282.69,0
1969-02-21,281.83,281.83,281.83,281.83,0
1969-02-24,275.65,275.65,275.65,275.65,0
1969-02-25,272.53,272.53,272.53,272.53,0
1969-02-26,268.64,268.64,268.64,268.64,0
1969-02-27,271.38,271.38,271.38,271.38,0
1969-02-28,276.71,276.71,276.71,276.71,0
1969-03-03,276.26,276.26,276.26,276.26,0
1969-03-04,274.57,274.57,274.57,274.57,0
1969-03-05,279.63,279.63,279.63,279.63,0
1969-03-06,283.36,283.36,283.36,283.36,0
1969-03-07,282.6,282.6,282.6,282.6,0
1969-03-10,283.63,283.63,283.63,283.63,0
1969-03-11,286.2,286.2,286.2,286.2,0
1969-03-12,289.75,289.75,289.75,289.75,0
1969-03-13,292.58,292.58,292.58,292.58,0
1969-03-14,293.19,293.19,293.19,293.19,0
1969-03-17,290.47,290.47,290.47,290.47,0
1969-03-18,290.79,290.79,290.79,290.79,0
1969-03-19,293.58,293.58,293.58,293.58,0
1969-03-20,296.03,296.03,296.03,296.03,0
1969-03-21,295.36,295.36,295.36,295.36,0
1969-03-24,298.93,298.93,298.93,298.93,0
1969-03-25,303.92,303.92,303.92,303.92,0
1969-03-26,300.24,300.24,300.24,300.24,0
1969-03-27,298.21,298.21,298.21,298.21,0
1969-03-28,297.64,297.64,297.64,297.64,0
1969-03-31,309.49,309.49,309.49,309.49,0
1969-04-01,300.76,300.76,300.76,300.76,0
1969-04-02,303.54,303.54,303.54,303.54,0
1969-04-03,305.42,305.42,305.42,305.42,0
1969-04-08,305.36,305.36,305.36,305.36,0
1969-04-09,299.5,299.5,299.5,299.5,0
1969-04-10,296.54,296.54,296.54,296.54,0
1969-04-11,294.45,294.45,294.45,294.45,0
1969-04-14,290.8,290.8,290.8,290.8,0
1969-04-15,284.49,284.49,284.49,284.49,0
1969-04-16,285.44,285.44,285.44,285.44,0
1969-04-17,291.71,291.71,291.71,291.71,0
1969-04-18,292.99,292.99,292.99,292.99,0
1969-04-21,290.39,290.39,290.39,290.39,0
1969-04-22,289.95,289.95,289.95,289.95,0
1969-04-23,293.6,293.6,293.6,293.6,0
1969-04-24,295.91,295.91,295.91,295.91,0
1969-04-25,293.44,293.44,293.44,293.44,0
1969-04-28,297.82,297.82,297.82,297.82,0
1969-04-29,300.49,300.49,300.49,300.49,0
1969-04-30,308.17,308.17,308.17,308.17,0
1969-05-02,315.83,315.83,315.83,315.83,0
1969-05-05,307.57,307.57,307.57,307.57,0
1969-05-06,306.32,306.32,306.32,306.32,0
1969-05-07,309.31,309.31,309.31,309.31,0
1969-05-08,305.76,305.76,305.76,305.76,0
1969-05-09,308.36,308.36,308.36,308.36,0
1969-05-12,310.59,310.59,310.59,310.59,0
1969-05-13,306.54,306.54,306.54,306.54,0
1969-05-14,303.6,303.6,303.6,303.6,0
1969-05-15,304.36,304.36,304.36,304.36,0
1969-05-16,304.22,304.22,304.22,304.22,0
1969-05-19,305.5,305.5,305.5,305.5,0
1969-05-20,305.51,305.51,305.51,305.51,0
1969-05-21,306.14,306.14,306.14,306.14,0
1969-05-22,310.76,310.76,310.76,310.76,0
1969-05-23,311.72,311.72,311.72,311.72,0
1969-05-27,311.07,311.07,311.07,311.07,0
1969-05-28,309.6,309.6,309.6,309.6,0
1969-05-29,311.84,311.84,311.84,311.84,0
1969-05-30,313.68,313.68,313.68,313.68,0
1969-06-02,317.8,317.8,317.8,317.8,0
1969-06-03,314.01,314.01,314.01,314.01,0
1969-06-04,310.08,310.08,310.08,310.08,0
1969-06-05,308.16,308.16,308.16,308.16,0
1969-06-06,310.25,310.25,310.25,310.25,0
1969-06-09,306.75,306.75,306.75,306.75,0
1969-06-10,302.32,302.32,302.32,302.32,0
1969-06-11,302.53,302.53,302.53,302.53,0
1969-06-12,302.56,302.56,302.56,302.56,0
1969-06-13,302.27,302.27,302.27,302.27,0
1969-06-16,298.57,298.57,298.57,298.57,0
1969-06-17,295.23,295.23,295.23,295.23,0
1969-06-18,294.2,294.2,294.2,294.2,0
1969-06-19,293.32,293.32,293.32,293.32,0
1969-06-20,293.7,293.7,293.7,293.7,0
1969-06-23,288.72,288.72,288.72,288.72,0
1969-06-24,285.93,285.93,285.93,285.93,0
1969-06-25,287.78,287.78,287.78,287.78,0
1969-06-26,289.93,289.93,289.93,289.93,0
1969-06-27,285.79,285.79,285.79,285.79,0
1969-06-30,282.98,282.98,282.98,282.98,0
1969-07-01,285.06,285.06,285.06,285.06,0
1969-07-02,287.45,287.45,287.45,287.45,0
1969-07-03,288.07,288.07,288.07,288.07,0
1969-07-04,290.97,290.97,290.97,290.97,0
1969-07-07,290.13,290.13,290.13,290.13,0
1969-07-08,289.14,289.14,289.14,289.14,0
1969-07-09,286.4,286.4,286.4,286.4,0
1969-07-10,285.39,285.39,285.39,285.39,0
1969-07-11,283.65,283.65,283.65,283.65,0
1969-07-15,279.87,279.87,279.87,279.87,0
1969-07-16,278.98,278.98,278.98,278.98,0
1969-07-17,279.49,279.49,279.49,279.49,0
1969-07-18,280.63,280.63,280.63,280.63,0
1969-07-21,278.14,278.14,278.14,278.14,0
1969-07-22,277.54,277.54,277.54,277.54,0
1969-07-23,277.13,277.13,277.13,277.13,0
1969-07-24,277.13,277.13,277.13,277.13,0
1969-07-25,279.55,279.55,279.55,279.55,0
1969-07-28,279.96,279.96,279.96,279.96,0
1969-07-29,277.85,277.85,277.85,277.85,0
1969-07-30,275.17,275.17,275.17,275.17,0
1969-07-31,278.5,278.5,278.5,278.5,0
1969-08-01,284.09,284.09,284.09,284.09,0
1969-08-04,286.92,286.92,286.92,286.92,0
1969-08-05,285.57,285.57,285.57,285.57,0
1969-08-06,284.75,284.75,284.75,284.75,0
1969-08-07,285.17,285.17,285.17,285.17,0
1969-08-08,286.17,286.17,286.17,286.17,0
1969-08-11,306.56,306.56,306.56,306.56,0
1969-08-12,301.18,301.18,301.18,301.18,0
1969-08-13,298.2,298.2,298.2,298.2,0
1969-08-14,296.61,296.61,296.61,296.61,0
1969-08-18,295.29,295.29,295.29,295.29,0
1969-08-19,292.97,292.97,292.97,292.97,0
1969-08-20,293.81,293.81,293.81,293.81,0
1969-08-21,297.65,297.65,297.65,297.65,0
1969-08-22,296.22,296.22,296.22,296.22,0
1969-08-25,295.46,295.46,295.46,295.46,0
1969-08-26,291.88,291.88,291.88,291.88,0
1969-08-27,288.77,288.77,288.77,288.77,0
1969-08-28,290.44,290.44,290.44,290.44,0
1969-08-29,291.72,291.72,291.72,291.72,0
1969-09-01,290.11,290.11,290.11,290.11,0
1969-09-02,289.9,289.9,289.9,289.9,0
1969-09-03,290.72,290.72,290.72,290.72,0
1969-09-04,293.53,293.53,293.53,293.53,0
1969-09-05,292.9,292.9,292.9,292.9,0
1969-09-08,290.56,290.56,290.56,290.56,0
1969-09-09,289.82,289.82,289.82,289.82,0
1969-09-10,287.63,287.63,287.63,287.63,0
1969-09-11,287.38,287.38,287.38,287.38,0
1969-09-12,285.79,285.79,285.79,285.79,0
1969-09-15,285.32,285.32,285.32,285.32,0
1969-09-16,288.55,288.55,288.55,288.55,0
1969-09-17,289.49,289.49,289.49,289.49,0
1969-09-18,288.21,288.21,288.21,288.21,0
1969-09-19,288.56,288.56,288.56,288.56,0
1969-09-22,289.04,289.04,289.04,289.04,0
1969-09-23,289.36,289.36,289.36,289.36,0
1969-09-24,290.67,290.67,290.67,290.67,0
1969-09-25,292.72,292.72,292.72,292.72,0
1969-09-26,292.61,292.61,292.61,292.61,0
1969-09-29,291.54,291.54,291.54,291.54,0
1969-09-30,291.3,291.3,291.3,291.3,0
1969-10-01,294.59,294.59,294.59,294.59,0
1969-10-02,297.79,297.79,297.79,297.79,0
1969-10-03,297.52,297.52,297.52,297.52,0
1969-10-06,298.21,298.21,298.21,298.21,0
1969-10-07,298.22,298.22,298.22,298.22,0
1969-10-08,297.26,297.26,297.26,297.26,0
1969-10-09,296.83,296.83,296.83,296.83,0
1969-10-10,298.51,298.51,298.51,298.51,0
1969-10-13,299.86,299.86,299.86,299.86,0
1969-10-14,301.79,301.79,301.79,301.79,0
1969-10-15,300.64,300.64,300.64,300.64,0
1969-10-16,300.14,300.14,300.14,300.14,0
1969-10-17,299.42,299.42,299.42,299.42,0
1969-10-20,298.11,298.11,298.11,298.11,0
1969-10-21,298.31,298.31,298.31,298.31,0
1969-10-22,298.29,298.29,298.29,298.29,0
1969-10-23,299.23,299.23,299.23,299.23,0
1969-10-24,303.84,303.84,303.84,303.84,0
1969-10-27,305.09,305.09,305.09,305.09,0
1969-10-28,304.96,304.96,304.96,304.96,0
1969-10-29,306.14,306.14,306.14,306.14,0
1969-10-30,307.48,307.48,307.48,307.48,0
1969-10-31,307.68,307.68,307.68,307.68,0
1969-11-03,308.96,308.96,308.96,308.96,0
1969-11-04,308.78,308.78,308.78,308.78,0
1969-11-05,307.9,307.9,307.9,307.9,0
1969-11-06,304.82,304.82,304.82,304.82,0
1969-11-07,302.82,302.82,302.82,302.82,0
1969-11-10,301.7,301.7,301.7,301.7,0
1969-11-12,302.84,302.84,302.84,302.84,0
1969-11-13,300.2,300.2,300.2,300.2,0
1969-11-14,300.95,300.95,300.95,300.95,0
1969-11-17,300.73,300.73,300.73,300.73,0
1969-11-18,300.94,300.94,300.94,300.94,0
1969-11-19,299.99,299.99,299.99,299.99,0
1969-11-20,299.99,299.99,299.99,299.99,0
1969-11-21,299.87,299.87,299.87,299.87,0
1969-11-24,298.3,298.3,298.3,298.3,0
1969-11-25,297.85,297.85,297.85,297.85,0
1969-11-26,296.28,296.28,296.28,296.28,0
1969-11-27,299,299,299,299,0
1969-11-28,299.46,299.46,299.46,299.46,0
1969-12-01,299.09,299.09,299.09,299.09,0
1969-12-02,298.52,298.52,298.52,298.52,0
1969-12-03,298.8,298.8,298.8,298.8,0
1969-12-04,297.98,297.98,297.98,297.98,0
1969-12-05,297.66,297.66,297.66,297.66,0
1969-12-08,297.55,297.55,297.55,297.55,0
1969-12-09,297.82,297.82,297.82,297.82,0
1969-12-10,298.36,298.36,298.36,298.36,0
1969-12-11,301.85,301.85,301.85,301.85,0
1969-12-12,302.79,302.79,302.79,302.79,0
1969-12-15,302.84,302.84,302.84,302.84,0
1969-12-16,300.5,300.5,300.5,300.5,0
1969-12-17,298.88,298.88,298.88,298.88,0
1969-12-18,299.13,299.13,299.13,299.13,0
1969-12-19,300.48,300.48,300.48,300.48,0
1969-12-22,300.1,300.1,300.1,300.1,0
1969-12-23,304.16,304.16,304.16,304.16,0
1969-12-24,306.52,306.52,306.52,306.52,0
1969-12-25,308.55,308.55,308.55,308.55,0
1969-12-26,310.01,310.01,310.01,310.01,0
1969-12-29,310.45,310.45,310.45,310.45,0
1969-12-30,308.99,308.99,308.99,308.99,0
1969-12-31,308.66,308.66,308.66,308.66,0
1970-01-02,311.12,311.12,311.12,311.12,0
1970-01-05,313.52,313.52,313.52,313.52,0
1970-01-06,316.34,316.34,316.34,316.34,0
1970-01-07,315.36,315.36,315.36,315.36,0
1970-01-08,315.73,315.73,315.73,315.73,0
1970-01-09,314.18,314.18,314.18,314.18,0
1970-01-12,314.21,314.21,314.21,314.21,0
1970-01-13,313.98,313.98,313.98,313.98,0
1970-01-14,315.69,315.69,315.69,315.69,0
1970-01-15,317.51,317.51,317.51,317.51,0
1970-01-16,318.28,318.28,318.28,318.28,0
1970-01-19,318.33,318.33,318.33,318.33,0
1970-01-20,317.45,317.45,317.45,317.45,0
1970-01-21,318.25,318.25,318.25,318.25,0
1970-01-22,322.81,322.81,322.81,322.81,0
1970-01-23,324.03,324.03,324.03,324.03,0
1970-01-26,324.23,324.23,324.23,324.23,0
1970-01-27,323.38,323.38,323.38,323.38,0
1970-01-28,325.21,325.21,325.21,325.21,0
1970-01-29,325.33,325.33,325.33,325.33,0
1970-01-30,321.79,321.79,321.79,321.79,0
1970-02-02,319.05,319.05,319.05,319.05,0
1970-02-03,320.83,320.83,320.83,320.83,0
1970-02-04,324.52,324.52,324.52,324.52,0
1970-02-05,323,323,323,323,0
1970-02-06,320.01,320.01,320.01,320.01,0
1970-02-09,320.6,320.6,320.6,320.6,0
1970-02-10,320.2,320.2,320.2,320.2,0
1970-02-11,317.47,317.47,317.47,317.47,0
1970-02-12,316.24,316.24,316.24,316.24,0
1970-02-13,316.14,316.14,316.14,316.14,0
1970-02-16,315.96,315.96,315.96,315.96,0
1970-02-17,314.83,314.83,314.83,314.83,0
1970-02-18,312.43,312.43,312.43,312.43,0
1970-02-19,312.52,312.52,312.52,312.52,0
1970-02-20,313.75,313.75,313.75,313.75,0
1970-02-23,315.53,315.53,315.53,315.53,0
1970-02-24,317.84,317.84,317.84,317.84,0
1970-02-25,316.24,316.24,316.24,316.24,0
1970-02-26,313.93,313.93,313.93,313.93,0
1970-02-27,311.44,311.44,311.44,311.44,0
1970-03-02,311.8,311.8,311.8,311.8,0
1970-03-03,310.64,310.64,310.64,310.64,0
1970-03-04,310.13,310.13,310.13,310.13,0
1970-03-05,309.18,309.18,309.18,309.18,0
1970-03-06,309.24,309.24,309.24,309.24,0
1970-03-09,310.42,310.42,310.42,310.42,0
1970-03-10,310.95,310.95,310.95,310.95,0
1970-03-11,307.09,307.09,307.09,307.09,0
1970-03-12,307.65,307.65,307.65,307.65,0
1970-03-13,307.48,307.48,307.48,307.48,0
1970-03-16,307.99,307.99,307.99,307.99,0
1970-03-17,305.04,305.04,305.04,305.04,0
1970-03-18,305.99,305.99,305.99,305.99,0
1970-03-19,307.76,307.76,307.76,307.76,0
1970-03-20,307.99,307.99,307.99,307.99,0
1970-03-23,307.85,307.85,307.85,307.85,0
1970-03-24,303.63,303.63,303.63,303.63,0
1970-03-25,304.07,304.07,304.07,304.07,0
1970-03-26,307.05,307.05,307.05,307.05,0
1970-03-31,308.08,308.08,308.08,308.08,0
1970-04-01,306.59,306.59,306.59,306.59,0
1970-04-02,306.76,306.76,306.76,306.76,0
1970-04-03,307.79,307.79,307.79,307.79,0
1970-04-06,307.88,307.88,307.88,307.88,0
1970-04-07,308.78,308.78,308.78,308.78,0
1970-04-08,308.67,308.67,308.67,308.67,0
1970-04-09,308.68,308.68,308.68,308.68,0
1970-04-10,307.95,307.95,307.95,307.95,0
1970-04-13,305.78,305.78,305.78,305.78,0
1970-04-14,305.8,305.8,305.8,305.8,0
1970-04-15,305.24,305.24,305.24,305.24,0
1970-04-16,304.64,304.64,304.64,304.64,0
1970-04-17,303.8,303.8,303.8,303.8,0
1970-04-20,301.43,301.43,301.43,301.43,0
1970-04-21,299.7,299.7,299.7,299.7,0
1970-04-22,300.01,300.01,300.01,300.01,0
1970-04-23,303.93,303.93,303.93,303.93,0
1970-04-24,301.51,301.51,301.51,301.51,0
1970-04-27,297.55,297.55,297.55,297.55,0
1970-04-28,294.05,294.05,294.05,294.05,0
1970-04-29,291.33,291.33,291.33,291.33,0
1970-04-30,292.92,292.92,292.92,292.92,0
1970-05-04,291.45,291.45,291.45,291.45,0
1970-05-05,287.84,287.84,287.84,287.84,0
1970-05-06,289.2,289.2,289.2,289.2,0
1970-05-07,291.49,291.49,291.49,291.49,0
1970-05-11,291.95,291.95,291.95,291.95,0
1970-05-12,291.52,291.52,291.52,291.52,0
1970-05-13,290.02,290.02,290.02,290.02,0
1970-05-14,290.85,290.85,290.85,290.85,0
1970-05-15,286.85,286.85,286.85,286.85,0
1970-05-18,284,284,284,284,0
1970-05-19,285.29,285.29,285.29,285.29,0
1970-05-20,283.67,283.67,283.67,283.67,0
1970-05-21,278.99,278.99,278.99,278.99,0
1970-05-22,277.88,277.88,277.88,277.88,0
1970-05-25,279.08,279.08,279.08,279.08,0
1970-05-26,274.14,274.14,274.14,274.14,0
1970-05-27,272.94,272.94,272.94,272.94,0
1970-05-28,279.22,279.22,279.22,279.22,0
1970-05-29,285.13,285.13,285.13,285.13,0
1970-06-01,287.14,287.14,287.14,287.14,0
1970-06-02,287.52,287.52,287.52,287.52,0
1970-06-03,285.9,285.9,285.9,285.9,0
1970-06-04,285.01,285.01,285.01,285.01,0
1970-06-05,285.37,285.37,285.37,285.37,0
1970-06-08,283.04,283.04,283.04,283.04,0
1970-06-09,282.91,282.91,282.91,282.91,0
1970-06-10,282.21,282.21,282.21,282.21,0
1970-06-11,284.8,284.8,284.8,284.8,0
1970-06-12,281.57,281.57,281.57,281.57,0
1970-06-15,280.31,280.31,280.31,280.31,0
1970-06-16,280.1,280.1,280.1,280.1,0
1970-06-17,282.38,282.38,282.38,282.38,0
1970-06-18,280.37,280.37,280.37,280.37,0
1970-06-19,280.62,280.62,280.62,280.62,0
1970-06-22,281.56,281.56,281.56,281.56,0
1970-06-23,282.88,282.88,282.88,282.88,0
1970-06-24,277.17,277.17,277.17,277.17,0
1970-06-25,276.43,276.43,276.43,276.43,0
1970-06-26,277.36,277.36,277.36,277.36,0
1970-06-29,275.52,275.52,275.52,275.52,0
1970-06-30,275.59,275.59,275.59,275.59,0
1970-07-01,274.48,274.48,274.48,274.48,0
1970-07-02,273.49,273.49,273.49,273.49,0
1970-07-03,273.89,273.89,273.89,273.89,0
1970-07-06,272.31,272.31,272.31,272.31,0
1970-07-07,270.03,270.03,270.03,270.03,0
1970-07-08,270.89,270.89,270.89,270.89,0
1970-07-09,272.87,272.87,272.87,272.87,0
1970-07-10,274.07,274.07,274.07,274.07,0
1970-07-15,275.69,275.69,275.69,275.69,0
1970-07-16,275.32,275.32,275.32,275.32,0
1970-07-17,275.71,275.71,275.71,275.71,0
1970-07-20,277.29,277.29,277.29,277.29,0
1970-07-21,280.65,280.65,280.65,280.65,0
1970-07-22,279.55,279.55,279.55,279.55,0
1970-07-23,280.95,280.95,280.95,280.95,0
1970-07-24,285.04,285.04,285.04,285.04,0
1970-07-27,287.15,287.15,287.15,287.15,0
1970-07-28,288.76,288.76,288.76,288.76,0
1970-07-29,288.1,288.1,288.1,288.1,0
1970-07-30,290,290,290,290,0
1970-07-31,289.96,289.96,289.96,289.96,0
1970-08-03,290.42,290.42,290.42,290.42,0
1970-08-04,288.3,288.3,288.3,288.3,0
1970-08-05,287.93,287.93,287.93,287.93,0
1970-08-06,288.49,288.49,288.49,288.49,0
1970-08-07,287.05,287.05,287.05,287.05,0
1970-08-10,286.34,286.34,286.34,286.34,0
1970-08-11,285.85,285.85,285.85,285.85,0
1970-08-12,285.01,285.01,285.01,285.01,0
1970-08-13,285.27,285.27,285.27,285.27,0
1970-08-14,286.01,286.01,286.01,286.01,0
1970-08-17,286.99,286.99,286.99,286.99,0
1970-08-18,286.1,286.1,286.1,286.1,0
1970-08-19,286.74,286.74,286.74,286.74,0
1970-08-20,289.52,289.52,289.52,289.52,0
1970-08-21,289.48,289.48,289.48,289.48,0
1970-08-24,292.46,292.46,292.46,292.46,0
1970-08-25,293.62,293.62,293.62,293.62,0
1970-08-26,291.33,291.33,291.33,291.33,0
1970-08-27,290.43,290.43,290.43,290.43,0
1970-08-28,291.72,291.72,291.72,291.72,0
1970-08-31,289.49,289.49,289.49,289.49,0
1970-09-01,287.1,287.1,287.1,287.1,0
1970-09-02,287.02,287.02,287.02,287.02,0
1970-09-03,289.87,289.87,289.87,289.87,0
1970-09-04,288.17,288.17,288.17,288.17,0
1970-09-07,287.85,287.85,287.85,287.85,0
1970-09-08,285.74,285.74,285.74,285.74,0
1970-09-09,285.03,285.03,285.03,285.03,0
1970-09-10,285.69,285.69,285.69,285.69,0
1970-09-11,283.19,283.19,283.19,283.19,0
1970-09-14,282.17,282.17,282.17,282.17,0
1970-09-15,283.39,283.39,283.39,283.39,0
1970-09-16,284.8,284.8,284.8,284.8,0
1970-09-17,283.33,283.33,283.33,283.33,0
1970-09-18,281.43,281.43,281.43,281.43,0
1970-09-21,280.45,280.45,280.45,280.45,0
1970-09-22,282.15,282.15,282.15,282.15,0
1970-09-23,283.88,283.88,283.88,283.88,0
1970-09-24,284.9,284.9,284.9,284.9,0
1970-09-25,282.31,282.31,282.31,282.31,0
1970-09-28,282.07,282.07,282.07,282.07,0
1970-09-29,282.48,282.48,282.48,282.48,0
1970-09-30,282.01,282.01,282.01,282.01,0
1970-10-01,287.82,287.82,287.82,287.82,0
1970-10-02,287.64,287.64,287.64,287.64,0
1970-10-05,288.99,288.99,288.99,288.99,0
1970-10-06,289.63,289.63,289.63,289.63,0
1970-10-07,288.31,288.31,288.31,288.31,0
1970-10-08,287.56,287.56,287.56,287.56,0
1970-10-09,285.37,285.37,285.37,285.37,0
1970-10-12,285.01,285.01,285.01,285.01,0
1970-10-13,285.25,285.25,285.25,285.25,0
1970-10-14,285.35,285.35,285.35,285.35,0
1970-10-15,283.6,283.6,283.6,283.6,0
1970-10-16,282.44,282.44,282.44,282.44,0
1970-10-19,283.51,283.51,283.51,283.51,0
1970-10-20,284.12,284.12,284.12,284.12,0
1970-10-21,287.9,287.9,287.9,287.9,0
1970-10-22,289.93,289.93,289.93,289.93,0
1970-10-23,288.07,288.07,288.07,288.07,0
1970-10-26,287.99,287.99,287.99,287.99,0
1970-10-27,287.52,287.52,287.52,287.52,0
1970-10-28,285.16,285.16,285.16,285.16,0
1970-10-29,285.06,285.06,285.06,285.06,0
1970-10-30,285,285,285,285,0
1970-11-02,281.28,281.28,281.28,281.28,0
1970-11-03,285.28,285.28,285.28,285.28,0
1970-11-04,286.76,286.76,286.76,286.76,0
1970-11-05,287.03,287.03,287.03,287.03,0
1970-11-06,287.7,287.7,287.7,287.7,0
1970-11-09,287.22,287.22,287.22,287.22,0
1970-11-10,288,288,288,288,0
1970-11-11,281.66,281.66,281.66,281.66,0
1970-11-12,281.24,281.24,281.24,281.24,0
1970-11-13,285.08,285.08,285.08,285.08,0
1970-11-16,283.35,283.35,283.35,283.35,0
1970-11-17,283.77,283.77,283.77,283.77,0
1970-11-18,284.91,284.91,284.91,284.91,0
1970-11-19,283.57,283.57,283.57,283.57,0
1970-11-20,282.35,282.35,282.35,282.35,0
1970-11-23,282.48,282.48,282.48,282.48,0
1970-11-24,282.35,282.35,282.35,282.35,0
1970-11-25,282.25,282.25,282.25,282.25,0
1970-11-26,281.77,281.77,281.77,281.77,0
1970-11-27,282.53,282.53,282.53,282.53,0
1970-11-30,282.63,282.63,282.63,282.63,0
1970-12-01,283.02,283.02,283.02,283.02,0
1970-12-02,283.93,283.93,283.93,283.93,0
1970-12-03,282.68,282.68,282.68,282.68,0
1970-12-04,281.28,281.28,281.28,281.28,0
1970-12-07,280.71,280.71,280.71,280.71,0
1970-12-08,280.19,280.19,280.19,280.19,0
1970-12-09,284.01,284.01,284.01,284.01,0
1970-12-10,284.91,284.91,284.91,284.91,0
1970-12-11,285.08,285.08,285.08,285.08,0
1970-12-14,286.11,286.11,286.11,286.11,0
1970-12-15,286.01,286.01,286.01,286.01,0
1970-12-16,284,284,284,284,0
1970-12-17,283.91,283.91,283.91,283.91,0
1970-12-18,283.22,283.22,283.22,283.22,0
1970-12-21,283.71,283.71,283.71,283.71,0
1970-12-22,283.71,283.71,283.71,283.71,0
1970-12-23,283.47,283.47,283.47,283.47,0
1970-12-24,285.73,285.73,285.73,285.73,0
1970-12-28,285.68,285.68,285.68,285.68,0
1970-12-29,285.21,285.21,285.21,285.21,0
1970-12-30,285.73,285.73,285.73,285.73,0
1970-12-31,285.31,285.31,285.31,285.31,0
1971-01-04,287.2,287.2,287.2,287.2,0
1971-01-05,286.61,286.61,286.61,286.61,0
1971-01-06,286.28,286.28,286.28,286.28,0
1971-01-07,290.93,290.93,290.93,290.93,0
1971-01-08,293.6,293.6,293.6,293.6,0
1971-01-11,294.09,294.09,294.09,294.09,0
1971-01-12,293.63,293.63,293.63,293.63,0
1971-01-13,289.46,289.46,289.46,289.46,0
1971-01-14,292.08,292.08,292.08,292.08,0
1971-01-15,291.69,291.69,291.69,291.69,0
1971-01-18,292.51,292.51,292.51,292.51,0
1971-01-19,292.19,292.19,292.19,292.19,0
1971-01-20,292.07,292.07,292.07,292.07,0
1971-01-21,294.08,294.08,294.08,294.08,0
1971-01-22,297.67,297.67,297.67,297.67,0
1971-01-25,298.33,298.33,298.33,298.33,0
1971-01-26,298.65,298.65,298.65,298.65,0
1971-01-27,300.23,300.23,300.23,300.23,0
1971-01-28,298.32,298.32,298.32,298.32,0
1971-01-29,298.45,298.45,298.45,298.45,0
1971-02-01,298.66,298.66,298.66,298.66,0
1971-02-02,298.17,298.17,298.17,298.17,0
1971-02-03,298.14,298.14,298.14,298.14,0
1971-02-04,297.79,297.79,297.79,297.79,0
1971-02-05,298.53,298.53,298.53,298.53,0
1971-02-08,298.09,298.09,298.09,298.09,0
1971-02-09,297.99,297.99,297.99,297.99,0
1971-02-10,297.91,297.91,297.91,297.91,0
1971-02-11,297.45,297.45,297.45,297.45,0
1971-02-12,298.61,298.61,298.61,298.61,0
1971-02-15,298.33,298.33,298.33,298.33,0
1971-02-16,298.4,298.4,298.4,298.4,0
1971-02-22,296.97,296.97,296.97,296.97,0
1971-02-23,297.14,297.14,297.14,297.14,0
1971-02-24,297.78,297.78,297.78,297.78,0
1971-02-25,297.18,297.18,297.18,297.18,0
1971-02-26,297.04,297.04,297.04,297.04,0
1971-03-01,295.02,295.02,295.02,295.02,0
1971-03-02,293.77,293.77,293.77,293.77,0
1971-03-03,293.51,293.51,293.51,293.51,0
1971-03-04,294.35,294.35,294.35,294.35,0
1971-03-05,295.73,295.73,295.73,295.73,0
1971-03-08,294.74,294.74,294.74,294.74,0
1971-03-09,295.69,295.69,295.69,295.69,0
1971-03-10,295.94,295.94,295.94,295.94,0
1971-03-11,293.23,293.23,293.23,293.23,0
1971-03-12,293.29,293.29,293.29,293.29,0
1971-03-15,292.45,292.45,292.45,292.45,0
1971-03-16,293.32,293.32,293.32,293.32,0
1971-03-17,293.89,293.89,293.89,293.89,0
1971-03-18,293.89,293.89,293.89,293.89,0
1971-03-19,292.9,292.9,292.9,292.9,0
1971-03-22,292.46,292.46,292.46,292.46,0
1971-03-23,289.16,289.16,289.16,289.16,0
1971-03-24,293.48,293.48,293.48,293.48,0
1971-03-25,292.07,292.07,292.07,292.07,0
1971-03-26,292.45,292.45,292.45,292.45,0
1971-03-29,292.68,292.68,292.68,292.68,0
1971-03-30,292,292,292,292,0
1971-03-31,291.19,291.19,291.19,291.19,0
1971-04-01,292.11,292.11,292.11,292.11,0
1971-04-02,293.11,293.11,293.11,293.11,0
1971-04-05,296.85,296.85,296.85,296.85,0
1971-04-06,297.41,297.41,297.41,297.41,0
1971-04-07,297.71,297.71,297.71,297.71,0
1971-04-08,296.32,296.32,296.32,296.32,0
1971-04-13,295.58,295.58,295.58,295.58,0
1971-04-14,295.92,295.92,295.92,295.92,0
1971-04-15,293.32,293.32,293.32,293.32,0
1971-04-16,295.82,295.82,295.82,295.82,0
1971-04-19,295.51,295.51,295.51,295.51,0
1971-04-20,293.64,293.64,293.64,293.64,0
1971-04-21,295.14,295.14,295.14,295.14,0
1971-04-22,293.94,293.94,293.94,293.94,0
1971-04-23,293.6,293.6,293.6,293.6,0
1971-04-26,293.98,293.98,293.98,293.98,0
1971-04-27,293.12,293.12,293.12,293.12,0
1971-04-28,292.26,292.26,292.26,292.26,0
1971-04-29,292.16,292.16,292.16,292.16,0
1971-04-30,292.31,292.31,292.31,292.31,0
1971-05-03,292.8,292.8,292.8,292.8,0
1971-05-04,291.77,291.77,291.77,291.77,0
1971-05-05,291.83,291.83,291.83,291.83,0
1971-05-06,290.17,290.17,290.17,290.17,0
1971-05-07,290.88,290.88,290.88,290.88,0
1971-05-10,292.66,292.66,292.66,292.66,0
1971-05-11,293.43,293.43,293.43,293.43,0
1971-05-12,297,297,297,297,0
1971-05-13,297.94,297.94,297.94,297.94,0
1971-05-14,292.53,292.53,292.53,292.53,0
1971-05-17,292.47,292.47,292.47,292.47,0
1971-05-18,290.18,290.18,290.18,290.18,0
1971-05-19,292.76,292.76,292.76,292.76,0
1971-05-20,294.83,294.83,294.83,294.83,0
1971-05-21,298.49,298.49,298.49,298.49,0
1971-05-24,301.62,301.62,301.62,301.62,0
1971-05-25,301.3,301.3,301.3,301.3,0
1971-05-26,300.68,300.68,300.68,300.68,0
1971-05-27,300.89,300.89,300.89,300.89,0
1971-05-28,300.87,300.87,300.87,300.87,0
1971-06-01,302.63,302.63,302.63,302.63,0
1971-06-02,299.85,299.85,299.85,299.85,0
1971-06-03,298.36,298.36,298.36,298.36,0
1971-06-04,299.48,299.48,299.48,299.48,0
1971-06-07,299.12,299.12,299.12,299.12,0
1971-06-08,299.36,299.36,299.36,299.36,0
1971-06-09,298.88,298.88,298.88,298.88,0
1971-06-10,298.5,298.5,298.5,298.5,0
1971-06-11,298.08,298.08,298.08,298.08,0
1971-06-14,298.39,298.39,298.39,298.39,0
1971-06-15,298.16,298.16,298.16,298.16,0
1971-06-16,298.15,298.15,298.15,298.15,0
1971-06-17,298.79,298.79,298.79,298.79,0
1971-06-18,298.94,298.94,298.94,298.94,0
1971-06-21,298.03,298.03,298.03,298.03,0
1971-06-22,298.73,298.73,298.73,298.73,0
1971-06-23,298.84,298.84,298.84,298.84,0
1971-06-24,298.22,298.22,298.22,298.22,0
1971-06-25,297.63,297.63,297.63,297.63,0
1971-06-28,297.34,297.34,297.34,297.34,0
1971-06-29,296.71,296.71,296.71,296.71,0
1971-06-30,296.77,296.77,296.77,296.77,0
1971-07-01,297.56,297.56,297.56,297.56,0
1971-07-02,298.57,298.57,298.57,298.57,0
1971-07-05,296.33,296.33,296.33,296.33,0
1971-07-06,295.94,295.94,295.94,295.94,0
1971-07-07,295.6,295.6,295.6,295.6,0
1971-07-08,295.94,295.94,295.94,295.94,0
1971-07-09,296.53,296.53,296.53,296.53,0
1971-07-12,295.84,295.84,295.84,295.84,0
1971-07-13,295.21,295.21,295.21,295.21,0
1971-07-14,295.77,295.77,295.77,295.77,0
1971-07-15,295.05,295.05,295.05,295.05,0
1971-07-16,295.13,295.13,295.13,295.13,0
1971-07-19,294.96,294.96,294.96,294.96,0
1971-07-20,293.73,293.73,293.73,293.73,0
1971-07-21,294.66,294.66,294.66,294.66,0
1971-07-22,296.08,296.08,296.08,296.08,0
1971-07-23,297.28,297.28,297.28,297.28,0
1971-07-26,299.78,299.78,299.78,299.78,0
1971-07-27,302.51,302.51,302.51,302.51,0
1971-07-28,302.25,302.25,302.25,302.25,0
1971-07-29,301.53,301.53,301.53,301.53,0
1971-08-02,302.69,302.69,302.69,302.69,0
1971-08-03,300.84,300.84,300.84,300.84,0
1971-08-04,298.07,298.07,298.07,298.07,0
1971-08-05,298.23,298.23,298.23,298.23,0
1971-08-06,299.35,299.35,299.35,299.35,0
1971-08-09,299.6,299.6,299.6,299.6,0
1971-08-10,298.82,298.82,298.82,298.82,0
1971-08-11,298.72,298.72,298.72,298.72,0
1971-08-12,298.68,298.68,298.68,298.68,0
1971-08-13,298.24,298.24,298.24,298.24,0
1971-08-17,296.09,296.09,296.09,296.09,0
1971-08-18,294.16,294.16,294.16,294.16,0
1971-08-19,294.22,294.22,294.22,294.22,0
1971-08-20,293.21,293.21,293.21,293.21,0
1971-08-23,293.28,293.28,293.28,293.28,0
1971-08-24,293.35,293.35,293.35,293.35,0
1971-08-25,293.09,293.09,293.09,293.09,0
1971-08-26,291.11,291.11,291.11,291.11,0
1971-08-27,288.09,288.09,288.09,288.09,0
1971-08-30,285.23,285.23,285.23,285.23,0
1971-08-31,285.98,285.98,285.98,285.98,0
1971-09-01,287.64,287.64,287.64,287.64,0
1971-09-02,287.86,287.86,287.86,287.86,0
1971-09-03,288.66,288.66,288.66,288.66,0
1971-09-06,288.58,288.58,288.58,288.58,0
1971-09-07,288.47,288.47,288.47,288.47,0
1971-09-08,286.41,286.41,286.41,286.41,0
1971-09-09,287.22,287.22,287.22,287.22,0
1971-09-10,287.06,287.06,287.06,287.06,0
1971-09-13,286.11,286.11,286.11,286.11,0
1971-09-14,285.6,285.6,285.6,285.6,0
1971-09-15,283.12,283.12,283.12,283.12,0
1971-09-16,282.17,282.17,282.17,282.17,0
1971-09-17,282.46,282.46,282.46,282.46,0
1971-09-20,280.17,280.17,280.17,280.17,0
1971-09-21,278.01,278.01,278.01,278.01,0
1971-09-22,277.2,277.2,277.2,277.2,0
1971-09-23,275.6,275.6,275.6,275.6,0
1971-09-24,271.86,271.86,271.86,271.86,0
1971-09-27,270.98,270.98,270.98,270.98,0
1971-09-28,272.87,272.87,272.87,272.87,0
1971-09-29,272.18,272.18,272.18,272.18,0
1971-09-30,268.91,268.91,268.91,268.91,0
1971-10-01,268.84,268.84,268.84,268.84,0
1971-10-04,269.33,269.33,269.33,269.33,0
1971-10-05,265.68,265.68,265.68,265.68,0
1971-10-06,261.23,261.23,261.23,261.23,0
1971-10-07,261.79,261.79,261.79,261.79,0
1971-10-08,259.97,259.97,259.97,259.97,0
1971-10-11,256.93,256.93,256.93,256.93,0
1971-10-12,257.91,257.91,257.91,257.91,0
1971-10-13,259.23,259.23,259.23,259.23,0
1971-10-14,262.06,262.06,262.06,262.06,0
1971-10-15,263.86,263.86,263.86,263.86,0
1971-10-18,264.07,264.07,264.07,264.07,0
1971-10-19,265.55,265.55,265.55,265.55,0
1971-10-20,263.51,263.51,263.51,263.51,0
1971-10-21,261.79,261.79,261.79,261.79,0
1971-10-22,257.66,257.66,257.66,257.66,0
1971-10-25,255.28,255.28,255.28,255.28,0
1971-10-26,256.58,256.58,256.58,256.58,0
1971-10-27,253.19,253.19,253.19,253.19,0
1971-10-28,252,252,252,252,0
1971-10-29,251.6,251.6,251.6,251.6,0
1971-11-01,246.3,246.3,246.3,246.3,0
1971-11-03,246.13,246.13,246.13,246.13,0
1971-11-04,246.18,246.18,246.18,246.18,0
1971-11-05,243.66,243.66,243.66,243.66,0
1971-11-08,241.14,241.14,241.14,241.14,0
1971-11-09,242.27,242.27,242.27,242.27,0
1971-11-10,249.42,249.42,249.42,249.42,0
1971-11-11,250.99,250.99,250.99,250.99,0
1971-11-12,251.28,251.28,251.28,251.28,0
1971-11-15,254.17,254.17,254.17,254.17,0
1971-11-16,255.26,255.26,255.26,255.26,0
1971-11-17,259.47,259.47,259.47,259.47,0
1971-11-18,258.86,258.86,258.86,258.86,0
1971-11-19,258.88,258.88,258.88,258.88,0
1971-11-22,261.93,261.93,261.93,261.93,0
1971-11-23,263.18,263.18,263.18,263.18,0
1971-11-24,262.67,262.67,262.67,262.67,0
1971-11-25,264.99,264.99,264.99,264.99,0
1971-11-26,265.88,265.88,265.88,265.88,0
1971-11-29,265.71,265.71,265.71,265.71,0
1971-11-30,263.91,263.91,263.91,263.91,0
1971-12-01,261.18,261.18,261.18,261.18,0
1971-12-02,265.07,265.07,265.07,265.07,0
1971-12-03,267.21,267.21,267.21,267.21,0
1971-12-06,265.65,265.65,265.65,265.65,0
1971-12-07,264.01,264.01,264.01,264.01,0
1971-12-08,265.53,265.53,265.53,265.53,0
1971-12-09,261.32,261.32,261.32,261.32,0
1971-12-10,263.99,263.99,263.99,263.99,0
1971-12-13,262.25,262.25,262.25,262.25,0
1971-12-14,262.11,262.11,262.11,262.11,0
1971-12-15,263.24,263.24,263.24,263.24,0
1971-12-16,264.2,264.2,264.2,264.2,0
1971-12-17,264.33,264.33,264.33,264.33,0
1971-12-20,263.22,263.22,263.22,263.22,0
1971-12-21,262.28,262.28,262.28,262.28,0
1971-12-22,260.47,260.47,260.47,260.47,0
1971-12-23,259.11,259.11,259.11,259.11,0
1971-12-24,261.79,261.79,261.79,261.79,0
1971-12-27,261.32,261.32,261.32,261.32,0
1971-12-28,262.78,262.78,262.78,262.78,0
1971-12-29,262.53,262.53,262.53,262.53,0
1971-12-30,261,261,261,261,0
1971-12-31,264.12,264.12,264.12,264.12,0
1972-01-03,257.45,257.45,257.45,257.45,0
1972-01-04,264.3,264.3,264.3,264.3,0
1972-01-05,270.33,270.33,270.33,270.33,0
1972-01-06,273.03,273.03,273.03,273.03,0
1972-01-07,275.31,275.31,275.31,275.31,0
1972-01-10,274.71,274.71,274.71,274.71,0
1972-01-11,272.2,272.2,272.2,272.2,0
1972-01-12,272.98,272.98,272.98,272.98,0
1972-01-13,272.02,272.02,272.02,272.02,0
1972-01-14,270.36,270.36,270.36,270.36,0
1972-01-17,268.14,268.14,268.14,268.14,0
1972-01-18,268.39,268.39,268.39,268.39,0
1972-01-19,269.91,269.91,269.91,269.91,0
1972-01-20,269.59,269.59,269.59,269.59,0
1972-01-21,270.43,270.43,270.43,270.43,0
1972-01-24,269.21,269.21,269.21,269.21,0
1972-01-25,271.3,271.3,271.3,271.3,0
1972-01-26,272.57,272.57,272.57,272.57,0
1972-01-27,272.23,272.23,272.23,272.23,0
1972-01-28,273.75,273.75,273.75,273.75,0
1972-01-31,273.4,273.4,273.4,273.4,0
1972-02-01,272.39,272.39,272.39,272.39,0
1972-02-02,272.2,272.2,272.2,272.2,0
1972-02-03,272.77,272.77,272.77,272.77,0
1972-02-04,271.3,271.3,271.3,271.3,0
1972-02-07,270.43,270.43,270.43,270.43,0
1972-02-08,269.57,269.57,269.57,269.57,0
1972-02-09,269.49,269.49,269.49,269.49,0
1972-02-10,270.53,270.53,270.53,270.53,0
1972-02-11,271.24,271.24,271.24,271.24,0
1972-02-14,270.38,270.38,270.38,270.38,0
1972-02-15,271.63,271.63,271.63,271.63,0
1972-02-16,270.05,270.05,270.05,270.05,0
1972-02-17,270.77,270.77,270.77,270.77,0
1972-02-18,270.56,270.56,270.56,270.56,0
1972-02-21,270.41,270.41,270.41,270.41,0
1972-02-22,270.13,270.13,270.13,270.13,0
1972-02-23,274.62,274.62,274.62,274.62,0
1972-02-24,280.92,280.92,280.92,280.92,0
1972-02-25,282.03,282.03,282.03,282.03,0
1972-02-28,282.1,282.1,282.1,282.1,0
1972-02-29,283.89,283.89,283.89,283.89,0
1972-03-01,286.07,286.07,286.07,286.07,0
1972-03-02,289.11,289.11,289.11,289.11,0
1972-03-03,287.43,287.43,287.43,287.43,0
1972-03-06,287.29,287.29,287.29,287.29,0
1972-03-07,286.05,286.05,286.05,286.05,0
1972-03-08,287.04,287.04,287.04,287.04,0
1972-03-09,287.12,287.12,287.12,287.12,0
1972-03-10,285.85,285.85,285.85,285.85,0
1972-03-13,285.85,285.85,285.85,285.85,0
1972-03-15,283.9,283.9,283.9,283.9,0
1972-03-16,285.25,285.25,285.25,285.25,0
1972-03-17,287.93,287.93,287.93,287.93,0
1972-03-20,291.58,291.58,291.58,291.58,0
1972-03-23,293.71,293.71,293.71,293.71,0
1972-03-24,298.62,298.62,298.62,298.62,0
1972-03-27,302.18,302.18,302.18,302.18,0
1972-03-28,300.87,300.87,300.87,300.87,0
1972-03-29,302.88,302.88,302.88,302.88,0
1972-03-30,303.69,303.69,303.69,303.69,0
1972-04-03,308.97,308.97,308.97,308.97,0
1972-04-04,311.18,311.18,311.18,311.18,0
1972-04-05,311.83,311.83,311.83,311.83,0
1972-04-06,308.11,308.11,308.11,308.11,0
1972-04-07,306.85,306.85,306.85,306.85,0
1972-04-10,306.37,306.37,306.37,306.37,0
1972-04-11,305.73,305.73,305.73,305.73,0
1972-04-12,311.76,311.76,311.76,311.76,0
1972-04-13,314.55,314.55,314.55,314.55,0
1972-04-14,314.54,314.54,314.54,314.54,0
1972-04-17,314.37,314.37,314.37,314.37,0
1972-04-18,314.93,314.93,314.93,314.93,0
1972-04-19,318.56,318.56,318.56,318.56,0
1972-04-20,320.99,320.99,320.99,320.99,0
1972-04-21,319.24,319.24,319.24,319.24,0
1972-04-24,320.16,320.16,320.16,320.16,0
1972-04-25,320.63,320.63,320.63,320.63,0
1972-04-26,314.98,314.98,314.98,314.98,0
1972-04-28,314.82,314.82,314.82,314.82,0
1972-05-02,315.08,315.08,315.08,315.08,0
1972-05-03,315.53,315.53,315.53,315.53,0
1972-05-04,316.41,316.41,316.41,316.41,0
1972-05-05,316.95,316.95,316.95,316.95,0
1972-05-08,317.2,317.2,317.2,317.2,0
1972-05-09,314.22,314.22,314.22,314.22,0
1972-05-10,312.24,312.24,312.24,312.24,0
1972-05-12,313.7,313.7,313.7,313.7,0
1972-05-15,315.05,315.05,315.05,315.05,0
1972-05-16,317.12,317.12,317.12,317.12,0
1972-05-17,319.49,319.49,319.49,319.49,0
1972-05-18,323.67,323.67,323.67,323.67,0
1972-05-19,324.05,324.05,324.05,324.05,0
1972-05-23,324.27,324.27,324.27,324.27,0
1972-05-24,324.23,324.23,324.23,324.23,0
1972-05-25,329.59,329.59,329.59,329.59,0
1972-05-26,333.25,333.25,333.25,333.25,0
1972-05-29,333.08,333.08,333.08,333.08,0
1972-05-30,330.37,330.37,330.37,330.37,0
1972-05-31,332.69,332.69,332.69,332.69,0
1972-06-01,330.15,330.15,330.15,330.15,0
1972-06-02,324.34,324.34,324.34,324.34,0
1972-06-05,327.07,327.07,327.07,327.07,0
1972-06-06,332,332,332,332,0
1972-06-07,335.19,335.19,335.19,335.19,0
1972-06-08,336.76,336.76,336.76,336.76,0
1972-06-09,333.45,333.45,333.45,333.45,0
1972-06-12,329.24,329.24,329.24,329.24,0
1972-06-13,328.34,328.34,328.34,328.34,0
1972-06-14,327.21,327.21,327.21,327.21,0
1972-06-15,325.57,325.57,325.57,325.57,0
1972-06-16,321.81,321.81,321.81,321.81,0
1972-06-19,317.68,317.68,317.68,317.68,0
1972-06-20,318.6,318.6,318.6,318.6,0
1972-06-21,323.76,323.76,323.76,323.76,0
1972-06-22,323.48,323.48,323.48,323.48,0
1972-06-23,317.47,317.47,317.47,317.47,0
1972-06-26,309.38,309.38,309.38,309.38,0
1972-06-27,314.7,314.7,314.7,314.7,0
1972-06-28,317.19,317.19,317.19,317.19,0
1972-06-29,316.98,316.98,316.98,316.98,0
1972-06-30,311.9,311.9,311.9,311.9,0
1972-07-03,311.63,311.63,311.63,311.63,0
1972-07-04,314.67,314.67,314.67,314.67,0
1972-07-05,317.39,317.39,317.39,317.39,0
1972-07-06,315.95,315.95,315.95,315.95,0
1972-07-07,318.26,318.26,318.26,318.26,0
1972-07-10,317.56,317.56,317.56,317.56,0
1972-07-11,317.66,317.66,317.66,317.66,0
1972-07-12,318.36,318.36,318.36,318.36,0
1972-07-13,318.62,318.62,318.62,318.62,0
1972-07-17,318.12,318.12,318.12,318.12,0
1972-07-18,318.96,318.96,318.96,318.96,0
1972-07-19,317.69,317.69,317.69,317.69,0
1972-07-20,316.16,316.16,316.16,316.16,0
1972-07-21,316.58,316.58,316.58,316.58,0
1972-07-24,317.2,317.2,317.2,317.2,0
1972-07-25,320.91,320.91,320.91,320.91,0
1972-07-26,324.65,324.65,324.65,324.65,0
1972-07-27,326.28,326.28,326.28,326.28,0
1972-07-28,330.63,330.63,330.63,330.63,0
1972-07-31,331.21,331.21,331.21,331.21,0
1972-08-01,329.6,329.6,329.6,329.6,0
1972-08-02,327.74,327.74,327.74,327.74,0
1972-08-03,330.9,330.9,330.9,330.9,0
1972-08-04,333.57,333.57,333.57,333.57,0
1972-08-07,333.83,333.83,333.83,333.83,0
1972-08-08,333.77,333.77,333.77,333.77,0
1972-08-09,333.58,333.58,333.58,333.58,0
1972-08-10,333.75,333.75,333.75,333.75,0
1972-08-11,334.83,334.83,334.83,334.83,0
1972-08-16,337.02,337.02,337.02,337.02,0
1972-08-17,337.8,337.8,337.8,337.8,0
1972-08-18,337.47,337.47,337.47,337.47,0
1972-08-21,336.3,336.3,336.3,336.3,0
1972-08-22,337.82,337.82,337.82,337.82,0
1972-08-23,339.55,339.55,339.55,339.55,0
1972-08-24,343.3,343.3,343.3,343.3,0
1972-08-25,345,345,345,345,0
1972-08-28,343.3,343.3,343.3,343.3,0
1972-08-29,337.91,337.91,337.91,337.91,0
1972-08-30,337.96,337.96,337.96,337.96,0
1972-08-31,338.19,338.19,338.19,338.19,0
1972-09-01,341.16,341.16,341.16,341.16,0
1972-09-04,338.92,338.92,338.92,338.92,0
1972-09-05,338.52,338.52,338.52,338.52,0
1972-09-06,340.99,340.99,340.99,340.99,0
1972-09-07,341.36,341.36,341.36,341.36,0
1972-09-08,339.07,339.07,339.07,339.07,0
1972-09-11,337.61,337.61,337.61,337.61,0
1972-09-12,338.97,338.97,338.97,338.97,0
1972-09-13,338.51,338.51,338.51,338.51,0
1972-09-14,337.16,337.16,337.16,337.16,0
1972-09-15,337.15,337.15,337.15,337.15,0
1972-09-18,337.72,337.72,337.72,337.72,0
1972-09-19,335.93,335.93,335.93,335.93,0
1972-09-20,337.43,337.43,337.43,337.43,0
1972-09-21,338.35,338.35,338.35,338.35,0
1972-09-22,340.36,340.36,340.36,340.36,0
1972-09-25,340.88,340.88,340.88,340.88,0
1972-09-26,338.67,338.67,338.67,338.67,0
1972-09-27,337.87,337.87,337.87,337.87,0
1972-09-28,338.22,338.22,338.22,338.22,0
1972-09-29,338.04,338.04,338.04,338.04,0
1972-10-02,340.78,340.78,340.78,340.78,0
1972-10-03,341.1,341.1,341.1,341.1,0
1972-10-04,343.34,343.34,343.34,343.34,0
1972-10-05,346.32,346.32,346.32,346.32,0
1972-10-06,346.17,346.17,346.17,346.17,0
1972-10-09,345.08,345.08,345.08,345.08,0
1972-10-10,342.61,342.61,342.61,342.61,0
1972-10-11,340.6,340.6,340.6,340.6,0
1972-10-12,340.27,340.27,340.27,340.27,0
1972-10-13,339.13,339.13,339.13,339.13,0
1972-10-16,338.5,338.5,338.5,338.5,0
1972-10-17,337.32,337.32,337.32,337.32,0
1972-10-18,335.17,335.17,335.17,335.17,0
1972-10-19,337.17,337.17,337.17,337.17,0
1972-10-20,338.3,338.3,338.3,338.3,0
1972-10-23,338.4,338.4,338.4,338.4,0
1972-10-24,339.66,339.66,339.66,339.66,0
1972-10-25,338.04,338.04,338.04,338.04,0
1972-10-26,340.32,340.32,340.32,340.32,0
1972-10-27,340.54,340.54,340.54,340.54,0
1972-10-30,337.2,337.2,337.2,337.2,0
1972-10-31,335.35,335.35,335.35,335.35,0
1972-11-02,335.03,335.03,335.03,335.03,0
1972-11-03,330.57,330.57,330.57,330.57,0
1972-11-06,327.54,327.54,327.54,327.54,0
1972-11-07,328.58,328.58,328.58,328.58,0
1972-11-08,330.99,330.99,330.99,330.99,0
1972-11-09,333.25,333.25,333.25,333.25,0
1972-11-10,335.92,335.92,335.92,335.92,0
1972-11-13,343.37,343.37,343.37,343.37,0
1972-11-14,330.38,330.38,330.38,330.38,0
1972-11-15,328.29,328.29,328.29,328.29,0
1972-11-16,327.73,327.73,327.73,327.73,0
1972-11-17,325.51,325.51,325.51,325.51,0
1972-11-20,324.95,324.95,324.95,324.95,0
1972-11-21,323.36,323.36,323.36,323.36,0
1972-11-22,322.31,322.31,322.31,322.31,0
1972-11-23,317.27,317.27,317.27,317.27,0
1972-11-24,314.09,314.09,314.09,314.09,0
1972-11-27,315.91,315.91,315.91,315.91,0
1972-11-28,316.78,316.78,316.78,316.78,0
1972-11-29,317.56,317.56,317.56,317.56,0
1972-11-30,317.35,317.35,317.35,317.35,0
1972-12-01,315.45,315.45,315.45,315.45,0
1972-12-04,311.73,311.73,311.73,311.73,0
1972-12-05,312.45,312.45,312.45,312.45,0
1972-12-06,315.47,315.47,315.47,315.47,0
1972-12-07,319.65,319.65,319.65,319.65,0
1972-12-08,313.34,313.34,313.34,313.34,0
1972-12-11,310.4,310.4,310.4,310.4,0
1972-12-12,309.82,309.82,309.82,309.82,0
1972-12-13,309.64,309.64,309.64,309.64,0
1972-12-14,310.91,310.91,310.91,310.91,0
1972-12-15,308,308,308,308,0
1972-12-18,302.02,302.02,302.02,302.02,0
1972-12-19,302.28,302.28,302.28,302.28,0
1972-12-20,304.22,304.22,304.22,304.22,0
1972-12-21,307.99,307.99,307.99,307.99,0
1972-12-22,307.52,307.52,307.52,307.52,0
1972-12-26,304.57,304.57,304.57,304.57,0
1972-12-27,306.8,306.8,306.8,306.8,0
1972-12-28,307.16,307.16,307.16,307.16,0
1972-12-29,309.45,309.45,309.45,309.45,0
1973-01-02,311.94,311.94,311.94,311.94,0
1973-01-03,313.18,313.18,313.18,313.18,0
1973-01-04,315.09,315.09,315.09,315.09,0
1973-01-05,315.99,315.99,315.99,315.99,0
1973-01-08,318.25,318.25,318.25,318.25,0
1973-01-09,321.69,321.69,321.69,321.69,0
1973-01-10,320.53,320.53,320.53,320.53,0
1973-01-11,318.08,318.08,318.08,318.08,0
1973-01-12,321.9,321.9,321.9,321.9,0
1973-01-15,323.19,323.19,323.19,323.19,0
1973-01-16,323.41,323.41,323.41,323.41,0
1973-01-17,323.73,323.73,323.73,323.73,0
1973-01-18,324.16,324.16,324.16,324.16,0
1973-01-19,324.41,324.41,324.41,324.41,0
1973-01-22,327.22,327.22,327.22,327.22,0
1973-01-23,330.99,330.99,330.99,330.99,0
1973-01-24,331.45,331.45,331.45,331.45,0
1973-01-25,331.29,331.29,331.29,331.29,0
1973-01-26,329.96,329.96,329.96,329.96,0
1973-01-29,330.69,330.69,330.69,330.69,0
1973-01-30,328.32,328.32,328.32,328.32,0
1973-01-31,324.89,324.89,324.89,324.89,0
1973-02-01,321.26,321.26,321.26,321.26,0
1973-02-02,316.42,316.42,316.42,316.42,0
1973-02-05,313.75,313.75,313.75,313.75,0
1973-02-06,316.17,316.17,316.17,316.17,0
1973-02-07,313.39,313.39,313.39,313.39,0
1973-02-08,314,314,314,314,0
1973-02-09,313.92,313.92,313.92,313.92,0
1973-02-12,312.87,312.87,312.87,312.87,0
1973-02-13,313.63,313.63,313.63,313.63,0
1973-02-14,318.31,318.31,318.31,318.31,0
1973-02-15,321.45,321.45,321.45,321.45,0
1973-02-16,320.54,320.54,320.54,320.54,0
1973-02-19,321.69,321.69,321.69,321.69,0
1973-02-20,322.49,322.49,322.49,322.49,0
1973-02-21,327.11,327.11,327.11,327.11,0
1973-02-22,329.41,329.41,329.41,329.41,0
1973-02-23,328.31,328.31,328.31,328.31,0
1973-02-26,329.04,329.04,329.04,329.04,0
1973-02-27,330.78,330.78,330.78,330.78,0
1973-02-28,329.87,329.87,329.87,329.87,0
1973-03-01,329.29,329.29,329.29,329.29,0
1973-03-02,330.69,330.69,330.69,330.69,0
1973-03-05,332.1,332.1,332.1,332.1,0
1973-03-06,337.58,337.58,337.58,337.58,0
1973-03-13,346.42,346.42,346.42,346.42,0
1973-03-14,349.17,349.17,349.17,349.17,0
1973-03-15,345.8,345.8,345.8,345.8,0
1973-03-16,340.5,340.5,340.5,340.5,0
1973-03-19,342.6,342.6,342.6,342.6,0
1973-03-20,343.02,343.02,343.02,343.02,0
1973-03-21,343.53,343.53,343.53,343.53,0
1973-03-22,347.81,347.81,347.81,347.81,0
1973-03-23,347.76,347.76,347.76,347.76,0
1973-03-26,345.04,345.04,345.04,345.04,0
1973-03-27,346.19,346.19,346.19,346.19,0
1973-03-28,349.21,349.21,349.21,349.21,0
1973-03-29,350.63,350.63,350.63,350.63,0
1973-03-30,349.71,349.71,349.71,349.71,0
1973-04-02,349.79,349.79,349.79,349.79,0
1973-04-03,352.63,352.63,352.63,352.63,0
1973-04-04,357.1,357.1,357.1,357.1,0
1973-04-05,355.05,355.05,355.05,355.05,0
1973-04-06,353.98,353.98,353.98,353.98,0
1973-04-09,353.26,353.26,353.26,353.26,0
1973-04-10,358.98,358.98,358.98,358.98,0
1973-04-11,361.66,361.66,361.66,361.66,0
1973-04-12,360.77,360.77,360.77,360.77,0
1973-04-13,359.39,359.39,359.39,359.39,0
1973-04-16,357.81,357.81,357.81,357.81,0
1973-04-17,356.62,356.62,356.62,356.62,0
1973-04-18,356.08,356.08,356.08,356.08,0
1973-04-19,357.69,357.69,357.69,357.69,0
1973-04-24,362.75,362.75,362.75,362.75,0
1973-04-25,365.17,365.17,365.17,365.17,0
1973-04-26,364.5,364.5,364.5,364.5,0
1973-04-27,364.59,364.59,364.59,364.59,0
1973-04-30,370.16,370.16,370.16,370.16,0
1973-05-02,375.84,375.84,375.84,375.84,0
1973-05-03,377.01,377.01,377.01,377.01,0
1973-05-04,378.42,378.42,378.42,378.42,0
1973-05-07,379,379,379,379,0
1973-05-08,376.06,376.06,376.06,376.06,0
1973-05-09,376.53,376.53,376.53,376.53,0
1973-05-10,374.64,374.64,374.64,374.64,0
1973-05-11,364.74,364.74,364.74,364.74,0
1973-05-14,363.87,363.87,363.87,363.87,0
1973-05-15,367.21,367.21,367.21,367.21,0
1973-05-16,362.7,362.7,362.7,362.7,0
1973-05-17,363.37,363.37,363.37,363.37,0
1973-05-18,370.11,370.11,370.11,370.11,0
1973-05-21,367.74,367.74,367.74,367.74,0
1973-05-22,364.66,364.66,364.66,364.66,0
1973-05-23,364.06,364.06,364.06,364.06,0
1973-05-24,367.85,367.85,367.85,367.85,0
1973-05-25,373,373,373,373,0
1973-05-28,374.5,374.5,374.5,374.5,0
1973-05-29,371.02,371.02,371.02,371.02,0
1973-05-30,365.14,365.14,365.14,365.14,0
1973-06-01,363.27,363.27,363.27,363.27,0
1973-06-04,361.97,361.97,361.97,361.97,0
1973-06-05,355.05,355.05,355.05,355.05,0
1973-06-06,357.33,357.33,357.33,357.33,0
1973-06-07,362.53,362.53,362.53,362.53,0
1973-06-08,360.24,360.24,360.24,360.24,0
1973-06-12,361.5,361.5,361.5,361.5,0
1973-06-13,362.74,362.74,362.74,362.74,0
1973-06-14,363.3,363.3,363.3,363.3,0
1973-06-15,361.56,361.56,361.56,361.56,0
1973-06-18,360.19,360.19,360.19,360.19,0
1973-06-19,357.73,357.73,357.73,357.73,0
1973-06-20,360.19,360.19,360.19,360.19,0
1973-06-21,359.34,359.34,359.34,359.34,0
1973-06-22,361.5,361.5,361.5,361.5,0
1973-06-25,363.44,363.44,363.44,363.44,0
1973-06-26,362.56,362.56,362.56,362.56,0
1973-06-27,358.48,358.48,358.48,358.48,0
1973-06-28,356.48,356.48,356.48,356.48,0
1973-06-29,353.9,353.9,353.9,353.9,0
1973-07-02,355.5,355.5,355.5,355.5,0
1973-07-03,349.46,349.46,349.46,349.46,0
1973-07-04,344.22,344.22,344.22,344.22,0
1973-07-05,339.82,339.82,339.82,339.82,0
1973-07-06,338.16,338.16,338.16,338.16,0
1973-07-09,335.48,335.48,335.48,335.48,0
1973-07-10,334.1,334.1,334.1,334.1,0
1973-07-11,340.61,340.61,340.61,340.61,0
1973-07-12,338.81,338.81,338.81,338.81,0
1973-07-13,339.65,339.65,339.65,339.65,0
1973-07-16,340.95,340.95,340.95,340.95,0
1973-07-17,338.84,338.84,338.84,338.84,0
1973-07-18,336.99,336.99,336.99,336.99,0
1973-07-19,333.16,333.16,333.16,333.16,0
1973-07-20,336.62,336.62,336.62,336.62,0
1973-07-23,337.31,337.31,337.31,337.31,0
1973-07-24,338.97,338.97,338.97,338.97,0
1973-07-25,337.72,337.72,337.72,337.72,0
1973-07-26,336.87,336.87,336.87,336.87,0
1973-07-27,335.09,335.09,335.09,335.09,0
1973-07-30,336.24,336.24,336.24,336.24,0
1973-07-31,338.41,338.41,338.41,338.41,0
1973-08-01,342.67,342.67,342.67,342.67,0
1973-08-02,340.73,340.73,340.73,340.73,0
1973-08-03,338,338,338,338,0
1973-08-06,338.36,338.36,338.36,338.36,0
1973-08-07,338.42,338.42,338.42,338.42,0
1973-08-08,337.97,337.97,337.97,337.97,0
1973-08-09,340.61,340.61,340.61,340.61,0
1973-08-10,337.08,337.08,337.08,337.08,0
1973-08-13,337.54,337.54,337.54,337.54,0
1973-08-14,336.55,336.55,336.55,336.55,0
1973-08-16,335.06,335.06,335.06,335.06,0
1973-08-17,333.36,333.36,333.36,333.36,0
1973-08-20,328.21,328.21,328.21,328.21,0
1973-08-21,325.77,325.77,325.77,325.77,0
1973-08-22,324.97,324.97,324.97,324.97,0
1973-08-23,325.08,325.08,325.08,325.08,0
1973-08-24,325.84,325.84,325.84,325.84,0
1973-08-27,327.19,327.19,327.19,327.19,0
1973-08-28,329.27,329.27,329.27,329.27,0
1973-08-29,329.38,329.38,329.38,329.38,0
1973-08-30,329.41,329.41,329.41,329.41,0
1973-08-31,329.86,329.86,329.86,329.86,0
1973-09-03,331.49,331.49,331.49,331.49,0
1973-09-04,329.59,329.59,329.59,329.59,0
1973-09-05,327.93,327.93,327.93,327.93,0
1973-09-06,327.06,327.06,327.06,327.06,0
1973-09-07,327.04,327.04,327.04,327.04,0
1973-09-10,327.83,327.83,327.83,327.83,0
1973-09-11,328.83,328.83,328.83,328.83,0
1973-09-12,327.95,327.95,327.95,327.95,0
1973-09-13,327.48,327.48,327.48,327.48,0
1973-09-14,331.57,331.57,331.57,331.57,0
1973-09-17,330.42,330.42,330.42,330.42,0
1973-09-18,329.48,329.48,329.48,329.48,0
1973-09-19,327.79,327.79,327.79,327.79,0
1973-09-20,323.37,323.37,323.37,323.37,0
1973-09-21,323.21,323.21,323.21,323.21,0
1973-09-24,324.86,324.86,324.86,324.86,0
1973-09-25,327.53,327.53,327.53,327.53,0
1973-09-26,330.12,330.12,330.12,330.12,0
1973-09-27,335.65,335.65,335.65,335.65,0
1973-09-28,331.32,331.32,331.32,331.32,0
1973-10-01,329.33,329.33,329.33,329.33,0
1973-10-02,329.97,329.97,329.97,329.97,0
1973-10-03,331.18,331.18,331.18,331.18,0
1973-10-04,335.06,335.06,335.06,335.06,0
1973-10-05,333.67,333.67,333.67,333.67,0
1973-10-08,330.39,330.39,330.39,330.39,0
1973-10-09,331.62,331.62,331.62,331.62,0
1973-10-10,331.95,331.95,331.95,331.95,0
1973-10-11,331.02,331.02,331.02,331.02,0
1973-10-12,335.56,335.56,335.56,335.56,0
1973-10-15,334.09,334.09,334.09,334.09,0
1973-10-16,332.44,332.44,332.44,332.44,0
1973-10-17,332.26,332.26,332.26,332.26,0
1973-10-18,333.35,333.35,333.35,333.35,0
1973-10-19,335.1,335.1,335.1,335.1,0
1973-10-22,336.27,336.27,336.27,336.27,0
1973-10-23,335.17,335.17,335.17,335.17,0
1973-10-24,334.41,334.41,334.41,334.41,0
1973-10-25,335.53,335.53,335.53,335.53,0
1973-10-26,337.91,337.91,337.91,337.91,0
1973-10-29,342.73,342.73,342.73,342.73,0
1973-10-30,339.29,339.29,339.29,339.29,0
1973-10-31,337.18,337.18,337.18,337.18,0
1973-11-02,337.84,337.84,337.84,337.84,0
1973-11-05,333.55,333.55,333.55,333.55,0
1973-11-06,331.13,331.13,331.13,331.13,0
1973-11-07,333.05,333.05,333.05,333.05,0
1973-11-08,337.42,337.42,337.42,337.42,0
1973-11-09,338.81,338.81,338.81,338.81,0
1973-11-12,336.26,336.26,336.26,336.26,0
1973-11-13,335.16,335.16,335.16,335.16,0
1973-11-14,333.44,333.44,333.44,333.44,0
1973-11-15,329.61,329.61,329.61,329.61,0
1973-11-16,327.94,327.94,327.94,327.94,0
1973-11-19,330.13,330.13,330.13,330.13,0
1973-11-20,325.88,325.88,325.88,325.88,0
1973-11-21,321.3,321.3,321.3,321.3,0
1973-11-22,321.48,321.48,321.48,321.48,0
1973-11-23,315.42,315.42,315.42,315.42,0
1973-11-26,310.17,310.17,310.17,310.17,0
1973-11-27,302.66,302.66,302.66,302.66,0
1973-11-28,304.42,304.42,304.42,304.42,0
1973-11-29,308.67,308.67,308.67,308.67,0
1973-11-30,303.28,303.28,303.28,303.28,0
1973-12-03,298.2,298.2,298.2,298.2,0
1973-12-04,293.05,293.05,293.05,293.05,0
1973-12-05,291.36,291.36,291.36,291.36,0
1973-12-07,282,282,282,282,0
1973-12-10,277.58,277.58,277.58,277.58,0
1973-12-11,286.06,286.06,286.06,286.06,0
1973-12-12,285.46,285.46,285.46,285.46,0
1973-12-13,285.83,285.83,285.83,285.83,0
1973-12-14,287.28,287.28,287.28,287.28,0
1973-12-17,287.69,287.69,287.69,287.69,0
1973-12-18,285.19,285.19,285.19,285.19,0
1973-12-19,289.01,289.01,289.01,289.01,0
1973-12-20,292.26,292.26,292.26,292.26,0
1973-12-21,290.67,290.67,290.67,290.67,0
1973-12-26,300.34,300.34,300.34,300.34,0
1973-12-27,303.53,303.53,303.53,303.53,0
1973-12-28,300.74,300.74,300.74,300.74,0
1974-01-02,298.23,298.23,298.23,298.23,0
1974-01-03,292.47,292.47,292.47,292.47,0
1974-01-04,295.91,295.91,295.91,295.91,0
1974-01-07,299.85,299.85,299.85,299.85,0
1974-01-08,306.73,306.73,306.73,306.73,0
1974-01-09,306.25,306.25,306.25,306.25,0
1974-01-10,302.29,302.29,302.29,302.29,0
1974-01-11,303.98,303.98,303.98,303.98,0
1974-01-14,305.71,305.71,305.71,305.71,0
1974-01-15,307.67,307.67,307.67,307.67,0
1974-01-16,309.04,309.04,309.04,309.04,0
1974-01-17,313.15,313.15,313.15,313.15,0
1974-01-18,318.5,318.5,318.5,318.5,0
1974-01-21,318.96,318.96,318.96,318.96,0
1974-01-22,317.68,317.68,317.68,317.68,0
1974-01-23,320.8,320.8,320.8,320.8,0
1974-01-24,325.32,325.32,325.32,325.32,0
1974-01-25,324.45,324.45,324.45,324.45,0
1974-01-28,323.87,323.87,323.87,323.87,0
1974-01-29,317.05,317.05,317.05,317.05,0
1974-01-30,320.62,320.62,320.62,320.62,0
1974-01-31,319.22,319.22,319.22,319.22,0
1974-02-01,318.22,318.22,318.22,318.22,0
1974-02-04,317.7,317.7,317.7,317.7,0
1974-02-05,312.54,312.54,312.54,312.54,0
1974-02-06,311.35,311.35,311.35,311.35,0
1974-02-07,311.49,311.49,311.49,311.49,0
1974-02-08,307.64,307.64,307.64,307.64,0
1974-02-11,309.3,309.3,309.3,309.3,0
1974-02-12,309.94,309.94,309.94,309.94,0
1974-02-13,310.47,310.47,310.47,310.47,0
1974-02-14,310.6,310.6,310.6,310.6,0
1974-02-15,311.41,311.41,311.41,311.41,0
1974-02-18,313.31,313.31,313.31,313.31,0
1974-02-19,312.46,312.46,312.46,312.46,0
1974-02-20,311.89,311.89,311.89,311.89,0
1974-02-21,312.08,312.08,312.08,312.08,0
1974-02-22,315.38,315.38,315.38,315.38,0
1974-02-25,311.63,311.63,311.63,311.63,0
1974-02-26,308.7,308.7,308.7,308.7,0
1974-02-27,309.76,309.76,309.76,309.76,0
1974-02-28,311.07,311.07,311.07,311.07,0
1974-03-01,311.84,311.84,311.84,311.84,0
1974-03-04,310.58,310.58,310.58,310.58,0
1974-03-05,311.78,311.78,311.78,311.78,0
1974-03-06,313.21,313.21,313.21,313.21,0
1974-03-07,316.52,316.52,316.52,316.52,0
1974-03-08,316.01,316.01,316.01,316.01,0
1974-03-11,314.31,314.31,314.31,314.31,0
1974-03-12,313.39,313.39,313.39,313.39,0
1974-03-13,311.89,311.89,311.89,311.89,0
1974-03-14,309.58,309.58,309.58,309.58,0
1974-03-15,305.37,305.37,305.37,305.37,0
1974-03-18,305.29,305.29,305.29,305.29,0
1974-03-19,304.07,304.07,304.07,304.07,0
1974-03-20,301.94,301.94,301.94,301.94,0
1974-03-21,298.66,298.66,298.66,298.66,0
1974-03-22,295.12,295.12,295.12,295.12,0
1974-03-25,290.87,290.87,290.87,290.87,0
1974-03-26,290.06,290.06,290.06,290.06,0
1974-03-27,290.62,290.62,290.62,290.62,0
1974-04-02,284.32,284.32,284.32,284.32,0
1974-05-09,278.76,278.76,278.76,278.76,0
1974-05-10,274.58,274.58,274.58,274.58,0
1974-05-13,275.34,275.34,275.34,275.34,0
1974-05-14,281.33,281.33,281.33,281.33,0
1974-05-15,281.87,281.87,281.87,281.87,0
1974-05-16,274.01,274.01,274.01,274.01,0
1974-05-17,285.64,285.64,285.64,285.64,0
1974-05-20,285.55,285.55,285.55,285.55,0
1974-05-21,279.1,279.1,279.1,279.1,0
1974-05-22,280.55,280.55,280.55,280.55,0
1974-05-24,281.76,281.76,281.76,281.76,0
1974-05-27,282.96,282.96,282.96,282.96,0
1974-05-28,280.88,280.88,280.88,280.88,0
1974-05-29,277.1,277.1,277.1,277.1,0
1974-05-30,271.91,271.91,271.91,271.91,0
1974-05-31,271.16,271.16,271.16,271.16,0
1974-06-03,272.29,272.29,272.29,272.29,0
1974-06-04,272.13,272.13,272.13,272.13,0
1974-06-05,270.86,270.86,270.86,270.86,0
1974-06-06,270.47,270.47,270.47,270.47,0
1974-06-07,272.97,272.97,272.97,272.97,0
1974-06-10,272.6,272.6,272.6,272.6,0
1974-06-11,272.32,272.32,272.32,272.32,0
1974-06-12,273.86,273.86,273.86,273.86,0
1974-06-13,272.59,272.59,272.59,272.59,0
1974-06-14,268.13,268.13,268.13,268.13,0
1974-06-17,264.75,264.75,264.75,264.75,0
1974-06-18,260.53,260.53,260.53,260.53,0
1974-06-19,259.49,259.49,259.49,259.49,0
1974-06-20,258.84,258.84,258.84,258.84,0
1974-06-21,252.8,252.8,252.8,252.8,0
1974-06-24,250.37,250.37,250.37,250.37,0
1974-06-25,250.39,250.39,250.39,250.39,0
1974-06-26,254.88,254.88,254.88,254.88,0
1974-06-27,250.08,250.08,250.08,250.08,0
1974-06-28,246.13,246.13,246.13,246.13,0
1974-07-01,246.82,246.82,246.82,246.82,0
1974-07-02,244.1,244.1,244.1,244.1,0
1974-07-03,236.22,236.22,236.22,236.22,0
1974-07-04,230.94,230.94,230.94,230.94,0
1974-07-05,233.61,233.61,233.61,233.61,0
1974-07-08,234.4,234.4,234.4,234.4,0
1974-07-09,231.53,231.53,231.53,231.53,0
1974-07-10,233.73,233.73,233.73,233.73,0
1974-07-11,235.87,235.87,235.87,235.87,0
1974-07-12,237.59,237.59,237.59,237.59,0
1974-07-15,240.43,240.43,240.43,240.43,0
1974-07-16,241.66,241.66,241.66,241.66,0
1974-07-17,241.48,241.48,241.48,241.48,0
1974-07-18,244.51,244.51,244.51,244.51,0
1974-07-19,244.25,244.25,244.25,244.25,0
1974-07-22,246.41,246.41,246.41,246.41,0
1974-07-23,246.4,246.4,246.4,246.4,0
1974-07-24,248.19,248.19,248.19,248.19,0
1974-07-25,253.06,253.06,253.06,253.06,0
1974-07-26,253.22,253.22,253.22,253.22,0
1974-07-29,249.01,249.01,249.01,249.01,0
1974-07-30,247.09,247.09,247.09,247.09,0
1974-07-31,249.79,249.79,249.79,249.79,0
1974-08-01,247.16,247.16,247.16,247.16,0
1974-08-02,246.62,246.62,246.62,246.62,0
1974-08-05,245.98,245.98,245.98,245.98,0
1974-08-06,244.06,244.06,244.06,244.06,0
1974-08-07,245.22,245.22,245.22,245.22,0
1974-08-08,246.48,246.48,246.48,246.48,0
1974-08-09,246.6,246.6,246.6,246.6,0
1974-08-12,246.57,246.57,246.57,246.57,0
1974-08-13,246.89,246.89,246.89,246.89,0
1974-08-14,245.72,245.72,245.72,245.72,0
1974-08-16,244.65,244.65,244.65,244.65,0
1974-08-19,242.48,242.48,242.48,242.48,0
1974-08-20,239.14,239.14,239.14,239.14,0
1974-08-21,238.41,238.41,238.41,238.41,0
1974-08-22,236.37,236.37,236.37,236.37,0
1974-08-23,233.82,233.82,233.82,233.82,0
1974-08-26,229.5,229.5,229.5,229.5,0
1974-08-27,229.94,229.94,229.94,229.94,0
1974-08-28,226.81,226.81,226.81,226.81,0
1974-08-29,226.81,226.81,226.81,226.81,0
1974-08-30,226.69,226.69,226.69,226.69,0
1974-09-02,230.51,230.51,230.51,230.51,0
1974-09-03,229.36,229.36,229.36,229.36,0
1974-09-04,223.6,223.6,223.6,223.6,0
1974-09-05,222.33,222.33,222.33,222.33,0
1974-09-06,222.93,222.93,222.93,222.93,0
1974-09-09,221.37,221.37,221.37,221.37,0
1974-09-10,218.04,218.04,218.04,218.04,0
1974-09-11,215.05,215.05,215.05,215.05,0
1974-09-12,214.86,214.86,214.86,214.86,0
1974-09-13,215.64,215.64,215.64,215.64,0
1974-09-16,208.79,208.79,208.79,208.79,0
1974-09-17,205.64,205.64,205.64,205.64,0
1974-09-18,202.41,202.41,202.41,202.41,0
1974-09-19,201.58,201.58,201.58,201.58,0
1974-09-20,205.69,205.69,205.69,205.69,0
1974-09-23,200,200,200,200,0
1974-09-24,197.01,197.01,197.01,197.01,0
1974-09-25,194.73,194.73,194.73,194.73,0
1974-09-26,189.51,189.51,189.51,189.51,0
1974-09-27,189.27,189.27,189.27,189.27,0
1974-09-30,190.85,190.85,190.85,190.85,0
1974-10-01,190.62,190.62,190.62,190.62,0
1974-10-02,197.64,197.64,197.64,197.64,0
1974-10-03,198.26,198.26,198.26,198.26,0
1974-10-04,194.71,194.71,194.71,194.71,0
1974-10-07,194.25,194.25,194.25,194.25,0
1974-10-08,200.09,200.09,200.09,200.09,0
1974-10-09,199.32,199.32,199.32,199.32,0
1974-10-10,202.09,202.09,202.09,202.09,0
1974-10-11,203.08,203.08,203.08,203.08,0
1974-10-14,204.78,204.78,204.78,204.78,0
1974-10-15,207.39,207.39,207.39,207.39,0
1974-10-16,207.63,207.63,207.63,207.63,0
1974-10-17,204,204,204,204,0
1974-10-18,203.72,203.72,203.72,203.72,0
1974-10-21,203.78,203.78,203.78,203.78,0
1974-10-22,203.05,203.05,203.05,203.05,0
1974-10-23,201.3,201.3,201.3,201.3,0
1974-10-24,198.6,198.6,198.6,198.6,0
1974-10-25,196.06,196.06,196.06,196.06,0
1974-10-28,196.16,196.16,196.16,196.16,0
1974-10-29,197.65,197.65,197.65,197.65,0
1974-10-30,198.07,198.07,198.07,198.07,0
1974-10-31,199.43,199.43,199.43,199.43,0
1974-11-04,199.5,199.5,199.5,199.5,0
1974-11-05,195.29,195.29,195.29,195.29,0
1974-11-06,198.78,198.78,198.78,198.78,0
1974-11-07,198.23,198.23,198.23,198.23,0
1974-11-08,196.21,196.21,196.21,196.21,0
1974-11-12,198.3,198.3,198.3,198.3,0
1974-11-13,198.2,198.2,198.2,198.2,0
1974-11-14,197.6,197.6,197.6,197.6,0
1974-11-15,198.89,198.89,198.89,198.89,0
1974-11-18,199.06,199.06,199.06,199.06,0
1974-11-19,197.29,197.29,197.29,197.29,0
1974-11-20,198.85,198.85,198.85,198.85,0
1974-11-21,201.16,201.16,201.16,201.16,0
1974-11-22,205.99,205.99,205.99,205.99,0
1974-11-25,205.12,205.12,205.12,205.12,0
1974-11-26,203.79,203.79,203.79,203.79,0
1974-11-27,205,205,205,205,0
1974-11-28,204.14,204.14,204.14,204.14,0
1974-12-02,204.39,204.39,204.39,204.39,0
1974-12-03,205.93,205.93,205.93,205.93,0
1974-12-04,203.22,203.22,203.22,203.22,0
1974-12-05,202.7,202.7,202.7,202.7,0
1974-12-06,205.99,205.99,205.99,205.99,0
1974-12-09,203.6,203.6,203.6,203.6,0
1974-12-10,201.76,201.76,201.76,201.76,0
1974-12-11,201.58,201.58,201.58,201.58,0
1974-12-12,202.24,202.24,202.24,202.24,0
1974-12-13,202.73,202.73,202.73,202.73,0
1974-12-16,201.76,201.76,201.76,201.76,0
1974-12-17,198.7,198.7,198.7,198.7,0
1974-12-18,197.72,197.72,197.72,197.72,0
1974-12-19,201.97,201.97,201.97,201.97,0
1974-12-20,201.66,201.66,201.66,201.66,0
1974-12-23,202.45,202.45,202.45,202.45,0
1974-12-24,203.94,203.94,203.94,203.94,0
1974-12-26,205.43,205.43,205.43,205.43,0
1974-12-27,207.73,207.73,207.73,207.73,0
1974-12-30,208.92,208.92,208.92,208.92,0
1974-12-31,207.24,207.24,207.24,207.24,0
1975-01-02,208.53,208.53,208.53,208.53,0
1975-01-03,210.89,210.89,210.89,210.89,0
1975-01-06,215.06,215.06,215.06,215.06,0
1975-01-07,219.74,219.74,219.74,219.74,0
1975-01-08,217.82,217.82,217.82,217.82,0
1975-01-09,220.15,220.15,220.15,220.15,0
1975-01-10,226.57,226.57,226.57,226.57,0
1975-01-13,227.58,227.58,227.58,227.58,0
1975-01-14,224.66,224.66,224.66,224.66,0
1975-01-15,222.44,222.44,222.44,222.44,0
1975-01-16,224.41,224.41,224.41,224.41,0
1975-01-17,229.12,229.12,229.12,229.12,0
1975-01-20,230.9,230.9,230.9,230.9,0
1975-01-21,229.96,229.96,229.96,229.96,0
1975-01-22,233.44,233.44,233.44,233.44,0
1975-01-23,235.89,235.89,235.89,235.89,0
1975-01-24,235.41,235.41,235.41,235.41,0
1975-01-27,240.21,240.21,240.21,240.21,0
1975-01-28,246.39,246.39,246.39,246.39,0
1975-01-29,245.52,245.52,245.52,245.52,0
1975-01-30,245.55,245.55,245.55,245.55,0
1975-01-31,246.96,246.96,246.96,246.96,0
1975-02-03,246.76,246.76,246.76,246.76,0
1975-02-04,240.56,240.56,240.56,240.56,0
1975-02-05,239.99,239.99,239.99,239.99,0
1975-02-06,245.36,245.36,245.36,245.36,0
1975-02-07,247.86,247.86,247.86,247.86,0
1975-02-10,248.69,248.69,248.69,248.69,0
1975-02-11,244.68,244.68,244.68,244.68,0
1975-02-12,242.75,242.75,242.75,242.75,0
1975-02-13,246.58,246.58,246.58,246.58,0
1975-02-14,245.47,245.47,245.47,245.47,0
1975-02-17,240.15,240.15,240.15,240.15,0
1975-02-18,237.46,237.46,237.46,237.46,0
1975-02-19,237.55,237.55,237.55,237.55,0
1975-02-20,239.98,239.98,239.98,239.98,0
1975-02-21,243.64,243.64,243.64,243.64,0
1975-02-24,244.7,244.7,244.7,244.7,0
1975-02-25,239.64,239.64,239.64,239.64,0
1975-02-26,238.69,238.69,238.69,238.69,0
1975-02-27,240.31,240.31,240.31,240.31,0
1975-02-28,241.37,241.37,241.37,241.37,0
1975-03-03,240.01,240.01,240.01,240.01,0
1975-03-04,242.98,242.98,242.98,242.98,0
1975-03-05,245.21,245.21,245.21,245.21,0
1975-03-06,248.13,248.13,248.13,248.13,0
1975-03-07,248.85,248.85,248.85,248.85,0
1975-03-10,252.84,252.84,252.84,252.84,0
1975-03-11,256,256,256,256,0
1975-03-12,252.14,252.14,252.14,252.14,0
1975-03-13,251.09,251.09,251.09,251.09,0
1975-03-14,255.43,255.43,255.43,255.43,0
1975-03-17,258.2,258.2,258.2,258.2,0
1975-03-18,258.28,258.28,258.28,258.28,0
1975-03-19,258.18,258.18,258.18,258.18,0
1975-03-20,258.78,258.78,258.78,258.78,0
1975-03-21,258.32,258.32,258.32,258.32,0
1975-03-24,251.18,251.18,251.18,251.18,0
1975-03-25,249.4,249.4,249.4,249.4,0
1975-03-26,254.79,254.79,254.79,254.79,0
1975-03-27,257.08,257.08,257.08,257.08,0
1975-04-01,258.77,258.77,258.77,258.77,0
1975-04-02,258.06,258.06,258.06,258.06,0
1975-04-03,260.17,260.17,260.17,260.17,0
1975-04-04,263.01,263.01,263.01,263.01,0
1975-04-07,263,263,263,263,0
1975-04-08,259.77,259.77,259.77,259.77,0
1975-04-09,261.4,261.4,261.4,261.4,0
1975-04-10,267.06,267.06,267.06,267.06,0
1975-04-11,267.4,267.4,267.4,267.4,0
1975-04-14,268.25,268.25,268.25,268.25,0
1975-04-15,270.7,270.7,270.7,270.7,0
1975-04-16,272.48,272.48,272.48,272.48,0
1975-04-17,272.82,272.82,272.82,272.82,0
1975-04-18,275.89,275.89,275.89,275.89,0
1975-04-21,275.01,275.01,275.01,275.01,0
1975-04-22,277.62,277.62,277.62,277.62,0
1975-04-23,280.71,280.71,280.71,280.71,0
1975-04-24,279.51,279.51,279.51,279.51,0
1975-04-25,278.58,278.58,278.58,278.58,0
1975-04-28,274.06,274.06,274.06,274.06,0
1975-04-29,270.44,270.44,270.44,270.44,0
1975-04-30,270.85,270.85,270.85,270.85,0
1975-05-02,274.75,274.75,274.75,274.75,0
1975-05-05,273.32,273.32,273.32,273.32,0
1975-05-06,272.45,272.45,272.45,272.45,0
1975-05-09,272.06,272.06,272.06,272.06,0
1975-05-12,274.92,274.92,274.92,274.92,0
1975-05-13,273.22,273.22,273.22,273.22,0
1975-05-14,271.22,271.22,271.22,271.22,0
1975-05-15,272.76,272.76,272.76,272.76,0
1975-05-16,253.04,253.04,253.04,253.04,0
1975-05-20,268.43,268.43,268.43,268.43,0
1975-05-21,264.84,264.84,264.84,264.84,0
1975-05-22,261.83,261.83,261.83,261.83,0
1975-05-23,259.85,259.85,259.85,259.85,0
1975-05-26,258.2,258.2,258.2,258.2,0
1975-05-27,264.81,264.81,264.81,264.81,0
1975-05-28,259.03,259.03,259.03,259.03,0
1975-05-29,257.23,257.23,257.23,257.23,0
1975-05-30,258.15,258.15,258.15,258.15,0
1975-06-02,262.86,262.86,262.86,262.86,0
1975-06-03,262.78,262.78,262.78,262.78,0
1975-06-04,261.41,261.41,261.41,261.41,0
1975-06-05,266.32,266.32,266.32,266.32,0
1975-06-06,266.1,266.1,266.1,266.1,0
1975-06-09,264.46,264.46,264.46,264.46,0
1975-06-10,260.32,260.32,260.32,260.32,0
1975-06-11,259.12,259.12,259.12,259.12,0
1975-06-12,259.74,259.74,259.74,259.74,0
1975-06-13,254.86,254.86,254.86,254.86,0
1975-06-16,253.74,253.74,253.74,253.74,0
1975-06-17,253.76,253.76,253.76,253.76,0
1975-06-18,251.35,251.35,251.35,251.35,0
1975-06-19,248.8,248.8,248.8,248.8,0
1975-06-20,251.33,251.33,251.33,251.33,0
1975-06-23,253.26,253.26,253.26,253.26,0
1975-06-24,252.36,252.36,252.36,252.36,0
1975-06-25,248.57,248.57,248.57,248.57,0
1975-06-26,248.31,248.31,248.31,248.31,0
1975-06-27,248.26,248.26,248.26,248.26,0
1975-06-30,246.32,246.32,246.32,246.32,0
1975-07-01,248.58,248.58,248.58,248.58,0
1975-07-02,254.17,254.17,254.17,254.17,0
1975-07-03,253.77,253.77,253.77,253.77,0
1975-07-04,253.86,253.86,253.86,253.86,0
1975-07-07,254.82,254.82,254.82,254.82,0
1975-07-08,252.92,252.92,252.92,252.92,0
1975-07-09,252.84,252.84,252.84,252.84,0
1975-07-10,254.79,254.79,254.79,254.79,0
1975-07-11,255.87,255.87,255.87,255.87,0
1975-07-15,254.09,254.09,254.09,254.09,0
1975-07-16,254.96,254.96,254.96,254.96,0
1975-07-17,254.85,254.85,254.85,254.85,0
1975-07-18,255.53,255.53,255.53,255.53,0
1975-07-21,258.45,258.45,258.45,258.45,0
1975-07-22,258.28,258.28,258.28,258.28,0
1975-07-23,257.92,257.92,257.92,257.92,0
1975-07-24,255.03,255.03,255.03,255.03,0
1975-07-25,257.07,257.07,257.07,257.07,0
1975-07-28,259.63,259.63,259.63,259.63,0
1975-07-29,264.34,264.34,264.34,264.34,0
1975-07-30,262.9,262.9,262.9,262.9,0
1975-07-31,262.02,262.02,262.02,262.02,0
1975-08-01,264.29,264.29,264.29,264.29,0
1975-08-04,264.26,264.26,264.26,264.26,0
1975-08-05,262.59,262.59,262.59,262.59,0
1975-08-06,259.08,259.08,259.08,259.08,0
1975-08-07,260.51,260.51,260.51,260.51,0
1975-08-08,261.58,261.58,261.58,261.58,0
1975-08-11,261.17,261.17,261.17,261.17,0
1975-08-12,261.67,261.67,261.67,261.67,0
1975-08-13,261.99,261.99,261.99,261.99,0
1975-08-14,264.28,264.28,264.28,264.28,0
1975-08-18,265.2,265.2,265.2,265.2,0
1975-08-19,265.19,265.19,265.19,265.19,0
1975-08-20,263.27,263.27,263.27,263.27,0
1975-08-21,261.11,261.11,261.11,261.11,0
1975-08-22,262.62,262.62,262.62,262.62,0
1975-08-25,264.44,264.44,264.44,264.44,0
1975-08-26,265.02,265.02,265.02,265.02,0
1975-08-27,263.53,263.53,263.53,263.53,0
1975-08-28,264.25,264.25,264.25,264.25,0
1975-08-29,265.44,265.44,265.44,265.44,0
1975-09-01,265.1,265.1,265.1,265.1,0
1975-09-02,263.44,263.44,263.44,263.44,0
1975-09-03,262.61,262.61,262.61,262.61,0
1975-09-04,266.4,266.4,266.4,266.4,0
1975-09-05,266.29,266.29,266.29,266.29,0
1975-09-08,262.23,262.23,262.23,262.23,0
1975-09-09,261.08,261.08,261.08,261.08,0
1975-09-10,259.37,259.37,259.37,259.37,0
1975-09-11,256.82,256.82,256.82,256.82,0
1975-09-12,257.64,257.64,257.64,257.64,0
1975-09-15,257.38,257.38,257.38,257.38,0
1975-09-16,254.81,254.81,254.81,254.81,0
1975-09-17,253.83,253.83,253.83,253.83,0
1975-09-18,254.53,254.53,254.53,254.53,0
1975-09-19,257.18,257.18,257.18,257.18,0
1975-09-22,258.59,258.59,258.59,258.59,0
1975-09-24,258.61,258.61,258.61,258.61,0
1975-09-25,259.72,259.72,259.72,259.72,0
1975-09-26,257.36,257.36,257.36,257.36,0
1975-09-29,255.72,255.72,255.72,255.72,0
1975-09-30,253.15,253.15,253.15,253.15,0
1975-10-01,253.05,253.05,253.05,253.05,0
1975-10-02,253.63,253.63,253.63,253.63,0
1975-10-03,253.92,253.92,253.92,253.92,0
1975-10-06,253.48,253.48,253.48,253.48,0
1975-10-07,254.13,254.13,254.13,254.13,0
1975-10-08,255.74,255.74,255.74,255.74,0
1975-10-09,259.56,259.56,259.56,259.56,0
1975-10-10,260.44,260.44,260.44,260.44,0
1975-10-13,259.62,259.62,259.62,259.62,0
1975-10-14,260.89,260.89,260.89,260.89,0
1975-10-15,262.42,262.42,262.42,262.42,0
1975-10-16,262.53,262.53,262.53,262.53,0
1975-10-17,261.99,261.99,261.99,261.99,0
1975-10-20,260.22,260.22,260.22,260.22,0
1975-10-21,260.96,260.96,260.96,260.96,0
1975-10-22,261.46,261.46,261.46,261.46,0
1975-10-23,261.13,261.13,261.13,261.13,0
1975-10-24,262.32,262.32,262.32,262.32,0
1975-10-27,263,263,263,263,0
1975-10-28,262.4,262.4,262.4,262.4,0
1975-10-29,262.34,262.34,262.34,262.34,0
1975-10-30,261.77,261.77,261.77,261.77,0
1975-10-31,260.08,260.08,260.08,260.08,0
1975-11-03,259.04,259.04,259.04,259.04,0
1975-11-04,259.79,259.79,259.79,259.79,0
1975-11-05,261.75,261.75,261.75,261.75,0
1975-11-06,263.2,263.2,263.2,263.2,0
1975-11-07,263.47,263.47,263.47,263.47,0
1975-11-10,262.45,262.45,262.45,262.45,0
1975-11-11,262.42,262.42,262.42,262.42,0
1975-11-12,264.63,264.63,264.63,264.63,0
1975-11-13,262.87,262.87,262.87,262.87,0
1975-11-14,262.99,262.99,262.99,262.99,0
1975-11-17,262.29,262.29,262.29,262.29,0
1975-11-18,263.77,263.77,263.77,263.77,0
1975-11-19,262.04,262.04,262.04,262.04,0
1975-11-20,261.88,261.88,261.88,261.88,0
1975-11-21,262.58,262.58,262.58,262.58,0
1975-11-24,262.58,262.58,262.58,262.58,0
1975-11-25,262.13,262.13,262.13,262.13,0
1975-11-26,265.42,265.42,265.42,265.42,0
1975-11-27,272.02,272.02,272.02,272.02,0
1975-11-28,274.02,274.02,274.02,274.02,0
1975-12-01,274.07,274.07,274.07,274.07,0
1975-12-02,272.98,272.98,272.98,272.98,0
1975-12-03,272.63,272.63,272.63,272.63,0
1975-12-04,271.28,271.28,271.28,271.28,0
1975-12-05,272.18,272.18,272.18,272.18,0
1975-12-08,271.6,271.6,271.6,271.6,0
1975-12-09,270.71,270.71,270.71,270.71,0
1975-12-10,271.38,271.38,271.38,271.38,0
1975-12-11,272.43,272.43,272.43,272.43,0
1975-12-12,271.15,271.15,271.15,271.15,0
1975-12-15,269.66,269.66,269.66,269.66,0
1975-12-16,268.34,268.34,268.34,268.34,0
1975-12-17,269.03,269.03,269.03,269.03,0
1975-12-18,268.04,268.04,268.04,268.04,0
1975-12-19,268.9,268.9,268.9,268.9,0
1975-12-22,268.99,268.99,268.99,268.99,0
1975-12-23,268.01,268.01,268.01,268.01,0
1975-12-24,269.03,269.03,269.03,269.03,0
1975-12-26,270.9,270.9,270.9,270.9,0
1975-12-29,272.7,272.7,272.7,272.7,0
1975-12-30,272.34,272.34,272.34,272.34,0
1975-12-31,272.91,272.91,272.91,272.91,0
1976-01-02,272.78,272.78,272.78,272.78,0
1976-01-05,274.68,274.68,274.68,274.68,0
1976-01-06,277.12,277.12,277.12,277.12,0
1976-01-07,279.18,279.18,279.18,279.18,0
1976-01-08,278.07,278.07,278.07,278.07,0
1976-01-09,279.45,279.45,279.45,279.45,0
1976-01-12,278.78,278.78,278.78,278.78,0
1976-01-13,277.73,277.73,277.73,277.73,0
1976-01-14,277.14,277.14,277.14,277.14,0
1976-01-15,278.6,278.6,278.6,278.6,0
1976-01-16,278.98,278.98,278.98,278.98,0
1976-01-19,276.86,276.86,276.86,276.86,0
1976-01-20,274.56,274.56,274.56,274.56,0
1976-01-21,274.65,274.65,274.65,274.65,0
1976-01-22,274.17,274.17,274.17,274.17,0
1976-01-23,277.57,277.57,277.57,277.57,0
1976-01-26,278.65,278.65,278.65,278.65,0
1976-01-27,277.76,277.76,277.76,277.76,0
1976-01-28,275.88,275.88,275.88,275.88,0
1976-01-29,272.64,272.64,272.64,272.64,0
1976-01-30,275.39,275.39,275.39,275.39,0
1976-02-02,276.03,276.03,276.03,276.03,0
1976-02-03,277.24,277.24,277.24,277.24,0
1976-02-04,275.35,275.35,275.35,275.35,0
1976-02-05,277.5,277.5,277.5,277.5,0
1976-02-06,276.29,276.29,276.29,276.29,0
1976-02-09,275.24,275.24,275.24,275.24,0
1976-02-10,274.69,274.69,274.69,274.69,0
1976-02-11,277.56,277.56,277.56,277.56,0
1976-02-12,277.95,277.95,277.95,277.95,0
1976-02-13,278.36,278.36,278.36,278.36,0
1976-02-16,277.06,277.06,277.06,277.06,0
1976-02-17,276.98,276.98,276.98,276.98,0
1976-02-18,277.63,277.63,277.63,277.63,0
1976-02-19,278.37,278.37,278.37,278.37,0
1976-02-20,281.12,281.12,281.12,281.12,0
1976-02-23,282.78,282.78,282.78,282.78,0
1976-02-24,282.87,282.87,282.87,282.87,0
1976-02-25,283.07,283.07,283.07,283.07,0
1976-02-26,285.34,285.34,285.34,285.34,0
1976-02-27,285.61,285.61,285.61,285.61,0
1976-03-01,285.42,285.42,285.42,285.42,0
1976-03-02,285.19,285.19,285.19,285.19,0
1976-03-03,288.63,288.63,288.63,288.63,0
1976-03-04,288.17,288.17,288.17,288.17,0
1976-03-05,288.78,288.78,288.78,288.78,0
1976-03-08,287.11,287.11,287.11,287.11,0
1976-03-09,287.93,287.93,287.93,287.93,0
1976-03-10,289.36,289.36,289.36,289.36,0
1976-03-11,289.08,289.08,289.08,289.08,0
1976-03-12,286.89,286.89,286.89,286.89,0
1976-03-15,285.8,285.8,285.8,285.8,0
1976-03-16,283.79,283.79,283.79,283.79,0
1976-03-17,283.58,283.58,283.58,283.58,0
1976-03-18,280.76,280.76,280.76,280.76,0
1976-03-19,274.95,274.95,274.95,274.95,0
1976-03-22,275.91,275.91,275.91,275.91,0
1976-03-23,277.24,277.24,277.24,277.24,0
1976-03-24,280.03,280.03,280.03,280.03,0
1976-03-25,280.87,280.87,280.87,280.87,0
1976-03-26,277.97,277.97,277.97,277.97,0
1976-03-29,276.93,276.93,276.93,276.93,0
1976-03-30,276.04,276.04,276.04,276.04,0
1976-03-31,276.7,276.7,276.7,276.7,0
1976-04-01,277.37,277.37,277.37,277.37,0
1976-04-02,275.21,275.21,275.21,275.21,0
1976-04-05,274.31,274.31,274.31,274.31,0
1976-04-06,272.44,272.44,272.44,272.44,0
1976-04-07,272.22,272.22,272.22,272.22,0
1976-04-08,272.8,272.8,272.8,272.8,0
1976-04-09,272.27,272.27,272.27,272.27,0
1976-04-12,266.76,266.76,266.76,266.76,0
1976-04-13,265.79,265.79,265.79,265.79,0
1976-04-14,266.4,266.4,266.4,266.4,0
1976-04-15,264.9,264.9,264.9,264.9,0
1976-04-19,264.02,264.02,264.02,264.02,0
1976-04-20,263.9,263.9,263.9,263.9,0
1976-04-21,260.08,260.08,260.08,260.08,0
1976-04-22,262.25,262.25,262.25,262.25,0
1976-04-23,262.53,262.53,262.53,262.53,0
1976-04-26,261.24,261.24,261.24,261.24,0
1976-04-27,262.34,262.34,262.34,262.34,0
1976-04-28,264.94,264.94,264.94,264.94,0
1976-04-29,264.2,264.2,264.2,264.2,0
1976-04-30,264.84,264.84,264.84,264.84,0
1976-05-03,263.23,263.23,263.23,263.23,0
1976-05-04,261.18,261.18,261.18,261.18,0
1976-05-05,261.15,261.15,261.15,261.15,0
1976-05-06,260.66,260.66,260.66,260.66,0
1976-05-07,259.33,259.33,259.33,259.33,0
1976-05-10,258.72,258.72,258.72,258.72,0
1976-05-11,259.88,259.88,259.88,259.88,0
1976-05-12,259.82,259.82,259.82,259.82,0
1976-05-13,259.14,259.14,259.14,259.14,0
1976-05-14,258.65,258.65,258.65,258.65,0
1976-05-17,257.03,257.03,257.03,257.03,0
1976-05-18,257.3,257.3,257.3,257.3,0
1976-05-19,257.44,257.44,257.44,257.44,0
1976-05-20,257.06,257.06,257.06,257.06,0
1976-05-21,259.74,259.74,259.74,259.74,0
1976-05-24,259.58,259.58,259.58,259.58,0
1976-05-25,259.62,259.62,259.62,259.62,0
1976-05-26,261.77,261.77,261.77,261.77,0
1976-05-28,263.39,263.39,263.39,263.39,0
1976-05-31,264.43,264.43,264.43,264.43,0
1976-06-01,264.83,264.83,264.83,264.83,0
1976-06-02,266.69,266.69,266.69,266.69,0
1976-06-03,267.43,267.43,267.43,267.43,0
1976-06-04,266.54,266.54,266.54,266.54,0
1976-06-08,264.23,264.23,264.23,264.23,0
1976-06-09,263.69,263.69,263.69,263.69,0
1976-06-10,261.72,261.72,261.72,261.72,0
1976-06-11,261.4,261.4,261.4,261.4,0
1976-06-14,261.76,261.76,261.76,261.76,0
1976-06-15,261.83,261.83,261.83,261.83,0
1976-06-16,262.96,262.96,262.96,262.96,0
1976-06-17,261.8,261.8,261.8,261.8,0
1976-06-18,263.44,263.44,263.44,263.44,0
1976-06-21,264.46,264.46,264.46,264.46,0
1976-06-22,262.46,262.46,262.46,262.46,0
1976-06-23,259.06,259.06,259.06,259.06,0
1976-06-24,257.12,257.12,257.12,257.12,0
1976-06-25,257.42,257.42,257.42,257.42,0
1976-06-28,257.7,257.7,257.7,257.7,0
1976-06-29,258.69,258.69,258.69,258.69,0
1976-06-30,259.65,259.65,259.65,259.65,0
1976-07-01,258.59,258.59,258.59,258.59,0
1976-07-02,257.36,257.36,257.36,257.36,0
1976-07-05,255.98,255.98,255.98,255.98,0
1976-07-06,255.26,255.26,255.26,255.26,0
1976-07-07,254.91,254.91,254.91,254.91,0
1976-07-08,253.26,253.26,253.26,253.26,0
1976-07-09,251.42,251.42,251.42,251.42,0
1976-07-12,248.56,248.56,248.56,248.56,0
1976-07-13,247.29,247.29,247.29,247.29,0
1976-07-15,246.92,246.92,246.92,246.92,0
1976-07-16,245.55,245.55,245.55,245.55,0
1976-07-19,246.87,246.87,246.87,246.87,0
1976-07-20,246.11,246.11,246.11,246.11,0
1976-07-21,246.78,246.78,246.78,246.78,0
1976-07-22,246.96,246.96,246.96,246.96,0
1976-07-23,244.06,244.06,244.06,244.06,0
1976-07-26,243.94,243.94,243.94,243.94,0
1976-07-27,244.13,244.13,244.13,244.13,0
1976-07-28,246.58,246.58,246.58,246.58,0
1976-07-29,247.15,247.15,247.15,247.15,0
1976-07-30,246.9,246.9,246.9,246.9,0
1976-08-02,247.86,247.86,247.86,247.86,0
1976-08-03,248.93,248.93,248.93,248.93,0
1976-08-04,248,248,248,248,0
1976-08-05,248.59,248.59,248.59,248.59,0
1976-08-06,248.11,248.11,248.11,248.11,0
1976-08-09,247.16,247.16,247.16,247.16,0
1976-08-10,246.83,246.83,246.83,246.83,0
1976-08-11,246.27,246.27,246.27,246.27,0
1976-08-12,246.99,246.99,246.99,246.99,0
1976-08-13,245.47,245.47,245.47,245.47,0
1976-08-17,245.82,245.82,245.82,245.82,0
1976-08-18,244.16,244.16,244.16,244.16,0
1976-08-19,244.52,244.52,244.52,244.52,0
1976-08-20,243.96,243.96,243.96,243.96,0
1976-08-23,240.94,240.94,240.94,240.94,0
1976-08-24,241.31,241.31,241.31,241.31,0
1976-08-25,241.82,241.82,241.82,241.82,0
1976-08-26,244.95,244.95,244.95,244.95,0
1976-08-27,247.65,247.65,247.65,247.65,0
1976-08-30,247.73,247.73,247.73,247.73,0
1976-08-31,246.36,246.36,246.36,246.36,0
1976-09-01,246.22,246.22,246.22,246.22,0
1976-09-02,239.23,239.23,239.23,239.23,0
1976-09-03,239.63,239.63,239.63,239.63,0
1976-09-06,240.78,240.78,240.78,240.78,0
1976-09-07,241.27,241.27,241.27,241.27,0
1976-09-08,244.75,244.75,244.75,244.75,0
1976-09-09,244.16,244.16,244.16,244.16,0
1976-09-10,242.88,242.88,242.88,242.88,0
1976-09-13,241.28,241.28,241.28,241.28,0
1976-09-14,241.24,241.24,241.24,241.24,0
1976-09-15,244.92,244.92,244.92,244.92,0
1976-09-16,244.39,244.39,244.39,244.39,0
1976-09-17,242.17,242.17,242.17,242.17,0
1976-09-20,242.53,242.53,242.53,242.53,0
1976-09-21,242.84,242.84,242.84,242.84,0
1976-09-22,244.48,244.48,244.48,244.48,0
1976-09-23,238.89,238.89,238.89,238.89,0
1976-09-24,236.79,236.79,236.79,236.79,0
1976-09-27,235.74,235.74,235.74,235.74,0
1976-09-28,233.07,233.07,233.07,233.07,0
1976-09-29,230.39,230.39,230.39,230.39,0
1976-09-30,230.89,230.89,230.89,230.89,0
1976-10-01,230.93,230.93,230.93,230.93,0
1976-10-04,229.8,229.8,229.8,229.8,0
1976-10-05,229.31,229.31,229.31,229.31,0
1976-10-06,225.92,225.92,225.92,225.92,0
1976-10-07,226.91,226.91,226.91,226.91,0
1976-10-08,225.42,225.42,225.42,225.42,0
1976-10-11,223.64,223.64,223.64,223.64,0
1976-10-12,217.27,217.27,217.27,217.27,0
1976-10-13,215.56,215.56,215.56,215.56,0
1976-10-14,219.79,219.79,219.79,219.79,0
1976-10-15,219.06,219.06,219.06,219.06,0
1976-10-18,220.61,220.61,220.61,220.61,0
1976-10-19,222.31,222.31,222.31,222.31,0
1976-10-20,222.11,222.11,222.11,222.11,0
1976-10-21,220.5,220.5,220.5,220.5,0
1976-10-22,217.44,217.44,217.44,217.44,0
1976-10-25,214.99,214.99,214.99,214.99,0
1976-10-26,209.44,209.44,209.44,209.44,0
1976-10-27,209.82,209.82,209.82,209.82,0
1976-10-28,211.1,211.1,211.1,211.1,0
1976-10-29,214.9,214.9,214.9,214.9,0
1976-11-01,214.15,214.15,214.15,214.15,0
1976-11-02,212.34,212.34,212.34,212.34,0
1976-11-03,214.24,214.24,214.24,214.24,0
1976-11-04,214.74,214.74,214.74,214.74,0
1976-11-05,212.58,212.58,212.58,212.58,0
1976-11-08,214.63,214.63,214.63,214.63,0
1976-11-09,212.87,212.87,212.87,212.87,0
1976-11-10,214.09,214.09,214.09,214.09,0
1976-11-12,218.36,218.36,218.36,218.36,0
1976-11-15,218.96,218.96,218.96,218.96,0
1976-11-16,216.97,216.97,216.97,216.97,0
1976-11-17,214.21,214.21,214.21,214.21,0
1976-11-18,214.11,214.11,214.11,214.11,0
1976-11-19,212.59,212.59,212.59,212.59,0
1976-11-22,210.47,210.47,210.47,210.47,0
1976-11-23,210.13,210.13,210.13,210.13,0
1976-11-24,210.01,210.01,210.01,210.01,0
1976-11-25,209.32,209.32,209.32,209.32,0
1976-11-26,209.88,209.88,209.88,209.88,0
1976-11-29,209.2,209.2,209.2,209.2,0
1976-11-30,207.44,207.44,207.44,207.44,0
1976-12-01,206,206,206,206,0
1976-12-02,207.43,207.43,207.43,207.43,0
1976-12-03,212.69,212.69,212.69,212.69,0
1976-12-06,214.23,214.23,214.23,214.23,0
1976-12-07,214.58,214.58,214.58,214.58,0
1976-12-08,217.76,217.76,217.76,217.76,0
1976-12-09,215.77,215.77,215.77,215.77,0
1976-12-10,212.35,212.35,212.35,212.35,0
1976-12-13,213.02,213.02,213.02,213.02,0
1976-12-14,215.55,215.55,215.55,215.55,0
1976-12-15,214.89,214.89,214.89,214.89,0
1976-12-16,216.33,216.33,216.33,216.33,0
1976-12-17,216.7,216.7,216.7,216.7,0
1976-12-20,216.09,216.09,216.09,216.09,0
1976-12-21,214.13,214.13,214.13,214.13,0
1976-12-22,214.46,214.46,214.46,214.46,0
1976-12-23,216.52,216.52,216.52,216.52,0
1976-12-24,218.61,218.61,218.61,218.61,0
1976-12-27,220.04,220.04,220.04,220.04,0
1976-12-28,221.82,221.82,221.82,221.82,0
1976-12-29,223.42,223.42,223.42,223.42,0
1976-12-30,223.49,223.49,223.49,223.49,0
1976-12-31,225.93,225.93,225.93,225.93,0
1977-01-03,225.83,225.83,225.83,225.83,0
1977-01-04,227.85,227.85,227.85,227.85,0
1977-01-05,231.29,231.29,231.29,231.29,0
1977-01-06,231.83,231.83,231.83,231.83,0
1977-01-07,231.29,231.29,231.29,231.29,0
1977-01-10,231.67,231.67,231.67,231.67,0
1977-01-11,228.66,228.66,228.66,228.66,0
1977-01-12,227.68,227.68,227.68,227.68,0
1977-01-13,227.44,227.44,227.44,227.44,0
1977-01-14,229.11,229.11,229.11,229.11,0
1977-01-17,226.85,226.85,226.85,226.85,0
1977-01-18,227.86,227.86,227.86,227.86,0
1977-01-19,228.53,228.53,228.53,228.53,0
1977-01-20,227.27,227.27,227.27,227.27,0
1977-01-21,225.25,225.25,225.25,225.25,0
1977-01-24,226.06,226.06,226.06,226.06,0
1977-01-25,226.3,226.3,226.3,226.3,0
1977-01-26,226.44,226.44,226.44,226.44,0
1977-01-27,224.32,224.32,224.32,224.32,0
1977-01-28,223.42,223.42,223.42,223.42,0
1977-01-31,223.23,223.23,223.23,223.23,0
1977-02-01,222.93,222.93,222.93,222.93,0
1977-02-02,222.8,222.8,222.8,222.8,0
1977-02-03,222.8,222.8,222.8,222.8,0
1977-02-04,221.81,221.81,221.81,221.81,0
1977-02-07,220.72,220.72,220.72,220.72,0
1977-02-08,218.09,218.09,218.09,218.09,0
1977-02-09,219.87,219.87,219.87,219.87,0
1977-02-10,220.42,220.42,220.42,220.42,0
1977-02-11,220.33,220.33,220.33,220.33,0
1977-02-14,219.47,219.47,219.47,219.47,0
1977-02-15,217.08,217.08,217.08,217.08,0
1977-02-16,217.81,217.81,217.81,217.81,0
1977-02-17,216.55,216.55,216.55,216.55,0
1977-02-18,216.05,216.05,216.05,216.05,0
1977-02-21,215.01,215.01,215.01,215.01,0
1977-02-22,213.04,213.04,213.04,213.04,0
1977-02-23,212.13,212.13,212.13,212.13,0
1977-02-24,212.03,212.03,212.03,212.03,0
1977-02-25,214.46,214.46,214.46,214.46,0
1977-02-28,214.68,214.68,214.68,214.68,0
1977-03-01,214.97,214.97,214.97,214.97,0
1977-03-02,214.58,214.58,214.58,214.58,0
1977-03-03,215.39,215.39,215.39,215.39,0
1977-03-04,217.41,217.41,217.41,217.41,0
1977-03-07,217.15,217.15,217.15,217.15,0
1977-03-08,217.71,217.71,217.71,217.71,0
1977-03-09,215.06,215.06,215.06,215.06,0
1977-03-10,215.98,215.98,215.98,215.98,0
1977-03-11,216.91,216.91,216.91,216.91,0
1977-03-14,213.11,213.11,213.11,213.11,0
1977-03-15,213.93,213.93,213.93,213.93,0
1977-03-16,213.04,213.04,213.04,213.04,0
1977-03-17,214.27,214.27,214.27,214.27,0
1977-03-18,213.79,213.79,213.79,213.79,0
1977-03-21,207.15,207.15,207.15,207.15,0
1977-03-22,205.43,205.43,205.43,205.43,0
1977-03-23,205.86,205.86,205.86,205.86,0
1977-03-24,202.86,202.86,202.86,202.86,0
1977-03-25,198,198,198,198,0
1977-03-28,200.51,200.51,200.51,200.51,0
1977-03-29,201.42,201.42,201.42,201.42,0
1977-03-30,199.27,199.27,199.27,199.27,0
1977-03-31,194.64,194.64,194.64,194.64,0
1977-04-01,195.52,195.52,195.52,195.52,0
1977-04-04,196.08,196.08,196.08,196.08,0
1977-04-05,194.66,194.66,194.66,194.66,0
1977-04-06,192.38,192.38,192.38,192.38,0
1977-04-07,201.68,201.68,201.68,201.68,0
1977-04-12,199.73,199.73,199.73,199.73,0
1977-04-13,201.36,201.36,201.36,201.36,0
1977-04-14,199.18,199.18,199.18,199.18,0
1977-04-15,199.84,199.84,199.84,199.84,0
1977-04-18,199.52,199.52,199.52,199.52,0
1977-04-19,199.68,199.68,199.68,199.68,0
1977-04-20,198.84,198.84,198.84,198.84,0
1977-04-21,197.37,197.37,197.37,197.37,0
1977-04-22,198.19,198.19,198.19,198.19,0
1977-04-25,197.24,197.24,197.24,197.24,0
1977-04-26,196.03,196.03,196.03,196.03,0
1977-04-27,191.75,191.75,191.75,191.75,0
1977-04-28,190.68,190.68,190.68,190.68,0
1977-04-29,187.78,187.78,187.78,187.78,0
1977-05-02,188.76,188.76,188.76,188.76,0
1977-05-03,189.21,189.21,189.21,189.21,0
1977-05-04,185.19,185.19,185.19,185.19,0
1977-05-05,183.88,183.88,183.88,183.88,0
1977-05-06,183.34,183.34,183.34,183.34,0
1977-05-09,182.78,182.78,182.78,182.78,0
1977-05-10,177.65,177.65,177.65,177.65,0
1977-05-11,179.4,179.4,179.4,179.4,0
1977-05-12,181.11,181.11,181.11,181.11,0
1977-05-13,185.15,185.15,185.15,185.15,0
1977-05-16,186.3,186.3,186.3,186.3,0
1977-05-17,182.04,182.04,182.04,182.04,0
1977-05-18,184.95,184.95,184.95,184.95,0
1977-05-20,184.71,184.71,184.71,184.71,0
1977-05-23,187.9,187.9,187.9,187.9,0
1977-05-24,191.64,191.64,191.64,191.64,0
1977-05-25,191.59,191.59,191.59,191.59,0
1977-05-26,193.29,193.29,193.29,193.29,0
1977-05-31,193.53,193.53,193.53,193.53,0
1977-06-01,192.7,192.7,192.7,192.7,0
1977-06-02,193.37,193.37,193.37,193.37,0
1977-06-03,194.38,194.38,194.38,194.38,0
1977-06-06,194.59,194.59,194.59,194.59,0
1977-06-07,190.38,190.38,190.38,190.38,0
1977-06-08,191.84,191.84,191.84,191.84,0
1977-06-09,191.74,191.74,191.74,191.74,0
1977-06-13,191.53,191.53,191.53,191.53,0
1977-06-14,193.21,193.21,193.21,193.21,0
1977-06-15,194.56,194.56,194.56,194.56,0
1977-06-16,194.44,194.44,194.44,194.44,0
1977-06-17,196.54,196.54,196.54,196.54,0
1977-06-20,198.03,198.03,198.03,198.03,0
1977-06-21,198.75,198.75,198.75,198.75,0
1977-06-22,199.67,199.67,199.67,199.67,0
1977-06-23,204.56,204.56,204.56,204.56,0
1977-06-24,206.98,206.98,206.98,206.98,0
1977-06-27,207.54,207.54,207.54,207.54,0
1977-06-28,206.84,206.84,206.84,206.84,0
1977-06-29,203.33,203.33,203.33,203.33,0
1977-06-30,203.01,203.01,203.01,203.01,0
1977-07-01,205.05,205.05,205.05,205.05,0
1977-07-04,206.99,206.99,206.99,206.99,0
1977-07-05,203.74,203.74,203.74,203.74,0
1977-07-06,202.9,202.9,202.9,202.9,0
1977-07-07,202.07,202.07,202.07,202.07,0
1977-07-08,201.2,201.2,201.2,201.2,0
1977-07-11,201.45,201.45,201.45,201.45,0
1977-07-12,199.17,199.17,199.17,199.17,0
1977-07-13,197.03,197.03,197.03,197.03,0
1977-07-14,198.07,198.07,198.07,198.07,0
1977-07-15,198.03,198.03,198.03,198.03,0
1977-07-18,196.92,196.92,196.92,196.92,0
1977-07-19,194.59,194.59,194.59,194.59,0
1977-07-20,194.99,194.99,194.99,194.99,0
1977-07-21,196.77,196.77,196.77,196.77,0
1977-07-22,196.52,196.52,196.52,196.52,0
1977-07-25,195.43,195.43,195.43,195.43,0
1977-07-26,195.54,195.54,195.54,195.54,0
1977-07-27,196.51,196.51,196.51,196.51,0
1977-07-28,196.46,196.46,196.46,196.46,0
1977-07-29,197.46,197.46,197.46,197.46,0
1977-08-01,197.48,197.48,197.48,197.48,0
1977-08-02,197.34,197.34,197.34,197.34,0
1977-08-03,197.78,197.78,197.78,197.78,0
1977-08-04,199.13,199.13,199.13,199.13,0
1977-08-05,202.94,202.94,202.94,202.94,0
1977-08-08,204.95,204.95,204.95,204.95,0
1977-08-09,204.81,204.81,204.81,204.81,0
1977-08-10,202.81,202.81,202.81,202.81,0
1977-08-11,204.94,204.94,204.94,204.94,0
1977-08-12,205.24,205.24,205.24,205.24,0
1977-08-16,204.21,204.21,204.21,204.21,0
1977-08-17,203.02,203.02,203.02,203.02,0
1977-08-18,204.68,204.68,204.68,204.68,0
1977-08-19,206.21,206.21,206.21,206.21,0
1977-08-22,205.02,205.02,205.02,205.02,0
1977-08-23,206.97,206.97,206.97,206.97,0
1977-08-24,206.83,206.83,206.83,206.83,0
1977-08-25,207.65,207.65,207.65,207.65,0
1977-08-26,209.18,209.18,209.18,209.18,0
1977-08-29,209.52,209.52,209.52,209.52,0
1977-08-30,209.46,209.46,209.46,209.46,0
1977-08-31,211.9,211.9,211.9,211.9,0
1977-09-01,213.59,213.59,213.59,213.59,0
1977-09-02,212.69,212.69,212.69,212.69,0
1977-09-05,213.91,213.91,213.91,213.91,0
1977-09-06,209.72,209.72,209.72,209.72,0
1977-09-07,209.09,209.09,209.09,209.09,0
1977-09-08,208.72,208.72,208.72,208.72,0
1977-09-09,206.58,206.58,206.58,206.58,0
1977-09-12,206.18,206.18,206.18,206.18,0
1977-09-13,207.37,207.37,207.37,207.37,0
1977-09-14,207.67,207.67,207.67,207.67,0
1977-09-15,212.58,212.58,212.58,212.58,0
1977-09-16,210.8,210.8,210.8,210.8,0
1977-09-19,209.09,209.09,209.09,209.09,0
1977-09-20,209.8,209.8,209.8,209.8,0
1977-09-21,208.11,208.11,208.11,208.11,0
1977-09-22,212.61,212.61,212.61,212.61,0
1977-09-23,218.95,218.95,218.95,218.95,0
1977-09-26,221.95,221.95,221.95,221.95,0
1977-09-27,221.9,221.9,221.9,221.9,0
1977-09-28,222.75,222.75,222.75,222.75,0
1977-09-29,223.96,223.96,223.96,223.96,0
1977-09-30,220.39,220.39,220.39,220.39,0
1977-10-03,219.32,219.32,219.32,219.32,0
1977-10-04,220.42,220.42,220.42,220.42,0
1977-10-05,220.08,220.08,220.08,220.08,0
1977-10-06,218.25,218.25,218.25,218.25,0
1977-10-07,219.29,219.29,219.29,219.29,0
1977-10-10,220.44,220.44,220.44,220.44,0
1977-10-11,219.46,219.46,219.46,219.46,0
1977-10-12,220.87,220.87,220.87,220.87,0
1977-10-13,220.43,220.43,220.43,220.43,0
1977-10-14,219.3,219.3,219.3,219.3,0
1977-10-17,218.59,218.59,218.59,218.59,0
1977-10-18,220.35,220.35,220.35,220.35,0
1977-10-19,223.84,223.84,223.84,223.84,0
1977-10-20,224.26,224.26,224.26,224.26,0
1977-10-21,227.71,227.71,227.71,227.71,0
1977-10-24,226.22,226.22,226.22,226.22,0
1977-10-25,224.89,224.89,224.89,224.89,0
1977-10-26,226.96,226.96,226.96,226.96,0
1977-10-27,227.04,227.04,227.04,227.04,0
1977-10-28,225.35,225.35,225.35,225.35,0
1977-10-31,221.96,221.96,221.96,221.96,0
1977-11-02,224.57,224.57,224.57,224.57,0
1977-11-03,222.19,222.19,222.19,222.19,0
1977-11-04,223.12,223.12,223.12,223.12,0
1977-11-07,220.11,220.11,220.11,220.11,0
1977-11-08,219.75,219.75,219.75,219.75,0
1977-11-09,220.7,220.7,220.7,220.7,0
1977-11-10,219.67,219.67,219.67,219.67,0
1977-11-14,220.35,220.35,220.35,220.35,0
1977-11-15,219.37,219.37,219.37,219.37,0
1977-11-16,220.85,220.85,220.85,220.85,0
1977-11-17,221.96,221.96,221.96,221.96,0
1977-11-18,221.48,221.48,221.48,221.48,0
1977-11-21,221.64,221.64,221.64,221.64,0
1977-11-22,222.93,222.93,222.93,222.93,0
1977-11-23,222.92,222.92,222.92,222.92,0
1977-11-24,221.06,221.06,221.06,221.06,0
1977-11-25,220.76,220.76,220.76,220.76,0
1977-11-28,219.6,219.6,219.6,219.6,0
1977-11-29,217.65,217.65,217.65,217.65,0
1977-11-30,217.34,217.34,217.34,217.34,0
1977-12-01,219.08,219.08,219.08,219.08,0
1977-12-02,217.58,217.58,217.58,217.58,0
1977-12-05,213.05,213.05,213.05,213.05,0
1977-12-06,214.37,214.37,214.37,214.37,0
1977-12-07,214.85,214.85,214.85,214.85,0
1977-12-08,214.14,214.14,214.14,214.14,0
1977-12-13,214.6,214.6,214.6,214.6,0
1977-12-14,213.9,213.9,213.9,213.9,0
1977-12-15,213.74,213.74,213.74,213.74,0
1977-12-16,211.27,211.27,211.27,211.27,0
1977-12-20,206.48,206.48,206.48,206.48,0
1977-12-23,209.49,209.49,209.49,209.49,0
1977-12-27,210.23,210.23,210.23,210.23,0
1977-12-28,211.96,211.96,211.96,211.96,0
1977-12-29,209.27,209.27,209.27,209.27,0
1977-12-30,211.74,211.74,211.74,211.74,0
1978-01-02,197.14,197.14,197.14,197.14,0
1978-01-03,209.95,209.95,209.95,209.95,0
1978-01-04,203.57,203.57,203.57,203.57,0
1978-01-05,206.02,206.02,206.02,206.02,0
1978-01-06,202.98,202.98,202.98,202.98,0
1978-01-09,205.8,205.8,205.8,205.8,0
1978-01-10,207.45,207.45,207.45,207.45,0
1978-01-11,207.87,207.87,207.87,207.87,0
1978-01-12,203.22,203.22,203.22,203.22,0
1978-01-13,207.82,207.82,207.82,207.82,0
1978-01-16,207.57,207.57,207.57,207.57,0
1978-01-17,205.31,205.31,205.31,205.31,0
1978-01-18,205.26,205.26,205.26,205.26,0
1978-01-19,205.86,205.86,205.86,205.86,0
1978-01-20,204.71,204.71,204.71,204.71,0
1978-01-23,201.41,201.41,201.41,201.41,0
1978-01-24,197.47,197.47,197.47,197.47,0
1978-01-25,197.88,197.88,197.88,197.88,0
1978-01-26,198.19,198.19,198.19,198.19,0
1978-01-27,199.74,199.74,199.74,199.74,0
1978-01-30,200.5,200.5,200.5,200.5,0
1978-01-31,199.49,199.49,199.49,199.49,0
1978-02-01,197.57,197.57,197.57,197.57,0
1978-02-02,194.35,194.35,194.35,194.35,0
1978-02-03,191.97,191.97,191.97,191.97,0
1978-02-06,191.14,191.14,191.14,191.14,0
1978-02-07,193.01,193.01,193.01,193.01,0
1978-02-08,196.19,196.19,196.19,196.19,0
1978-02-09,196.98,196.98,196.98,196.98,0
1978-02-10,196.77,196.77,196.77,196.77,0
1978-02-13,197.67,197.67,197.67,197.67,0
1978-02-14,197.32,197.32,197.32,197.32,0
1978-02-15,198.42,198.42,198.42,198.42,0
1978-02-16,192.07,192.07,192.07,192.07,0
1978-02-17,206.35,206.35,206.35,206.35,0
1978-02-20,205.15,205.15,205.15,205.15,0
1978-02-21,207.68,207.68,207.68,207.68,0
1978-02-22,207.22,207.22,207.22,207.22,0
1978-02-23,208.93,208.93,208.93,208.93,0
1978-02-24,207.18,207.18,207.18,207.18,0
1978-02-27,205.07,205.07,205.07,205.07,0
1978-03-01,206.46,206.46,206.46,206.46,0
1978-03-02,209.26,209.26,209.26,209.26,0
1978-03-03,208.77,208.77,208.77,208.77,0
1978-03-06,208.09,208.09,208.09,208.09,0
1978-03-07,205.16,205.16,205.16,205.16,0
1978-03-08,204.49,204.49,204.49,204.49,0
1978-03-09,201.52,201.52,201.52,201.52,0
1978-03-10,203.39,203.39,203.39,203.39,0
1978-03-13,219.02,219.02,219.02,219.02,0
1978-03-14,219.45,219.45,219.45,219.45,0
1978-03-15,225.13,225.13,225.13,225.13,0
1978-03-16,228.35,228.35,228.35,228.35,0
1978-03-17,233.22,233.22,233.22,233.22,0
1978-03-20,245.15,245.15,245.15,245.15,0
1978-03-21,244.99,244.99,244.99,244.99,0
1978-03-22,238.05,238.05,238.05,238.05,0
1978-03-23,234.06,234.06,234.06,234.06,0
1978-03-28,237.11,237.11,237.11,237.11,0
1978-03-29,240.74,240.74,240.74,240.74,0
1978-03-30,244.79,244.79,244.79,244.79,0
1978-03-31,246.42,246.42,246.42,246.42,0
1978-04-03,244.41,244.41,244.41,244.41,0
1978-04-04,243.85,243.85,243.85,243.85,0
1978-04-05,247.4,247.4,247.4,247.4,0
1978-04-06,253.2,253.2,253.2,253.2,0
1978-04-07,257.86,257.86,257.86,257.86,0
1978-04-10,253.16,253.16,253.16,253.16,0
1978-04-11,254.98,254.98,254.98,254.98,0
1978-04-12,253.29,253.29,253.29,253.29,0
1978-04-13,252.14,252.14,252.14,252.14,0
1978-04-14,252.39,252.39,252.39,252.39,0
1978-04-17,254.42,254.42,254.42,254.42,0
1978-04-18,255.57,255.57,255.57,255.57,0
1978-04-19,256,256,256,256,0
1978-04-20,264.93,264.93,264.93,264.93,0
1978-04-21,268.46,268.46,268.46,268.46,0
1978-04-24,267.12,267.12,267.12,267.12,0
1978-04-25,267.03,267.03,267.03,267.03,0
1978-04-26,268.89,268.89,268.89,268.89,0
1978-04-27,262.59,262.59,262.59,262.59,0
1978-04-28,261.69,261.69,261.69,261.69,0
1978-05-02,261.93,261.93,261.93,261.93,0
1978-05-03,263.43,263.43,263.43,263.43,0
1978-05-05,265.94,265.94,265.94,265.94,0
1978-05-08,265.6,265.6,265.6,265.6,0
1978-05-09,261.26,261.26,261.26,261.26,0
1978-05-10,260.24,260.24,260.24,260.24,0
1978-05-11,259.26,259.26,259.26,259.26,0
1978-05-12,257.8,257.8,257.8,257.8,0
1978-05-16,256.26,256.26,256.26,256.26,0
1978-05-17,257.92,257.92,257.92,257.92,0
1978-05-18,259.65,259.65,259.65,259.65,0
1978-05-19,257.27,257.27,257.27,257.27,0
1978-05-22,256.6,256.6,256.6,256.6,0
1978-05-23,259.1,259.1,259.1,259.1,0
1978-05-24,263.67,263.67,263.67,263.67,0
1978-05-25,264.17,264.17,264.17,264.17,0
1978-05-26,264.3,264.3,264.3,264.3,0
1978-05-29,270.69,270.69,270.69,270.69,0
1978-05-30,274.01,274.01,274.01,274.01,0
1978-05-31,273.89,273.89,273.89,273.89,0
1978-06-01,274.29,274.29,274.29,274.29,0
1978-06-02,268.35,268.35,268.35,268.35,0
1978-06-05,267.9,267.9,267.9,267.9,0
1978-06-06,271.42,271.42,271.42,271.42,0
1978-06-07,274,274,274,274,0
1978-06-08,272.63,272.63,272.63,272.63,0
1978-06-09,272.99,272.99,272.99,272.99,0
1978-06-12,272.89,272.89,272.89,272.89,0
1978-06-13,272.74,272.74,272.74,272.74,0
1978-06-14,271.12,271.12,271.12,271.12,0
1978-06-15,271.4,271.4,271.4,271.4,0
1978-06-16,269.34,269.34,269.34,269.34,0
1978-06-19,268.85,268.85,268.85,268.85,0
1978-06-20,267.48,267.48,267.48,267.48,0
1978-06-21,269.5,269.5,269.5,269.5,0
1978-06-22,268.16,268.16,268.16,268.16,0
1978-06-23,266.63,266.63,266.63,266.63,0
1978-06-26,265.21,265.21,265.21,265.21,0
1978-06-27,260.45,260.45,260.45,260.45,0
1978-06-28,260.22,260.22,260.22,260.22,0
1978-06-29,262.85,262.85,262.85,262.85,0
1978-06-30,265.66,265.66,265.66,265.66,0
1978-07-03,267.57,267.57,267.57,267.57,0
1978-07-04,266.87,266.87,266.87,266.87,0
1978-07-05,266.36,266.36,266.36,266.36,0
1978-07-06,267.5,267.5,267.5,267.5,0
1978-07-07,272.73,272.73,272.73,272.73,0
1978-07-10,272.42,272.42,272.42,272.42,0
1978-07-11,274.92,274.92,274.92,274.92,0
1978-07-12,276.69,276.69,276.69,276.69,0
1978-07-13,277.5,277.5,277.5,277.5,0
1978-07-17,277.76,277.76,277.76,277.76,0
1978-07-18,278.79,278.79,278.79,278.79,0
1978-07-19,277.61,277.61,277.61,277.61,0
1978-07-20,280.21,280.21,280.21,280.21,0
1978-07-21,285.85,285.85,285.85,285.85,0
1978-07-24,287.08,287.08,287.08,287.08,0
1978-07-25,288,288,288,288,0
1978-07-26,286.96,286.96,286.96,286.96,0
1978-07-27,291.01,291.01,291.01,291.01,0
1978-07-28,297.39,297.39,297.39,297.39,0
1978-07-31,296.17,296.17,296.17,296.17,0
1978-08-01,293.01,293.01,293.01,293.01,0
1978-08-02,297.11,297.11,297.11,297.11,0
1978-08-03,300.13,300.13,300.13,300.13,0
1978-08-04,298.18,298.18,298.18,298.18,0
1978-08-07,297.84,297.84,297.84,297.84,0
1978-08-08,295.62,295.62,295.62,295.62,0
1978-08-09,295.62,295.62,295.62,295.62,0
1978-08-10,297.26,297.26,297.26,297.26,0
1978-08-11,299.73,299.73,299.73,299.73,0
1978-08-16,298.56,298.56,298.56,298.56,0
1978-08-17,298.03,298.03,298.03,298.03,0
1978-08-18,294.06,294.06,294.06,294.06,0
1978-08-21,293.24,293.24,293.24,293.24,0
1978-08-22,297.15,297.15,297.15,297.15,0
1978-08-23,296.81,296.81,296.81,296.81,0
1978-08-24,294.41,294.41,294.41,294.41,0
1978-08-25,296.95,296.95,296.95,296.95,0
1978-08-28,297.75,297.75,297.75,297.75,0
1978-08-29,296.03,296.03,296.03,296.03,0
1978-08-30,293.25,293.25,293.25,293.25,0
1978-08-31,292.38,292.38,292.38,292.38,0
1978-09-01,290.56,290.56,290.56,290.56,0
1978-09-04,288.65,288.65,288.65,288.65,0
1978-09-05,289.49,289.49,289.49,289.49,0
1978-09-06,292.72,292.72,292.72,292.72,0
1978-09-07,297.46,297.46,297.46,297.46,0
1978-09-08,297.21,297.21,297.21,297.21,0
1978-09-11,301.27,301.27,301.27,301.27,0
1978-09-12,301.49,301.49,301.49,301.49,0
1978-09-13,301.88,301.88,301.88,301.88,0
1978-09-14,302.24,302.24,302.24,302.24,0
1978-09-15,302.52,302.52,302.52,302.52,0
1978-09-18,302.86,302.86,302.86,302.86,0
1978-09-19,301.51,301.51,301.51,301.51,0
1978-09-20,300.28,300.28,300.28,300.28,0
1978-09-21,302.62,302.62,302.62,302.62,0
1978-09-22,307.03,307.03,307.03,307.03,0
1978-09-25,311.11,311.11,311.11,311.11,0
1978-09-26,313.71,313.71,313.71,313.71,0
1978-09-27,315.94,315.94,315.94,315.94,0
1978-09-28,323.22,323.22,323.22,323.22,0
1978-09-29,326.38,326.38,326.38,326.38,0
1978-10-02,328.57,328.57,328.57,328.57,0
1978-10-03,326.33,326.33,326.33,326.33,0
1978-10-04,327.41,327.41,327.41,327.41,0
1978-10-05,326.89,326.89,326.89,326.89,0
1978-10-06,324.18,324.18,324.18,324.18,0
1978-10-09,327.54,327.54,327.54,327.54,0
1978-10-10,327.45,327.45,327.45,327.45,0
1978-10-11,327.84,327.84,327.84,327.84,0
1978-10-12,322,322,322,322,0
1978-10-13,319.87,319.87,319.87,319.87,0
1978-10-16,319.88,319.88,319.88,319.88,0
1978-10-17,320.19,320.19,320.19,320.19,0
1978-10-18,322.56,322.56,322.56,322.56,0
1978-10-19,323.21,323.21,323.21,323.21,0
1978-10-20,321.95,321.95,321.95,321.95,0
1978-10-23,318.57,318.57,318.57,318.57,0
1978-10-24,321.09,321.09,321.09,321.09,0
1978-10-25,319.4,319.4,319.4,319.4,0
1978-10-26,320.35,320.35,320.35,320.35,0
1978-10-27,313.73,313.73,313.73,313.73,0
1978-10-30,311.2,311.2,311.2,311.2,0
1978-10-31,310.49,310.49,310.49,310.49,0
1978-11-01,315.87,315.87,315.87,315.87,0
1978-11-02,315.73,315.73,315.73,315.73,0
1978-11-03,311.34,311.34,311.34,311.34,0
1978-11-06,310.53,310.53,310.53,310.53,0
1978-11-07,309.85,309.85,309.85,309.85,0
1978-11-08,309.42,309.42,309.42,309.42,0
1978-11-09,311.55,311.55,311.55,311.55,0
1978-11-10,311.95,311.95,311.95,311.95,0
1978-11-13,311.18,311.18,311.18,311.18,0
1978-11-14,311.2,311.2,311.2,311.2,0
1978-11-15,310.36,310.36,310.36,310.36,0
1978-11-16,311.4,311.4,311.4,311.4,0
1978-11-17,312.11,312.11,312.11,312.11,0
1978-11-20,312.65,312.65,312.65,312.65,0
1978-11-21,311.75,311.75,311.75,311.75,0
1978-11-22,311.76,311.76,311.76,311.76,0
1978-11-23,310.53,310.53,310.53,310.53,0
1978-11-24,307.25,307.25,307.25,307.25,0
1978-11-27,305.02,305.02,305.02,305.02,0
1978-11-28,305.16,305.16,305.16,305.16,0
1978-11-29,305.69,305.69,305.69,305.69,0
1978-11-30,305.71,305.71,305.71,305.71,0
1978-12-01,305.25,305.25,305.25,305.25,0
1978-12-04,307.67,307.67,307.67,307.67,0
1978-12-05,310.07,310.07,310.07,310.07,0
1978-12-06,311.91,311.91,311.91,311.91,0
1978-12-07,315.01,315.01,315.01,315.01,0
1978-12-08,316.99,316.99,316.99,316.99,0
1978-12-11,312.98,312.98,312.98,312.98,0
1978-12-12,311.34,311.34,311.34,311.34,0
1978-12-13,310.57,310.57,310.57,310.57,0
1978-12-14,307.38,307.38,307.38,307.38,0
1978-12-15,307.01,307.01,307.01,307.01,0
1978-12-18,302.25,302.25,302.25,302.25,0
1978-12-19,303.74,303.74,303.74,303.74,0
1978-12-20,306.79,306.79,306.79,306.79,0
1978-12-21,310.58,310.58,310.58,310.58,0
1978-12-22,311.84,311.84,311.84,311.84,0
1978-12-26,311.85,311.85,311.85,311.85,0
1978-12-27,308.16,308.16,308.16,308.16,0
1978-12-28,306.73,306.73,306.73,306.73,0
1978-12-29,310.69,310.69,310.69,310.69,0
1979-01-01,310.45,310.45,310.45,310.45,0
1979-01-02,305.18,305.18,305.18,305.18,0
1979-01-03,304.46,304.46,304.46,304.46,0
1979-01-04,306.72,306.72,306.72,306.72,0
1979-01-05,310.84,310.84,310.84,310.84,0
1979-01-08,310.74,310.74,310.74,310.74,0
1979-01-09,310.83,310.83,310.83,310.83,0
1979-01-10,310.07,310.07,310.07,310.07,0
1979-01-11,312.45,312.45,312.45,312.45,0
1979-01-12,317.18,317.18,317.18,317.18,0
1979-01-15,320.01,320.01,320.01,320.01,0
1979-01-16,318.79,318.79,318.79,318.79,0
1979-01-17,317.87,317.87,317.87,317.87,0
1979-01-18,317.46,317.46,317.46,317.46,0
1979-01-19,318.63,318.63,318.63,318.63,0
1979-01-22,317.5,317.5,317.5,317.5,0
1979-01-23,317.25,317.25,317.25,317.25,0
1979-01-24,316.69,316.69,316.69,316.69,0
1979-01-25,314.31,314.31,314.31,314.31,0
1979-01-26,312.48,312.48,312.48,312.48,0
1979-01-29,312.74,312.74,312.74,312.74,0
1979-01-30,311.21,311.21,311.21,311.21,0
1979-01-31,310.76,310.76,310.76,310.76,0
1979-02-01,307.58,307.58,307.58,307.58,0
1979-02-02,310.86,310.86,310.86,310.86,0
1979-02-05,308.47,308.47,308.47,308.47,0
1979-02-06,300.67,300.67,300.67,300.67,0
1979-02-07,299.82,299.82,299.82,299.82,0
1979-02-08,301.67,301.67,301.67,301.67,0
1979-02-09,303.49,303.49,303.49,303.49,0
1979-02-12,298.24,298.24,298.24,298.24,0
1979-02-13,299.77,299.77,299.77,299.77,0
1979-02-14,298.76,298.76,298.76,298.76,0
1979-02-15,290.97,290.97,290.97,290.97,0
1979-02-16,290.46,290.46,290.46,290.46,0
1979-02-19,290.08,290.08,290.08,290.08,0
1979-02-20,294.28,294.28,294.28,294.28,0
1979-02-21,294.62,294.62,294.62,294.62,0
1979-02-22,290.46,290.46,290.46,290.46,0
1979-02-23,290.48,290.48,290.48,290.48,0
1979-02-26,290.38,290.38,290.38,290.38,0
1979-04-03,305.55,305.55,305.55,305.55,0
1979-04-04,306.88,306.88,306.88,306.88,0
1979-04-05,310.74,310.74,310.74,310.74,0
1979-04-06,315.6,315.6,315.6,315.6,0
1979-04-09,320.17,320.17,320.17,320.17,0
1979-04-10,318.13,318.13,318.13,318.13,0
1979-04-11,317.68,317.68,317.68,317.68,0
1979-04-12,316,316,316,316,0
1979-04-17,316.56,316.56,316.56,316.56,0
1979-04-18,316.78,316.78,316.78,316.78,0
1979-04-19,317.55,317.55,317.55,317.55,0
1979-04-20,320.45,320.45,320.45,320.45,0
1979-04-23,322.94,322.94,322.94,322.94,0
1979-04-24,323.83,323.83,323.83,323.83,0
1979-04-25,322.64,322.64,322.64,322.64,0
1979-04-26,321.26,321.26,321.26,321.26,0
1979-04-27,322.34,322.34,322.34,322.34,0
1979-04-30,323.77,323.77,323.77,323.77,0
1979-05-02,324.97,324.97,324.97,324.97,0
1979-05-03,321.27,321.27,321.27,321.27,0
1979-05-04,321.87,321.87,321.87,321.87,0
1979-05-07,321.17,321.17,321.17,321.17,0
1979-05-08,314.67,314.67,314.67,314.67,0
1979-05-09,315.25,315.25,315.25,315.25,0
1979-05-10,317.86,317.86,317.86,317.86,0
1979-05-11,316.16,316.16,316.16,316.16,0
1979-05-14,315.22,315.22,315.22,315.22,0
1979-05-15,311.06,311.06,311.06,311.06,0
1979-05-16,312.24,312.24,312.24,312.24,0
1979-05-17,313.77,313.77,313.77,313.77,0
1979-05-18,314.01,314.01,314.01,314.01,0
1979-05-21,312.57,312.57,312.57,312.57,0
1979-05-22,312.71,312.71,312.71,312.71,0
1979-05-23,312.58,312.58,312.58,312.58,0
1979-05-25,313.14,313.14,313.14,313.14,0
1979-05-28,314.53,314.53,314.53,314.53,0
1979-05-29,312.11,312.11,312.11,312.11,0
1979-05-30,312.55,312.55,312.55,312.55,0
1979-05-31,308.92,308.92,308.92,308.92,0
1979-06-01,305.93,305.93,305.93,305.93,0
1979-06-05,306.36,306.36,306.36,306.36,0
1979-06-06,308.19,308.19,308.19,308.19,0
1979-06-07,312.53,312.53,312.53,312.53,0
1979-06-08,314.72,314.72,314.72,314.72,0
1979-06-11,311.91,311.91,311.91,311.91,0
1979-06-12,314.2,314.2,314.2,314.2,0
1979-06-13,318.7,318.7,318.7,318.7,0
1979-06-14,318.81,318.81,318.81,318.81,0
1979-06-15,320.02,320.02,320.02,320.02,0
1979-06-18,324.21,324.21,324.21,324.21,0
1979-06-19,329.7,329.7,329.7,329.7,0
1979-06-20,330.39,330.39,330.39,330.39,0
1979-06-21,331.36,331.36,331.36,331.36,0
1979-06-22,336.11,336.11,336.11,336.11,0
1979-06-25,337.15,337.15,337.15,337.15,0
1979-06-26,337.06,337.06,337.06,337.06,0
1979-06-27,337.18,337.18,337.18,337.18,0
1979-06-28,337.82,337.82,337.82,337.82,0
1979-06-29,334.18,334.18,334.18,334.18,0
1979-07-02,334.07,334.07,334.07,334.07,0
1979-07-03,331.41,331.41,331.41,331.41,0
1979-07-04,334.43,334.43,334.43,334.43,0
1979-07-05,332.49,332.49,332.49,332.49,0
1979-07-06,329.27,329.27,329.27,329.27,0
1979-07-09,330.54,330.54,330.54,330.54,0
1979-07-10,335.47,335.47,335.47,335.47,0
1979-07-11,337.59,337.59,337.59,337.59,0
1979-07-12,336.07,336.07,336.07,336.07,0
1979-07-13,333.45,333.45,333.45,333.45,0
1979-07-16,335.22,335.22,335.22,335.22,0
1979-07-17,336.35,336.35,336.35,336.35,0
1979-07-18,337.63,337.63,337.63,337.63,0
1979-07-19,337.13,337.13,337.13,337.13,0
1979-07-20,336.22,336.22,336.22,336.22,0
1979-07-23,337.78,337.78,337.78,337.78,0
1979-07-24,336.73,336.73,336.73,336.73,0
1979-07-25,336.95,336.95,336.95,336.95,0
1979-07-26,337.42,337.42,337.42,337.42,0
1979-07-27,338.06,338.06,338.06,338.06,0
1979-07-30,338.22,338.22,338.22,338.22,0
1979-07-31,337.13,337.13,337.13,337.13,0
1979-08-01,336.16,336.16,336.16,336.16,0
1979-08-02,337.55,337.55,337.55,337.55,0
1979-08-03,339.29,339.29,339.29,339.29,0
1979-08-06,343.24,343.24,343.24,343.24,0
1979-08-07,348.7,348.7,348.7,348.7,0
1979-08-08,348.32,348.32,348.32,348.32,0
1979-08-09,349.32,349.32,349.32,349.32,0
1979-08-10,350.86,350.86,350.86,350.86,0
1979-08-13,351.83,351.83,351.83,351.83,0
1979-08-14,350.29,350.29,350.29,350.29,0
1979-08-16,349.98,349.98,349.98,349.98,0
1979-08-17,348.92,348.92,348.92,348.92,0
1979-08-20,348.36,348.36,348.36,348.36,0
1979-08-21,350.86,350.86,350.86,350.86,0
1979-08-22,350.5,350.5,350.5,350.5,0
1979-08-23,350,350,350,350,0
1979-08-24,350.69,350.69,350.69,350.69,0
1979-08-27,351.1,351.1,351.1,351.1,0
1979-08-28,356.68,356.68,356.68,356.68,0
1979-08-29,360.36,360.36,360.36,360.36,0
1979-08-30,358.33,358.33,358.33,358.33,0
1979-08-31,358.67,358.67,358.67,358.67,0
1979-09-03,358.17,358.17,358.17,358.17,0
1979-09-04,361.77,361.77,361.77,361.77,0
1979-09-05,363.69,363.69,363.69,363.69,0
1979-09-06,363.73,363.73,363.73,363.73,0
1979-09-07,364.87,364.87,364.87,364.87,0
1979-09-10,368.8,368.8,368.8,368.8,0
1979-09-11,369.93,369.93,369.93,369.93,0
1979-09-12,365.43,365.43,365.43,365.43,0
1979-09-13,368.02,368.02,368.02,368.02,0
1979-09-14,376.82,376.82,376.82,376.82,0
1979-09-17,376.35,376.35,376.35,376.35,0
1979-09-18,375.2,375.2,375.2,375.2,0
1979-09-19,376.18,376.18,376.18,376.18,0
1979-09-20,381.18,381.18,381.18,381.18,0
1979-09-21,388.11,388.11,388.11,388.11,0
1979-09-24,389.22,389.22,389.22,389.22,0
1979-09-25,389.11,389.11,389.11,389.11,0
1979-09-26,391.29,391.29,391.29,391.29,0
1979-09-27,389.97,389.97,389.97,389.97,0
1979-09-28,388.49,388.49,388.49,388.49,0
1979-10-01,391.72,391.72,391.72,391.72,0
1979-10-02,393.03,393.03,393.03,393.03,0
1979-10-03,395.29,395.29,395.29,395.29,0
1979-10-04,399.53,399.53,399.53,399.53,0
1979-10-05,396.22,396.22,396.22,396.22,0
1979-10-08,400.7,400.7,400.7,400.7,0
1979-10-09,394.36,394.36,394.36,394.36,0
1979-10-10,372.29,372.29,372.29,372.29,0
1979-10-11,369.52,369.52,369.52,369.52,0
1979-10-12,375.03,375.03,375.03,375.03,0
1979-10-15,378,378,378,378,0
1979-10-16,363.64,363.64,363.64,363.64,0
1979-10-17,359.58,359.58,359.58,359.58,0
1979-10-18,359.63,359.63,359.63,359.63,0
1979-10-19,360.51,360.51,360.51,360.51,0
1979-10-22,352.3,352.3,352.3,352.3,0
1979-10-23,353.03,353.03,353.03,353.03,0
1979-10-24,358.42,358.42,358.42,358.42,0
1979-10-25,361.59,361.59,361.59,361.59,0
1979-10-26,356.88,356.88,356.88,356.88,0
1979-10-29,353.68,353.68,353.68,353.68,0
1979-10-30,353.48,353.48,353.48,353.48,0
1979-10-31,358.38,358.38,358.38,358.38,0
1979-11-02,358.19,358.19,358.19,358.19,0
1979-11-05,356.86,356.86,356.86,356.86,0
1979-11-06,351.38,351.38,351.38,351.38,0
1979-11-07,345.87,345.87,345.87,345.87,0
1979-11-08,343.62,343.62,343.62,343.62,0
1979-11-09,348.66,348.66,348.66,348.66,0
1979-11-12,348.47,348.47,348.47,348.47,0
1979-11-13,349.9,349.9,349.9,349.9,0
1979-11-14,348.8,348.8,348.8,348.8,0
1979-11-15,349.13,349.13,349.13,349.13,0
1979-11-16,357.42,357.42,357.42,357.42,0
1979-11-19,359.35,359.35,359.35,359.35,0
1979-11-20,362.84,362.84,362.84,362.84,0
1979-11-21,358.48,358.48,358.48,358.48,0
1979-11-22,359.34,359.34,359.34,359.34,0
1979-11-23,363.61,363.61,363.61,363.61,0
1979-11-26,366.2,366.2,366.2,366.2,0
1979-11-27,370.37,370.37,370.37,370.37,0
1979-11-28,364.23,364.23,364.23,364.23,0
1979-11-29,366.87,366.87,366.87,366.87,0
1979-11-30,365.9,365.9,365.9,365.9,0
1979-12-03,363.09,363.09,363.09,363.09,0
1979-12-04,363.61,363.61,363.61,363.61,0
1979-12-05,365.13,365.13,365.13,365.13,0
1979-12-06,368.12,368.12,368.12,368.12,0
1979-12-07,368.74,368.74,368.74,368.74,0
1979-12-10,366.58,366.58,366.58,366.58,0
1979-12-11,364.76,364.76,364.76,364.76,0
1979-12-12,364.04,364.04,364.04,364.04,0
1979-12-13,363.62,363.62,363.62,363.62,0
1979-12-14,363.88,363.88,363.88,363.88,0
1979-12-17,363.61,363.61,363.61,363.61,0
1979-12-18,363.36,363.36,363.36,363.36,0
1979-12-19,363.5,363.5,363.5,363.5,0
1979-12-20,363,363,363,363,0
1979-12-21,366.45,366.45,366.45,366.45,0
1979-12-26,367.67,367.67,367.67,367.67,0
1979-12-27,365.62,365.62,365.62,365.62,0
1979-12-28,362.06,362.06,362.06,362.06,0
1980-01-02,346.19,346.19,346.19,346.19,0
1980-01-03,342.19,342.19,342.19,342.19,0
1980-01-04,351.51,351.51,351.51,351.51,0
1980-01-07,353.98,353.98,353.98,353.98,0
1980-01-08,360.38,360.38,360.38,360.38,0
1980-01-09,368.45,368.45,368.45,368.45,0
1980-01-10,365.68,365.68,365.68,365.68,0
1980-01-11,367.72,367.72,367.72,367.72,0
1980-01-14,369.54,369.54,369.54,369.54,0
1980-01-15,370.5,370.5,370.5,370.5,0
1980-01-16,371.74,371.74,371.74,371.74,0
1980-01-17,370.2,370.2,370.2,370.2,0
1980-01-18,370.46,370.46,370.46,370.46,0
1980-01-21,373.46,373.46,373.46,373.46,0
1980-01-22,376.15,376.15,376.15,376.15,0
1980-01-23,376.4,376.4,376.4,376.4,0
1980-01-24,380.26,380.26,380.26,380.26,0
1980-01-25,384.29,384.29,384.29,384.29,0
1980-01-28,382.96,382.96,382.96,382.96,0
1980-01-29,384.64,384.64,384.64,384.64,0
1980-01-30,386.91,386.91,386.91,386.91,0
1980-01-31,383.38,383.38,383.38,383.38,0
1980-02-01,386.05,386.05,386.05,386.05,0
1980-02-04,388.75,388.75,388.75,388.75,0
1980-02-05,388.51,388.51,388.51,388.51,0
1980-02-06,395.52,395.52,395.52,395.52,0
1980-02-07,399.08,399.08,399.08,399.08,0
1980-02-08,399.11,399.11,399.11,399.11,0
1980-02-11,401.16,401.16,401.16,401.16,0
1980-02-12,402.31,402.31,402.31,402.31,0
1980-02-13,405.38,405.38,405.38,405.38,0
1980-02-14,406.03,406.03,406.03,406.03,0
1980-02-15,402.3,402.3,402.3,402.3,0
1980-02-18,401.82,401.82,401.82,401.82,0
1980-02-19,402.14,402.14,402.14,402.14,0
1980-02-20,403.16,403.16,403.16,403.16,0
1980-02-21,406.22,406.22,406.22,406.22,0
1980-02-22,401.58,401.58,401.58,401.58,0
1980-02-25,399.72,399.72,399.72,399.72,0
1980-02-26,391.92,391.92,391.92,391.92,0
1980-02-27,391.76,391.76,391.76,391.76,0
1980-02-28,391.75,391.75,391.75,391.75,0
1980-02-29,392.03,392.03,392.03,392.03,0
1980-03-03,395.5,395.5,395.5,395.5,0
1980-03-04,395.65,395.65,395.65,395.65,0
1980-03-05,395.35,395.35,395.35,395.35,0
1980-03-06,395.34,395.34,395.34,395.34,0
1980-03-07,387.2,387.2,387.2,387.2,0
1980-03-10,385.82,385.82,385.82,385.82,0
1980-03-11,382.16,382.16,382.16,382.16,0
1980-03-12,381.42,381.42,381.42,381.42,0
1980-03-13,376.61,376.61,376.61,376.61,0
1980-03-14,369.66,369.66,369.66,369.66,0
1980-03-17,367.22,367.22,367.22,367.22,0
1980-03-18,364.5,364.5,364.5,364.5,0
1980-03-19,372.37,372.37,372.37,372.37,0
1980-03-20,374.19,374.19,374.19,374.19,0
1980-03-21,367.43,367.43,367.43,367.43,0
1980-03-24,370.12,370.12,370.12,370.12,0
1980-03-25,364.23,364.23,364.23,364.23,0
1980-03-26,366.27,366.27,366.27,366.27,0
1980-03-27,361.01,361.01,361.01,361.01,0
1980-03-28,358.81,358.81,358.81,358.81,0
1980-03-31,358.95,358.95,358.95,358.95,0
1980-04-01,358.16,358.16,358.16,358.16,0
1980-04-02,361.55,361.55,361.55,361.55,0
1980-04-03,364.62,364.62,364.62,364.62,0
1980-04-08,363.03,363.03,363.03,363.03,0
1980-04-09,363.94,363.94,363.94,363.94,0
1980-04-10,366.7,366.7,366.7,366.7,0
1980-04-11,370.12,370.12,370.12,370.12,0
1980-04-14,371.34,371.34,371.34,371.34,0
1980-04-15,368.8,368.8,368.8,368.8,0
1980-04-16,367.61,367.61,367.61,367.61,0
1980-04-17,365.12,365.12,365.12,365.12,0
1980-04-18,366.82,366.82,366.82,366.82,0
1980-04-21,367.22,367.22,367.22,367.22,0
1980-04-22,364.79,364.79,364.79,364.79,0
1980-04-23,366.16,366.16,366.16,366.16,0
1980-04-24,365.32,365.32,365.32,365.32,0
1980-04-25,363.55,363.55,363.55,363.55,0
1980-04-28,365.28,365.28,365.28,365.28,0
1980-04-29,366.39,366.39,366.39,366.39,0
1980-04-30,367.27,367.27,367.27,367.27,0
1980-05-02,369.05,369.05,369.05,369.05,0
1980-05-05,369.3,369.3,369.3,369.3,0
1980-05-06,373.88,373.88,373.88,373.88,0
1980-05-07,376.97,376.97,376.97,376.97,0
1980-05-08,378.58,378.58,378.58,378.58,0
1980-05-09,378.06,378.06,378.06,378.06,0
1980-05-12,376.61,376.61,376.61,376.61,0
1980-05-13,376.1,376.1,376.1,376.1,0
1980-05-14,379.72,379.72,379.72,379.72,0
1980-05-16,379.72,379.72,379.72,379.72,0
1980-05-19,380.94,380.94,380.94,380.94,0
1980-05-20,380.57,380.57,380.57,380.57,0
1980-05-21,380.58,380.58,380.58,380.58,0
1980-05-22,382.18,382.18,382.18,382.18,0
1980-05-23,387.88,387.88,387.88,387.88,0
1980-05-27,389.42,389.42,389.42,389.42,0
1980-05-28,388.29,388.29,388.29,388.29,0
1980-05-29,387.55,387.55,387.55,387.55,0
1980-05-30,384.07,384.07,384.07,384.07,0
1980-06-02,384.86,384.86,384.86,384.86,0
1980-06-03,383.95,383.95,383.95,383.95,0
1980-06-04,381.38,381.38,381.38,381.38,0
1980-06-05,385.28,385.28,385.28,385.28,0
1980-06-06,387.09,387.09,387.09,387.09,0
1980-06-09,387.17,387.17,387.17,387.17,0
1980-06-10,388.16,388.16,388.16,388.16,0
1980-06-11,386.96,386.96,386.96,386.96,0
1980-06-12,388.12,388.12,388.12,388.12,0
1980-06-13,389.46,389.46,389.46,389.46,0
1980-06-16,386.54,386.54,386.54,386.54,0
1980-06-17,383.29,383.29,383.29,383.29,0
1980-06-18,378.41,378.41,378.41,378.41,0
1980-06-19,376.34,376.34,376.34,376.34,0
1980-06-20,378.61,378.61,378.61,378.61,0
1980-06-23,378.6,378.6,378.6,378.6,0
1980-06-24,380.79,380.79,380.79,380.79,0
1980-06-25,384.86,384.86,384.86,384.86,0
1980-06-26,389.58,389.58,389.58,389.58,0
1980-06-27,389.56,389.56,389.56,389.56,0
1980-06-30,386.05,386.05,386.05,386.05,0
1980-07-01,380.08,380.08,380.08,380.08,0
1980-07-02,378.65,378.65,378.65,378.65,0
1980-07-03,378.23,378.23,378.23,378.23,0
1980-07-04,382.82,382.82,382.82,382.82,0
1980-07-07,381.84,381.84,381.84,381.84,0
1980-07-08,384.5,384.5,384.5,384.5,0
1980-07-09,384.55,384.55,384.55,384.55,0
1980-07-10,381.98,381.98,381.98,381.98,0
1980-07-11,378.4,378.4,378.4,378.4,0
1980-07-14,379.4,379.4,379.4,379.4,0
1980-07-15,379.9,379.9,379.9,379.9,0
1980-07-16,378.68,378.68,378.68,378.68,0
1980-07-17,376.42,376.42,376.42,376.42,0
1980-07-18,376.03,376.03,376.03,376.03,0
1980-07-21,376.99,376.99,376.99,376.99,0
1980-07-22,376.73,376.73,376.73,376.73,0
1980-07-23,379.89,379.89,379.89,379.89,0
1980-07-24,381.89,381.89,381.89,381.89,0
1980-07-25,380.64,380.64,380.64,380.64,0
1980-07-28,380.32,380.32,380.32,380.32,0
1980-07-29,380.01,380.01,380.01,380.01,0
1980-07-30,379.29,379.29,379.29,379.29,0
1980-08-01,376.05,376.05,376.05,376.05,0
1980-08-04,376.98,376.98,376.98,376.98,0
1980-08-05,377.4,377.4,377.4,377.4,0
1980-08-06,379.59,379.59,379.59,379.59,0
1980-08-07,384.62,384.62,384.62,384.62,0
1980-08-08,386.62,386.62,386.62,386.62,0
1980-08-11,387.35,387.35,387.35,387.35,0
1980-08-12,386.51,386.51,386.51,386.51,0
1980-08-13,384.01,384.01,384.01,384.01,0
1980-08-14,385.56,385.56,385.56,385.56,0
1980-08-18,387.05,387.05,387.05,387.05,0
1980-08-19,386.85,386.85,386.85,386.85,0
1980-08-20,386.06,386.06,386.06,386.06,0
1980-08-21,386.83,386.83,386.83,386.83,0
1980-08-22,386.65,386.65,386.65,386.65,0
1980-08-25,388.53,388.53,388.53,388.53,0
1980-08-26,389.23,389.23,389.23,389.23,0
1980-08-27,388.15,388.15,388.15,388.15,0
1980-08-28,387.19,387.19,387.19,387.19,0
1980-08-29,387.83,387.83,387.83,387.83,0
1980-09-01,389.7,389.7,389.7,389.7,0
1980-09-02,391.91,391.91,391.91,391.91,0
1980-09-03,392.97,392.97,392.97,392.97,0
1980-09-04,394.06,394.06,394.06,394.06,0
1980-09-05,394.99,394.99,394.99,394.99,0
1980-09-08,394.27,394.27,394.27,394.27,0
1980-09-09,391.72,391.72,391.72,391.72,0
1980-09-10,393.07,393.07,393.07,393.07,0
1980-09-11,395.16,395.16,395.16,395.16,0
1980-09-12,398.52,398.52,398.52,398.52,0
1980-09-15,400.6,400.6,400.6,400.6,0
1980-09-16,398.13,398.13,398.13,398.13,0
1980-09-17,396.37,396.37,396.37,396.37,0
1980-09-18,396.77,396.77,396.77,396.77,0
1980-09-19,393.97,393.97,393.97,393.97,0
1980-09-22,390.37,390.37,390.37,390.37,0
1980-09-23,389.46,389.46,389.46,389.46,0
1980-09-24,390.07,390.07,390.07,390.07,0
1980-09-25,391.8,391.8,391.8,391.8,0
1980-09-26,391.5,391.5,391.5,391.5,0
1980-09-29,390.08,390.08,390.08,390.08,0
1980-09-30,390,390,390,390,0
1980-10-01,391.79,391.79,391.79,391.79,0
1980-10-02,394.01,394.01,394.01,394.01,0
1980-10-03,399.3,399.3,399.3,399.3,0
1980-10-06,400.31,400.31,400.31,400.31,0
1980-10-07,401.98,401.98,401.98,401.98,0
1980-10-08,397.87,397.87,397.87,397.87,0
1980-10-09,397.9,397.9,397.9,397.9,0
1980-10-10,396.4,396.4,396.4,396.4,0
1980-10-13,396.99,396.99,396.99,396.99,0
1980-10-14,400.72,400.72,400.72,400.72,0
1980-10-15,405.77,405.77,405.77,405.77,0
1980-10-16,398.62,398.62,398.62,398.62,0
1980-10-17,406.11,406.11,406.11,406.11,0
1980-10-20,396.3,396.3,396.3,396.3,0
1980-10-21,406.46,406.46,406.46,406.46,0
1980-10-24,408.99,408.99,408.99,408.99,0
1980-10-27,409.54,409.54,409.54,409.54,0
1980-10-28,410.62,410.62,410.62,410.62,0
1980-10-29,414.73,414.73,414.73,414.73,0
1980-10-30,417.81,417.81,417.81,417.81,0
1980-10-31,416.51,416.51,416.51,416.51,0
1980-11-03,419.1,419.1,419.1,419.1,0
1980-11-04,420.58,420.58,420.58,420.58,0
1980-11-05,426.29,426.29,426.29,426.29,0
1980-11-06,422.35,422.35,422.35,422.35,0
1980-11-07,418.11,418.11,418.11,418.11,0
1980-11-10,421.28,421.28,421.28,421.28,0
1980-11-12,423.69,423.69,423.69,423.69,0
1980-11-13,424.88,424.88,424.88,424.88,0
1980-11-14,420.41,420.41,420.41,420.41,0
1980-11-17,422.44,422.44,422.44,422.44,0
1980-11-18,419.45,419.45,419.45,419.45,0
1980-11-19,419.01,419.01,419.01,419.01,0
1980-11-20,419.24,419.24,419.24,419.24,0
1980-11-21,421.09,421.09,421.09,421.09,0
1980-11-24,422.35,422.35,422.35,422.35,0
1980-11-25,419.77,419.77,419.77,419.77,0
1980-11-26,416.74,416.74,416.74,416.74,0
1980-11-27,415.71,415.71,415.71,415.71,0
1980-11-28,413.71,413.71,413.71,413.71,0
1980-12-01,409.06,409.06,409.06,409.06,0
1980-12-02,402.77,402.77,402.77,402.77,0
1980-12-03,404.32,404.32,404.32,404.32,0
1980-12-04,404.22,404.22,404.22,404.22,0
1980-12-05,404.67,404.67,404.67,404.67,0
1980-12-08,401.54,401.54,401.54,401.54,0
1980-12-09,395.95,395.95,395.95,395.95,0
1980-12-10,396.03,396.03,396.03,396.03,0
1980-12-11,394.42,394.42,394.42,394.42,0
1980-12-12,394.95,394.95,394.95,394.95,0
1980-12-15,401.96,401.96,401.96,401.96,0
1980-12-16,402.56,402.56,402.56,402.56,0
1980-12-17,400.3,400.3,400.3,400.3,0
1980-12-18,400.99,400.99,400.99,400.99,0
1980-12-19,395.96,395.96,395.96,395.96,0
1980-12-22,392.8,392.8,392.8,392.8,0
1980-12-23,395.3,395.3,395.3,395.3,0
1980-12-24,397.27,397.27,397.27,397.27,0
1980-12-26,399.15,399.15,399.15,399.15,0
1980-12-29,402.57,402.57,402.57,402.57,0
1980-12-30,398.29,398.29,398.29,398.29,0
1980-12-31,394.44,394.44,394.44,394.44,0
1981-01-02,383.24,383.24,383.24,383.24,0
1981-01-05,376.5,376.5,376.5,376.5,0
1981-01-06,376.48,376.48,376.48,376.48,0
1981-01-07,375.93,375.93,375.93,375.93,0
1981-01-08,369.25,369.25,369.25,369.25,0
1981-01-09,370.3,370.3,370.3,370.3,0
1981-01-12,367.04,367.04,367.04,367.04,0
1981-01-13,368.65,368.65,368.65,368.65,0
1981-01-14,370.28,370.28,370.28,370.28,0
1981-01-15,374.04,374.04,374.04,374.04,0
1981-01-16,376.9,376.9,376.9,376.9,0
1981-01-19,376.58,376.58,376.58,376.58,0
1981-01-20,376.91,376.91,376.91,376.91,0
1981-01-21,372.85,372.85,372.85,372.85,0
1981-01-22,371.37,371.37,371.37,371.37,0
1981-01-23,370.88,370.88,370.88,370.88,0
1981-01-26,366.7,366.7,366.7,366.7,0
1981-01-27,363.71,363.71,363.71,363.71,0
1981-01-28,366.84,366.84,366.84,366.84,0
1981-01-29,363.2,363.2,363.2,363.2,0
1981-01-30,367.45,367.45,367.45,367.45,0
1981-02-02,360.11,360.11,360.11,360.11,0
1981-02-03,371.88,371.88,371.88,371.88,0
1981-02-04,375.58,375.58,375.58,375.58,0
1981-02-05,376.64,376.64,376.64,376.64,0
1981-02-06,378.15,378.15,378.15,378.15,0
1981-02-09,379.33,379.33,379.33,379.33,0
1981-02-10,377.81,377.81,377.81,377.81,0
1981-02-11,376.01,376.01,376.01,376.01,0
1981-02-12,376.38,376.38,376.38,376.38,0
1981-02-13,376.73,376.73,376.73,376.73,0
1981-02-16,375.04,375.04,375.04,375.04,0
1981-02-17,379.07,379.07,379.07,379.07,0
1981-02-18,381.99,381.99,381.99,381.99,0
1981-02-19,383.29,383.29,383.29,383.29,0
1981-02-20,383.46,383.46,383.46,383.46,0
1981-02-23,381.46,381.46,381.46,381.46,0
1981-02-24,382.94,382.94,382.94,382.94,0
1981-02-25,381.94,381.94,381.94,381.94,0
1981-02-26,381.93,381.93,381.93,381.93,0
1981-02-27,382.19,382.19,382.19,382.19,0
1981-03-02,385.45,385.45,385.45,385.45,0
1981-03-03,388.18,388.18,388.18,388.18,0
1981-03-04,388.79,388.79,388.79,388.79,0
1981-03-05,389.53,389.53,389.53,389.53,0
1981-03-06,390.78,390.78,390.78,390.78,0
1981-03-09,394.93,394.93,394.93,394.93,0
1981-03-10,394.6,394.6,394.6,394.6,0
1981-03-11,393.95,393.95,393.95,393.95,0
1981-03-12,394.87,394.87,394.87,394.87,0
1981-03-13,396.56,396.56,396.56,396.56,0
1981-03-16,396.56,396.56,396.56,396.56,0
1981-03-17,396.91,396.91,396.91,396.91,0
1981-03-18,393.17,393.17,393.17,393.17,0
1981-03-19,389.65,389.65,389.65,389.65,0
1981-03-20,389.81,389.81,389.81,389.81,0
1981-03-23,390.88,390.88,390.88,390.88,0
1981-03-24,393.9,393.9,393.9,393.9,0
1981-03-25,393.83,393.83,393.83,393.83,0
1981-03-26,393.3,393.3,393.3,393.3,0
1981-03-27,394.16,394.16,394.16,394.16,0
1981-03-30,393.38,393.38,393.38,393.38,0
1981-03-31,393.73,393.73,393.73,393.73,0
1981-04-01,391.68,391.68,391.68,391.68,0
1981-04-02,388.47,388.47,388.47,388.47,0
1981-04-03,383.17,383.17,383.17,383.17,0
1981-04-06,381.88,381.88,381.88,381.88,0
1981-04-07,380.02,380.02,380.02,380.02,0
1981-04-08,383.05,383.05,383.05,383.05,0
1981-04-09,385.13,385.13,385.13,385.13,0
1981-04-10,387.55,387.55,387.55,387.55,0
1981-04-13,386.38,386.38,386.38,386.38,0
1981-04-14,385.94,385.94,385.94,385.94,0
1981-04-15,381.44,381.44,381.44,381.44,0
1981-04-16,381.49,381.49,381.49,381.49,0
1981-04-21,381.89,381.89,381.89,381.89,0
1981-04-22,391.66,391.66,391.66,391.66,0
1981-04-23,391.8,391.8,391.8,391.8,0
1981-04-24,393.76,393.76,393.76,393.76,0
1981-04-27,386.82,386.82,386.82,386.82,0
1981-04-28,388.2,388.2,388.2,388.2,0
1981-04-29,381.33,381.33,381.33,381.33,0
1981-04-30,373.28,373.28,373.28,373.28,0
1981-05-04,376.62,376.62,376.62,376.62,0
1981-05-05,384.61,384.61,384.61,384.61,0
1981-05-06,381.79,381.79,381.79,381.79,0
1981-05-07,386.07,386.07,386.07,386.07,0
1981-05-08,387.42,387.42,387.42,387.42,0
1981-05-13,333.24,333.24,333.24,333.24,0
1981-05-14,301.59,301.59,301.59,301.59,0
1981-05-15,321.53,321.53,321.53,321.53,0
1981-05-18,309.14,309.14,309.14,309.14,0
1981-05-19,304.61,304.61,304.61,304.61,0
1981-05-20,307.5,307.5,307.5,307.5,0
1981-05-21,307.1,307.1,307.1,307.1,0
1981-05-22,305.35,305.35,305.35,305.35,0
1981-05-25,311.4,311.4,311.4,311.4,0
1981-05-26,317.66,317.66,317.66,317.66,0
1981-05-27,310.12,310.12,310.12,310.12,0
1981-05-28,304.99,304.99,304.99,304.99,0
1981-05-29,304.69,304.69,304.69,304.69,0
1981-06-01,292.46,292.46,292.46,292.46,0
1981-06-02,285.75,285.75,285.75,285.75,0
1981-06-03,282.89,282.89,282.89,282.89,0
1981-06-04,279.01,279.01,279.01,279.01,0
1981-06-05,274.78,274.78,274.78,274.78,0
1981-06-09,276.13,276.13,276.13,276.13,0
1981-06-10,283.53,283.53,283.53,283.53,0
1981-06-11,281.73,281.73,281.73,281.73,0
1981-06-12,272.72,272.72,272.72,272.72,0
1981-06-15,272.26,272.26,272.26,272.26,0
1981-06-16,285.25,285.25,285.25,285.25,0
1981-06-17,287.76,287.76,287.76,287.76,0
1981-06-18,285.39,285.39,285.39,285.39,0
1981-06-19,285.43,285.43,285.43,285.43,0
1981-06-22,285.37,285.37,285.37,285.37,0
1981-06-23,289.66,289.66,289.66,289.66,0
1981-06-24,291.83,291.83,291.83,291.83,0
1981-06-25,285.81,285.81,285.81,285.81,0
1981-06-26,283.9,283.9,283.9,283.9,0
1981-06-29,285.57,285.57,285.57,285.57,0
1981-06-30,285.07,285.07,285.07,285.07,0
1981-07-01,283.48,283.48,283.48,283.48,0
1981-07-02,277.58,277.58,277.58,277.58,0
1981-07-03,258.68,258.68,258.68,258.68,0
1981-07-06,273.29,273.29,273.29,273.29,0
1981-07-07,273.26,273.26,273.26,273.26,0
1981-07-08,275.66,275.66,275.66,275.66,0
1981-07-09,278.97,278.97,278.97,278.97,0
1981-07-10,282.22,282.22,282.22,282.22,0
1981-07-13,282.61,282.61,282.61,282.61,0
1981-07-15,282.49,282.49,282.49,282.49,0
1981-07-16,282.38,282.38,282.38,282.38,0
1981-07-17,286.88,286.88,286.88,286.88,0
1981-07-20,294.62,294.62,294.62,294.62,0
1981-07-21,305.93,305.93,305.93,305.93,0
1981-07-22,306.87,306.87,306.87,306.87,0
1981-07-23,311.79,311.79,311.79,311.79,0
1981-07-24,318.42,318.42,318.42,318.42,0
1981-07-27,320.34,320.34,320.34,320.34,0
1981-07-28,321.84,321.84,321.84,321.84,0
1981-07-29,320.75,320.75,320.75,320.75,0
1981-07-30,315.8,315.8,315.8,315.8,0
1981-07-31,311.01,311.01,311.01,311.01,0
1981-08-03,315.52,315.52,315.52,315.52,0
1981-08-04,320.95,320.95,320.95,320.95,0
1981-08-05,321.96,321.96,321.96,321.96,0
1981-08-06,324.88,324.88,324.88,324.88,0
1981-08-07,325.16,325.16,325.16,325.16,0
1981-08-10,324.88,324.88,324.88,324.88,0
1981-08-11,321.48,321.48,321.48,321.48,0
1981-08-12,319.67,319.67,319.67,319.67,0
1981-08-13,320.25,320.25,320.25,320.25,0
1981-08-14,328.41,328.41,328.41,328.41,0
1981-08-17,328.93,328.93,328.93,328.93,0
1981-08-18,326.13,326.13,326.13,326.13,0
1981-08-19,323.88,323.88,323.88,323.88,0
1981-08-20,321.31,321.31,321.31,321.31,0
1981-08-21,324.37,324.37,324.37,324.37,0
1981-08-24,325.25,325.25,325.25,325.25,0
1981-08-25,323.5,323.5,323.5,323.5,0
1981-08-26,326.23,326.23,326.23,326.23,0
1981-08-27,328.7,328.7,328.7,328.7,0
1981-08-28,327.7,327.7,327.7,327.7,0
1981-08-31,325.84,325.84,325.84,325.84,0
1981-09-01,327.58,327.58,327.58,327.58,0
1981-09-02,328,328,328,328,0
1981-09-03,332.09,332.09,332.09,332.09,0
1981-09-04,332.13,332.13,332.13,332.13,0
1981-09-07,333.73,333.73,333.73,333.73,0
1981-09-08,335.26,335.26,335.26,335.26,0
1981-09-09,339.33,339.33,339.33,339.33,0
1981-09-10,345.62,345.62,345.62,345.62,0
1981-09-11,342.16,342.16,342.16,342.16,0
1981-09-14,340.97,340.97,340.97,340.97,0
1981-09-15,338.47,338.47,338.47,338.47,0
1981-09-16,336.82,336.82,336.82,336.82,0
1981-09-17,335.31,335.31,335.31,335.31,0
1981-09-18,333.95,333.95,333.95,333.95,0
1981-09-21,329.36,329.36,329.36,329.36,0
1981-09-22,330.39,330.39,330.39,330.39,0
1981-09-23,332.6,332.6,332.6,332.6,0
1981-09-24,331.8,331.8,331.8,331.8,0
1981-09-25,326.1,326.1,326.1,326.1,0
1981-09-28,317.16,317.16,317.16,317.16,0
1981-09-29,322.14,322.14,322.14,322.14,0
1981-09-30,324.55,324.55,324.55,324.55,0
1981-10-01,324.26,324.26,324.26,324.26,0
1981-10-02,324.42,324.42,324.42,324.42,0
1981-10-05,325.85,325.85,325.85,325.85,0
1981-10-06,322.1,322.1,322.1,322.1,0
1981-10-07,321.31,321.31,321.31,321.31,0
1981-10-08,328.19,328.19,328.19,328.19,0
1981-10-09,329.35,329.35,329.35,329.35,0
1981-10-12,326.39,326.39,326.39,326.39,0
1981-10-13,325.35,325.35,325.35,325.35,0
1981-10-14,323.7,323.7,323.7,323.7,0
1981-10-15,323.46,323.46,323.46,323.46,0
1981-10-16,323.74,323.74,323.74,323.74,0
1981-10-19,321.74,321.74,321.74,321.74,0
1981-10-20,323.3,323.3,323.3,323.3,0
1981-10-21,322.21,322.21,322.21,322.21,0
1981-10-22,320.81,320.81,320.81,320.81,0
1981-10-23,317.93,317.93,317.93,317.93,0
1981-10-26,314.1,314.1,314.1,314.1,0
1981-10-27,312.45,312.45,312.45,312.45,0
1981-10-28,312.42,312.42,312.42,312.42,0
1981-10-29,312.07,312.07,312.07,312.07,0
1981-10-30,312.35,312.35,312.35,312.35,0
1981-11-03,313.17,313.17,313.17,313.17,0
1981-11-04,313.56,313.56,313.56,313.56,0
1981-11-05,311.32,311.32,311.32,311.32,0
1981-11-06,310.74,310.74,310.74,310.74,0
1981-11-09,308.93,308.93,308.93,308.93,0
1981-11-10,306.67,306.67,306.67,306.67,0
1981-11-11,304.42,304.42,304.42,304.42,0
1981-11-12,305.1,305.1,305.1,305.1,0
1981-11-13,306.72,306.72,306.72,306.72,0
1981-11-16,304.74,304.74,304.74,304.74,0
1981-11-17,305.67,305.67,305.67,305.67,0
1981-11-18,307.61,307.61,307.61,307.61,0
1981-11-19,307.76,307.76,307.76,307.76,0
1981-11-20,307.25,307.25,307.25,307.25,0
1981-11-23,307.82,307.82,307.82,307.82,0
1981-11-24,309.78,309.78,309.78,309.78,0
1981-11-25,315.32,315.32,315.32,315.32,0
1981-11-26,316.08,316.08,316.08,316.08,0
1981-11-27,319,319,319,319,0
1981-11-30,323.84,323.84,323.84,323.84,0
1981-12-01,324.96,324.96,324.96,324.96,0
1981-12-02,323.17,323.17,323.17,323.17,0
1981-12-03,321.95,321.95,321.95,321.95,0
1981-12-04,323.51,323.51,323.51,323.51,0
1981-12-07,325.67,325.67,325.67,325.67,0
1981-12-08,324.23,324.23,324.23,324.23,0
1981-12-09,324.64,324.64,324.64,324.64,0
1981-12-10,323.33,323.33,323.33,323.33,0
1981-12-11,323.66,323.66,323.66,323.66,0
1981-12-14,320.09,320.09,320.09,320.09,0
1981-12-15,320.54,320.54,320.54,320.54,0
1981-12-16,322.4,322.4,322.4,322.4,0
1981-12-17,321.74,321.74,321.74,321.74,0
1981-12-18,323.54,323.54,323.54,323.54,0
1981-12-21,323.54,323.54,323.54,323.54,0
1981-12-22,323.18,323.18,323.18,323.18,0
1981-12-23,325.38,325.38,325.38,325.38,0
1981-12-24,329.57,329.57,329.57,329.57,0
1981-12-28,329.79,329.79,329.79,329.79,0
1981-12-29,330.6,330.6,330.6,330.6,0
1981-12-30,327.4,327.4,327.4,327.4,0
1981-12-31,325.88,325.88,325.88,325.88,0
1982-01-04,337.86,337.86,337.86,337.86,0
1982-01-05,342.6,342.6,342.6,342.6,0
1982-01-06,341.3,341.3,341.3,341.3,0
1982-01-07,352.73,352.73,352.73,352.73,0
1982-01-08,354.01,354.01,354.01,354.01,0
1982-01-11,355.57,355.57,355.57,355.57,0
1982-01-12,355.99,355.99,355.99,355.99,0
1982-01-13,360.34,360.34,360.34,360.34,0
1982-01-14,360.69,360.69,360.69,360.69,0
1982-01-15,360.95,360.95,360.95,360.95,0
1982-01-18,364.93,364.93,364.93,364.93,0
1982-01-19,360.69,360.69,360.69,360.69,0
1982-01-20,362.04,362.04,362.04,362.04,0
1982-01-21,368.49,368.49,368.49,368.49,0
1982-01-22,372.35,372.35,372.35,372.35,0
1982-01-25,369.35,369.35,369.35,369.35,0
1982-01-26,371.02,371.02,371.02,371.02,0
1982-01-27,373.63,373.63,373.63,373.63,0
1982-01-28,371.27,371.27,371.27,371.27,0
1982-01-29,373.85,373.85,373.85,373.85,0
1982-02-01,374.72,374.72,374.72,374.72,0
1982-02-02,371.45,371.45,371.45,371.45,0
1982-02-03,374.31,374.31,374.31,374.31,0
1982-02-04,378.11,378.11,378.11,378.11,0
1982-02-05,379.98,379.98,379.98,379.98,0
1982-02-08,379.99,379.99,379.99,379.99,0
1982-02-09,378.61,378.61,378.61,378.61,0
1982-02-10,376.59,376.59,376.59,376.59,0
1982-02-11,382.04,382.04,382.04,382.04,0
1982-02-12,383.83,383.83,383.83,383.83,0
1982-02-15,381.1,381.1,381.1,381.1,0
1982-02-16,383.29,383.29,383.29,383.29,0
1982-02-17,388.19,388.19,388.19,388.19,0
1982-02-18,389.74,389.74,389.74,389.74,0
1982-02-19,389.65,389.65,389.65,389.65,0
1982-02-22,390.39,390.39,390.39,390.39,0
1982-02-23,383.91,383.91,383.91,383.91,0
1982-02-24,381.14,381.14,381.14,381.14,0
1982-02-25,388.45,388.45,388.45,388.45,0
1982-02-26,388.02,388.02,388.02,388.02,0
1982-03-01,388.21,388.21,388.21,388.21,0
1982-03-02,386.1,386.1,386.1,386.1,0
1982-03-03,384.02,384.02,384.02,384.02,0
1982-03-04,376.89,376.89,376.89,376.89,0
1982-03-05,371.77,371.77,371.77,371.77,0
1982-03-08,370.04,370.04,370.04,370.04,0
1982-03-09,364.66,364.66,364.66,364.66,0
1982-03-10,363.22,363.22,363.22,363.22,0
1982-03-11,361.61,361.61,361.61,361.61,0
1982-03-12,359.78,359.78,359.78,359.78,0
1982-03-15,359.94,359.94,359.94,359.94,0
1982-03-16,361.45,361.45,361.45,361.45,0
1982-03-17,362.95,362.95,362.95,362.95,0
1982-03-18,362.28,362.28,362.28,362.28,0
1982-03-19,363.49,363.49,363.49,363.49,0
1982-03-22,362.37,362.37,362.37,362.37,0
1982-03-23,361.6,361.6,361.6,361.6,0
1982-03-24,361.46,361.46,361.46,361.46,0
1982-03-25,363.27,363.27,363.27,363.27,0
1982-03-26,365.49,365.49,365.49,365.49,0
1982-03-29,369.71,369.71,369.71,369.71,0
1982-03-30,368.73,368.73,368.73,368.73,0
1982-03-31,365.65,365.65,365.65,365.65,0
1982-04-01,363.62,363.62,363.62,363.62,0
1982-04-02,363.41,363.41,363.41,363.41,0
1982-04-05,366.28,366.28,366.28,366.28,0
1982-04-06,367.54,367.54,367.54,367.54,0
1982-04-07,368.32,368.32,368.32,368.32,0
1982-04-08,367.02,367.02,367.02,367.02,0
1982-04-13,368.71,368.71,368.71,368.71,0
1982-04-14,370.44,370.44,370.44,370.44,0
1982-04-15,373.49,373.49,373.49,373.49,0
1982-04-16,375.63,375.63,375.63,375.63,0
1982-04-19,376.29,376.29,376.29,376.29,0
1982-04-20,376.09,376.09,376.09,376.09,0
1982-04-21,375.93,375.93,375.93,375.93,0
1982-04-22,376.39,376.39,376.39,376.39,0
1982-04-23,380.36,380.36,380.36,380.36,0
1982-04-26,382.33,382.33,382.33,382.33,0
1982-04-27,382.48,382.48,382.48,382.48,0
1982-04-28,382.12,382.12,382.12,382.12,0
1982-04-29,383.24,383.24,383.24,383.24,0
1982-04-30,383.03,383.03,383.03,383.03,0
1982-05-03,384.23,384.23,384.23,384.23,0
1982-05-04,385.14,385.14,385.14,385.14,0
1982-05-05,389.04,389.04,389.04,389.04,0
1982-05-06,390.33,390.33,390.33,390.33,0
1982-05-07,389.15,389.15,389.15,389.15,0
1982-05-10,391.79,391.79,391.79,391.79,0
1982-05-11,391.88,391.88,391.88,391.88,0
1982-05-12,393.04,393.04,393.04,393.04,0
1982-05-13,392.96,392.96,392.96,392.96,0
1982-05-14,389.34,389.34,389.34,389.34,0
1982-05-17,389.36,389.36,389.36,389.36,0
1982-05-18,386.54,386.54,386.54,386.54,0
1982-05-19,387.04,387.04,387.04,387.04,0
1982-05-21,386.2,386.2,386.2,386.2,0
1982-05-24,386.07,386.07,386.07,386.07,0
1982-05-25,382.05,382.05,382.05,382.05,0
1982-05-26,381.08,381.08,381.08,381.08,0
1982-05-27,380.94,380.94,380.94,380.94,0
1982-05-28,380.72,380.72,380.72,380.72,0
1982-06-01,380.61,380.61,380.61,380.61,0
1982-06-02,378.47,378.47,378.47,378.47,0
1982-06-03,378.55,378.55,378.55,378.55,0
1982-06-04,377.54,377.54,377.54,377.54,0
1982-06-07,375.36,375.36,375.36,375.36,0
1982-06-08,375.87,375.87,375.87,375.87,0
1982-06-09,376.72,376.72,376.72,376.72,0
1982-06-10,377.72,377.72,377.72,377.72,0
1982-06-11,380.13,380.13,380.13,380.13,0
1982-06-14,376.63,376.63,376.63,376.63,0
1982-06-15,373.17,373.17,373.17,373.17,0
1982-06-16,369.36,369.36,369.36,369.36,0
1982-06-17,363.01,363.01,363.01,363.01,0
1982-06-18,354.48,354.48,354.48,354.48,0
1982-06-21,356.84,356.84,356.84,356.84,0
1982-06-22,355.69,355.69,355.69,355.69,0
1982-06-23,352.81,352.81,352.81,352.81,0
1982-06-24,349.46,349.46,349.46,349.46,0
1982-06-25,348.78,348.78,348.78,348.78,0
1982-06-28,347.78,347.78,347.78,347.78,0
1982-06-29,348.08,348.08,348.08,348.08,0
1982-06-30,350.37,350.37,350.37,350.37,0
1982-07-01,347.66,347.66,347.66,347.66,0
1982-07-02,344.82,344.82,344.82,344.82,0
1982-07-05,346.88,346.88,346.88,346.88,0
1982-07-06,345.54,345.54,345.54,345.54,0
1982-07-07,343.03,343.03,343.03,343.03,0
1982-07-08,343.4,343.4,343.4,343.4,0
1982-07-09,345.09,345.09,345.09,345.09,0
1982-07-12,348.29,348.29,348.29,348.29,0
1982-07-13,348.22,348.22,348.22,348.22,0
1982-07-14,347.77,347.77,347.77,347.77,0
1982-07-15,347.44,347.44,347.44,347.44,0
1982-07-16,348.89,348.89,348.89,348.89,0
1982-07-19,350.37,350.37,350.37,350.37,0
1982-07-20,350.02,350.02,350.02,350.02,0
1982-07-21,351.74,351.74,351.74,351.74,0
1982-07-22,352.73,352.73,352.73,352.73,0
1982-07-23,350.65,350.65,350.65,350.65,0
1982-07-26,348.14,348.14,348.14,348.14,0
1982-07-27,343.57,343.57,343.57,343.57,0
1982-07-28,342.41,342.41,342.41,342.41,0
1982-07-29,342.23,342.23,342.23,342.23,0
1982-07-30,342.72,342.72,342.72,342.72,0
1982-08-02,345.9,345.9,345.9,345.9,0
1982-08-03,344.36,344.36,344.36,344.36,0
1982-08-04,343.92,343.92,343.92,343.92,0
1982-08-05,339.23,339.23,339.23,339.23,0
1982-08-06,338.39,338.39,338.39,338.39,0
1982-08-09,336.95,336.95,336.95,336.95,0
1982-08-10,334.84,334.84,334.84,334.84,0
1982-08-11,332.97,332.97,332.97,332.97,0
1982-08-12,331.01,331.01,331.01,331.01,0
1982-08-13,333.16,333.16,333.16,333.16,0
1982-08-17,333.89,333.89,333.89,333.89,0
1982-08-18,338.8,338.8,338.8,338.8,0
1982-08-19,338.4,338.4,338.4,338.4,0
1982-08-20,337.24,337.24,337.24,337.24,0
1982-08-23,338.44,338.44,338.44,338.44,0
1982-08-24,340.62,340.62,340.62,340.62,0
1982-08-25,340.9,340.9,340.9,340.9,0
1982-08-26,348.07,348.07,348.07,348.07,0
1982-08-27,355.1,355.1,355.1,355.1,0
1982-08-30,355.05,355.05,355.05,355.05,0
1982-08-31,356.35,356.35,356.35,356.35,0
1982-09-01,354.64,354.64,354.64,354.64,0
1982-09-02,351.91,351.91,351.91,351.91,0
1982-09-03,353.67,353.67,353.67,353.67,0
1982-09-06,352.16,352.16,352.16,352.16,0
1982-09-07,350.59,350.59,350.59,350.59,0
1982-09-08,347.53,347.53,347.53,347.53,0
1982-09-09,349.11,349.11,349.11,349.11,0
1982-09-10,348.76,348.76,348.76,348.76,0
1982-09-13,347.02,347.02,347.02,347.02,0
1982-09-14,348.12,348.12,348.12,348.12,0
1982-09-15,349.62,349.62,349.62,349.62,0
1982-09-16,353.56,353.56,353.56,353.56,0
1982-09-17,352.69,352.69,352.69,352.69,0
1982-09-20,350.04,350.04,350.04,350.04,0
1982-09-21,350.64,350.64,350.64,350.64,0
1982-09-22,353.29,353.29,353.29,353.29,0
1982-09-23,352.37,352.37,352.37,352.37,0
1982-09-24,352.19,352.19,352.19,352.19,0
1982-09-27,352.28,352.28,352.28,352.28,0
1982-09-28,352.94,352.94,352.94,352.94,0
1982-09-29,350.15,350.15,350.15,350.15,0
1982-09-30,350.18,350.18,350.18,350.18,0
1982-10-01,349.94,349.94,349.94,349.94,0
1982-10-04,347.27,347.27,347.27,347.27,0
1982-10-05,346.64,346.64,346.64,346.64,0
1982-10-06,349.66,349.66,349.66,349.66,0
1982-10-07,348.15,348.15,348.15,348.15,0
1982-10-08,349.76,349.76,349.76,349.76,0
1982-10-11,352.57,352.57,352.57,352.57,0
1982-10-12,360.33,360.33,360.33,360.33,0
1982-10-13,358.65,358.65,358.65,358.65,0
1982-10-14,354.6,354.6,354.6,354.6,0
1982-10-15,353.29,353.29,353.29,353.29,0
1982-10-18,353.49,353.49,353.49,353.49,0
1982-10-19,353.89,353.89,353.89,353.89,0
1982-10-20,353.07,353.07,353.07,353.07,0
1982-10-21,352.5,352.5,352.5,352.5,0
1982-10-22,352.33,352.33,352.33,352.33,0
1982-10-25,351.56,351.56,351.56,351.56,0
1982-10-26,349.35,349.35,349.35,349.35,0
1982-10-27,350.89,350.89,350.89,350.89,0
1982-10-28,354.02,354.02,354.02,354.02,0
1982-10-29,353.28,353.28,353.28,353.28,0
1982-11-03,354.82,354.82,354.82,354.82,0
1982-11-04,357.7,357.7,357.7,357.7,0
1982-11-05,358.25,358.25,358.25,358.25,0
1982-11-08,358.58,358.58,358.58,358.58,0
1982-11-09,356.01,356.01,356.01,356.01,0
1982-11-10,360.21,360.21,360.21,360.21,0
1982-11-12,358.8,358.8,358.8,358.8,0
1982-11-15,358.49,358.49,358.49,358.49,0
1982-11-16,355.81,355.81,355.81,355.81,0
1982-11-17,353.02,353.02,353.02,353.02,0
1982-11-18,353.92,353.92,353.92,353.92,0
1982-11-19,352.62,352.62,352.62,352.62,0
1982-11-22,352.02,352.02,352.02,352.02,0
1982-11-23,353.55,353.55,353.55,353.55,0
1982-11-24,356.57,356.57,356.57,356.57,0
1982-11-25,360.48,360.48,360.48,360.48,0
1982-11-26,359.9,359.9,359.9,359.9,0
1982-11-29,360.76,360.76,360.76,360.76,0
1982-11-30,358.42,358.42,358.42,358.42,0
1982-12-01,359.26,359.26,359.26,359.26,0
1982-12-02,361.55,361.55,361.55,361.55,0
1982-12-03,363.89,363.89,363.89,363.89,0
1982-12-06,363.12,363.12,363.12,363.12,0
1982-12-07,363.27,363.27,363.27,363.27,0
1982-12-08,358.76,358.76,358.76,358.76,0
1982-12-09,354.4,354.4,354.4,354.4,0
1982-12-10,354.13,354.13,354.13,354.13,0
1982-12-13,355.83,355.83,355.83,355.83,0
1982-12-14,354.81,354.81,354.81,354.81,0
1982-12-15,354.54,354.54,354.54,354.54,0
1982-12-16,353.34,353.34,353.34,353.34,0
1982-12-17,353.54,353.54,353.54,353.54,0
1982-12-20,352.47,352.47,352.47,352.47,0
1982-12-21,350.97,350.97,350.97,350.97,0
1982-12-22,350.83,350.83,350.83,350.83,0
1982-12-23,351.89,351.89,351.89,351.89,0
1982-12-24,353.49,353.49,353.49,353.49,0
1982-12-27,356.48,356.48,356.48,356.48,0
1982-12-28,358.74,358.74,358.74,358.74,0
1982-12-29,360.97,360.97,360.97,360.97,0
1982-12-30,357.54,357.54,357.54,357.54,0
1982-12-31,353.24,353.24,353.24,353.24,0
1983-01-03,338.29,338.29,338.29,338.29,0
1983-01-04,343.47,343.47,343.47,343.47,0
1983-01-05,350.22,350.22,350.22,350.22,0
1983-01-06,351.15,351.15,351.15,351.15,0
1983-01-07,357.06,357.06,357.06,357.06,0
1983-01-10,359.87,359.87,359.87,359.87,0
1983-01-11,358.66,358.66,358.66,358.66,0
1983-01-12,356.01,356.01,356.01,356.01,0
1983-01-13,360.88,360.88,360.88,360.88,0
1983-01-14,363.29,363.29,363.29,363.29,0
1983-01-17,363.57,363.57,363.57,363.57,0
1983-01-18,361.13,361.13,361.13,361.13,0
1983-01-19,362.28,362.28,362.28,362.28,0
1983-01-20,363.11,363.11,363.11,363.11,0
1983-01-21,366.91,366.91,366.91,366.91,0
1983-01-24,366.81,366.81,366.81,366.81,0
1983-01-25,363.17,363.17,363.17,363.17,0
1983-01-26,365.99,365.99,365.99,365.99,0
1983-01-27,366.9,366.9,366.9,366.9,0
1983-01-28,368.5,368.5,368.5,368.5,0
1983-01-31,368.79,368.79,368.79,368.79,0
1983-02-01,370.09,370.09,370.09,370.09,0
1983-02-02,367.68,367.68,367.68,367.68,0
1983-02-03,366.61,366.61,366.61,366.61,0
1983-02-04,365.83,365.83,365.83,365.83,0
1983-02-07,365.65,365.65,365.65,365.65,0
1983-02-08,366.25,366.25,366.25,366.25,0
1983-02-09,367.05,367.05,367.05,367.05,0
1983-02-10,366.4,366.4,366.4,366.4,0
1983-02-11,369.57,369.57,369.57,369.57,0
1983-02-14,371.3,371.3,371.3,371.3,0
1983-02-15,373.23,373.23,373.23,373.23,0
1983-02-16,373.48,373.48,373.48,373.48,0
1983-02-17,370.58,370.58,370.58,370.58,0
1983-02-18,369.04,369.04,369.04,369.04,0
1983-02-21,372.45,372.45,372.45,372.45,0
1983-02-22,375.54,375.54,375.54,375.54,0
1983-02-23,376.89,376.89,376.89,376.89,0
1983-02-24,378.57,378.57,378.57,378.57,0
1983-02-25,380.84,380.84,380.84,380.84,0
1983-02-28,377.18,377.18,377.18,377.18,0
1983-03-01,377.84,377.84,377.84,377.84,0
1983-03-02,380.36,380.36,380.36,380.36,0
1983-03-03,383.25,383.25,383.25,383.25,0
1983-03-04,374.22,374.22,374.22,374.22,0
1983-03-07,383.78,383.78,383.78,383.78,0
1983-03-08,384.16,384.16,384.16,384.16,0
1983-03-09,383.95,383.95,383.95,383.95,0
1983-03-10,389.07,389.07,389.07,389.07,0
1983-03-11,389.19,389.19,389.19,389.19,0
1983-03-14,388.82,388.82,388.82,388.82,0
1983-03-15,388.27,388.27,388.27,388.27,0
1983-03-16,391.85,391.85,391.85,391.85,0
1983-03-17,391.15,391.15,391.15,391.15,0
1983-03-18,391.75,391.75,391.75,391.75,0
1983-03-21,390.26,390.26,390.26,390.26,0
1983-03-22,391.36,391.36,391.36,391.36,0
1983-03-23,391.53,391.53,391.53,391.53,0
1983-03-24,395.66,395.66,395.66,395.66,0
1983-03-25,403.12,403.12,403.12,403.12,0
1983-03-28,405.21,405.21,405.21,405.21,0
1983-03-29,403.42,403.42,403.42,403.42,0
1983-03-30,403.19,403.19,403.19,403.19,0
1983-03-31,404.62,404.62,404.62,404.62,0
1983-04-05,408.15,408.15,408.15,408.15,0
1983-04-06,410.39,410.39,410.39,410.39,0
1983-04-07,411.99,411.99,411.99,411.99,0
1983-04-08,412.22,412.22,412.22,412.22,0
1983-04-11,417.17,417.17,417.17,417.17,0
1983-04-12,426.37,426.37,426.37,426.37,0
1983-04-13,426.58,426.58,426.58,426.58,0
1983-04-14,423.72,423.72,423.72,423.72,0
1983-04-15,424.26,424.26,424.26,424.26,0
1983-04-18,427.79,427.79,427.79,427.79,0
1983-04-19,427.81,427.81,427.81,427.81,0
1983-04-20,420.03,420.03,420.03,420.03,0
1983-04-21,423.11,423.11,423.11,423.11,0
1983-04-22,422.93,422.93,422.93,422.93,0
1983-04-25,421.41,421.41,421.41,421.41,0
1983-04-26,415.8,415.8,415.8,415.8,0
1983-04-27,419.73,419.73,419.73,419.73,0
1983-04-28,423.74,423.74,423.74,423.74,0
1983-04-29,426.75,426.75,426.75,426.75,0
1983-05-02,428.31,428.31,428.31,428.31,0
1983-05-03,429.12,429.12,429.12,429.12,0
1983-05-04,433.39,433.39,433.39,433.39,0
1983-05-05,436.71,436.71,436.71,436.71,0
1983-05-06,437.13,437.13,437.13,437.13,0
1983-05-09,437.16,437.16,437.16,437.16,0
1983-05-10,440.27,440.27,440.27,440.27,0
1983-05-11,441.75,441.75,441.75,441.75,0
1983-05-13,442.63,442.63,442.63,442.63,0
1983-05-16,444.16,444.16,444.16,444.16,0
1983-05-17,439.22,439.22,439.22,439.22,0
1983-05-18,440.91,440.91,440.91,440.91,0
1983-05-19,436.25,436.25,436.25,436.25,0
1983-05-20,436.33,436.33,436.33,436.33,0
1983-05-24,438.37,438.37,438.37,438.37,0
1983-05-25,443.14,443.14,443.14,443.14,0
1983-05-26,447.87,447.87,447.87,447.87,0
1983-05-27,444.13,444.13,444.13,444.13,0
1983-05-30,442.38,442.38,442.38,442.38,0
1983-05-31,444.8,444.8,444.8,444.8,0
1983-06-01,439.58,439.58,439.58,439.58,0
1983-06-02,439.32,439.32,439.32,439.32,0
1983-06-03,444.65,444.65,444.65,444.65,0
1983-06-06,446.77,446.77,446.77,446.77,0
1983-06-07,446.7,446.7,446.7,446.7,0
1983-06-08,441.69,441.69,441.69,441.69,0
1983-06-09,441,441,441,441,0
1983-06-10,442.06,442.06,442.06,442.06,0
1983-06-13,441.14,441.14,441.14,441.14,0
1983-06-14,440.37,440.37,440.37,440.37,0
1983-06-15,432.59,432.59,432.59,432.59,0
1983-06-16,428.24,428.24,428.24,428.24,0
1983-06-17,429.41,429.41,429.41,429.41,0
1983-06-20,425.04,425.04,425.04,425.04,0
1983-06-21,423.77,423.77,423.77,423.77,0
1983-06-22,426.48,426.48,426.48,426.48,0
1983-06-23,431,431,431,431,0
1983-06-24,435.26,435.26,435.26,435.26,0
1983-06-27,442.15,442.15,442.15,442.15,0
1983-06-28,437.01,437.01,437.01,437.01,0
1983-06-29,437.6,437.6,437.6,437.6,0
1983-07-01,440.15,440.15,440.15,440.15,0
1983-07-04,441.51,441.51,441.51,441.51,0
1983-07-05,441.3,441.3,441.3,441.3,0
1983-07-06,439.92,439.92,439.92,439.92,0
1983-07-07,444.26,444.26,444.26,444.26,0
1983-07-08,444.48,444.48,444.48,444.48,0
1983-07-11,445.86,445.86,445.86,445.86,0
1983-07-12,444.42,444.42,444.42,444.42,0
1983-07-13,442.87,442.87,442.87,442.87,0
1983-07-15,441.04,441.04,441.04,441.04,0
1983-07-18,440.1,440.1,440.1,440.1,0
1983-07-19,441.01,441.01,441.01,441.01,0
1983-07-20,443.15,443.15,443.15,443.15,0
1983-07-21,447.59,447.59,447.59,447.59,0
1983-07-22,450.64,450.64,450.64,450.64,0
1983-07-25,454.73,454.73,454.73,454.73,0
1983-07-26,457.66,457.66,457.66,457.66,0
1983-07-27,461.26,461.26,461.26,461.26,0
1983-07-28,458.03,458.03,458.03,458.03,0
1983-07-29,454.95,454.95,454.95,454.95,0
1983-08-01,454.48,454.48,454.48,454.48,0
1983-08-02,455.11,455.11,455.11,455.11,0
1983-08-03,458.79,458.79,458.79,458.79,0
1983-08-04,465.03,465.03,465.03,465.03,0
1983-08-05,463.16,463.16,463.16,463.16,0
1983-08-08,459.73,459.73,459.73,459.73,0
1983-08-09,458.84,458.84,458.84,458.84,0
1983-08-10,459.26,459.26,459.26,459.26,0
1983-08-11,462.08,462.08,462.08,462.08,0
1983-08-12,462.54,462.54,462.54,462.54,0
1983-08-17,465.38,465.38,465.38,465.38,0
1983-08-18,473.41,473.41,473.41,473.41,0
1983-08-19,476.08,476.08,476.08,476.08,0
1983-08-22,480.16,480.16,480.16,480.16,0
1983-08-23,484.1,484.1,484.1,484.1,0
1983-08-24,484.93,484.93,484.93,484.93,0
1983-08-25,485.89,485.89,485.89,485.89,0
1983-08-26,481.16,481.16,481.16,481.16,0
1983-08-29,481.24,481.24,481.24,481.24,0
1983-08-30,479.14,479.14,479.14,479.14,0
1983-08-31,475.7,475.7,475.7,475.7,0
1983-09-01,474.94,474.94,474.94,474.94,0
1983-09-02,469.18,469.18,469.18,469.18,0
1983-09-05,471.08,471.08,471.08,471.08,0
1983-09-06,475.19,475.19,475.19,475.19,0
1983-09-07,477.35,477.35,477.35,477.35,0
1983-09-08,475.06,475.06,475.06,475.06,0
1983-09-09,475.05,475.05,475.05,475.05,0
1983-09-12,477.67,477.67,477.67,477.67,0
1983-09-13,473.58,473.58,473.58,473.58,0
1983-09-14,468.72,468.72,468.72,468.72,0
1983-09-15,468.43,468.43,468.43,468.43,0
1983-09-16,471.35,471.35,471.35,471.35,0
1983-09-19,473.61,473.61,473.61,473.61,0
1983-09-20,478.39,478.39,478.39,478.39,0
1983-09-21,481.01,481.01,481.01,481.01,0
1983-09-22,480.94,480.94,480.94,480.94,0
1983-09-23,485.2,485.2,485.2,485.2,0
1983-09-26,492.11,492.11,492.11,492.11,0
1983-09-27,491.34,491.34,491.34,491.34,0
1983-09-28,487.07,487.07,487.07,487.07,0
1983-09-29,491.51,491.51,491.51,491.51,0
1983-09-30,493.9,493.9,493.9,493.9,0
1983-10-03,492.72,492.72,492.72,492.72,0
1983-10-04,492.27,492.27,492.27,492.27,0
1983-10-05,490.72,490.72,490.72,490.72,0
1983-10-06,493.26,493.26,493.26,493.26,0
1983-10-07,496.41,496.41,496.41,496.41,0
1983-10-10,496.31,496.31,496.31,496.31,0
1983-10-11,498.22,498.22,498.22,498.22,0
1983-10-12,496.64,496.64,496.64,496.64,0
1983-10-13,497.25,497.25,497.25,497.25,0
1983-10-14,497.42,497.42,497.42,497.42,0
1983-10-17,499.22,499.22,499.22,499.22,0
1983-10-18,498.35,498.35,498.35,498.35,0
1983-10-19,493.59,493.59,493.59,493.59,0
1983-10-20,493.02,493.02,493.02,493.02,0
1983-10-21,493.46,493.46,493.46,493.46,0
1983-10-24,495.46,495.46,495.46,495.46,0
1983-10-25,498.7,498.7,498.7,498.7,0
1983-10-26,497.14,497.14,497.14,497.14,0
1983-10-27,498.2,498.2,498.2,498.2,0
1983-10-28,498.77,498.77,498.77,498.77,0
1983-11-01,496.38,496.38,496.38,496.38,0
1983-11-02,497.51,497.51,497.51,497.51,0
1983-11-03,495.03,495.03,495.03,495.03,0
1983-11-04,494.46,494.46,494.46,494.46,0
1983-11-07,495.92,495.92,495.92,495.92,0
1983-11-08,496.86,496.86,496.86,496.86,0
1983-11-09,501.47,501.47,501.47,501.47,0
1983-11-10,504.02,504.02,504.02,504.02,0
1983-11-11,505.82,505.82,505.82,505.82,0
1983-11-14,506.76,506.76,506.76,506.76,0
1983-11-15,508.32,508.32,508.32,508.32,0
1983-11-16,510.49,510.49,510.49,510.49,0
1983-11-17,510.14,510.14,510.14,510.14,0
1983-11-18,513.24,513.24,513.24,513.24,0
1983-11-21,510.58,510.58,510.58,510.58,0
1983-11-22,513.94,513.94,513.94,513.94,0
1983-11-23,519.43,519.43,519.43,519.43,0
1983-11-24,524.02,524.02,524.02,524.02,0
1983-11-25,529.03,529.03,529.03,529.03,0
1983-11-28,532.74,532.74,532.74,532.74,0
1983-11-29,527.28,527.28,527.28,527.28,0
1983-11-30,527.15,527.15,527.15,527.15,0
1983-12-01,525.2,525.2,525.2,525.2,0
1983-12-02,527.51,527.51,527.51,527.51,0
1983-12-05,528.76,528.76,528.76,528.76,0
1983-12-06,529.87,529.87,529.87,529.87,0
1983-12-07,530.98,530.98,530.98,530.98,0
1983-12-08,533.96,533.96,533.96,533.96,0
1983-12-09,531.29,531.29,531.29,531.29,0
1983-12-12,534.72,534.72,534.72,534.72,0
1983-12-13,535.63,535.63,535.63,535.63,0
1983-12-14,532.02,532.02,532.02,532.02,0
1983-12-15,527.05,527.05,527.05,527.05,0
1983-12-16,524.35,524.35,524.35,524.35,0
1983-12-19,525.77,525.77,525.77,525.77,0
1983-12-20,526.03,526.03,526.03,526.03,0
1983-12-21,528.05,528.05,528.05,528.05,0
1983-12-22,539.72,539.72,539.72,539.72,0
1983-12-23,542.93,542.93,542.93,542.93,0
1983-12-27,544.08,544.08,544.08,544.08,0
1983-12-28,548.35,548.35,548.35,548.35,0
1983-12-29,552.84,552.84,552.84,552.84,0
1983-12-30,552.6,552.6,552.6,552.6,0
1984-01-02,552.08,552.08,552.08,552.08,0
1984-01-03,548.52,548.52,548.52,548.52,0
1984-01-04,555.56,555.56,555.56,555.56,0
1984-01-05,570.03,570.03,570.03,570.03,0
1984-01-06,577.12,577.12,577.12,577.12,0
1984-01-09,584.34,584.34,584.34,584.34,0
1984-01-10,584.07,584.07,584.07,584.07,0
1984-01-11,583.27,583.27,583.27,583.27,0
1984-01-12,585.24,585.24,585.24,585.24,0
1984-01-13,590.41,590.41,590.41,590.41,0
1984-01-16,591.94,591.94,591.94,591.94,0
1984-01-17,589.49,589.49,589.49,589.49,0
1984-01-18,595.77,595.77,595.77,595.77,0
1984-01-19,594.64,594.64,594.64,594.64,0
1984-01-20,590.45,590.45,590.45,590.45,0
1984-01-23,592.14,592.14,592.14,592.14,0
1984-01-24,606.41,606.41,606.41,606.41,0
1984-01-25,618,618,618,618,0
1984-01-26,602.68,602.68,602.68,602.68,0
1984-01-27,599.58,599.58,599.58,599.58,0
1984-01-30,606.14,606.14,606.14,606.14,0
1984-01-31,600.96,600.96,600.96,600.96,0
1984-02-01,599.57,599.57,599.57,599.57,0
1984-02-02,597.96,597.96,597.96,597.96,0
1984-02-03,593.82,593.82,593.82,593.82,0
1984-02-06,583.09,583.09,583.09,583.09,0
1984-02-07,577.3,577.3,577.3,577.3,0
1984-02-08,584.82,584.82,584.82,584.82,0
1984-02-09,577.93,577.93,577.93,577.93,0
1984-02-10,582.76,582.76,582.76,582.76,0
1984-02-13,585.94,585.94,585.94,585.94,0
1984-02-14,577.53,577.53,577.53,577.53,0
1984-02-15,579.9,579.9,579.9,579.9,0
1984-02-16,571.55,571.55,571.55,571.55,0
1984-02-17,562.41,562.41,562.41,562.41,0
1984-02-20,562.18,562.18,562.18,562.18,0
1984-02-21,570.32,570.32,570.32,570.32,0
1984-02-22,568.16,568.16,568.16,568.16,0
1984-02-23,565.84,565.84,565.84,565.84,0
1984-02-24,573.17,573.17,573.17,573.17,0
1984-02-27,579.31,579.31,579.31,579.31,0
1984-02-28,573.11,573.11,573.11,573.11,0
1984-02-29,565.22,565.22,565.22,565.22,0
1984-03-01,571.16,571.16,571.16,571.16,0
1984-03-02,576.52,576.52,576.52,576.52,0
1984-03-05,578.93,578.93,578.93,578.93,0
1984-03-06,574.47,574.47,574.47,574.47,0
1984-03-07,570.06,570.06,570.06,570.06,0
1984-03-08,567.96,567.96,567.96,567.96,0
1984-03-09,568.2,568.2,568.2,568.2,0
1984-03-12,563.99,563.99,563.99,563.99,0
1984-03-13,566.78,566.78,566.78,566.78,0
1984-03-14,565.97,565.97,565.97,565.97,0
1984-03-15,564.62,564.62,564.62,564.62,0
1984-03-16,569.98,569.98,569.98,569.98,0
1984-03-19,573.93,573.93,573.93,573.93,0
1984-03-20,567.69,567.69,567.69,567.69,0
1984-03-21,569.27,569.27,569.27,569.27,0
1984-03-22,569.04,569.04,569.04,569.04,0
1984-03-23,572.8,572.8,572.8,572.8,0
1984-03-26,575.84,575.84,575.84,575.84,0
1984-03-27,572.1,572.1,572.1,572.1,0
1984-03-28,572.51,572.51,572.51,572.51,0
1984-03-29,577.2,577.2,577.2,577.2,0
1984-03-30,577.97,577.97,577.97,577.97,0
1984-04-02,578.15,578.15,578.15,578.15,0
1984-04-03,580.21,580.21,580.21,580.21,0
1984-04-04,585.88,585.88,585.88,585.88,0
1984-04-05,591.5,591.5,591.5,591.5,0
1984-04-06,592.92,592.92,592.92,592.92,0
1984-04-09,597.16,597.16,597.16,597.16,0
1984-04-10,602.22,602.22,602.22,602.22,0
1984-04-11,607.97,607.97,607.97,607.97,0
1984-04-12,604.56,604.56,604.56,604.56,0
1984-04-13,604.26,604.26,604.26,604.26,0
1984-04-16,602.04,602.04,602.04,602.04,0
1984-04-17,603.24,603.24,603.24,603.24,0
1984-04-18,605.56,605.56,605.56,605.56,0
1984-04-19,610.86,610.86,610.86,610.86,0
1984-04-24,611.04,611.04,611.04,611.04,0
1984-04-25,615.35,615.35,615.35,615.35,0
1984-04-26,617.49,617.49,617.49,617.49,0
1984-04-27,624.03,624.03,624.03,624.03,0
1984-04-30,628.2,628.2,628.2,628.2,0
1984-05-01,630.11,630.11,630.11,630.11,0
1984-05-02,640.82,640.82,640.82,640.82,0
1984-05-03,637.26,637.26,637.26,637.26,0
1984-05-04,636.34,636.34,636.34,636.34,0
1984-05-07,636.85,636.85,636.85,636.85,0
1984-05-09,637.15,637.15,637.15,637.15,0
1984-05-10,631.28,631.28,631.28,631.28,0
1984-05-11,631.04,631.04,631.04,631.04,0
1984-05-14,621.06,621.06,621.06,621.06,0
1984-05-15,621.41,621.41,621.41,621.41,0
1984-05-16,624.72,624.72,624.72,624.72,0
1984-05-17,628.67,628.67,628.67,628.67,0
1984-05-18,622.65,622.65,622.65,622.65,0
1984-05-21,616.08,616.08,616.08,616.08,0
1984-05-22,610.13,610.13,610.13,610.13,0
1984-05-23,610.31,610.31,610.31,610.31,0
1984-05-24,614.98,614.98,614.98,614.98,0
1984-05-25,605.14,605.14,605.14,605.14,0
1984-05-28,603.64,603.64,603.64,603.64,0
1984-05-29,607.97,607.97,607.97,607.97,0
1984-05-30,610.01,610.01,610.01,610.01,0
1984-06-01,607.17,607.17,607.17,607.17,0
1984-06-04,610.98,610.98,610.98,610.98,0
1984-06-05,610.19,610.19,610.19,610.19,0
1984-06-06,607.08,607.08,607.08,607.08,0
1984-06-07,607.72,607.72,607.72,607.72,0
1984-06-08,605.28,605.28,605.28,605.28,0
1984-06-12,598.75,598.75,598.75,598.75,0
1984-06-13,597.33,597.33,597.33,597.33,0
1984-06-14,597.28,597.28,597.28,597.28,0
1984-06-15,588.29,588.29,588.29,588.29,0
1984-06-18,581.73,581.73,581.73,581.73,0
1984-06-19,585.86,585.86,585.86,585.86,0
1984-06-20,588.97,588.97,588.97,588.97,0
1984-06-21,588.01,588.01,588.01,588.01,0
1984-06-22,593.23,593.23,593.23,593.23,0
1984-06-25,601,601,601,601,0
1984-06-26,600.73,600.73,600.73,600.73,0
1984-06-27,599.35,599.35,599.35,599.35,0
1984-06-28,598.89,598.89,598.89,598.89,0
1984-06-29,599.81,599.81,599.81,599.81,0
1984-07-02,599.51,599.51,599.51,599.51,0
1984-07-03,600.69,600.69,600.69,600.69,0
1984-07-04,604.44,604.44,604.44,604.44,0
1984-07-05,608.5,608.5,608.5,608.5,0
1984-07-06,600.33,600.33,600.33,600.33,0
1984-07-09,597.42,597.42,597.42,597.42,0
1984-07-10,597.07,597.07,597.07,597.07,0
1984-07-11,595.14,595.14,595.14,595.14,0
1984-07-12,585.21,585.21,585.21,585.21,0
1984-07-13,588.4,588.4,588.4,588.4,0
1984-07-16,587.89,587.89,587.89,587.89,0
1984-07-17,585.2,585.2,585.2,585.2,0
1984-07-18,583.59,583.59,583.59,583.59,0
1984-07-19,573.33,573.33,573.33,573.33,0
1984-07-20,560.11,560.11,560.11,560.11,0
1984-07-23,561.69,561.69,561.69,561.69,0
1984-07-24,562.03,562.03,562.03,562.03,0
1984-07-25,562.92,562.92,562.92,562.92,0
1984-07-26,565.9,565.9,565.9,565.9,0
1984-07-27,567.29,567.29,567.29,567.29,0
1984-07-30,560.35,560.35,560.35,560.35,0
1984-07-31,556,556,556,556,0
1984-08-01,556.15,556.15,556.15,556.15,0
1984-08-02,565.36,565.36,565.36,565.36,0
1984-08-03,572.64,572.64,572.64,572.64,0
1984-08-06,573.19,573.19,573.19,573.19,0
1984-08-07,567.88,567.88,567.88,567.88,0
1984-08-08,567.92,567.92,567.92,567.92,0
1984-08-09,570.89,570.89,570.89,570.89,0
1984-08-10,574.79,574.79,574.79,574.79,0
1984-08-13,573.38,573.38,573.38,573.38,0
1984-08-14,573.4,573.4,573.4,573.4,0
1984-08-15,572.66,572.66,572.66,572.66,0
1984-08-16,572.23,572.23,572.23,572.23,0
1984-08-17,572.01,572.01,572.01,572.01,0
1984-08-20,573.75,573.75,573.75,573.75,0
1984-08-21,576.78,576.78,576.78,576.78,0
1984-08-22,584.27,584.27,584.27,584.27,0
1984-08-23,587.79,587.79,587.79,587.79,0
1984-08-24,597.37,597.37,597.37,597.37,0
1984-08-27,603.29,603.29,603.29,603.29,0
1984-08-28,601.04,601.04,601.04,601.04,0
1984-08-29,604.22,604.22,604.22,604.22,0
1984-08-30,606.86,606.86,606.86,606.86,0
1984-08-31,608.71,608.71,608.71,608.71,0
1984-09-03,610.4,610.4,610.4,610.4,0
1984-09-04,610.46,610.46,610.46,610.46,0
1984-09-05,610.47,610.47,610.47,610.47,0
1984-09-06,615.48,615.48,615.48,615.48,0
1984-09-07,618.73,618.73,618.73,618.73,0
1984-09-10,612.8,612.8,612.8,612.8,0
1984-09-11,610.65,610.65,610.65,610.65,0
1984-09-12,611.38,611.38,611.38,611.38,0
1984-09-13,613.12,613.12,613.12,613.12,0
1984-09-14,618.91,618.91,618.91,618.91,0
1984-09-17,616.95,616.95,616.95,616.95,0
1984-09-18,613.5,613.5,613.5,613.5,0
1984-09-19,613.68,613.68,613.68,613.68,0
1984-09-20,616.99,616.99,616.99,616.99,0
1984-09-21,625.66,625.66,625.66,625.66,0
1984-09-24,625.24,625.24,625.24,625.24,0
1984-09-25,628.55,628.55,628.55,628.55,0
1984-09-26,631.13,631.13,631.13,631.13,0
1984-09-27,632.02,632.02,632.02,632.02,0
1984-09-28,632.22,632.22,632.22,632.22,0
1984-10-01,631.87,631.87,631.87,631.87,0
1984-10-02,629.25,629.25,629.25,629.25,0
1984-10-03,630.07,630.07,630.07,630.07,0
1984-10-04,632.26,632.26,632.26,632.26,0
1984-10-05,636.5,636.5,636.5,636.5,0
1984-10-08,640.66,640.66,640.66,640.66,0
1984-10-09,640.47,640.47,640.47,640.47,0
1984-10-10,641.49,641.49,641.49,641.49,0
1984-10-11,642.84,642.84,642.84,642.84,0
1984-10-12,641.6,641.6,641.6,641.6,0
1984-10-15,639.4,639.4,639.4,639.4,0
1984-10-16,635.91,635.91,635.91,635.91,0
1984-10-17,626.54,626.54,626.54,626.54,0
1984-10-18,627.99,627.99,627.99,627.99,0
1984-10-19,631.32,631.32,631.32,631.32,0
1984-10-22,632.48,632.48,632.48,632.48,0
1984-10-23,631.79,631.79,631.79,631.79,0
1984-10-24,638.86,638.86,638.86,638.86,0
1984-10-25,644.73,644.73,644.73,644.73,0
1984-10-26,645.92,645.92,645.92,645.92,0
1984-10-29,641.66,641.66,641.66,641.66,0
1984-10-30,639.38,639.38,639.38,639.38,0
1984-10-31,639.39,639.39,639.39,639.39,0
1984-11-05,639.5,639.5,639.5,639.5,0
1984-11-06,640.93,640.93,640.93,640.93,0
1984-11-07,639.51,639.51,639.51,639.51,0
1984-11-08,636.34,636.34,636.34,636.34,0
1984-11-09,636.86,636.86,636.86,636.86,0
1984-11-12,637.86,637.86,637.86,637.86,0
1984-11-13,636.71,636.71,636.71,636.71,0
1984-11-14,636.06,636.06,636.06,636.06,0
1984-11-15,638.44,638.44,638.44,638.44,0
1984-11-16,636.88,636.88,636.88,636.88,0
1984-11-19,634.39,634.39,634.39,634.39,0
1984-11-20,635.97,635.97,635.97,635.97,0
1984-11-21,635.41,635.41,635.41,635.41,0
1984-11-22,637.57,637.57,637.57,637.57,0
1984-11-23,640.02,640.02,640.02,640.02,0
1984-11-26,638.15,638.15,638.15,638.15,0
1984-11-27,640.04,640.04,640.04,640.04,0
1984-11-28,639.05,639.05,639.05,639.05,0
1984-11-29,638.17,638.17,638.17,638.17,0
1984-12-03,638.41,638.41,638.41,638.41,0
1984-12-04,640.48,640.48,640.48,640.48,0
1984-12-05,643.37,643.37,643.37,643.37,0
1984-12-06,639.05,639.05,639.05,639.05,0
1984-12-07,640.07,640.07,640.07,640.07,0
1984-12-10,637.94,637.94,637.94,637.94,0
1984-12-11,638.98,638.98,638.98,638.98,0
1984-12-12,637.95,637.95,637.95,637.95,0
1984-12-13,637.2,637.2,637.2,637.2,0
1984-12-14,636.36,636.36,636.36,636.36,0
1984-12-17,636.43,636.43,636.43,636.43,0
1984-12-18,630.35,630.35,630.35,630.35,0
1984-12-19,643.25,643.25,643.25,643.25,0
1984-12-20,639.05,639.05,639.05,639.05,0
1984-12-21,637.06,637.06,637.06,637.06,0
1984-12-26,636.24,636.24,636.24,636.24,0
1984-12-27,643.35,643.35,643.35,643.35,0
1984-12-28,643.67,643.67,643.67,643.67,0
1984-12-31,643.2,643.2,643.2,643.2,0
1985-01-02,640.92,640.92,640.92,640.92,0
1985-01-03,637.1,637.1,637.1,637.1,0
1985-01-04,639.58,639.58,639.58,639.58,0
1985-01-07,645.08,645.08,645.08,645.08,0
1985-01-08,656.49,656.49,656.49,656.49,0
1985-01-09,662.48,662.48,662.48,662.48,0
1985-01-10,666.07,666.07,666.07,666.07,0
1985-01-11,670.74,670.74,670.74,670.74,0
1985-01-14,669.85,669.85,669.85,669.85,0
1985-01-15,669.25,669.25,669.25,669.25,0
1985-01-16,670.46,670.46,670.46,670.46,0
1985-01-17,670.49,670.49,670.49,670.49,0
1985-01-18,673.33,673.33,673.33,673.33,0
1985-01-21,676.4,676.4,676.4,676.4,0
1985-01-22,681.18,681.18,681.18,681.18,0
1985-01-23,681.86,681.86,681.86,681.86,0
1985-01-24,689.07,689.07,689.07,689.07,0
1985-01-25,688,688,688,688,0
1985-01-28,692,692,692,692,0
1985-01-29,689.25,689.25,689.25,689.25,0
1985-01-30,689.16,689.16,689.16,689.16,0
1985-01-31,690.87,690.87,690.87,690.87,0
1985-02-01,689.17,689.17,689.17,689.17,0
1985-02-04,688.62,688.62,688.62,688.62,0
1985-02-05,691.01,691.01,691.01,691.01,0
1985-02-06,696.7,696.7,696.7,696.7,0
1985-02-07,699.34,699.34,699.34,699.34,0
1985-02-08,701.54,701.54,701.54,701.54,0
1985-02-11,702.22,702.22,702.22,702.22,0
1985-02-12,698.53,698.53,698.53,698.53,0
1985-02-13,701.9,701.9,701.9,701.9,0
1985-02-14,707.63,707.63,707.63,707.63,0
1985-02-15,708.7,708.7,708.7,708.7,0
1985-02-18,708.94,708.94,708.94,708.94,0
1985-02-19,711.83,711.83,711.83,711.83,0
1985-02-20,717.46,717.46,717.46,717.46,0
1985-02-21,726.51,726.51,726.51,726.51,0
1985-02-22,726.94,726.94,726.94,726.94,0
1985-02-25,723.74,723.74,723.74,723.74,0
1985-02-26,720.47,720.47,720.47,720.47,0
1985-02-27,714.18,714.18,714.18,714.18,0
1985-02-28,711.19,711.19,711.19,711.19,0
1985-03-01,715.81,715.81,715.81,715.81,0
1985-03-04,721.21,721.21,721.21,721.21,0
1985-03-05,721.3,721.3,721.3,721.3,0
1985-03-06,725.75,725.75,725.75,725.75,0
1985-03-07,727.36,727.36,727.36,727.36,0
1985-03-08,727.27,727.27,727.27,727.27,0
1985-03-11,730.14,730.14,730.14,730.14,0
1985-03-12,715.65,715.65,715.65,715.65,0
1985-03-13,735.35,735.35,735.35,735.35,0
1985-03-14,735.32,735.32,735.32,735.32,0
1985-03-15,734.81,734.81,734.81,734.81,0
1985-03-18,730.02,730.02,730.02,730.02,0
1985-03-19,726,726,726,726,0
1985-03-20,725.07,725.07,725.07,725.07,0
1985-03-21,734.07,734.07,734.07,734.07,0
1985-03-22,740.07,740.07,740.07,740.07,0
1985-03-25,739.8,739.8,739.8,739.8,0
1985-03-26,741.15,741.15,741.15,741.15,0
1985-03-27,744.13,744.13,744.13,744.13,0
1985-03-28,744.43,744.43,744.43,744.43,0
1985-03-29,744.22,744.22,744.22,744.22,0
1985-04-01,745.78,745.78,745.78,745.78,0
1985-04-02,753,753,753,753,0
1985-04-03,760.51,760.51,760.51,760.51,0
1985-04-04,760.86,760.86,760.86,760.86,0
1985-04-05,760.39,760.39,760.39,760.39,0
1985-04-09,762.63,762.63,762.63,762.63,0
1985-04-10,764.83,764.83,764.83,764.83,0
1985-04-11,769.17,769.17,769.17,769.17,0
1985-04-12,776.01,776.01,776.01,776.01,0
1985-04-15,771.54,771.54,771.54,771.54,0
1985-04-16,757.78,757.78,757.78,757.78,0
1985-04-17,755.97,755.97,755.97,755.97,0
1985-04-18,764.92,764.92,764.92,764.92,0
1985-04-19,757.12,757.12,757.12,757.12,0
1985-04-22,752.66,752.66,752.66,752.66,0
1985-04-23,751.01,751.01,751.01,751.01,0
1985-04-24,753.83,753.83,753.83,753.83,0
1985-04-25,756.11,756.11,756.11,756.11,0
1985-04-26,760.85,760.85,760.85,760.85,0
1985-04-29,759.14,759.14,759.14,759.14,0
1985-04-30,759.2,759.2,759.2,759.2,0
1985-05-01,756.74,756.74,756.74,756.74,0
1985-05-02,756.79,756.79,756.79,756.79,0
1985-05-03,758.58,758.58,758.58,758.58,0
1985-05-06,763.37,763.37,763.37,763.37,0
1985-05-07,766.86,766.86,766.86,766.86,0
1985-05-09,766.53,766.53,766.53,766.53,0
1985-05-10,769.45,769.45,769.45,769.45,0
1985-05-13,777.25,777.25,777.25,777.25,0
1985-05-14,778.8,778.8,778.8,778.8,0
1985-05-15,781.62,781.62,781.62,781.62,0
1985-05-17,783.97,783.97,783.97,783.97,0
1985-05-20,782.82,782.82,782.82,782.82,0
1985-05-21,786.01,786.01,786.01,786.01,0
1985-05-22,787.21,787.21,787.21,787.21,0
1985-05-23,798.11,798.11,798.11,798.11,0
1985-05-24,802.49,802.49,802.49,802.49,0
1985-05-28,806.71,806.71,806.71,806.71,0
1985-05-29,812.2,812.2,812.2,812.2,0
1985-05-30,820.37,820.37,820.37,820.37,0
1985-05-31,822.41,822.41,822.41,822.41,0
1985-06-03,819.98,819.98,819.98,819.98,0
1985-06-04,818.92,818.92,818.92,818.92,0
1985-06-05,818.82,818.82,818.82,818.82,0
1985-06-06,818.81,818.81,818.81,818.81,0
1985-06-07,816.89,816.89,816.89,816.89,0
1985-06-10,813.44,813.44,813.44,813.44,0
1985-06-11,812.41,812.41,812.41,812.41,0
1985-06-12,808.96,808.96,808.96,808.96,0
1985-06-13,799.37,799.37,799.37,799.37,0
1985-06-14,788.09,788.09,788.09,788.09,0
1985-06-17,792.83,792.83,792.83,792.83,0
1985-06-18,787.51,787.51,787.51,787.51,0
1985-06-19,787.66,787.66,787.66,787.66,0
1985-06-20,790.31,790.31,790.31,790.31,0
1985-06-21,795.89,795.89,795.89,795.89,0
1985-06-25,807.69,807.69,807.69,807.69,0
1985-06-26,805.59,805.59,805.59,805.59,0
1985-06-27,795.4,795.4,795.4,795.4,0
1985-06-28,790.35,790.35,790.35,790.35,0
1985-07-01,791.17,791.17,791.17,791.17,0
1985-07-02,792.82,792.82,792.82,792.82,0
1985-07-03,788.09,788.09,788.09,788.09,0
1985-07-04,780.94,780.94,780.94,780.94,0
1985-07-05,774.04,774.04,774.04,774.04,0
1985-07-08,769.3,769.3,769.3,769.3,0
1985-07-09,763.45,763.45,763.45,763.45,0
1985-07-10,762.59,762.59,762.59,762.59,0
1985-07-11,769.73,769.73,769.73,769.73,0
1985-07-12,775.79,775.79,775.79,775.79,0
1985-07-16,772.67,772.67,772.67,772.67,0
1985-07-17,774.55,774.55,774.55,774.55,0
1985-07-18,773.61,773.61,773.61,773.61,0
1985-07-19,768.21,768.21,768.21,768.21,0
1985-07-22,770.74,770.74,770.74,770.74,0
1985-07-23,768.11,768.11,768.11,768.11,0
1985-07-24,769.85,769.85,769.85,769.85,0
1985-07-25,762.95,762.95,762.95,762.95,0
1985-07-26,761.98,761.98,761.98,761.98,0
1985-07-29,759.22,759.22,759.22,759.22,0
1985-07-30,752.15,752.15,752.15,752.15,0
1985-07-31,749.33,749.33,749.33,749.33,0
1985-08-01,752.8,752.8,752.8,752.8,0
1985-08-02,759.41,759.41,759.41,759.41,0
1985-08-05,760.69,760.69,760.69,760.69,0
1985-08-06,762.62,762.62,762.62,762.62,0
1985-08-07,761.75,761.75,761.75,761.75,0
1985-08-08,766.21,766.21,766.21,766.21,0
1985-08-09,766.36,766.36,766.36,766.36,0
1985-08-12,766.89,766.89,766.89,766.89,0
1985-08-13,765.42,765.42,765.42,765.42,0
1985-08-14,762.77,762.77,762.77,762.77,0
1985-08-16,761.35,761.35,761.35,761.35,0
1985-08-19,761.58,761.58,761.58,761.58,0
1985-08-20,761.4,761.4,761.4,761.4,0
1985-08-21,766.6,766.6,766.6,766.6,0
1985-08-22,766.4,766.4,766.4,766.4,0
1985-08-23,753.98,753.98,753.98,753.98,0
1985-08-26,771.21,771.21,771.21,771.21,0
1985-08-27,775.16,775.16,775.16,775.16,0
1985-08-28,782.61,782.61,782.61,782.61,0
1985-08-29,784.69,784.69,784.69,784.69,0
1985-08-30,784.6,784.6,784.6,784.6,0
1985-09-02,787.65,787.65,787.65,787.65,0
1985-09-03,786.19,786.19,786.19,786.19,0
1985-09-04,787.19,787.19,787.19,787.19,0
1985-09-05,784.63,784.63,784.63,784.63,0
1985-09-06,782.44,782.44,782.44,782.44,0
1985-09-09,787.18,787.18,787.18,787.18,0
1985-09-10,785.24,785.24,785.24,785.24,0
1985-09-11,778.87,778.87,778.87,778.87,0
1985-09-12,775.83,775.83,775.83,775.83,0
1985-09-13,775.94,775.94,775.94,775.94,0
1985-09-16,771.97,771.97,771.97,771.97,0
1985-09-17,767.01,767.01,767.01,767.01,0
1985-09-18,768.28,768.28,768.28,768.28,0
1985-09-19,769.34,769.34,769.34,769.34,0
1985-09-20,768.81,768.81,768.81,768.81,0
1985-09-23,762.6,762.6,762.6,762.6,0
1985-09-24,762.04,762.04,762.04,762.04,0
1985-09-25,753.82,753.82,753.82,753.82,0
1985-09-26,744.93,744.93,744.93,744.93,0
1985-09-27,748.76,748.76,748.76,748.76,0
1985-09-30,745.24,745.24,745.24,745.24,0
1985-10-01,741.11,741.11,741.11,741.11,0
1985-10-02,740.77,740.77,740.77,740.77,0
1985-10-03,735.81,735.81,735.81,735.81,0
1985-10-04,735.28,735.28,735.28,735.28,0
1985-10-07,723.59,723.59,723.59,723.59,0
1985-10-08,724.77,724.77,724.77,724.77,0
1985-10-09,726.15,726.15,726.15,726.15,0
1985-10-10,728.59,728.59,728.59,728.59,0
1985-10-11,731.24,731.24,731.24,731.24,0
1985-10-14,738.76,738.76,738.76,738.76,0
1985-10-15,745.29,745.29,745.29,745.29,0
1985-10-16,745.09,745.09,745.09,745.09,0
1985-10-17,744.43,744.43,744.43,744.43,0
1985-10-18,746.64,746.64,746.64,746.64,0
1985-10-21,745.78,745.78,745.78,745.78,0
1985-10-22,744.66,744.66,744.66,744.66,0
1985-10-23,746.22,746.22,746.22,746.22,0
1985-10-24,761.88,761.88,761.88,761.88,0
1985-10-25,766.66,766.66,766.66,766.66,0
1985-10-28,770.87,770.87,770.87,770.87,0
1985-10-29,769.23,769.23,769.23,769.23,0
1985-10-30,774.69,774.69,774.69,774.69,0
1985-10-31,779.32,779.32,779.32,779.32,0
1985-11-04,786.29,786.29,786.29,786.29,0
1985-11-05,791.99,791.99,791.99,791.99,0
1985-11-06,796.73,796.73,796.73,796.73,0
1985-11-07,805.25,805.25,805.25,805.25,0
1985-11-08,803.66,803.66,803.66,803.66,0
1985-11-12,812.37,812.37,812.37,812.37,0
1985-11-13,815.09,815.09,815.09,815.09,0
1985-11-14,815.28,815.28,815.28,815.28,0
1985-11-15,820.35,820.35,820.35,820.35,0
1985-11-18,825.36,825.36,825.36,825.36,0
1985-11-19,830.1,830.1,830.1,830.1,0
1985-11-20,834.55,834.55,834.55,834.55,0
1985-11-21,844.37,844.37,844.37,844.37,0
1985-11-22,870.71,870.71,870.71,870.71,0
1985-11-25,875.51,875.51,875.51,875.51,0
1985-11-26,874.89,874.89,874.89,874.89,0
1985-11-27,877.43,877.43,877.43,877.43,0
1985-11-28,881.13,881.13,881.13,881.13,0
1985-11-29,872.61,872.61,872.61,872.61,0
1985-12-02,864.55,864.55,864.55,864.55,0
1985-12-03,856,856,856,856,0
1985-12-04,865.69,865.69,865.69,865.69,0
1985-12-05,880.25,880.25,880.25,880.25,0
1985-12-06,873.42,873.42,873.42,873.42,0
1985-12-09,869.58,869.58,869.58,869.58,0
1985-12-10,873.13,873.13,873.13,873.13,0
1985-12-11,872.96,872.96,872.96,872.96,0
1985-12-12,878.98,878.98,878.98,878.98,0
1985-12-13,883.65,883.65,883.65,883.65,0
1985-12-16,892.55,892.55,892.55,892.55,0
1985-12-17,894.39,894.39,894.39,894.39,0
1985-12-18,885.66,885.66,885.66,885.66,0
1985-12-19,885.74,885.74,885.74,885.74,0
1985-12-20,890.48,890.48,890.48,890.48,0
1985-12-23,907.21,907.21,907.21,907.21,0
1985-12-24,909.45,909.45,909.45,909.45,0
1985-12-26,915.6,915.6,915.6,915.6,0
1985-12-27,923.29,923.29,923.29,923.29,0
1985-12-30,932.41,932.41,932.41,932.41,0
1985-12-31,930.21,930.21,930.21,930.21,0
1986-01-02,944.53,944.53,944.53,944.53,0
1986-01-03,964.03,964.03,964.03,964.03,0
1986-01-06,977.36,977.36,977.36,977.36,0
1986-01-07,982.96,982.96,982.96,982.96,0
1986-01-08,995.85,995.85,995.85,995.85,0
1986-01-09,974.6,974.6,974.6,974.6,0
1986-01-10,971.61,971.61,971.61,971.61,0
1986-01-13,965,965,965,965,0
1986-01-14,952.2,952.2,952.2,952.2,0
1986-01-15,961.2,961.2,961.2,961.2,0
1986-01-16,974.32,974.32,974.32,974.32,0
1986-01-17,974.89,974.89,974.89,974.89,0
1986-01-20,964.35,964.35,964.35,964.35,0
1986-01-21,957.35,957.35,957.35,957.35,0
1986-01-22,957.59,957.59,957.59,957.59,0
1986-01-23,957.8,957.8,957.8,957.8,0
1986-01-24,977.23,977.23,977.23,977.23,0
1986-01-27,997.72,997.72,997.72,997.72,0
1986-01-28,1000.81,1000.81,1000.81,1000.81,0
1986-01-29,1004.4,1004.4,1004.4,1004.4,0
1986-01-30,1004.65,1004.65,1004.65,1004.65,0
1986-01-31,995.09,995.09,995.09,995.09,0
1986-02-03,998.7,998.7,998.7,998.7,0
1986-02-04,988.04,988.04,988.04,988.04,0
1986-02-05,984.96,984.96,984.96,984.96,0
1986-02-06,992.62,992.62,992.62,992.62,0
1986-02-07,1004.79,1004.79,1004.79,1004.79,0
1986-02-10,1015.56,1015.56,1015.56,1015.56,0
1986-02-11,1035.77,1035.77,1035.77,1035.77,0
1986-02-12,1049.1,1049.1,1049.1,1049.1,0
1986-02-13,1059.28,1059.28,1059.28,1059.28,0
1986-02-14,1057.51,1057.51,1057.51,1057.51,0
1986-02-17,1047.07,1047.07,1047.07,1047.07,0
1986-02-18,1045.78,1045.78,1045.78,1045.78,0
1986-02-19,1067.31,1067.31,1067.31,1067.31,0
1986-02-20,1081.57,1081.57,1081.57,1081.57,0
1986-02-21,1107.8,1107.8,1107.8,1107.8,0
1986-02-24,1143.94,1143.94,1143.94,1143.94,0
1986-02-25,1141.28,1141.28,1141.28,1141.28,0
1986-02-26,1130.85,1130.85,1130.85,1130.85,0
1986-02-27,1121.78,1121.78,1121.78,1121.78,0
1986-02-28,1104.63,1104.63,1104.63,1104.63,0
1986-03-03,1068.18,1068.18,1068.18,1068.18,0
1986-03-04,1075.21,1075.21,1075.21,1075.21,0
1986-03-05,1090.99,1090.99,1090.99,1090.99,0
1986-03-06,1096.86,1096.86,1096.86,1096.86,0
1986-03-07,1116.29,1116.29,1116.29,1116.29,0
1986-03-10,1119.17,1119.17,1119.17,1119.17,0
1986-03-11,1099,1099,1099,1099,0
1986-03-12,1113.3,1113.3,1113.3,1113.3,0
1986-03-13,1112.54,1112.54,1112.54,1112.54,0
1986-03-14,1137.14,1137.14,1137.14,1137.14,0
1986-03-17,1114.07,1114.07,1114.07,1114.07,0
1986-03-18,1148.97,1148.97,1148.97,1148.97,0
1986-03-19,1173.09,1173.09,1173.09,1173.09,0
1986-03-20,1204.79,1204.79,1204.79,1204.79,0
1986-03-21,1209.98,1209.98,1209.98,1209.98,0
1986-03-24,1221.41,1221.41,1221.41,1221.41,0
1986-03-25,1247.25,1247.25,1247.25,1247.25,0
1986-03-26,1249.42,1249.42,1249.42,1249.42,0
1986-03-27,1263.61,1263.61,1263.61,1263.61,0
1986-03-28,1263.91,1263.91,1263.91,1263.91,0
1986-04-01,1276.11,1276.11,1276.11,1276.11,0
1986-04-02,1267.63,1267.63,1267.63,1267.63,0
1986-04-03,1286.85,1286.85,1286.85,1286.85,0
1986-04-04,1312.72,1312.72,1312.72,1312.72,0
1986-04-07,1325.71,1325.71,1325.71,1325.71,0
1986-04-08,1295.38,1295.38,1295.38,1295.38,0
1986-04-09,1319.61,1319.61,1319.61,1319.61,0
1986-04-10,1307,1307,1307,1307,0
1986-04-11,1305.48,1305.48,1305.48,1305.48,0
1986-04-14,1325.13,1325.13,1325.13,1325.13,0
1986-04-15,1333.49,1333.49,1333.49,1333.49,0
1986-04-16,1299.05,1299.05,1299.05,1299.05,0
1986-04-17,1300.29,1300.29,1300.29,1300.29,0
1986-04-18,1316.12,1316.12,1316.12,1316.12,0
1986-04-21,1340.82,1340.82,1340.82,1340.82,0
1986-04-22,1358.85,1358.85,1358.85,1358.85,0
1986-04-23,1378.3,1378.3,1378.3,1378.3,0
1986-04-24,1413.65,1413.65,1413.65,1413.65,0
1986-04-25,1428.53,1428.53,1428.53,1428.53,0
1986-04-28,1420.14,1420.14,1420.14,1420.14,0
1986-04-29,1395.53,1395.53,1395.53,1395.53,0
1986-04-30,1365.19,1365.19,1365.19,1365.19,0
1986-05-01,1368.53,1368.53,1368.53,1368.53,0
1986-05-02,1368.68,1368.68,1368.68,1368.68,0
1986-05-05,1389.66,1389.66,1389.66,1389.66,0
1986-05-06,1416.24,1416.24,1416.24,1416.24,0
1986-05-07,1423.84,1423.84,1423.84,1423.84,0
1986-05-09,1437.78,1437.78,1437.78,1437.78,0
1986-05-12,1448.31,1448.31,1448.31,1448.31,0
1986-05-13,1436.09,1436.09,1436.09,1436.09,0
1986-05-14,1439.91,1439.91,1439.91,1439.91,0
1986-05-15,1452.82,1452.82,1452.82,1452.82,0
1986-05-16,1441.95,1441.95,1441.95,1441.95,0
1986-05-20,1429.24,1429.24,1429.24,1429.24,0
1986-05-21,1412.6,1412.6,1412.6,1412.6,0
1986-05-22,1380.14,1380.14,1380.14,1380.14,0
1986-05-23,1361.57,1361.57,1361.57,1361.57,0
1986-05-26,1269.92,1269.92,1269.92,1269.92,0
1986-05-27,1255.08,1255.08,1255.08,1255.08,0
1986-05-28,1240.79,1240.79,1240.79,1240.79,0
1986-05-29,1240.12,1240.12,1240.12,1240.12,0
1986-05-30,1250.44,1250.44,1250.44,1250.44,0
1986-06-02,1290.07,1290.07,1290.07,1290.07,0
1986-06-03,1266.62,1266.62,1266.62,1266.62,0
1986-06-04,1238.67,1238.67,1238.67,1238.67,0
1986-06-05,1227.76,1227.76,1227.76,1227.76,0
1986-06-06,1189.96,1189.96,1189.96,1189.96,0
1986-06-09,1209.92,1209.92,1209.92,1209.92,0
1986-06-10,1213.57,1213.57,1213.57,1213.57,0
1986-06-11,1222.69,1222.69,1222.69,1222.69,0
1986-06-12,1219.33,1219.33,1219.33,1219.33,0
1986-06-13,1216.3,1216.3,1216.3,1216.3,0
1986-06-16,1223.53,1223.53,1223.53,1223.53,0
1986-06-17,1227.52,1227.52,1227.52,1227.52,0
1986-06-18,1215.26,1215.26,1215.26,1215.26,0
1986-06-19,1207.06,1207.06,1207.06,1207.06,0
1986-06-20,1202.53,1202.53,1202.53,1202.53,0
1986-06-23,1202.71,1202.71,1202.71,1202.71,0
1986-06-24,1222.35,1222.35,1222.35,1222.35,0
1986-06-25,1247.28,1247.28,1247.28,1247.28,0
1986-06-26,1244.06,1244.06,1244.06,1244.06,0
1986-06-27,1234.81,1234.81,1234.81,1234.81,0
1986-06-30,1254.59,1254.59,1254.59,1254.59,0
1986-07-01,1251.63,1251.63,1251.63,1251.63,0
1986-07-02,1261.51,1261.51,1261.51,1261.51,0
1986-07-03,1288.65,1288.65,1288.65,1288.65,0
1986-07-04,1312.57,1312.57,1312.57,1312.57,0
1986-07-07,1314.1,1314.1,1314.1,1314.1,0
1986-07-08,1291.56,1291.56,1291.56,1291.56,0
1986-07-09,1299.33,1299.33,1299.33,1299.33,0
1986-07-10,1312.6,1312.6,1312.6,1312.6,0
1986-07-11,1319.92,1319.92,1319.92,1319.92,0
1986-07-15,1286.97,1286.97,1286.97,1286.97,0
1986-07-16,1299.22,1299.22,1299.22,1299.22,0
1986-07-17,1299.79,1299.79,1299.79,1299.79,0
1986-07-18,1302.8,1302.8,1302.8,1302.8,0
1986-07-21,1293.14,1293.14,1293.14,1293.14,0
1986-07-22,1283.79,1283.79,1283.79,1283.79,0
1986-07-23,1295.75,1295.75,1295.75,1295.75,0
1986-07-24,1322.14,1322.14,1322.14,1322.14,0
1986-07-25,1331.2,1331.2,1331.2,1331.2,0
1986-07-28,1345.79,1345.79,1345.79,1345.79,0
1986-07-29,1337.9,1337.9,1337.9,1337.9,0
1986-07-30,1341.54,1341.54,1341.54,1341.54,0
1986-07-31,1335.82,1335.82,1335.82,1335.82,0
1986-08-01,1336.14,1336.14,1336.14,1336.14,0
1986-08-04,1338.66,1338.66,1338.66,1338.66,0
1986-08-05,1339.21,1339.21,1339.21,1339.21,0
1986-08-06,1328.57,1328.57,1328.57,1328.57,0
1986-08-07,1318.86,1318.86,1318.86,1318.86,0
1986-08-08,1333.11,1333.11,1333.11,1333.11,0
1986-08-11,1341.5,1341.5,1341.5,1341.5,0
1986-08-12,1352.59,1352.59,1352.59,1352.59,0
1986-08-13,1354.59,1354.59,1354.59,1354.59,0
1986-08-14,1359.78,1359.78,1359.78,1359.78,0
1986-08-18,1368.47,1368.47,1368.47,1368.47,0
1986-08-19,1380.69,1380.69,1380.69,1380.69,0
1986-08-20,1390.78,1390.78,1390.78,1390.78,0
1986-08-21,1409.49,1409.49,1409.49,1409.49,0
1986-08-22,1418.18,1418.18,1418.18,1418.18,0
1986-08-25,1419.93,1419.93,1419.93,1419.93,0
1986-08-26,1430.44,1430.44,1430.44,1430.44,0
1986-08-27,1449.44,1449.44,1449.44,1449.44,0
1986-08-28,1422.2,1422.2,1422.2,1422.2,0
1986-08-29,1453.37,1453.37,1453.37,1453.37,0
1986-09-01,1455.48,1455.48,1455.48,1455.48,0
1986-09-02,1449.77,1449.77,1449.77,1449.77,0
1986-09-03,1430.57,1430.57,1430.57,1430.57,0
1986-09-04,1451.62,1451.62,1451.62,1451.62,0
1986-09-05,1451.69,1451.69,1451.69,1451.69,0
1986-09-08,1427.34,1427.34,1427.34,1427.34,0
1986-09-09,1412.51,1412.51,1412.51,1412.51,0
1986-09-10,1418.73,1418.73,1418.73,1418.73,0
1986-09-11,1407.12,1407.12,1407.12,1407.12,0
1986-09-12,1353.53,1353.53,1353.53,1353.53,0
1986-09-15,1361.6,1361.6,1361.6,1361.6,0
1986-09-16,1329.73,1329.73,1329.73,1329.73,0
1986-09-17,1333.97,1333.97,1333.97,1333.97,0
1986-09-18,1314.22,1314.22,1314.22,1314.22,0
1986-09-19,1340.84,1340.84,1340.84,1340.84,0
1986-09-22,1340.89,1340.89,1340.89,1340.89,0
1986-09-23,1370.84,1370.84,1370.84,1370.84,0
1986-09-24,1367.85,1367.85,1367.85,1367.85,0
1986-09-25,1373.07,1373.07,1373.07,1373.07,0
1986-09-26,1363.78,1363.78,1363.78,1363.78,0
1986-09-29,1355.96,1355.96,1355.96,1355.96,0
1986-09-30,1338.69,1338.69,1338.69,1338.69,0
1986-10-01,1349.41,1349.41,1349.41,1349.41,0
1986-10-02,1363.08,1363.08,1363.08,1363.08,0
1986-10-03,1357.15,1357.15,1357.15,1357.15,0
1986-10-06,1364.21,1364.21,1364.21,1364.21,0
1986-10-07,1365.91,1365.91,1365.91,1365.91,0
1986-10-08,1364.9,1364.9,1364.9,1364.9,0
1986-10-09,1366.17,1366.17,1366.17,1366.17,0
1986-10-10,1364.3,1364.3,1364.3,1364.3,0
1986-10-13,1371.59,1371.59,1371.59,1371.59,0
1986-10-14,1368.24,1368.24,1368.24,1368.24,0
1986-10-15,1342.51,1342.51,1342.51,1342.51,0
1986-10-16,1332.56,1332.56,1332.56,1332.56,0
1986-10-17,1307.9,1307.9,1307.9,1307.9,0
1986-10-20,1292.9,1292.9,1292.9,1292.9,0
1986-10-21,1292.46,1292.46,1292.46,1292.46,0
1986-10-22,1307.84,1307.84,1307.84,1307.84,0
1986-10-23,1325.9,1325.9,1325.9,1325.9,0
1986-10-24,1351.32,1351.32,1351.32,1351.32,0
1986-10-27,1340.2,1340.2,1340.2,1340.2,0
1986-10-28,1331.64,1331.64,1331.64,1331.64,0
1986-10-29,1317.34,1317.34,1317.34,1317.34,0
1986-10-30,1350.21,1350.21,1350.21,1350.21,0
1986-10-31,1352.8,1352.8,1352.8,1352.8,0
1986-11-03,1350.63,1350.63,1350.63,1350.63,0
1986-11-04,1349.91,1349.91,1349.91,1349.91,0
1986-11-05,1327.2,1327.2,1327.2,1327.2,0
1986-11-06,1338.91,1338.91,1338.91,1338.91,0
1986-11-07,1338.52,1338.52,1338.52,1338.52,0
1986-11-10,1338.13,1338.13,1338.13,1338.13,0
1986-11-12,1339.96,1339.96,1339.96,1339.96,0
1986-11-13,1338.04,1338.04,1338.04,1338.04,0
1986-11-14,1335.18,1335.18,1335.18,1335.18,0
1986-11-17,1341.01,1341.01,1341.01,1341.01,0
1986-11-18,1337.04,1337.04,1337.04,1337.04,0
1986-11-19,1335.2,1335.2,1335.2,1335.2,0
1986-11-20,1346.88,1346.88,1346.88,1346.88,0
1986-11-21,1369.43,1369.43,1369.43,1369.43,0
1986-11-24,1384.42,1384.42,1384.42,1384.42,0
1986-11-25,1386.51,1386.51,1386.51,1386.51,0
1986-11-26,1387.17,1387.17,1387.17,1387.17,0
1986-11-27,1390.48,1390.48,1390.48,1390.48,0
1986-11-28,1390.2,1390.2,1390.2,1390.2,0
1986-12-01,1404.38,1404.38,1404.38,1404.38,0
1986-12-02,1404.89,1404.89,1404.89,1404.89,0
1986-12-03,1427.45,1427.45,1427.45,1427.45,0
1986-12-04,1437.73,1437.73,1437.73,1437.73,0
1986-12-05,1437.06,1437.06,1437.06,1437.06,0
1986-12-08,1421.93,1421.93,1421.93,1421.93,0
1986-12-09,1439.6,1439.6,1439.6,1439.6,0
1986-12-10,1446.45,1446.45,1446.45,1446.45,0
1986-12-11,1458.65,1458.65,1458.65,1458.65,0
1986-12-12,1455,1455,1455,1455,0
1986-12-15,1461.35,1461.35,1461.35,1461.35,0
1986-12-16,1458.42,1458.42,1458.42,1458.42,0
1986-12-17,1446.4,1446.4,1446.4,1446.4,0
1986-12-18,1441.84,1441.84,1441.84,1441.84,0
1986-12-19,1449.1,1449.1,1449.1,1449.1,0
1986-12-22,1449.28,1449.28,1449.28,1449.28,0
1986-12-23,1441.93,1441.93,1441.93,1441.93,0
1986-12-24,1434.41,1434.41,1434.41,1434.41,0
1986-12-26,1436.64,1436.64,1436.64,1436.64,0
1986-12-29,1429.73,1429.73,1429.73,1429.73,0
1986-12-30,1405.31,1405.31,1405.31,1405.31,0
1986-12-31,1403.64,1403.64,1403.64,1403.64,0
1987-01-02,1382.74,1382.74,1382.74,1382.74,0
1987-01-05,1393.44,1393.44,1393.44,1393.44,0
1987-01-06,1427.93,1427.93,1427.93,1427.93,0
1987-01-07,1429.44,1429.44,1429.44,1429.44,0
1987-01-08,1439.2,1439.2,1439.2,1439.2,0
1987-01-09,1436.75,1436.75,1436.75,1436.75,0
1987-01-12,1455.32,1455.32,1455.32,1455.32,0
1987-01-13,1454.66,1454.66,1454.66,1454.66,0
1987-01-14,1457.6,1457.6,1457.6,1457.6,0
1987-01-15,1474.78,1474.78,1474.78,1474.78,0
1987-01-16,1472.37,1472.37,1472.37,1472.37,0
1987-01-19,1466.34,1466.34,1466.34,1466.34,0
1987-01-20,1458.09,1458.09,1458.09,1458.09,0
1987-01-21,1466.7,1466.7,1466.7,1466.7,0
1987-01-22,1469.78,1469.78,1469.78,1469.78,0
1987-01-23,1500.36,1500.36,1500.36,1500.36,0
1987-01-26,1498.17,1498.17,1498.17,1498.17,0
1987-01-27,1498.29,1498.29,1498.29,1498.29,0
1987-01-28,1501.34,1501.34,1501.34,1501.34,0
1987-01-29,1458.21,1458.21,1458.21,1458.21,0
1987-01-30,1474.71,1474.71,1474.71,1474.71,0
1987-02-02,1486.47,1486.47,1486.47,1486.47,0
1987-02-03,1483.2,1483.2,1483.2,1483.2,0
1987-02-04,1459.65,1459.65,1459.65,1459.65,0
1987-02-05,1468.91,1468.91,1468.91,1468.91,0
1987-02-06,1476.64,1476.64,1476.64,1476.64,0
1987-02-09,1475.28,1475.28,1475.28,1475.28,0
1987-02-10,1467.14,1467.14,1467.14,1467.14,0
1987-02-11,1463.12,1463.12,1463.12,1463.12,0
1987-02-12,1471.99,1471.99,1471.99,1471.99,0
1987-02-13,1479.49,1479.49,1479.49,1479.49,0
1987-02-16,1485.65,1485.65,1485.65,1485.65,0
1987-02-17,1479.15,1479.15,1479.15,1479.15,0
1987-02-18,1466.4,1466.4,1466.4,1466.4,0
1987-02-19,1464.72,1464.72,1464.72,1464.72,0
1987-02-20,1480.6,1480.6,1480.6,1480.6,0
1987-02-23,1485.79,1485.79,1485.79,1485.79,0
1987-02-24,1486.92,1486.92,1486.92,1486.92,0
1987-02-25,1491.83,1491.83,1491.83,1491.83,0
1987-02-26,1496.05,1496.05,1496.05,1496.05,0
1987-02-27,1513.13,1513.13,1513.13,1513.13,0
1987-03-02,1534.09,1534.09,1534.09,1534.09,0
1987-03-03,1546.9,1546.9,1546.9,1546.9,0
1987-03-04,1559.75,1559.75,1559.75,1559.75,0
1987-03-05,1568.53,1568.53,1568.53,1568.53,0
1987-03-06,1559.65,1559.65,1559.65,1559.65,0
1987-03-09,1562.18,1562.18,1562.18,1562.18,0
1987-03-10,1545.78,1545.78,1545.78,1545.78,0
1987-03-11,1552.52,1552.52,1552.52,1552.52,0
1987-03-12,1553.59,1553.59,1553.59,1553.59,0
1987-03-13,1556.17,1556.17,1556.17,1556.17,0
1987-03-16,1549.52,1549.52,1549.52,1549.52,0
1987-03-17,1547.29,1547.29,1547.29,1547.29,0
1987-03-18,1562.06,1562.06,1562.06,1562.06,0
1987-03-19,1562.12,1562.12,1562.12,1562.12,0
1987-03-20,1568.34,1568.34,1568.34,1568.34,0
1987-03-23,1583.32,1583.32,1583.32,1583.32,0
1987-03-24,1614.02,1614.02,1614.02,1614.02,0
1987-03-25,1620.38,1620.38,1620.38,1620.38,0
1987-03-26,1624.47,1624.47,1624.47,1624.47,0
1987-03-27,1619.65,1619.65,1619.65,1619.65,0
1987-03-30,1603.22,1603.22,1603.22,1603.22,0
1987-03-31,1583.89,1583.89,1583.89,1583.89,0
1987-04-01,1602.21,1602.21,1602.21,1602.21,0
1987-04-02,1597.67,1597.67,1597.67,1597.67,0
1987-04-03,1611.13,1611.13,1611.13,1611.13,0
1987-04-06,1619.71,1619.71,1619.71,1619.71,0
1987-04-07,1598.84,1598.84,1598.84,1598.84,0
1987-04-08,1585.81,1585.81,1585.81,1585.81,0
1987-04-09,1598.63,1598.63,1598.63,1598.63,0
1987-04-10,1585.35,1585.35,1585.35,1585.35,0
1987-04-13,1578.54,1578.54,1578.54,1578.54,0
1987-04-14,1568.15,1568.15,1568.15,1568.15,0
1987-04-15,1573.5,1573.5,1573.5,1573.5,0
1987-04-16,1587.25,1587.25,1587.25,1587.25,0
1987-04-21,1594.93,1594.93,1594.93,1594.93,0
1987-04-22,1594.44,1594.44,1594.44,1594.44,0
1987-04-23,1594.84,1594.84,1594.84,1594.84,0
1987-04-24,1590.93,1590.93,1590.93,1590.93,0
1987-04-27,1595.07,1595.07,1595.07,1595.07,0
1987-04-28,1587.24,1587.24,1587.24,1587.24,0
1987-04-29,1598.73,1598.73,1598.73,1598.73,0
1987-04-30,1599.49,1599.49,1599.49,1599.49,0
1987-05-04,1596.98,1596.98,1596.98,1596.98,0
1987-05-05,1585.88,1585.88,1585.88,1585.88,0
1987-05-06,1590.66,1590.66,1590.66,1590.66,0
1987-05-07,1609.01,1609.01,1609.01,1609.01,0
1987-05-08,1616.34,1616.34,1616.34,1616.34,0
1987-05-11,1603.01,1603.01,1603.01,1603.01,0
1987-05-12,1595.32,1595.32,1595.32,1595.32,0
1987-05-13,1585.64,1585.64,1585.64,1585.64,0
1987-05-14,1534.56,1534.56,1534.56,1534.56,0
1987-05-15,1512.12,1512.12,1512.12,1512.12,0
1987-05-18,1539.03,1539.03,1539.03,1539.03,0
1987-05-19,1507.8,1507.8,1507.8,1507.8,0
1987-05-20,1487.86,1487.86,1487.86,1487.86,0
1987-05-21,1486.03,1486.03,1486.03,1486.03,0
1987-05-22,1507.49,1507.49,1507.49,1507.49,0
1987-05-25,1517.18,1517.18,1517.18,1517.18,0
1987-05-26,1530.63,1530.63,1530.63,1530.63,0
1987-05-27,1530.83,1530.83,1530.83,1530.83,0
1987-05-29,1523.38,1523.38,1523.38,1523.38,0
1987-06-01,1519.48,1519.48,1519.48,1519.48,0
1987-06-02,1506.98,1506.98,1506.98,1506.98,0
1987-06-03,1468.02,1468.02,1468.02,1468.02,0
1987-06-04,1476.55,1476.55,1476.55,1476.55,0
1987-06-05,1458.87,1458.87,1458.87,1458.87,0
1987-06-09,1461.92,1461.92,1461.92,1461.92,0
1987-06-10,1436.85,1436.85,1436.85,1436.85,0
1987-06-11,1439.45,1439.45,1439.45,1439.45,0
1987-06-12,1445.39,1445.39,1445.39,1445.39,0
1987-06-15,1466.41,1466.41,1466.41,1466.41,0
1987-06-16,1471.96,1471.96,1471.96,1471.96,0
1987-06-17,1462.23,1462.23,1462.23,1462.23,0
1987-06-18,1432.64,1432.64,1432.64,1432.64,0
1987-06-19,1413.95,1413.95,1413.95,1413.95,0
1987-06-22,1417.22,1417.22,1417.22,1417.22,0
1987-06-23,1444.67,1444.67,1444.67,1444.67,0
1987-06-24,1429.29,1429.29,1429.29,1429.29,0
1987-06-25,1403.58,1403.58,1403.58,1403.58,0
1987-06-26,1416.76,1416.76,1416.76,1416.76,0
1987-06-29,1428.91,1428.91,1428.91,1428.91,0
1987-06-30,1427.55,1427.55,1427.55,1427.55,0
1987-07-01,1421.49,1421.49,1421.49,1421.49,0
1987-07-02,1437.38,1437.38,1437.38,1437.38,0
1987-07-03,1465.25,1465.25,1465.25,1465.25,0
1987-07-06,1484.17,1484.17,1484.17,1484.17,0
1987-07-07,1477.51,1477.51,1477.51,1477.51,0
1987-07-08,1488.1,1488.1,1488.1,1488.1,0
1987-07-09,1482.89,1482.89,1482.89,1482.89,0
1987-07-10,1490.42,1490.42,1490.42,1490.42,0
1987-07-16,1474.22,1474.22,1474.22,1474.22,0
1987-07-17,1462.11,1462.11,1462.11,1462.11,0
1987-07-20,1457.38,1457.38,1457.38,1457.38,0
1987-07-21,1444.71,1444.71,1444.71,1444.71,0
1987-07-22,1446.65,1446.65,1446.65,1446.65,0
1987-07-23,1461.3,1461.3,1461.3,1461.3,0
1987-07-24,1483.55,1483.55,1483.55,1483.55,0
1987-07-27,1478.54,1478.54,1478.54,1478.54,0
1987-07-28,1484.7,1484.7,1484.7,1484.7,0
1987-07-29,1494.49,1494.49,1494.49,1494.49,0
1987-07-30,1488.41,1488.41,1488.41,1488.41,0
1987-07-31,1488.31,1488.31,1488.31,1488.31,0
1987-08-03,1483.02,1483.02,1483.02,1483.02,0
1987-08-04,1460.73,1460.73,1460.73,1460.73,0
1987-08-05,1460.39,1460.39,1460.39,1460.39,0
1987-08-06,1473.59,1473.59,1473.59,1473.59,0
1987-08-07,1467.85,1467.85,1467.85,1467.85,0
1987-08-10,1458.24,1458.24,1458.24,1458.24,0
1987-08-11,1450.97,1450.97,1450.97,1450.97,0
1987-08-12,1450.81,1450.81,1450.81,1450.81,0
1987-08-13,1458.7,1458.7,1458.7,1458.7,0
1987-08-14,1486.49,1486.49,1486.49,1486.49,0
1987-08-17,1487.29,1487.29,1487.29,1487.29,0
1987-08-18,1471.36,1471.36,1471.36,1471.36,0
1987-08-19,1461.47,1461.47,1461.47,1461.47,0
1987-08-20,1466.13,1466.13,1466.13,1466.13,0
1987-08-21,1471.44,1471.44,1471.44,1471.44,0
1987-08-24,1490.7,1490.7,1490.7,1490.7,0
1987-08-25,1485.92,1485.92,1485.92,1485.92,0
1987-08-26,1514.55,1514.55,1514.55,1514.55,0
1987-08-27,1526.59,1526.59,1526.59,1526.59,0
1987-08-28,1528.97,1528.97,1528.97,1528.97,0
1987-08-31,1533.59,1533.59,1533.59,1533.59,0
1987-09-01,1530.11,1530.11,1530.11,1530.11,0
1987-09-02,1524,1524,1524,1524,0
1987-09-03,1550.52,1550.52,1550.52,1550.52,0
1987-09-04,1560.7,1560.7,1560.7,1560.7,0
1987-09-07,1535.26,1535.26,1535.26,1535.26,0
1987-09-08,1531.28,1531.28,1531.28,1531.28,0
1987-09-09,1522.04,1522.04,1522.04,1522.04,0
1987-09-10,1530.55,1530.55,1530.55,1530.55,0
1987-09-11,1530.91,1530.91,1530.91,1530.91,0
1987-09-14,1537.29,1537.29,1537.29,1537.29,0
1987-09-15,1528.85,1528.85,1528.85,1528.85,0
1987-09-16,1520.4,1520.4,1520.4,1520.4,0
1987-09-17,1526.78,1526.78,1526.78,1526.78,0
1987-09-18,1532.12,1532.12,1532.12,1532.12,0
1987-09-21,1528.51,1528.51,1528.51,1528.51,0
1987-09-22,1509.46,1509.46,1509.46,1509.46,0
1987-09-23,1524.54,1524.54,1524.54,1524.54,0
1987-09-24,1504.45,1504.45,1504.45,1504.45,0
1987-09-25,1492.74,1492.74,1492.74,1492.74,0
1987-09-28,1465.58,1465.58,1465.58,1465.58,0
1987-09-29,1475.39,1475.39,1475.39,1475.39,0
1987-09-30,1447.87,1447.87,1447.87,1447.87,0
1987-10-01,1452.81,1452.81,1452.81,1452.81,0
1987-10-02,1456.88,1456.88,1456.88,1456.88,0
1987-10-05,1463,1463,1463,1463,0
1987-10-06,1458.13,1458.13,1458.13,1458.13,0
1987-10-07,1449.77,1449.77,1449.77,1449.77,0
1987-10-08,1453.94,1453.94,1453.94,1453.94,0
1987-10-09,1430.33,1430.33,1430.33,1430.33,0
1987-10-12,1399.23,1399.23,1399.23,1399.23,0
1987-10-13,1395.62,1395.62,1395.62,1395.62,0
1987-10-14,1358.51,1358.51,1358.51,1358.51,0
1987-10-15,1307.23,1307.23,1307.23,1307.23,0
1987-10-16,1337.98,1337.98,1337.98,1337.98,0
1987-10-19,1208.99,1208.99,1208.99,1208.99,0
1987-10-20,1221.71,1221.71,1221.71,1221.71,0
1987-10-21,1243.95,1243.95,1243.95,1243.95,0
1987-10-22,1197.15,1197.15,1197.15,1197.15,0
1987-10-23,1187.02,1187.02,1187.02,1187.02,0
1987-10-26,1090.85,1090.85,1090.85,1090.85,0
1987-10-27,1105.12,1105.12,1105.12,1105.12,0
1987-10-28,1008.92,1008.92,1008.92,1008.92,0
1987-10-29,1075.5,1075.5,1075.5,1075.5,0
1987-10-30,1116.47,1116.47,1116.47,1116.47,0
1987-11-03,1107.85,1107.85,1107.85,1107.85,0
1987-11-04,1077.27,1077.27,1077.27,1077.27,0
1987-11-05,1062.54,1062.54,1062.54,1062.54,0
1987-11-06,1072.66,1072.66,1072.66,1072.66,0
1987-11-09,1030.23,1030.23,1030.23,1030.23,0
1987-11-10,954.72,954.72,954.72,954.72,0
1987-11-12,1036.57,1036.57,1036.57,1036.57,0
1987-11-13,1038.71,1038.71,1038.71,1038.71,0
1987-11-16,1101.16,1101.16,1101.16,1101.16,0
1987-11-17,1080.33,1080.33,1080.33,1080.33,0
1987-11-18,1072.08,1072.08,1072.08,1072.08,0
1987-11-19,1049.44,1049.44,1049.44,1049.44,0
1987-11-20,1024.93,1024.93,1024.93,1024.93,0
1987-11-23,1035.37,1035.37,1035.37,1035.37,0
1987-11-24,1077.91,1077.91,1077.91,1077.91,0
1987-11-25,1075.03,1075.03,1075.03,1075.03,0
1987-11-26,1067.85,1067.85,1067.85,1067.85,0
1987-11-27,1066.91,1066.91,1066.91,1066.91,0
1987-11-30,1037.43,1037.43,1037.43,1037.43,0
1987-12-01,1032.26,1032.26,1032.26,1032.26,0
1987-12-02,1026.98,1026.98,1026.98,1026.98,0
1987-12-03,1018.78,1018.78,1018.78,1018.78,0
1987-12-04,989.14,989.14,989.14,989.14,0
1987-12-07,964.2,964.2,964.2,964.2,0
1987-12-08,972.6,972.6,972.6,972.6,0
1987-12-09,966.89,966.89,966.89,966.89,0
1987-12-10,964.15,964.15,964.15,964.15,0
1987-12-11,977.04,977.04,977.04,977.04,0
1987-12-14,996.5,996.5,996.5,996.5,0
1987-12-15,1016.91,1016.91,1016.91,1016.91,0
1987-12-16,1039.43,1039.43,1039.43,1039.43,0
1987-12-17,1025.69,1025.69,1025.69,1025.69,0
1987-12-18,1019.37,1019.37,1019.37,1019.37,0
1987-12-21,1036.78,1036.78,1036.78,1036.78,0
1987-12-22,1030.52,1030.52,1030.52,1030.52,0
1987-12-23,1046.77,1046.77,1046.77,1046.77,0
1987-12-28,1018.76,1018.76,1018.76,1018.76,0
1987-12-29,1008.88,1008.88,1008.88,1008.88,0
1987-12-30,1011.69,1011.69,1011.69,1011.69,0
1987-12-31,1000,1000,1000,1000,0
1988-01-04,984.64,984.64,984.64,984.64,0
1988-01-05,1021.17,1021.17,1021.17,1021.17,0
1988-01-06,1028.05,1028.05,1028.05,1028.05,0
1988-01-07,1024.08,1024.08,1024.08,1024.08,0
1988-01-08,1029.22,1029.22,1029.22,1029.22,0
1988-01-11,998.73,998.73,998.73,998.73,0
1988-01-12,991.98,991.98,991.98,991.98,0
1988-01-13,967.86,967.86,967.86,967.86,0
1988-01-14,972.88,972.88,972.88,972.88,0
1988-01-15,1007.86,1007.86,1007.86,1007.86,0
1988-01-18,987.59,987.59,987.59,987.59,0
1988-01-19,971.99,971.99,971.99,971.99,0
1988-01-20,940.64,940.64,940.64,940.64,0
1988-01-21,928.67,928.67,928.67,928.67,0
1988-01-22,917.26,917.26,917.26,917.26,0
1988-01-25,915.39,915.39,915.39,915.39,0
1988-01-26,923.39,923.39,923.39,923.39,0
1988-01-27,913.98,913.98,913.98,913.98,0
1988-01-28,903.65,903.65,903.65,903.65,0
1988-01-29,893.82,893.82,893.82,893.82,0
1988-02-01,911.8,911.8,911.8,911.8,0
1988-02-02,935.09,935.09,935.09,935.09,0
1988-02-03,957.95,957.95,957.95,957.95,0
1988-02-04,971.94,971.94,971.94,971.94,0
1988-02-05,986.88,986.88,986.88,986.88,0
1988-02-08,981.64,981.64,981.64,981.64,0
1988-02-09,980.96,980.96,980.96,980.96,0
1988-02-10,992.89,992.89,992.89,992.89,0
1988-02-11,1028.23,1028.23,1028.23,1028.23,0
1988-02-12,1034.42,1034.42,1034.42,1034.42,0
1988-02-15,1044.76,1044.76,1044.76,1044.76,0
1988-02-16,1043.66,1043.66,1043.66,1043.66,0
1988-02-17,1062.63,1062.63,1062.63,1062.63,0
1988-02-18,1082.35,1082.35,1082.35,1082.35,0
1988-02-19,1096.59,1096.59,1096.59,1096.59,0
1988-02-22,1114.15,1114.15,1114.15,1114.15,0
1988-02-23,1095.64,1095.64,1095.64,1095.64,0
1988-02-24,1101.97,1101.97,1101.97,1101.97,0
1988-02-25,1122.62,1122.62,1122.62,1122.62,0
1988-02-26,1109.46,1109.46,1109.46,1109.46,0
1988-02-29,1112.58,1112.58,1112.58,1112.58,0
1988-03-01,1108.58,1108.58,1108.58,1108.58,0
1988-03-02,1092.88,1092.88,1092.88,1092.88,0
1988-03-03,1084.45,1084.45,1084.45,1084.45,0
1988-03-04,1079.51,1079.51,1079.51,1079.51,0
1988-03-07,1074.84,1074.84,1074.84,1074.84,0
1988-03-08,1067.42,1067.42,1067.42,1067.42,0
1988-03-09,1087.67,1087.67,1087.67,1087.67,0
1988-03-10,1081.35,1081.35,1081.35,1081.35,0
1988-03-11,1064.64,1064.64,1064.64,1064.64,0
1988-03-14,1064.92,1064.92,1064.92,1064.92,0
1988-03-15,1058.58,1058.58,1058.58,1058.58,0
1988-03-16,1064.86,1064.86,1064.86,1064.86,0
1988-03-17,1070.54,1070.54,1070.54,1070.54,0
1988-03-18,1087.43,1087.43,1087.43,1087.43,0
1988-03-21,1065.03,1065.03,1065.03,1065.03,0
1988-03-22,1049.63,1049.63,1049.63,1049.63,0
1988-03-23,1053.93,1053.93,1053.93,1053.93,0
1988-03-24,1055.06,1055.06,1055.06,1055.06,0
1988-03-25,1042.71,1042.71,1042.71,1042.71,0
1988-03-28,1015.17,1015.17,1015.17,1015.17,0
1988-03-29,1024.24,1024.24,1024.24,1024.24,0
1988-03-30,1021.37,1021.37,1021.37,1021.37,0
1988-03-31,1016.71,1016.71,1016.71,1016.71,0
1988-04-05,1018.57,1018.57,1018.57,1018.57,0
1988-04-06,1022.88,1022.88,1022.88,1022.88,0
1988-04-07,1035.32,1035.32,1035.32,1035.32,0
1988-04-08,1042.75,1042.75,1042.75,1042.75,0
1988-04-11,1070.04,1070.04,1070.04,1070.04,0
1988-04-12,1077.73,1077.73,1077.73,1077.73,0
1988-04-13,1106.35,1106.35,1106.35,1106.35,0
1988-04-14,1093.78,1093.78,1093.78,1093.78,0
1988-04-15,1092.22,1092.22,1092.22,1092.22,0
1988-04-18,1100.15,1100.15,1100.15,1100.15,0
1988-04-19,1097.55,1097.55,1097.55,1097.55,0
1988-04-20,1098.87,1098.87,1098.87,1098.87,0
1988-04-21,1115.58,1115.58,1115.58,1115.58,0
1988-04-22,1129.99,1129.99,1129.99,1129.99,0
1988-04-25,1107.54,1107.54,1107.54,1107.54,0
1988-04-26,1136.98,1136.98,1136.98,1136.98,0
1988-04-27,1137.4,1137.4,1137.4,1137.4,0
1988-04-28,1137.79,1137.79,1137.79,1137.79,0
1988-04-29,1127.54,1127.54,1127.54,1127.54,0
1988-05-02,1131.39,1131.39,1131.39,1131.39,0
1988-05-03,1132.93,1132.93,1132.93,1132.93,0
1988-05-04,1144.82,1144.82,1144.82,1144.82,0
1988-05-05,1130.58,1130.58,1130.58,1130.58,0
1988-05-06,1133.51,1133.51,1133.51,1133.51,0
1988-05-09,1142.12,1142.12,1142.12,1142.12,0
1988-05-10,1137.02,1137.02,1137.02,1137.02,0
1988-05-11,1116.16,1116.16,1116.16,1116.16,0
1988-05-13,1117.16,1117.16,1117.16,1117.16,0
1988-05-16,1114.71,1114.71,1114.71,1114.71,0
1988-05-17,1128.45,1128.45,1128.45,1128.45,0
1988-05-18,1117.07,1117.07,1117.07,1117.07,0
1988-05-19,1113.77,1113.77,1113.77,1113.77,0
1988-05-20,1135.72,1135.72,1135.72,1135.72,0
1988-05-24,1141.62,1141.62,1141.62,1141.62,0
1988-05-25,1180.84,1180.84,1180.84,1180.84,0
1988-05-26,1181.84,1181.84,1181.84,1181.84,0
1988-05-27,1199.64,1199.64,1199.64,1199.64,0
1988-05-30,1221.6,1221.6,1221.6,1221.6,0
1988-05-31,1235.78,1235.78,1235.78,1235.78,0
1988-06-01,1249.4,1249.4,1249.4,1249.4,0
1988-06-02,1237.62,1237.62,1237.62,1237.62,0
1988-06-03,1242.44,1242.44,1242.44,1242.44,0
1988-06-06,1256.62,1256.62,1256.62,1256.62,0
1988-06-07,1255.95,1255.95,1255.95,1255.95,0
1988-06-08,1271.78,1271.78,1271.78,1271.78,0
1988-06-09,1295.59,1295.59,1295.59,1295.59,0
1988-06-10,1292.43,1292.43,1292.43,1292.43,0
1988-06-13,1271.54,1271.54,1271.54,1271.54,0
1988-06-14,1287.88,1287.88,1287.88,1287.88,0
1988-06-15,1287.13,1287.13,1287.13,1287.13,0
1988-06-16,1260.37,1260.37,1260.37,1260.37,0
1988-06-17,1265.13,1265.13,1265.13,1265.13,0
1988-06-20,1267.23,1267.23,1267.23,1267.23,0
1988-06-21,1259.27,1259.27,1259.27,1259.27,0
1988-06-22,1279.45,1279.45,1279.45,1279.45,0
1988-06-23,1287.93,1287.93,1287.93,1287.93,0
1988-06-24,1316.43,1316.43,1316.43,1316.43,0
1988-06-27,1307.86,1307.86,1307.86,1307.86,0
1988-06-28,1300.87,1300.87,1300.87,1300.87,0
1988-06-29,1307.45,1307.45,1307.45,1307.45,0
1988-06-30,1320.17,1320.17,1320.17,1320.17,0
1988-07-01,1328.52,1328.52,1328.52,1328.52,0
1988-07-04,1338.79,1338.79,1338.79,1338.79,0
1988-07-05,1353.43,1353.43,1353.43,1353.43,0
1988-07-06,1370.18,1370.18,1370.18,1370.18,0
1988-07-07,1371.22,1371.22,1371.22,1371.22,0
1988-07-08,1368.96,1368.96,1368.96,1368.96,0
1988-07-11,1339.64,1339.64,1339.64,1339.64,0
1988-07-12,1324.88,1324.88,1324.88,1324.88,0
1988-07-13,1306.17,1306.17,1306.17,1306.17,0
1988-07-15,1316.43,1316.43,1316.43,1316.43,0
1988-07-18,1293.82,1293.82,1293.82,1293.82,0
1988-07-19,1275.52,1275.52,1275.52,1275.52,0
1988-07-20,1290.69,1290.69,1290.69,1290.69,0
1988-07-21,1299.84,1299.84,1299.84,1299.84,0
1988-07-22,1300.54,1300.54,1300.54,1300.54,0
1988-07-25,1296.16,1296.16,1296.16,1296.16,0
1988-07-26,1308.26,1308.26,1308.26,1308.26,0
1988-07-27,1308.93,1308.93,1308.93,1308.93,0
1988-07-28,1305.6,1305.6,1305.6,1305.6,0
1988-07-29,1320.55,1320.55,1320.55,1320.55,0
1988-08-01,1328.8,1328.8,1328.8,1328.8,0
1988-08-02,1331.93,1331.93,1331.93,1331.93,0
1988-08-03,1327.79,1327.79,1327.79,1327.79,0
1988-08-04,1326.98,1326.98,1326.98,1326.98,0
1988-08-05,1324.48,1324.48,1324.48,1324.48,0
1988-08-08,1321.32,1321.32,1321.32,1321.32,0
1988-08-09,1323.15,1323.15,1323.15,1323.15,0
1988-08-10,1305.94,1305.94,1305.94,1305.94,0
1988-08-11,1292.18,1292.18,1292.18,1292.18,0
1988-08-12,1295.32,1295.32,1295.32,1295.32,0
1988-08-16,1285.91,1285.91,1285.91,1285.91,0
1988-08-17,1303.51,1303.51,1303.51,1303.51,0
1988-08-18,1303.88,1303.88,1303.88,1303.88,0
1988-08-19,1310.02,1310.02,1310.02,1310.02,0
1988-08-22,1309.21,1309.21,1309.21,1309.21,0
1988-08-23,1293.81,1293.81,1293.81,1293.81,0
1988-08-24,1306.76,1306.76,1306.76,1306.76,0
1988-08-25,1286.42,1286.42,1286.42,1286.42,0
1988-08-26,1281.27,1281.27,1281.27,1281.27,0
1988-08-29,1280.55,1280.55,1280.55,1280.55,0
1988-08-30,1286.36,1286.36,1286.36,1286.36,0
1988-08-31,1292.81,1292.81,1292.81,1292.81,0
1988-09-01,1277.76,1277.76,1277.76,1277.76,0
1988-09-02,1286.12,1286.12,1286.12,1286.12,0
1988-09-05,1290.34,1290.34,1290.34,1290.34,0
1988-09-06,1290.06,1290.06,1290.06,1290.06,0
1988-09-07,1306.59,1306.59,1306.59,1306.59,0
1988-09-08,1303.66,1303.66,1303.66,1303.66,0
1988-09-09,1301.6,1301.6,1301.6,1301.6,0
1988-09-12,1312.61,1312.61,1312.61,1312.61,0
1988-09-13,1335.18,1335.18,1335.18,1335.18,0
1988-09-14,1369.75,1369.75,1369.75,1369.75,0
1988-09-15,1364.81,1364.81,1364.81,1364.81,0
1988-09-16,1365.21,1365.21,1365.21,1365.21,0
1988-09-19,1366.19,1366.19,1366.19,1366.19,0
1988-09-20,1365.75,1365.75,1365.75,1365.75,0
1988-09-21,1390.01,1390.01,1390.01,1390.01,0
1988-09-22,1395.87,1395.87,1395.87,1395.87,0
1988-09-23,1387.59,1387.59,1387.59,1387.59,0
1988-09-26,1403.55,1403.55,1403.55,1403.55,0
1988-09-27,1393.83,1393.83,1393.83,1393.83,0
1988-09-28,1399.04,1399.04,1399.04,1399.04,0
1988-09-29,1417.02,1417.02,1417.02,1417.02,0
1988-09-30,1418.13,1418.13,1418.13,1418.13,0
1988-10-03,1422.58,1422.58,1422.58,1422.58,0
1988-10-04,1432.02,1432.02,1432.02,1432.02,0
1988-10-05,1433.49,1433.49,1433.49,1433.49,0
1988-10-06,1436.2,1436.2,1436.2,1436.2,0
1988-10-07,1439.31,1439.31,1439.31,1439.31,0
1988-10-10,1438.98,1438.98,1438.98,1438.98,0
1988-10-11,1412.26,1412.26,1412.26,1412.26,0
1988-10-12,1408.57,1408.57,1408.57,1408.57,0
1988-10-13,1428.2,1428.2,1428.2,1428.2,0
1988-10-14,1437.36,1437.36,1437.36,1437.36,0
1988-10-17,1417.88,1417.88,1417.88,1417.88,0
1988-10-18,1429.05,1429.05,1429.05,1429.05,0
1988-10-19,1452.31,1452.31,1452.31,1452.31,0
1988-10-20,1451.22,1451.22,1451.22,1451.22,0
1988-10-21,1457.19,1457.19,1457.19,1457.19,0
1988-10-24,1464.34,1464.34,1464.34,1464.34,0
1988-10-25,1468.67,1468.67,1468.67,1468.67,0
1988-10-26,1474.32,1474.32,1474.32,1474.32,0
1988-10-27,1479.23,1479.23,1479.23,1479.23,0
1988-10-28,1496.83,1496.83,1496.83,1496.83,0
1988-11-02,1504.8,1504.8,1504.8,1504.8,0
1988-11-03,1501.95,1501.95,1501.95,1501.95,0
1988-11-04,1505.24,1505.24,1505.24,1505.24,0
1988-11-07,1484.87,1484.87,1484.87,1484.87,0
1988-11-08,1496.16,1496.16,1496.16,1496.16,0
1988-11-09,1487.64,1487.64,1487.64,1487.64,0
1988-11-10,1492.53,1492.53,1492.53,1492.53,0
1988-11-14,1471.32,1471.32,1471.32,1471.32,0
1988-11-15,1468.88,1468.88,1468.88,1468.88,0
1988-11-16,1480.58,1480.58,1480.58,1480.58,0
1988-11-17,1472.95,1472.95,1472.95,1472.95,0
1988-11-18,1472.49,1472.49,1472.49,1472.49,0
1988-11-21,1458.12,1458.12,1458.12,1458.12,0
1988-11-22,1455.7,1455.7,1455.7,1455.7,0
1988-11-23,1471.02,1471.02,1471.02,1471.02,0
1988-11-24,1479.43,1479.43,1479.43,1479.43,0
1988-11-25,1472.96,1472.96,1472.96,1472.96,0
1988-11-28,1468.13,1468.13,1468.13,1468.13,0
1988-11-29,1464.82,1464.82,1464.82,1464.82,0
1988-11-30,1478.2,1478.2,1478.2,1478.2,0
1988-12-01,1474.71,1474.71,1474.71,1474.71,0
1988-12-02,1468.25,1468.25,1468.25,1468.25,0
1988-12-05,1463.89,1463.89,1463.89,1463.89,0
1988-12-06,1468.93,1468.93,1468.93,1468.93,0
1988-12-07,1477.12,1477.12,1477.12,1477.12,0
1988-12-08,1480.17,1480.17,1480.17,1480.17,0
1988-12-09,1497.19,1497.19,1497.19,1497.19,0
1988-12-12,1497.81,1497.81,1497.81,1497.81,0
1988-12-13,1486.92,1486.92,1486.92,1486.92,0
1988-12-14,1484.75,1484.75,1484.75,1484.75,0
1988-12-15,1472.21,1472.21,1472.21,1472.21,0
1988-12-16,1476.63,1476.63,1476.63,1476.63,0
1988-12-19,1479.17,1479.17,1479.17,1479.17,0
1988-12-20,1498.71,1498.71,1498.71,1498.71,0
1988-12-21,1505.32,1505.32,1505.32,1505.32,0
1988-12-22,1528.03,1528.03,1528.03,1528.03,0
1988-12-23,1539.99,1539.99,1539.99,1539.99,0
1988-12-27,1546.79,1546.79,1546.79,1546.79,0
1988-12-28,1545.7,1545.7,1545.7,1545.7,0
1988-12-29,1559.05,1559.05,1559.05,1559.05,0
1988-12-30,1573.94,1573.94,1573.94,1573.94,0
1989-01-03,1570.77,1570.77,1570.77,1570.77,0
1989-01-04,1595.37,1595.37,1595.37,1595.37,0
1989-01-05,1627.7,1627.7,1627.7,1627.7,0
1989-01-06,1642.99,1642.99,1642.99,1642.99,0
1989-01-09,1629.84,1629.84,1629.84,1629.84,0
1989-01-10,1631.73,1631.73,1631.73,1631.73,0
1989-01-11,1619.35,1619.35,1619.35,1619.35,0
1989-01-12,1647.4,1647.4,1647.4,1647.4,0
1989-01-13,1643.23,1643.23,1643.23,1643.23,0
1989-01-16,1643.74,1643.74,1643.74,1643.74,0
1989-01-17,1636.1,1636.1,1636.1,1636.1,0
1989-01-18,1628.93,1628.93,1628.93,1628.93,0
1989-01-19,1643.91,1643.91,1643.91,1643.91,0
1989-01-20,1643.87,1643.87,1643.87,1643.87,0
1989-01-23,1631.05,1631.05,1631.05,1631.05,0
1989-01-24,1644.85,1644.85,1644.85,1644.85,0
1989-01-25,1679.72,1679.72,1679.72,1679.72,0
1989-01-26,1667.42,1667.42,1667.42,1667.42,0
1989-01-27,1677.32,1677.32,1677.32,1677.32,0
1989-01-30,1665.46,1665.46,1665.46,1665.46,0
1989-01-31,1654.99,1654.99,1654.99,1654.99,0
1989-02-02,1683.26,1683.26,1683.26,1683.26,0
1989-02-03,1693.48,1693.48,1693.48,1693.48,0
1989-02-06,1672.12,1672.12,1672.12,1672.12,0
1989-02-07,1677.14,1677.14,1677.14,1677.14,0
1989-02-08,1702.09,1702.09,1702.09,1702.09,0
1989-02-09,1693.8,1693.8,1693.8,1693.8,0
1989-02-10,1690.15,1690.15,1690.15,1690.15,0
1989-02-13,1650.94,1650.94,1650.94,1650.94,0
1989-02-14,1644.15,1644.15,1644.15,1644.15,0
1989-02-15,1615.32,1615.32,1615.32,1615.32,0
1989-02-16,1627.22,1627.22,1627.22,1627.22,0
1989-02-17,1612.73,1612.73,1612.73,1612.73,0
1989-02-20,1632.82,1632.82,1632.82,1632.82,0
1989-02-21,1645.5,1645.5,1645.5,1645.5,0
1989-02-22,1624.95,1624.95,1624.95,1624.95,0
1989-02-23,1581.62,1581.62,1581.62,1581.62,0
1989-02-24,1574.17,1574.17,1574.17,1574.17,0
1989-02-27,1541.01,1541.01,1541.01,1541.01,0
1989-02-28,1580.07,1580.07,1580.07,1580.07,0
1989-03-01,1574.67,1574.67,1574.67,1574.67,0
1989-03-02,1583.01,1583.01,1583.01,1583.01,0
1989-03-03,1608.15,1608.15,1608.15,1608.15,0
1989-03-06,1627.02,1627.02,1627.02,1627.02,0
1989-03-07,1617.04,1617.04,1617.04,1617.04,0
1989-03-08,1607.37,1607.37,1607.37,1607.37,0
1989-03-09,1612.13,1612.13,1612.13,1612.13,0
1989-03-10,1602.38,1602.38,1602.38,1602.38,0
1989-03-13,1604.85,1604.85,1604.85,1604.85,0
1989-03-14,1619,1619,1619,1619,0
1989-03-15,1632.62,1632.62,1632.62,1632.62,0
1989-03-16,1638.6,1638.6,1638.6,1638.6,0
1989-03-17,1614.04,1614.04,1614.04,1614.04,0
1989-03-20,1603.37,1603.37,1603.37,1603.37,0
1989-03-21,1622.87,1622.87,1622.87,1622.87,0
1989-03-22,1621.85,1621.85,1621.85,1621.85,0
1989-03-23,1624.73,1624.73,1624.73,1624.73,0
1989-03-28,1635.38,1635.38,1635.38,1635.38,0
1989-03-29,1643.9,1643.9,1643.9,1643.9,0
1989-03-30,1640.2,1640.2,1640.2,1640.2,0
1989-03-31,1644.81,1644.81,1644.81,1644.81,0
1989-04-03,1655.77,1655.77,1655.77,1655.77,0
1989-04-04,1666.5,1666.5,1666.5,1666.5,0
1989-04-05,1663.82,1663.82,1663.82,1663.82,0
1989-04-06,1655.69,1655.69,1655.69,1655.69,0
1989-04-07,1650.06,1650.06,1650.06,1650.06,0
1989-04-10,1658.64,1658.64,1658.64,1658.64,0
1989-04-11,1666.19,1666.19,1666.19,1666.19,0
1989-04-12,1674.46,1674.46,1674.46,1674.46,0
1989-04-13,1667.16,1667.16,1667.16,1667.16,0
1989-04-14,1682.96,1682.96,1682.96,1682.96,0
1989-04-17,1692.4,1692.4,1692.4,1692.4,0
1989-04-18,1701.18,1701.18,1701.18,1701.18,0
1989-04-19,1706.65,1706.65,1706.65,1706.65,0
1989-04-20,1695.39,1695.39,1695.39,1695.39,0
1989-04-21,1700.44,1700.44,1700.44,1700.44,0
1989-04-24,1698.67,1698.67,1698.67,1698.67,0
1989-04-25,1688.37,1688.37,1688.37,1688.37,0
1989-04-26,1667.17,1667.17,1667.17,1667.17,0
1989-04-27,1673.87,1673.87,1673.87,1673.87,0
1989-04-28,1680.53,1680.53,1680.53,1680.53,0
1989-05-02,1679.85,1679.85,1679.85,1679.85,0
1989-05-03,1668.48,1668.48,1668.48,1668.48,0
1989-05-05,1676.79,1676.79,1676.79,1676.79,0
1989-05-09,1672.61,1672.61,1672.61,1672.61,0
1989-05-10,1660.93,1660.93,1660.93,1660.93,0
1989-05-11,1655.74,1655.74,1655.74,1655.74,0
1989-05-12,1674.27,1674.27,1674.27,1674.27,0
1989-05-16,1666.79,1666.79,1666.79,1666.79,0
1989-05-17,1655.9,1655.9,1655.9,1655.9,0
1989-05-18,1658.02,1658.02,1658.02,1658.02,0
1989-05-19,1674.77,1674.77,1674.77,1674.77,0
1989-05-22,1678.94,1678.94,1678.94,1678.94,0
1989-05-23,1677.19,1677.19,1677.19,1677.19,0
1989-05-24,1689.6,1689.6,1689.6,1689.6,0
1989-05-25,1716.15,1716.15,1716.15,1716.15,0
1989-05-26,1720.92,1720.92,1720.92,1720.92,0
1989-05-29,1720.81,1720.81,1720.81,1720.81,0
1989-05-30,1722.87,1722.87,1722.87,1722.87,0
1989-05-31,1729.65,1729.65,1729.65,1729.65,0
1989-06-01,1738.02,1738.02,1738.02,1738.02,0
1989-06-02,1764.79,1764.79,1764.79,1764.79,0
1989-06-05,1762.11,1762.11,1762.11,1762.11,0
1989-06-06,1752.26,1752.26,1752.26,1752.26,0
1989-06-07,1752.87,1752.87,1752.87,1752.87,0
1989-06-08,1760.88,1760.88,1760.88,1760.88,0
1989-06-09,1754.79,1754.79,1754.79,1754.79,0
1989-06-12,1748.56,1748.56,1748.56,1748.56,0
1989-06-13,1744.45,1744.45,1744.45,1744.45,0
1989-06-14,1741.86,1741.86,1741.86,1741.86,0
1989-06-15,1739.74,1739.74,1739.74,1739.74,0
1989-06-16,1722.28,1722.28,1722.28,1722.28,0
1989-06-19,1719.04,1719.04,1719.04,1719.04,0
1989-06-20,1739.56,1739.56,1739.56,1739.56,0
1989-06-21,1737.59,1737.59,1737.59,1737.59,0
1989-06-22,1740.48,1740.48,1740.48,1740.48,0
1989-06-23,1760.36,1760.36,1760.36,1760.36,0
1989-06-26,1757.97,1757.97,1757.97,1757.97,0
1989-06-27,1759.17,1759.17,1759.17,1759.17,0
1989-06-28,1760.47,1760.47,1760.47,1760.47,0
1989-06-29,1731.99,1731.99,1731.99,1731.99,0
1989-06-30,1727.85,1727.85,1727.85,1727.85,0
1989-07-03,1737.45,1737.45,1737.45,1737.45,0
1989-07-04,1741.06,1741.06,1741.06,1741.06,0
1989-07-05,1736.1,1736.1,1736.1,1736.1,0
1989-07-06,1737.67,1737.67,1737.67,1737.67,0
1989-07-07,1729.09,1729.09,1729.09,1729.09,0
1989-07-10,1728.31,1728.31,1728.31,1728.31,0
1989-07-11,1754.79,1754.79,1754.79,1754.79,0
1989-07-12,1747.84,1747.84,1747.84,1747.84,0
1989-07-14,1741.06,1741.06,1741.06,1741.06,0
1989-07-17,1763.76,1763.76,1763.76,1763.76,0
1989-07-18,1757.21,1757.21,1757.21,1757.21,0
1989-07-19,1757.4,1757.4,1757.4,1757.4,0
1989-07-21,1773.7,1773.7,1773.7,1773.7,0
1989-07-24,1785.95,1785.95,1785.95,1785.95,0
1989-07-25,1790.94,1790.94,1790.94,1790.94,0
1989-07-26,1790.36,1790.36,1790.36,1790.36,0
1989-07-27,1811.71,1811.71,1811.71,1811.71,0
1989-07-28,1822.01,1822.01,1822.01,1822.01,0
1989-07-31,1814.19,1814.19,1814.19,1814.19,0
1989-08-01,1829.63,1829.63,1829.63,1829.63,0
1989-08-02,1828.84,1828.84,1828.84,1828.84,0
1989-08-03,1825.46,1825.46,1825.46,1825.46,0
1989-08-04,1818.82,1818.82,1818.82,1818.82,0
1989-08-07,1804.6,1804.6,1804.6,1804.6,0
1989-08-08,1818.81,1818.81,1818.81,1818.81,0
1989-08-09,1818.81,1818.81,1818.81,1818.81,0
1989-08-10,1818.46,1818.46,1818.46,1818.46,0
1989-08-11,1828.31,1828.31,1828.31,1828.31,0
1989-08-14,1818.46,1818.46,1818.46,1818.46,0
1989-08-15,1818.46,1818.46,1818.46,1818.46,0
1989-08-16,1828.12,1828.12,1828.12,1828.12,0
1989-08-17,1825.86,1825.86,1825.86,1825.86,0
1989-08-18,1814.68,1814.68,1814.68,1814.68,0
1989-08-21,1815.5,1815.5,1815.5,1815.5,0
1989-08-22,1828.31,1828.31,1828.31,1828.31,0
1989-08-23,1825.86,1825.86,1825.86,1825.86,0
1989-08-24,1845.5,1845.5,1845.5,1845.5,0
1989-08-25,1869.86,1869.86,1869.86,1869.86,0
1989-08-28,1853.98,1853.98,1853.98,1853.98,0
1989-08-29,1869.86,1869.86,1869.86,1869.86,0
1989-08-30,1869.71,1869.71,1869.71,1869.71,0
1989-08-31,1875.82,1875.82,1875.82,1875.82,0
1989-09-01,1886.2,1886.2,1886.2,1886.2,0
1989-09-04,1886.2,1886.2,1886.2,1886.2,0
1989-09-05,1886.2,1886.2,1886.2,1886.2,0
1989-09-06,1892.04,1892.04,1892.04,1892.04,0
1989-09-07,1886.2,1886.2,1886.2,1886.2,0
1989-09-08,1886.2,1886.2,1886.2,1886.2,0
1989-09-11,1901.4,1901.4,1901.4,1901.4,0
1989-09-12,1896.61,1896.61,1896.61,1896.61,0
1989-09-13,1901.64,1901.64,1901.64,1901.64,0
1989-09-14,1889.62,1889.62,1889.62,1889.62,0
1989-09-15,1892.17,1892.17,1892.17,1892.17,0
1989-09-18,1892.71,1892.71,1892.71,1892.71,0
1989-09-19,1894.44,1894.44,1894.44,1894.44,0
1989-09-20,1893.3,1893.3,1893.3,1893.3,0
1989-09-21,1897.3,1897.3,1897.3,1897.3,0
1989-09-22,1914.05,1914.05,1914.05,1914.05,0
1989-09-25,1906.48,1906.48,1906.48,1906.48,0
1989-09-26,1919.8,1919.8,1919.8,1919.8,0
1989-09-27,1930.81,1930.81,1930.81,1930.81,0
1989-09-28,1932.28,1932.28,1932.28,1932.28,0
1989-09-29,1919.8,1919.8,1919.8,1919.8,0
1989-10-02,1875.21,1875.21,1875.21,1875.21,0
1989-10-03,1902.7,1902.7,1902.7,1902.7,0
1989-10-04,1909.04,1909.04,1909.04,1909.04,0
1989-10-05,1909.04,1909.04,1909.04,1909.04,0
1989-10-06,1942.42,1942.42,1942.42,1942.42,0
1989-10-09,1942.5,1942.5,1942.5,1942.5,0
1989-10-10,1961.74,1961.74,1961.74,1961.74,0
1989-10-11,1927.95,1927.95,1927.95,1927.95,0
1989-10-12,1932.8,1932.8,1932.8,1932.8,0
1989-10-13,1931.27,1931.27,1931.27,1931.27,0
1989-10-16,1808.81,1808.81,1808.81,1808.81,0
1989-10-17,1805.89,1805.89,1805.89,1805.89,0
1989-10-18,1838.24,1838.24,1838.24,1838.24,0
1989-10-19,1875.05,1875.05,1875.05,1875.05,0
1989-10-20,1864.32,1864.32,1864.32,1864.32,0
1989-10-23,1868.54,1868.54,1868.54,1868.54,0
1989-10-24,1832.88,1832.88,1832.88,1832.88,0
1989-10-25,1828.81,1828.81,1828.81,1828.81,0
1989-10-26,1816.9,1816.9,1816.9,1816.9,0
1989-10-27,1788.27,1788.27,1788.27,1788.27,0
1989-10-30,1804.89,1804.89,1804.89,1804.89,0
1989-10-31,1816.9,1816.9,1816.9,1816.9,0
1989-11-02,1820.68,1820.68,1820.68,1820.68,0
1989-11-03,1808.04,1808.04,1808.04,1808.04,0
1989-11-06,1782.92,1782.92,1782.92,1782.92,0
1989-11-07,1820.68,1820.68,1820.68,1820.68,0
1989-11-08,1784.67,1784.67,1784.67,1784.67,0
1989-11-09,1801.09,1801.09,1801.09,1801.09,0
1989-11-10,1820.3,1820.3,1820.3,1820.3,0
1989-11-13,1819.51,1819.51,1819.51,1819.51,0
1989-11-14,1814.52,1814.52,1814.52,1814.52,0
1989-11-15,1816.63,1816.63,1816.63,1816.63,0
1989-11-16,1830.01,1830.01,1830.01,1830.01,0
1989-11-17,1837.66,1837.66,1837.66,1837.66,0
1989-11-20,1834.5,1834.5,1834.5,1834.5,0
1989-11-21,1825.21,1825.21,1825.21,1825.21,0
1989-11-22,1837.19,1837.19,1837.19,1837.19,0
1989-11-23,1843.56,1843.56,1843.56,1843.56,0
1989-11-24,1858.09,1858.09,1858.09,1858.09,0
1989-11-27,1863.81,1863.81,1863.81,1863.81,0
1989-11-28,1860.02,1860.02,1860.02,1860.02,0
1989-11-29,1872.3,1872.3,1872.3,1872.3,0
1989-11-30,1890.43,1890.43,1890.43,1890.43,0
1989-12-01,1919.72,1919.72,1919.72,1919.72,0
1989-12-04,1939.09,1939.09,1939.09,1939.09,0
1989-12-05,1939.26,1939.26,1939.26,1939.26,0
1989-12-06,1950.29,1950.29,1950.29,1950.29,0
1989-12-07,1968.83,1968.83,1968.83,1968.83,0
1989-12-08,1966.63,1966.63,1966.63,1966.63,0
1989-12-11,1971.09,1971.09,1971.09,1971.09,0
1989-12-12,1972.01,1972.01,1972.01,1972.01,0
1989-12-13,1960.42,1960.42,1960.42,1960.42,0
1989-12-14,1964.82,1964.82,1964.82,1964.82,0
1989-12-15,1949.42,1949.42,1949.42,1949.42,0
1989-12-18,1945.7,1945.7,1945.7,1945.7,0
1989-12-19,1932.02,1932.02,1932.02,1932.02,0
1989-12-20,1951.31,1951.31,1951.31,1951.31,0
1989-12-21,1976.83,1976.83,1976.83,1976.83,0
1989-12-22,1981.37,1981.37,1981.37,1981.37,0
1989-12-26,1977.49,1977.49,1977.49,1977.49,0
1989-12-27,1985.66,1985.66,1985.66,1985.66,0
1989-12-28,1988.83,1988.83,1988.83,1988.83,0
1989-12-29,2001.08,2001.08,2001.08,2001.08,0
1990-01-02,1988.85,1988.85,1988.85,1988.85,0
1990-01-03,1979.89,1979.89,1979.89,1979.89,0
1990-01-04,2006.42,2006.42,2006.42,2006.42,0
1990-01-05,1994.36,1994.36,1994.36,1994.36,0
1990-01-08,1968.95,1968.95,1968.95,1968.95,0
1990-01-09,1970.28,1970.28,1970.28,1970.28,0
1990-01-10,1970.38,1970.38,1970.38,1970.38,0
1990-01-11,1992.89,1992.89,1992.89,1992.89,0
1990-01-12,1968.65,1968.65,1968.65,1968.65,0
1990-01-15,1962.89,1962.89,1962.89,1962.89,0
1990-01-16,1935.21,1935.21,1935.21,1935.21,0
1990-01-17,1953.14,1953.14,1953.14,1953.14,0
1990-01-18,1934.72,1934.72,1934.72,1934.72,0
1990-01-19,1924.27,1924.27,1924.27,1924.27,0
1990-01-22,1915.82,1915.82,1915.82,1915.82,0
1990-01-23,1912.36,1912.36,1912.36,1912.36,0
1990-01-24,1881.73,1881.73,1881.73,1881.73,0
1990-01-25,1893.23,1893.23,1893.23,1893.23,0
1990-01-26,1886.75,1886.75,1886.75,1886.75,0
1990-01-29,1904.71,1904.71,1904.71,1904.71,0
1990-01-30,1892.03,1892.03,1892.03,1892.03,0
1990-01-31,1882.88,1882.88,1882.88,1882.88,0
1990-02-01,1895.53,1895.53,1895.53,1895.53,0
1990-02-02,1924.7,1924.7,1924.7,1924.7,0
1990-02-05,1926.14,1926.14,1926.14,1926.14,0
1990-02-06,1916.33,1916.33,1916.33,1916.33,0
1990-02-07,1895.24,1895.24,1895.24,1895.24,0
1990-02-08,1905.51,1905.51,1905.51,1905.51,0
1990-02-09,1898.25,1898.25,1898.25,1898.25,0
1990-02-12,1867.4,1867.4,1867.4,1867.4,0
1990-02-13,1845.43,1845.43,1845.43,1845.43,0
1990-02-14,1853.99,1853.99,1853.99,1853.99,0
1990-02-15,1856.86,1856.86,1856.86,1856.86,0
1990-02-16,1871.12,1871.12,1871.12,1871.12,0
1990-02-19,1838.03,1838.03,1838.03,1838.03,0
1990-02-20,1820.16,1820.16,1820.16,1820.16,0
1990-02-21,1803.79,1803.79,1803.79,1803.79,0
1990-02-22,1836.91,1836.91,1836.91,1836.91,0
1990-02-23,1803.62,1803.62,1803.62,1803.62,0
1990-02-26,1800.32,1800.32,1800.32,1800.32,0
1990-02-27,1825.38,1825.38,1825.38,1825.38,0
1990-02-28,1849.68,1849.68,1849.68,1849.68,0
1990-03-01,1836,1838,1827,1832,0
1990-03-02,1831,1860,1831,1860,0
1990-03-05,1866,1874,1862,1874,0
1990-03-06,1869,1875,1866,1872,0
1990-03-07,1874,1881,1874,1880,0
1990-03-08,1891,1923,1891,1917,0
1990-03-09,1936,1941,1921,1921,0
1990-03-12,1917,1918,1912,1912,0
1990-03-13,1924,1924,1924,1924,0
1990-03-14,1919,1946,1919,1946,0
1990-03-15,1966,1967,1950,1964,0
1990-03-16,1963,1967,1952,1958,0
1990-03-19,1950,1953,1931,1936,0
1990-03-20,1934,1941,1922,1925,0
1990-03-21,1926,1940,1924,1938,0
1990-03-22,1918,1931,1910,1914,0
1990-03-23,1924,1944,1923,1937,0
1990-03-26,1948,1967,1948,1964,0
1990-03-27,1956,1959,1944,1946,0
1990-03-28,1944,1948,1931,1939,0
1990-03-29,1944,1953,1940,1947,0
1990-03-30,1943,1975,1943,1972,0
1990-04-02,1951,1962,1937,1947,0
1990-04-03,1953,1990,1953,1985,0
1990-04-04,1997,2014,1994,2001,0
1990-04-05,2004,2034,1997,2028,0
1990-04-06,2054,2081,2053,2070,0
1990-04-09,2076,2086,2063,2083,0
1990-04-10,2076,2079,2065,2075,0
1990-04-11,2074,2107,2072,2103,0
1990-04-12,2105,2117,2096,2117,0
1990-04-17,2122,2141,2117,2126,0
1990-04-18,2128,2128,2096,2098,0
1990-04-19,2073,2102,2072,2097,0
1990-04-20,2101,2131,2100,2129,0
1990-04-23,2126,2138,2084,2090,0
1990-04-24,2082,2109,2082,2101,0
1990-04-25,2104,2114,2091,2092,0
1990-04-26,2100,2108,2067,2072,0
1990-04-27,2080,2080,2054,2066,0
1990-04-30,2057,2057,2032,2046,0
1990-05-02,2056,2073,2048,2066,0
1990-05-03,2085,2104,2081,2099,0
1990-05-04,2108,2116,2096,2099,0
1990-05-07,2111,2122,2103,2120,0
1990-05-09,2133,2134,2103,2103,0
1990-05-10,2104,2106,2089,2104,0
1990-05-11,2089,2102,2081,2092,0
1990-05-14,2099,2099,2083,2090,0
1990-05-15,2088,2088,2064,2070,0
1990-05-16,2068,2080,2057,2071,0
1990-05-17,2069,2105,2069,2104,0
1990-05-18,2110,2120,2096,2100,0
1990-05-21,2083,2094,2075,2092,0
1990-05-22,2094,2117,2093,2115,0
1990-05-23,2136,2141,2117,2123,0
1990-05-25,2124,2124,2110,2112,0
1990-05-28,2098,2116,2093,2114,0
1990-05-29,2109,2125,2107,2123,0
1990-05-30,2135,2140,2116,2121,0
1990-05-31,2120,2121,2094,2107,0
1990-06-01,2102,2102,2083,2087,0
1990-06-05,2090,2091,2065,2069,0
1990-06-06,2057,2068,2041,2045,0
1990-06-07,2046,2059,2045,2045,0
1990-06-08,2045,2050,2016,2021,0
1990-06-11,1998,2010,1988,2001,0
1990-06-12,2009,2012,1998,2006,0
1990-06-13,2022,2034,2011,2026,0
1990-06-14,2034,2035,2021,2028,0
1990-06-15,2025,2029,2009,2012,0
1990-06-18,2008,2012,1987,1988,0
1990-06-19,1972,2003,1972,2000,0
1990-06-20,2002,2009,1999,2004,0
1990-06-21,2004,2017,2003,2008,0
1990-06-22,2032,2037,2023,2032,0
1990-06-25,2034,2045,2025,2040,0
1990-06-26,2044,2056,2040,2053,0
1990-06-27,2048,2059,2031,2034,0
1990-06-28,2036,2053,2029,2038,0
1990-06-29,2039,2050,2019,2035,0
1990-07-02,2025,2035,2024,2035,0
1990-07-03,2034,2046,2029,2031,0
1990-07-04,2027,2032,2013,2032,0
1990-07-05,2016,2016,1987,2000,0
1990-07-06,1990,2002,1989,2002,0
1990-07-09,2005,2009,1989,2002,0
1990-07-10,1985,1986,1957,1963,0
1990-07-11,1953,1975,1950,1970,0
1990-07-12,1979,1983,1972,1975,0
1990-07-13,1989,2002,1984,1998,0
1990-07-16,2001,2016,1998,2015,0
1990-07-17,2024,2025,2015,2019,0
1990-07-18,2023,2036,2023,2029,0
1990-07-19,2028,2030,2021,2023,0
1990-07-20,2025,2031,2017,2031,0
1990-07-23,2021,2026,1970,1990,0
1990-07-24,1997,2000,1985,1995,0
1990-07-25,2005,2006,1995,1998,0
1990-07-26,2001,2005,1981,1984,0
1990-07-27,1973,1973,1956,1965,0
1990-07-30,1959,1961,1945,1955,0
1990-07-31,1967,1971,1955,1965,0
1990-08-01,1959,1966,1953,1960,0
1990-08-02,1949,1960,1897,1916,0
1990-08-03,1906,1912,1861,1869,0
1990-08-06,1826,1833,1737,1774,0
1990-08-07,1757,1816,1755,1812,0
1990-08-08,1805,1805,1725,1757,0
1990-08-09,1774,1784,1765,1780,0
1990-08-10,1791,1796,1770,1778,0
1990-08-13,1737,1740,1706,1721,0
1990-08-14,1736,1744,1704,1712,0
1990-08-16,1725,1733,1712,1723,0
1990-08-17,1679,1683,1650,1665,0
1990-08-20,1642,1644,1587,1611,0
1990-08-21,1615,1617,1526,1546,0
1990-08-22,1510,1592,1507,1586,0
1990-08-23,1540,1553,1519,1553,0
1990-08-24,1585,1621,1575,1617,0
1990-08-27,1693,1703,1669,1700,0
1990-08-28,1705,1705,1665,1680,0
1990-08-29,1671,1703,1651,1698,0
1990-08-30,1717,1747,1716,1723,0
1990-08-31,1716,1716,1682,1690,0
1990-09-03,1668,1669,1637,1644,0
1990-09-04,1616,1621,1592,1621,0
1990-09-05,1632,1639,1611,1638,0
1990-09-06,1631,1631,1606,1609,0
1990-09-07,1591,1619,1591,1619,0
1990-09-10,1675,1687,1659,1662,0
1990-09-11,1645,1655,1641,1654,0
1990-09-12,1672,1687,1639,1648,0
1990-09-13,1662,1662,1624,1646,0
1990-09-14,1623,1630,1603,1615,0
1990-09-17,1596,1605,1590,1604,0
1990-09-18,1593,1595,1571,1580,0
1990-09-19,1586,1586,1560,1570,0
1990-09-20,1570,1571,1537,1540,0
1990-09-21,1523,1543,1502,1543,0
1990-09-24,1526,1538,1490,1503,0
1990-09-25,1503,1517,1473,1485,0
1990-09-26,1483,1515,1472,1499,0
1990-09-27,1501,1531,1498,1524,0
1990-09-28,1483,1515,1472,1499,0
1990-10-01,1515,1543,1513,1541,0
1990-10-02,1592,1593,1568,1573,0
1990-10-03,1560,1568,1555,1567,0
1990-10-04,1558,1561,1542,1553,0
1990-10-05,1539,1556,1511,1552,0
1990-10-08,1577,1598,1576,1586,0
1990-10-09,1575,1575,1547,1551,0
1990-10-10,1539,1544,1518,1540,0
1990-10-11,1542,1552,1530,1542,0
1990-10-12,1543,1582,1541,1575,0
1990-10-15,1600,1613,1584,1599,0
1990-10-16,1608,1612,1592,1602,0
1990-10-17,1606,1617,1588,1616,0
1990-10-18,1620,1647,1611,1647,0
1990-10-19,1650,1650,1638,1644,0
1990-10-22,1643,1644,1632,1640,0
1990-10-23,1644,1678,1643,1676,0
1990-10-24,1680,1682,1657,1667,0
1990-10-25,1671,1672,1643,1646,0
1990-10-26,1626,1626,1609,1618,0
1990-10-29,1609,1630,1607,1628,0
1990-10-30,1615,1615,1601,1613,0
1990-10-31,1615,1649,1609,1645,0
1990-11-02,1630,1639,1626,1639,0
1990-11-05,1632,1632,1618,1620,0
1990-11-06,1620,1621,1609,1613,0
1990-11-07,1603,1604,1578,1583,0
1990-11-08,1553,1570,1549,1570,0
1990-11-09,1558,1579,1558,1573,0
1990-11-12,1576,1599,1576,1597,0
1990-11-13,1616,1628,1603,1610,0
1990-11-14,1597,1601,1589,1599,0
1990-11-15,1588,1602,1587,1598,0
1990-11-16,1589,1612,1587,1612,0
1990-11-19,1622,1646,1616,1633,0
1990-11-20,1646,1649,1628,1633,0
1990-11-21,1620,1634,1613,1627,0
1990-11-22,1636,1647,1634,1639,0
1990-11-23,1654,1654,1636,1640,0
1990-11-26,1648,1648,1597,1607,0
1990-11-27,1601,1613,1593,1606,0
1990-11-28,1594,1606,1589,1601,0
1990-11-29,1592,1607,1591,1607,0
1990-11-30,1598,1610,1598,1605,0
1990-12-03,1628,1648,1627,1645,0
1990-12-04,1636,1648,1633,1646,0
1990-12-05,1661,1673,1657,1660,0
1990-12-06,1678,1709,1675,1693,0
1990-12-07,1696,1701,1688,1691,0
1990-12-10,1684,1695,1675,1675,0
1990-12-11,1670,1671,1658,1665,0
1990-12-12,1666,1677,1661,1668,0
1990-12-13,1680,1682,1647,1659,0
1990-12-14,1645,1648,1632,1635,0
1990-12-17,1612,1615,1598,1606,0
1990-12-18,1602,1613,1586,1591,0
1990-12-19,1619,1619,1578,1589,0
1990-12-20,1574,1576,1541,1553,0
1990-12-21,1542,1572,1539,1564,0
1990-12-26,1553,1572,1537,1537,0
1990-12-27,1553,1555,1520,1529,0
1990-12-28,1522,1522,1498,1509,0
1991-01-02,1504,1509,1488,1505,0
1991-01-03,1500,1540,1500,1539,0
1991-01-04,1535,1552,1533,1547,0
1991-01-07,1533,1533,1501,1508,0
1991-01-08,1475,1507,1475,1503,0
1991-01-09,1511,1554,1509,1552,0
1991-01-10,1509,1519,1503,1507,0
1991-01-11,1513,1523,1486,1495,0
1991-01-14,1461,1463,1432,1441,0
1991-01-15,1438,1459,1425,1457,0
1991-01-16,1443,1476,1432,1457,0
1991-01-17,1547,1574,1524,1560,0
1991-01-18,1547,1568,1540,1560,0
1991-01-21,1561,1571,1545,1553,0
1991-01-22,1541,1549,1532,1548,0
1991-01-23,1536,1537,1519,1522,0
1991-01-24,1535,1556,1533,1553,0
1991-01-25,1563,1568,1556,1563,0
1991-01-28,1559,1566,1547,1565,0
1991-01-29,1567,1567,1548,1554,0
1991-01-30,1562,1584,1562,1582,0
1991-01-31,1595,1600,1566,1580,0
1991-02-01,1577,1587,1565,1578,0
1991-02-04,1581,1589,1576,1581,0
1991-02-05,1602,1608,1595,1606,0
1991-02-06,1601,1602,1588,1598,0
1991-02-07,1610,1610,1592,1598,0
1991-02-08,1595,1623,1592,1622,0
1991-02-11,1629,1641,1629,1637,0
1991-02-12,1647,1649,1622,1626,0
1991-02-13,1624,1642,1622,1636,0
1991-02-14,1643,1661,1640,1652,0
1991-02-15,1650,1703,1650,1670,0
1991-02-18,1676,1701,1674,1695,0
1991-02-19,1704,1719,1697,1701,0
1991-02-20,1684,1701,1681,1693,0
1991-02-21,1707,1722,1694,1710,0
1991-02-22,1716,1721,1710,1717,0
1991-02-25,1742,1751,1739,1745,0
1991-02-26,1736,1736,1708,1712,0
1991-02-27,1696,1732,1696,1731,0
1991-02-28,1751,1762,1744,1760,0
1991-03-01,1746,1755,1733,1747,0
1991-03-04,1750,1768,1742,1766,0
1991-03-05,1772,1800,1771,1800,0
1991-03-06,1826,1848,1812,1821,0
1991-03-07,1809,1837,1805,1832,0
1991-03-08,1843,1855,1822,1828,0
1991-03-11,1821,1829,1792,1797,0
1991-03-12,1798,1810,1782,1795,0
1991-03-13,1783,1787,1772,1781,0
1991-03-14,1795,1818,1795,1816,0
1991-03-15,1821,1823,1793,1800,0
1991-03-18,1783,1788,1770,1778,0
1991-03-19,1763,1775,1734,1741,0
1991-03-20,1726,1759,1726,1752,0
1991-03-21,1775,1779,1767,1771,0
1991-03-22,1768,1774,1760,1772,0
1991-03-25,1769,1779,1757,1773,0
1991-03-26,1767,1779,1767,1775,0
1991-03-27,1787,1801,1783,1797,0
1991-03-28,1798,1819,1794,1816,0
1991-04-02,1815,1831,1815,1827,0
1991-04-03,1845,1856,1845,1852,0
1991-04-04,1848,1859,1831,1836,0
1991-04-05,1835,1859,1835,1852,0
1991-04-08,1845,1851,1840,1847,0
1991-04-09,1851,1856,1843,1846,0
1991-04-10,1831,1831,1812,1817,0
1991-04-11,1815,1828,1806,1825,0
1991-04-12,1822,1837,1814,1821,0
1991-04-15,1823,1833,1820,1822,0
1991-04-16,1820,1821,1800,1803,0
1991-04-17,1811,1831,1810,1829,0
1991-04-18,1836,1840,1810,1816,0
1991-04-19,1798,1803,1787,1791,0
1991-04-22,1775,1778,1762,1767,0
1991-04-23,1778,1794,1772,1782,0
1991-04-24,1782,1784,1771,1782,0
1991-04-25,1778,1786,1774,1777,0
1991-04-26,1774,1788,1770,1774,0
1991-04-29,1782,1801,1782,1797,0
1991-04-30,1793,1793,1772,1779,0
1991-05-02,1793,1826,1787,1824,0
1991-05-03,1821,1834,1820,1832,0
1991-05-06,1831,1832,1816,1828,0
1991-05-07,1822,1831,1821,1830,0
1991-05-10,1838.9,1852.5,1838.6,1850.3,0
1991-05-13,1833.9,1842.8,1832.7,1834.5,0
1991-05-14,1831.8,1833.1,1799,1805.6,0
1991-05-15,1793.5,1806.5,1785.5,1802.6,0
1991-05-16,1806.5,1829,1806.2,1826.3,0
1991-05-17,1835.6,1838.2,1822.1,1827,0
1991-05-21,1826.5,1834.4,1819.7,1833.1,0
1991-05-22,1837.8,1846.1,1829.3,1831.1,0
1991-05-23,1820.3,1826,1812.4,1813.7,0
1991-05-24,1821.1,1821.1,1803.2,1804.8,0
1991-05-27,1798.5,1804.4,1792,1801.5,0
1991-05-28,1806.8,1810.9,1794.1,1794.1,0
1991-05-29,1823,1830.5,1816.8,1825.2,0
1991-05-30,1826.6,1838.6,1823.8,1837.1,0
1991-05-31,1848,1864.4,1845,1861.8,0
1991-06-03,1864.5,1877.9,1861.6,1865.7,0
1991-06-04,1859.7,1859.7,1845.5,1851.3,0
1991-06-05,1857.6,1870.2,1856.5,1862.9,0
1991-06-06,1860.1,1877.1,1858.6,1863.9,0
1991-06-07,1863.8,1863.8,1850.3,1852.5,0
1991-06-10,1840.5,1848.4,1840.5,1846.3,0
1991-06-11,1851.9,1876.9,1851.5,1874.8,0
1991-06-12,1869.8,1873.9,1846.9,1846.9,0
1991-06-13,1844.3,1851.3,1834.1,1847.2,0
1991-06-14,1852.4,1860.6,1842.7,1858.2,0
1991-06-17,1861.4,1861.4,1837.3,1844.9,0
1991-06-18,1824.5,1832.6,1819.2,1830.6,0
1991-06-19,1816.8,1818.6,1794.3,1798.2,0
1991-06-20,1799.7,1801.9,1784.4,1793.7,0
1991-06-21,1802.3,1815.6,1801.8,1806.6,0
1991-06-24,1794.7,1795.8,1773.4,1775.6,0
1991-06-25,1768.7,1788.4,1767.9,1775.5,0
1991-06-26,1779.4,1783.4,1756.3,1760.5,0
1991-06-27,1765,1775.6,1757.3,1768,0
1991-06-28,1764.6,1767.8,1734.5,1747.6,0
1991-07-01,1767.7,1772.9,1761.2,1772.8,0
1991-07-02,1760.4,1760.4,1744,1750.5,0
1991-07-03,1732.9,1739.7,1713.9,1718,0
1991-07-04,1726.1,1734.4,1704.8,1708.1,0
1991-07-05,1705.2,1723.1,1697.1,1723.1,0
1991-07-08,1709,1715.5,1697.6,1714.3,0
1991-07-09,1732.3,1735.7,1722.9,1734.5,0
1991-07-10,1736.4,1757.4,1734.9,1757.4,0
1991-07-11,1755.1,1763.7,1748,1754,0
1991-07-12,1761.7,1764.8,1751.5,1754.3,0
1991-07-15,1753,1760.4,1746.9,1759.8,0
1991-07-16,1762.4,1770.2,1752,1755.5,0
1991-07-17,1753.8,1758.1,1745.1,1758.1,0
1991-07-18,1752.3,1757.9,1746.7,1757.5,0
1991-07-19,1761.8,1765.8,1759.5,1763.5,0
1991-07-22,1757.7,1764.7,1752,1762.8,0
1991-07-23,1761.6,1775.8,1761.4,1768.9,0
1991-07-24,1770.4,1785.8,1770.4,1778.1,0
1991-07-25,1777.1,1783.6,1773.5,1780.1,0
1991-07-26,1778.3,1780.8,1759.8,1767.7,0
1991-07-29,1759.5,1760.4,1754.5,1757.9,0
1991-07-30,1759.6,1760.8,1751.2,1756.6,0
1991-07-31,1753,1757.2,1742.4,1754.7,0
1991-08-01,1762.1,1769.8,1760.5,1766.8,0
1991-08-02,1764.7,1777.4,1762.4,1766.5,0
1991-08-05,1768,1768.4,1760.8,1762.2,0
1991-08-06,1755.3,1760.3,1752.5,1759.5,0
1991-08-07,1769.9,1786.7,1768.1,1782.4,0
1991-08-08,1779.8,1789.7,1779.7,1789.5,0
1991-08-09,1783.4,1788.1,1779.7,1783.5,0
1991-08-12,1778.8,1781.8,1771.4,1780.4,0
1991-08-13,1786,1810.1,1785.3,1808.8,0
1991-08-14,1807.5,1820.3,1807,1820.3,0
1991-08-19,1723.8,1723.8,1663.3,1687.5,0
1991-08-20,1712.6,1731.5,1704.4,1725.6,0
1991-08-21,1739.5,1793,1738.5,1792.9,0
1991-08-22,1804.9,1828.2,1797,1819.1,0
1991-08-23,1823.9,1838.5,1822.5,1833.5,0
1991-08-26,1836.7,1855.8,1836.1,1853.4,0
1991-08-27,1849.1,1854.1,1839.4,1849.7,0
1991-08-28,1845.8,1858.8,1845.2,1851.8,0
1991-08-29,1862.5,1867.6,1854,1857.7,0
1991-08-30,1854.7,1864.3,1844.1,1864.3,0
1991-09-02,1859.9,1870.3,1859.3,1863.5,0
1991-09-03,1873.3,1878.5,1867.8,1873.2,0
1991-09-04,1861.2,1868.8,1856.3,1860.8,0
1991-09-05,1854.7,1868.7,1854.7,1868.7,0
1991-09-06,1870.5,1875,1859.2,1860.4,0
1991-09-09,1860.8,1860.8,1851.2,1855.9,0
1991-09-10,1849.1,1849.4,1838,1840.5,0
1991-09-11,1841.1,1845.6,1838.3,1842.6,0
1991-09-12,1845.1,1861.8,1844.6,1861.2,0
1991-09-13,1873,1890,1867.8,1876.2,0
1991-09-16,1870.6,1887.6,1868.9,1878.3,0
1991-09-17,1883.6,1890.5,1875.7,1878.4,0
1991-09-18,1874.5,1882.8,1863.7,1869.4,0
1991-09-19,1866.7,1882.4,1859.4,1880.4,0
1991-09-20,1878.8,1890.7,1874.5,1885.5,0
1991-09-23,1894.2,1897.3,1885,1888.4,0
1991-09-24,1883,1889.4,1877.5,1885.2,0
1991-09-25,1890.5,1893.4,1875.5,1877.9,0
1991-09-26,1871.1,1878.8,1865.8,1876.5,0
1991-09-27,1873.2,1888.1,1867.8,1883.8,0
1991-09-30,1882.6,1887.4,1875,1880.6,0
1991-10-01,1888,1892.4,1884.4,1887.4,0
1991-10-02,1885.3,1887.2,1873.9,1878.3,0
1991-10-03,1870.1,1870.5,1859.1,1867.1,0
1991-10-04,1851.2,1855.7,1844,1851.9,0
1991-10-07,1843.3,1844.8,1836.2,1843.6,0
1991-10-08,1842.9,1851.5,1842.5,1848.1,0
1991-10-09,1849.2,1849.2,1838.9,1843.4,0
1991-10-10,1839.1,1848.4,1838.9,1843.6,0
1991-10-11,1851.7,1852.2,1831.5,1833.8,0
1991-10-14,1834.2,1837.7,1827.3,1833.4,0
1991-10-15,1845.9,1858.9,1840.8,1856.9,0
1991-10-16,1862.5,1868.2,1859.6,1863.4,0
1991-10-17,1869.8,1869.8,1854.1,1855.5,0
1991-10-18,1849.5,1866,1848.3,1864.2,0
1991-10-21,1863.4,1863.4,1844.2,1846,0
1991-10-22,1836.4,1842.3,1832.7,1836.8,0
1991-10-23,1835.7,1841.8,1826.9,1830.4,0
1991-10-24,1837.3,1841.2,1825.8,1831.6,0
1991-10-25,1827,1839.2,1825.6,1834.8,0
1991-10-28,1836.6,1852.1,1835.5,1852.1,0
1991-10-29,1861.6,1863.7,1849.7,1849.8,0
1991-10-30,1853,1863.5,1853,1861.8,0
1991-10-31,1858.3,1862.5,1851.1,1856.7,0
1991-11-04,1854.7,1856.9,1836.1,1841.5,0
1991-11-05,1840.1,1846.9,1836.9,1846.9,0
1991-11-06,1837.5,1840.4,1832.1,1836.1,0
1991-11-07,1837.5,1843,1835.2,1838.6,0
1991-11-08,1845.1,1858.5,1844.8,1857.6,0
1991-11-12,1858.9,1863.7,1856.7,1858.4,0
1991-11-13,1859.3,1859.3,1843.2,1846.8,0
1991-11-14,1850.6,1869.5,1850.6,1868.5,0
1991-11-15,1871.2,1872.4,1858.8,1863.2,0
1991-11-18,1819.4,1830.2,1804.4,1808.3,0
1991-11-19,1812.3,1812.5,1756.1,1765.1,0
1991-11-20,1782.7,1782.7,1756.5,1763.5,0
1991-11-21,1756.6,1777.4,1752.4,1766,0
1991-11-22,1759.4,1762.9,1734.3,1741.3,0
1991-11-25,1731.5,1749.9,1731.5,1743.3,0
1991-11-26,1756.1,1775.6,1755.7,1769,0
1991-11-27,1770.7,1772.7,1751.6,1757.9,0
1991-11-28,1761.9,1761.9,1749.5,1754.9,0
1991-11-29,1754.9,1761.5,1734.7,1739.7,0
1991-12-02,1720.1,1720.1,1698.3,1708.8,0
1991-12-03,1719,1722.7,1701.3,1722.2,0
1991-12-04,1725.3,1737.7,1706.3,1713.9,0
1991-12-05,1697.7,1704.1,1686.9,1703.2,0
1991-12-06,1703.8,1706.8,1671,1685.7,0
1991-12-09,1673.6,1674.2,1661,1663.4,0
1991-12-10,1660.8,1667.2,1630.6,1636.9,0
1991-12-11,1638.6,1655.2,1618.6,1645.6,0
1991-12-12,1655.1,1680.1,1647.3,1671.6,0
1991-12-13,1695,1696.3,1683.6,1688.3,0
1991-12-16,1696,1698.5,1683.4,1696.8,0
1991-12-17,1698.3,1718.1,1697.8,1711.7,0
1991-12-18,1702,1709.9,1696.8,1706.2,0
1991-12-19,1693.1,1695.3,1667.2,1684.2,0
1991-12-20,1657.3,1661.6,1630.7,1648.5,0
1991-12-23,1626,1633.7,1610.2,1633.6,0
1991-12-24,1661.5,1706.2,1655.1,1699.1,0
1991-12-26,1702.7,1729,1702.7,1722.5,0
1991-12-27,1731,1736.4,1708.7,1720.7,0
1991-12-30,1730.4,1745.3,1721.5,1741.9,0
1991-12-31,1757.8,1787.7,1757.8,1765.7,0
1992-01-02,1755.3,1765.5,1746.6,1749.9,0
1992-01-03,1760.5,1771,1749.1,1770.3,0
1992-01-06,1794,1802.5,1782.7,1787.6,0
1992-01-07,1784,1784.1,1771.8,1778.7,0
1992-01-08,1763.5,1787.3,1758.1,1785.6,0
1992-01-09,1796.3,1836.5,1789.1,1833.9,0
1992-01-10,1838.6,1848.1,1827.9,1837.4,0
1992-01-13,1824.6,1839.2,1821.9,1824.3,0
1992-01-14,1820.7,1846.4,1820.7,1843.8,0
1992-01-15,1875.7,1884.6,1868.1,1873.6,0
1992-01-16,1869.6,1877.6,1848.2,1860.2,0
1992-01-17,1857.4,1877.3,1853,1860.2,0
1992-01-20,1855.8,1868,1850.2,1865.9,0
1992-01-21,1875.3,1878.6,1857,1867.9,0
1992-01-22,1859.5,1868.1,1837,1841.3,0
1992-01-23,1847.2,1847.2,1831.8,1838.7,0
1992-01-24,1823.1,1851,1822.7,1849.9,0
1992-01-27,1867.7,1872.6,1863.5,1869.3,0
1992-01-28,1867.7,1891.2,1864,1890.6,0
1992-01-29,1893.2,1893.2,1870.8,1879.6,0
1992-01-30,1864.1,1886.3,1857.1,1873.9,0
1992-01-31,1878.1,1895.8,1870.2,1875.3,0
1992-02-03,1869.1,1875.5,1849.6,1857,0
1992-02-04,1849.2,1857.1,1840.3,1856.5,0
1992-02-05,1863.2,1872.6,1857.7,1865.8,0
1992-02-06,1864.8,1874.2,1854,1860.6,0
1992-02-07,1862.3,1864.5,1857.5,1861.6,0
1992-02-10,1856.1,1869.8,1854.5,1865.6,0
1992-02-11,1874.6,1874.6,1860.7,1864.1,0
1992-02-12,1862,1862.1,1853.9,1861.6,0
1992-02-13,1865.9,1878.8,1863.8,1876.5,0
1992-02-14,1869.3,1872.6,1860.5,1865.1,0
1992-02-17,1863.7,1885.8,1862.8,1882.1,0
1992-02-18,1891.8,1913.7,1885.4,1912.2,0
1992-02-19,1908,1920,1902,1915.4,0
1992-02-20,1925.6,1957.7,1925.3,1951.2,0
1992-02-21,1953.5,1971.6,1952,1962.4,0
1992-02-24,1971.8,1993.4,1970.5,1976.5,0
1992-02-25,1977.4,1991.8,1948.5,1953.5,0
1992-02-26,1958.2,1981.4,1955.1,1981.3,0
1992-02-27,1995.9,2004.2,1972.8,1985.1,0
1992-02-28,1981.8,1995.6,1977.2,1983.4,0
1992-03-02,1974.8,1981.5,1968.3,1979.7,0
1992-03-03,1979,1990.3,1978.3,1983.8,0
1992-03-04,1992.2,1996.5,1981.3,1988.1,0
1992-03-05,1978.3,1978.3,1968.4,1973,0
1992-03-06,1966.4,1972.9,1961.9,1966.9,0
1992-03-09,1954.1,1979.6,1953.9,1976.3,0
1992-03-10,1979.5,1997.6,1978.6,1993.9,0
1992-03-11,1990.6,1990.6,1966,1968,0
1992-03-12,1959.9,1959.9,1936.8,1941.8,0
1992-03-13,1944.4,1960,1937,1947.1,0
1992-03-16,1936,1936,1922.2,1929.2,0
1992-03-17,1933.7,1945.8,1932.7,1943.6,0
1992-03-18,1945.1,1955.9,1925.7,1928.2,0
1992-03-19,1928.1,1935.3,1916.5,1922,0
1992-03-20,1916.2,1924.9,1911,1919.1,0
1992-03-23,1916.1,1916.1,1877.8,1884.6,0
1992-03-24,1879.4,1903.5,1877.5,1896.3,0
1992-03-25,1910,1929.3,1906.4,1928.3,0
1992-03-26,1930.2,1935.6,1924.9,1934.8,0
1992-03-27,1929.2,1935.1,1912.5,1923.5,0
1992-03-30,1911.4,1945.3,1908.9,1943.8,0
1992-03-31,1950.8,1962.2,1940.4,1942.4,0
1992-04-01,1933.4,1945.3,1919.9,1928.1,0
1992-04-02,1944.7,1947,1929.8,1942,0
1992-04-03,1936.9,1947.4,1931.2,1942.7,0
1992-04-06,1948.4,1978.7,1948.4,1974.8,0
1992-04-07,1977.5,1980.1,1969,1975.4,0
1992-04-08,1950,1954.1,1901.5,1907.5,0
1992-04-09,1919.2,1947.2,1899.9,1943.6,0
1992-04-10,1977.7,1986.4,1965.8,1974.1,0
1992-04-13,1964.6,1974.9,1952.6,1963.3,0
1992-04-14,1966.5,1975.7,1963.2,1972.3,0
1992-04-15,1987.4,1995.4,1982.9,1990.7,0
1992-04-16,1996,2000.6,1972.6,1978.2,0
1992-04-21,1965.1,1981.3,1963.7,1980.4,0
1992-04-22,1986.1,1993.8,1979,1983.7,0
1992-04-23,1988.3,1995.2,1973.5,1978.1,0
1992-04-24,1987.6,1995,1980.5,1984.9,0
1992-04-27,1977.8,1998.5,1973.4,1995.7,0
1992-04-28,1995.7,2008.6,1995.7,2006.6,0
1992-04-29,2008.2,2038.8,2008.2,2036.7,0
1992-04-30,2040.1,2042.5,2028.3,2031.1,0
1992-05-04,2023.7,2047.1,2023.3,2041.6,0
1992-05-05,2051.2,2051.2,2032.8,2046.9,0
1992-05-06,2042.2,2054.5,2033,2047.2,0
1992-05-07,2046,2066,2036.3,2063.4,0
1992-05-11,2073.3,2080.8,2069.5,2077.5,0
1992-05-12,2074.3,2074.3,2060.3,2063.6,0
1992-05-13,2065,2073.4,2050.3,2053.2,0
1992-05-14,2045.8,2049,2010.9,2017,0
1992-05-15,2004.8,2027.5,1995.2,2024,0
1992-05-18,2028.8,2054,2028.6,2051.6,0
1992-05-19,2050.9,2052,2016.2,2023.1,0
1992-05-20,2030.5,2042.8,2022.1,2030.8,0
1992-05-21,2024.9,2026,2008.8,2016.8,0
1992-05-22,2023.5,2049.8,2023.5,2045.1,0
1992-05-25,2044.5,2051.9,2041.8,2046.3,0
1992-05-26,2049.4,2054.8,2018.1,2029.6,0
1992-05-27,2021.4,2023.8,2004.4,2014.1,0
1992-05-29,2017.2,2036.7,2000.7,2033.3,0
1992-06-01,2027.9,2027.9,2006.7,2017.4,0
1992-06-02,2024.1,2035.7,2020.2,2024.9,0
1992-06-03,2011.8,2015.4,1976,1992.6,0
1992-06-04,1979,1996.1,1972.2,1994.9,0
1992-06-05,1987.3,1989.8,1975,1981.6,0
1992-06-09,1968.4,1971.7,1957.2,1962.2,0
1992-06-10,1957.1,1964.7,1951.5,1953.7,0
1992-06-11,1936.5,1941.1,1914.5,1928.8,0
1992-06-12,1933.1,1940.7,1920.2,1928.3,0
1992-06-15,1914.1,1918.8,1906.9,1918.1,0
1992-06-16,1923.1,1933.8,1920.7,1931.4,0
1992-06-17,1915.2,1915.6,1908.2,1908.8,0
1992-06-18,1888.6,1897.3,1880.5,1891.8,0
1992-06-19,1901.1,1925.9,1898.8,1913.9,0
1992-06-22,1889.4,1896.9,1881.6,1885.8,0
1992-06-23,1892.7,1899.3,1886.7,1895.8,0
1992-06-24,1903.5,1914,1892.7,1899.6,0
1992-06-25,1907.7,1923.6,1907.7,1920.3,0
1992-06-26,1911.7,1920.1,1907.5,1915.3,0
1992-06-29,1915,1925.6,1906.2,1907.3,0
1992-06-30,1907.7,1915.6,1883.1,1900.6,0
1992-07-01,1893,1894.2,1874.7,1880.9,0
1992-07-02,1878,1900.6,1865.7,1873.5,0
1992-07-03,1866.4,1886.4,1863.2,1883.6,0
1992-07-06,1871.3,1881.5,1860.4,1868.5,0
1992-07-07,1874.3,1881.9,1863.9,1879.1,0
1992-07-08,1859,1863,1842.6,1847.8,0
1992-07-09,1843.5,1864.3,1843.5,1861.8,0
1992-07-10,1865.5,1867.6,1851.1,1859.4,0
1992-07-15,1862.5,1863.2,1843,1853.3,0
1992-07-16,1845.3,1869.2,1845,1851.2,0
1992-07-17,1842,1842.7,1798.1,1801.8,0
1992-07-20,1777.6,1788.1,1735,1767.9,0
1992-07-21,1775,1780.1,1757.8,1762.7,0
1992-07-22,1754.4,1757.4,1721.5,1727.5,0
1992-07-23,1737.2,1748.4,1716.5,1734.6,0
1992-07-24,1733.5,1737.7,1715.4,1734.6,0
1992-07-27,1740.1,1756.5,1734.5,1755.4,0
1992-07-28,1757.8,1771.4,1753.8,1769,0
1992-07-29,1767.7,1805.7,1766.5,1801.6,0
1992-07-30,1806.5,1806.5,1776.3,1782.6,0
1992-07-31,1781.2,1781.2,1751,1754.7,0
1992-08-03,1755.5,1789.2,1739.6,1784.4,0
1992-08-04,1796.4,1802.1,1780.7,1787.6,0
1992-08-05,1781.3,1810.4,1772.1,1798,0
1992-08-06,1798.2,1809,1789.3,1793.8,0
1992-08-07,1787.6,1789.8,1771.2,1777.3,0
1992-08-10,1767.6,1767.6,1741.5,1755.2,0
1992-08-11,1749.5,1756,1733.2,1737.8,0
1992-08-12,1735.8,1746.9,1725.5,1730.1,0
1992-08-13,1718.1,1732.9,1712.1,1722.4,0
1992-08-14,1712.4,1755.8,1711.4,1753.5,0
1992-08-17,1767.6,1767.7,1741.4,1757.3,0
1992-08-18,1736.4,1745.8,1729.6,1736.7,0
1992-08-19,1725.1,1739.5,1722.4,1734.2,0
1992-08-20,1735.6,1741.8,1723.2,1724.2,0
1992-08-21,1735,1756.2,1732.1,1744.2,0
1992-08-24,1717.5,1722.7,1680.1,1689.7,0
1992-08-25,1698.1,1700.4,1640.9,1667.7,0
1992-08-26,1679,1679.9,1648.3,1667.8,0
1992-08-27,1685.9,1695.7,1673.8,1687.6,0
1992-08-28,1682.7,1689.3,1672.1,1687.5,0
1992-08-31,1687.4,1695.6,1679,1684.9,0
1992-09-01,1680.3,1680.3,1662.5,1674.2,0
1992-09-02,1659.8,1711.7,1659.8,1711.4,0
1992-09-03,1741,1782.2,1738.1,1780.5,0
1992-09-04,1803.9,1803.9,1751.7,1779,0
1992-09-07,1788.9,1793.5,1766.4,1779.3,0
1992-09-08,1781.6,1788.3,1761,1763.7,0
1992-09-09,1750.9,1757.7,1741.5,1756.8,0
1992-09-10,1759.7,1781.2,1755.2,1774.2,0
1992-09-11,1790.2,1803,1772.2,1802,0
1992-09-14,1864,1879.7,1852.7,1873.6,0
1992-09-15,1865.8,1869.2,1835.5,1836.2,0
1992-09-16,1811.2,1865.2,1786.4,1859.8,0
1992-09-17,1864.4,1879.3,1850.9,1852.7,0
1992-09-18,1862.3,1893.6,1858.7,1882.9,0
1992-09-21,1869.3,1873.1,1824.1,1826.1,0
1992-09-22,1812.7,1849.2,1807.9,1832.8,0
1992-09-23,1829.6,1851.7,1810,1828.9,0
1992-09-24,1839.2,1853.2,1826.5,1829.5,0
1992-09-25,1840.1,1853.4,1823.1,1843.5,0
1992-09-28,1812.9,1821.6,1758,1770.3,0
1992-09-29,1749.2,1749.6,1716.2,1731.9,0
1992-09-30,1716.9,1736.8,1697.6,1736.7,0
1992-10-01,1758.4,1758.4,1719.2,1724,0
1992-10-02,1723.4,1723.4,1676.8,1683.3,0
1992-10-05,1669.3,1669.3,1577.7,1611,0
1992-10-06,1632.1,1632.1,1586.1,1612.5,0
1992-10-07,1615.3,1663.5,1608.7,1654.2,0
1992-10-08,1663.8,1683.9,1663.8,1673.9,0
1992-10-09,1689.2,1692.8,1645.3,1657.3,0
1992-10-12,1641.8,1659.4,1631.6,1655.1,0
1992-10-13,1667.9,1685.4,1657.6,1685.1,0
1992-10-14,1677.8,1679.9,1661.2,1667.9,0
1992-10-15,1657,1659.2,1631.9,1650,0
1992-10-16,1652.1,1683.7,1650.6,1664.2,0
1992-10-19,1664.6,1692.8,1664.6,1679.1,0
1992-10-20,1705.4,1740.2,1705.4,1731.3,0
1992-10-21,1746.4,1751.8,1712.1,1722.2,0
1992-10-22,1714.6,1750.4,1714.6,1730.7,0
1992-10-23,1740.3,1770.7,1735.2,1766.4,0
1992-10-26,1778.5,1785.4,1764,1770.7,0
1992-10-27,1766.6,1782.1,1754.9,1774.5,0
1992-10-28,1763.1,1763.1,1730.9,1749.9,0
1992-10-29,1756.2,1756.2,1722.8,1730.9,0
1992-10-30,1731.4,1747.8,1716.9,1742.4,0
1992-11-03,1770.1,1792.9,1761.6,1786.9,0
1992-11-04,1788.8,1806.2,1771.9,1804.1,0
1992-11-05,1794.7,1812,1791.3,1804.7,0
1992-11-06,1808.1,1812.8,1786.9,1793.6,0
1992-11-09,1783.5,1787.6,1777,1786.7,0
1992-11-10,1783,1808.6,1780.1,1798.5,0
1992-11-12,1813.5,1831.2,1809.6,1821.5,0
1992-11-13,1808.8,1825.9,1793.1,1796.8,0
1992-11-16,1784.6,1806.9,1772.7,1772.7,0
1992-11-17,1769.7,1774.3,1759.8,1764.4,0
1992-11-18,1760.5,1772.2,1747.9,1759.2,0
1992-11-19,1761.3,1766.9,1720,1722.3,0
1992-11-20,1707,1730.8,1694.1,1724.2,0
1992-11-23,1716.5,1716.6,1669,1674.8,0
1992-11-24,1669.7,1730.2,1660.4,1720.6,0
1992-11-25,1722.8,1738.8,1705.7,1721,0
1992-11-26,1714.6,1748.9,1712.3,1739.7,0
1992-11-27,1735.5,1755.6,1726.1,1749.7,0
1992-11-30,1743.3,1773.5,1740,1771.4,0
1992-12-01,1771.9,1799.6,1770.8,1792.3,0
1992-12-02,1776.1,1800.2,1774.3,1783.3,0
1992-12-03,1795.6,1805.4,1787.3,1799.4,0
1992-12-04,1798.1,1798.7,1775.1,1781.7,0
1992-12-07,1778.3,1799.2,1777.7,1788.6,0
1992-12-08,1775.6,1775.6,1753.4,1765.9,0
1992-12-09,1759.2,1795.2,1751,1791.2,0
1992-12-10,1791,1806.6,1759.3,1769.5,0
1992-12-11,1748.3,1761.7,1737.6,1758.7,0
1992-12-14,1757.8,1759,1721.6,1738.3,0
1992-12-15,1729.3,1752.1,1729.3,1744.8,0
1992-12-16,1733.2,1757.5,1718.4,1736.7,0
1992-12-17,1729.7,1736.8,1707.1,1735.2,0
1992-12-18,1744.6,1762.9,1738,1760.1,0
1992-12-21,1763.2,1789.8,1763.2,1786.3,0
1992-12-22,1798.9,1827.8,1792.9,1824.4,0
1992-12-23,1818,1832.3,1814.6,1821.1,0
1992-12-24,1833.6,1860.8,1833.6,1854.6,0
1992-12-28,1858.4,1872.4,1850.5,1857.5,0
1992-12-29,1858,1874.2,1847.4,1870.3,0
1992-12-30,1861.1,1865.1,1856.7,1858.8,0
1992-12-31,1857.4,1859.7,1837.9,1857.8,0
1993-01-04,1834.5,1844.4,1832,1843.1,0
1993-01-05,1838.5,1853.3,1831.1,1850.8,0
1993-01-06,1855.4,1870.4,1847,1859.6,0
1993-01-07,1849.6,1854.2,1831.9,1844.5,0
1993-01-08,1846.2,1859.7,1845.3,1852.6,0
1993-01-11,1848.2,1848.2,1810.6,1814.6,0
1993-01-12,1814.5,1822.1,1792.9,1796.8,0
1993-01-13,1780.6,1791.6,1776.6,1782.5,0
1993-01-14,1795.1,1818.3,1793.7,1803.5,0
1993-01-15,1816.7,1832.5,1816.4,1827.1,0
1993-01-18,1826.8,1844.7,1820.5,1837.5,0
1993-01-19,1827,1840.4,1823.3,1837.7,0
1993-01-20,1832.8,1835,1814.8,1818.8,0
1993-01-21,1812.5,1816,1803.4,1812.2,0
1993-01-22,1817,1833.5,1817,1820.4,0
1993-01-25,1813.9,1813.9,1774.6,1779.9,0
1993-01-26,1789.7,1811.9,1775.1,1792.6,0
1993-01-27,1780.9,1785.6,1767.4,1777.4,0
1993-01-28,1757.5,1781.3,1755.9,1780.6,0
1993-01-29,1784,1801.3,1767.4,1772.2,0
1993-02-01,1766.3,1789.9,1766.3,1785.9,0
1993-02-02,1798.6,1803.4,1781.3,1787.3,0
1993-02-03,1797.3,1827.5,1793.8,1824.1,0
1993-02-04,1834.7,1869,1829.5,1854.4,0
1993-02-05,1877.2,1908.9,1877.2,1908.2,0
1993-02-08,1905.4,1915.4,1891.8,1904.7,0
1993-02-09,1888.6,1899.8,1881.3,1894.1,0
1993-02-10,1889.6,1899,1880.4,1893.3,0
1993-02-11,1901.8,1920.1,1899.1,1905.6,0
1993-02-12,1891.7,1916.7,1890.5,1912,0
1993-02-15,1908.5,1917,1896.6,1899.5,0
1993-02-16,1894.6,1897.7,1862.5,1878.2,0
1993-02-17,1871.6,1912.5,1867.4,1905,0
1993-02-18,1911.4,1932.6,1910.3,1926.5,0
1993-02-19,1923.1,1949.6,1915.4,1937.2,0
1993-02-22,1949.2,1967.1,1949.2,1959.2,0
1993-02-23,1959.4,1966.2,1938.9,1944.1,0
1993-02-24,1932.6,1963.7,1927,1953.4,0
1993-02-25,1960.2,1962.8,1937.6,1944.6,0
1993-02-26,1942.6,1987,1942.6,1983.7,0
1993-03-01,2005.2,2020,1996.1,1998.8,0
1993-03-02,1992.2,2003.8,1987.4,2001.5,0
1993-03-03,2007.4,2012.2,1993.8,1995.2,0
1993-03-04,1995.2,2007.3,1978.4,1986.8,0
1993-03-05,2016,2017.2,1979.9,1995.1,0
1993-03-08,2003.7,2009,1997.7,2004.3,0
1993-03-09,2010.1,2011.6,1998.8,2009.7,0
1993-03-10,2015.1,2015.9,1992.2,1992.4,0
1993-03-11,1993,1999.3,1982.5,1988.9,0
1993-03-12,1977.2,1980.5,1957.4,1965.2,0
1993-03-15,1985.9,1996,1976.6,1986,0
1993-03-16,1985.4,1987.5,1974.1,1975.3,0
1993-03-17,1976.6,1980.7,1961.5,1967.3,0
1993-03-18,1967,1997.5,1958.4,1963.5,0
1993-03-19,1956.2,1968.7,1947.2,1962.7,0
1993-03-22,1956,1956.3,1927.2,1939.3,0
1993-03-23,1946.8,1959.6,1941,1952.2,0
1993-03-24,1946.1,1957.4,1933.6,1954.6,0
1993-03-25,1977.5,2009.6,1976.5,2001.4,0
1993-03-26,2018,2038.3,2018,2025.8,0
1993-03-29,2041.2,2045.3,2013.3,2033.9,0
1993-03-30,2049.7,2050.1,2035.9,2035.9,0
1993-03-31,2035.6,2035.6,2020,2031.4,0
1993-04-01,2023.2,2027,1999.4,2005.9,0
1993-04-02,1999,2005.1,1984,1990.8,0
1993-04-05,1982.2,1990.5,1966.9,1974.7,0
1993-04-06,1984,1998.7,1979.8,1995.3,0
1993-04-07,2005.2,2007.6,1974.3,1984,0
1993-04-08,1992,2010.2,1980.8,1986.9,0
1993-04-13,2001.8,2021.6,2000.1,2018.1,0
1993-04-14,2014.7,2022.4,2010.3,2015.4,0
1993-04-15,2013.8,2017.1,1981.9,1988.6,0
1993-04-16,1986.4,1997.2,1977.2,1986.7,0
1993-04-19,1996.1,1997.3,1964.4,1968.9,0
1993-04-20,1964.1,1971.9,1940.3,1949.3,0
1993-04-21,1947.9,1958.6,1927.1,1931.9,0
1993-04-22,1934.2,1955.1,1926.2,1944.5,0
1993-04-23,1942.9,1946,1900.8,1916.6,0
1993-04-26,1920.5,1932.6,1904.4,1911.6,0
1993-04-27,1926.7,1927.6,1899.2,1927.4,0
1993-04-28,1934.3,1950.6,1924.1,1942.5,0
1993-04-29,1932,1936.2,1914.5,1920.6,0
1993-04-30,1913.4,1939,1902.9,1939,0
1993-05-03,1925.3,1939.4,1925.3,1937,0
1993-05-04,1941,1943.1,1914.9,1923.6,0
1993-05-05,1926.7,1931.3,1915.6,1926.3,0
1993-05-06,1917.4,1936.5,1914.5,1920.5,0
1993-05-07,1915.4,1917.8,1865.9,1878.6,0
1993-05-10,1869.6,1878.7,1853.2,1877.2,0
1993-05-11,1871,1871,1846.6,1854.5,0
1993-05-12,1859.1,1876.6,1854,1872.7,0
1993-05-13,1883.5,1890.8,1868.8,1879.9,0
1993-05-14,1866,1866,1845.2,1851.7,0
1993-05-17,1846.3,1846.3,1821.3,1835.7,0
1993-05-18,1840.2,1861,1839.2,1846.4,0
1993-05-19,1844.9,1853,1823.7,1836.8,0
1993-05-24,1841.2,1865.5,1833.3,1861.4,0
1993-05-25,1871.9,1894.4,1870.6,1891.1,0
1993-05-26,1895.8,1904.8,1884,1890.4,0
1993-05-27,1904.9,1915.7,1892.2,1904.6,0
1993-05-28,1895.6,1910.2,1877.5,1888.7,0
1993-06-01,1870.8,1876.3,1859.1,1872.8,0
1993-06-02,1876.8,1881.5,1863.9,1875.8,0
1993-06-03,1874.1,1874.1,1864.1,1867.9,0
1993-06-04,1872,1877.6,1858.1,1859.7,0
1993-06-07,1853.3,1894.4,1853.3,1887.9,0
1993-06-08,1898.6,1904.6,1890.7,1893.7,0
1993-06-09,1893.6,1920.4,1888.3,1915.2,0
1993-06-10,1916.7,1926.3,1907,1911.2,0
1993-06-11,1905.7,1923.1,1898.7,1920.4,0
1993-06-14,1923.6,1928.7,1912.2,1916.8,0
1993-06-15,1900.4,1909.8,1897.1,1897.9,0
1993-06-16,1894.4,1922.4,1890.7,1918.8,0
1993-06-17,1920.2,1922.1,1899,1900.3,0
1993-06-18,1902,1914.7,1897.8,1910.3,0
1993-06-21,1903.2,1933.9,1901.6,1929.2,0
1993-06-22,1937.4,1947.1,1929.6,1935.3,0
1993-06-23,1934.3,1944.9,1930.4,1942.4,0
1993-06-24,1959.8,1971,1948.3,1963.3,0
1993-06-25,1946.2,1964.4,1941.9,1960.8,0
1993-06-28,1967.6,1994.3,1962.4,1991,0
1993-06-29,1992.5,1992.5,1975.1,1977.5,0
1993-06-30,1970.6,1976.5,1964.6,1971.9,0
1993-07-01,1982.7,1994.5,1953.3,1960.2,0
1993-07-02,1953.8,1959.4,1925.8,1941.2,0
1993-07-05,1922.8,1927.8,1909.8,1925.4,0
1993-07-06,1934.5,1945.2,1930,1935.1,0
1993-07-07,1936,1945.8,1920.4,1943.7,0
1993-07-08,1949.5,1989.6,1939.1,1980.4,0
1993-07-09,1997.1,1997.1,1966.5,1985.7,0
1993-07-12,1979,1996,1963,1992.2,0
1993-07-13,1991.1,2003.3,1987.4,1991.2,0
1993-07-15,1992.4,1992.6,1953.7,1963.1,0
1993-07-16,1964,1982.5,1952.4,1974.9,0
1993-07-19,1977.2,1984.2,1966.3,1981.7,0
1993-07-20,1983.1,1986.7,1964.2,1968.4,0
1993-07-21,1967.6,1967.7,1939.9,1947.5,0
1993-07-22,1945.7,1967.8,1932.4,1965.7,0
1993-07-23,1973,1999,1966.2,1995,0
1993-07-26,2001.1,2017,2001.1,2006.2,0
1993-07-27,2006.2,2009.4,1993.8,1998.1,0
1993-07-28,2005.4,2006.8,1977.8,1989.5,0
1993-07-29,1981.8,2044,1981.6,2036,0
1993-07-30,2060.8,2099.1,2053.6,2085.9,0
1993-08-02,2131.2,2135.7,2118,2129,0
1993-08-03,2110.5,2121.7,2100.1,2110.6,0
1993-08-04,2117.1,2126.1,2091.8,2101.4,0
1993-08-05,2097.3,2120.9,2085.8,2115.3,0
1993-08-06,2124.9,2150.7,2122.7,2149.8,0
1993-08-09,2141.1,2142.5,2132,2138.5,0
1993-08-10,2134.5,2146.7,2124,2139.8,0
1993-08-11,2145.2,2171.1,2143.2,2167.4,0
1993-08-12,2170.3,2179,2156.5,2161.9,0
1993-08-13,2140.2,2153.4,2136.9,2148,0
1993-08-17,2133.4,2141.9,2122.9,2136.3,0
1993-08-18,2142.1,2167.5,2139.8,2160.8,0
1993-08-19,2165.2,2171.8,2131.1,2139.2,0
1993-08-20,2129.6,2130.7,2111.1,2128.2,0
1993-08-23,2119.9,2121.5,2103.3,2111.4,0
1993-08-24,2120,2130.5,2114.9,2123.4,0
1993-08-25,2150.2,2165.6,2149,2159.3,0
1993-08-26,2156.3,2181,2144.2,2173.6,0
1993-08-27,2182.9,2198.9,2173.1,2183.9,0
1993-08-30,2182.1,2206.5,2180.5,2205.7,0
1993-08-31,2210.7,2222.9,2197.8,2216.5,0
1993-09-01,2205.1,2207.6,2185.2,2191.9,0
1993-09-02,2175.3,2192.7,2170.4,2185.1,0
1993-09-03,2181.2,2185.4,2150,2156.1,0
1993-09-06,2143.3,2159.3,2134.3,2158,0
1993-09-07,2161.9,2163.1,2137.3,2137.3,0
1993-09-08,2132.1,2141.5,2123.4,2129.4,0
1993-09-09,2128.7,2146.8,2099.6,2108.8,0
1993-09-10,2112,2117.7,2094.7,2108.4,0
1993-09-13,2116,2123.4,2098.4,2119.1,0
1993-09-14,2125.7,2141.5,2121,2134.1,0
1993-09-15,2132.7,2132.7,2075.2,2078.5,0
1993-09-16,2082.5,2086.7,2058,2075.6,0
1993-09-17,2081.8,2100.5,2078.4,2099.5,0
1993-09-20,2111.8,2111.8,2084.1,2107.4,0
1993-09-21,2099.2,2103.2,2084.9,2094.4,0
1993-09-22,2064.8,2089,2059.6,2080,0
1993-09-23,2086,2091.7,2052,2057.5,0
1993-09-24,2074.2,2098.4,2069.7,2092.6,0
1993-09-27,2105,2117.8,2105,2108.6,0
1993-09-28,2112.6,2128.8,2112.5,2120,0
1993-09-29,2112.9,2134.1,2111.1,2126.8,0
1993-09-30,2128.6,2131.5,2110.6,2114.6,0
1993-10-01,2114.4,2124.9,2106.3,2116.7,0
1993-10-04,2112.7,2133.7,2110.4,2128.7,0
1993-10-05,2142.8,2161.7,2142.8,2158.8,0
1993-10-06,2169.8,2179.1,2156.3,2164.5,0
1993-10-07,2159.1,2164.3,2142.7,2147.4,0
1993-10-08,2141,2163,2137.9,2156.4,0
1993-10-11,2156.4,2161,2135.8,2138.7,0
1993-10-12,2141.9,2143.8,2120.1,2126.9,0
1993-10-13,2128.6,2144.5,2120.1,2127.3,0
1993-10-14,2117.9,2117.9,2102.8,2113.9,0
1993-10-15,2123.1,2143.5,2119.7,2139.3,0
1993-10-18,2147.9,2162.2,2139.3,2145,0
1993-10-19,2144.7,2150.8,2137.3,2147.3,0
1993-10-20,2151.4,2157.5,2144.5,2149.7,0
1993-10-21,2146.3,2205.1,2142.5,2199.7,0
1993-10-22,2206.6,2239,2204.4,2231.9,0
1993-10-25,2224.8,2240.2,2223.4,2227.7,0
1993-10-26,2225.8,2235.4,2209.2,2210.4,0
1993-10-27,2204.4,2211.2,2186.2,2192,0
1993-10-28,2183,2200,2167.8,2196,0
1993-10-29,2206,2212.1,2175.4,2182,0
1993-11-02,2174.3,2191.8,2165.1,2169.7,0
1993-11-03,2174.4,2178,2162.6,2171.2,0
1993-11-04,2147.7,2154.7,2131.5,2136,0
1993-11-05,2111.1,2111.1,2068.3,2081,0
1993-11-08,2096.3,2097.5,2073.2,2084.8,0
1993-11-09,2096.6,2118,2092.7,2112.9,0
1993-11-10,2109.7,2114.1,2073.5,2087.3,0
1993-11-12,2069.3,2100.8,2069.3,2096.9,0
1993-11-15,2112.1,2128.9,2106.6,2117.9,0
1993-11-16,2127.2,2148.1,2103.1,2115.9,0
1993-11-17,2137.8,2156.1,2131.2,2148,0
1993-11-18,2161.3,2171.9,2142.9,2149.7,0
1993-11-19,2141.8,2153.6,2132.7,2145.2,0
1993-11-22,2105.7,2108.7,2082.6,2082.6,0
1993-11-23,2071.5,2094.1,2059.5,2071.5,0
1993-11-24,2094.4,2095.7,2056.9,2070.6,0
1993-11-25,2071.5,2121.3,2057.4,2118.4,0
1993-11-26,2131.6,2136.8,2118,2120.6,0
1993-11-29,2111,2125.4,2105.8,2119.3,0
1993-11-30,2114,2122.9,2096.7,2110.1,0
1993-12-01,2118.6,2157.6,2112.6,2154,0
1993-12-02,2169.4,2170.5,2146.9,2160.5,0
1993-12-03,2162.2,2193.7,2149.6,2188.4,0
1993-12-06,2189.8,2195.7,2181.1,2186.7,0
1993-12-07,2182.5,2185.8,2167.7,2176.1,0
1993-12-08,2175.2,2208.7,2174.7,2205.3,0
1993-12-09,2224.4,2224.4,2199.9,2211.4,0
1993-12-10,2203.5,2212.2,2196.8,2198.1,0
1993-12-13,2197.5,2207.5,2181.5,2196.3,0
1993-12-14,2203.2,2220.7,2154.4,2156.5,0
1993-12-15,2180.2,2180.2,2137.4,2162.6,0
1993-12-16,2179,2179,2151.3,2160.3,0
1993-12-17,2177.1,2199.2,2167.7,2196.4,0
1993-12-20,2201,2223.7,2201,2223.5,0
1993-12-21,2228.2,2230.1,2208.5,2215.9,0
1993-12-22,2212.7,2228.6,2211.7,2225.8,0
1993-12-23,2233.6,2245.5,2228.3,2243,0
1993-12-24,2247,2256.3,2229.9,2251.5,0
1993-12-27,2270.9,2284.2,2261.4,2276.6,0
1993-12-28,2279.8,2284.2,2257.3,2264.6,0
1993-12-29,2262.9,2289.5,2261,2281.9,0
1993-12-30,2277.8,2284.2,2271.3,2281.2,0
1993-12-31,2280.5,2281.2,2259,2268.2,0
1994-01-03,2263,2300.1,2259.9,2290.6,0
1994-01-04,2273.4,2276.6,2259.9,2274.3,0
1994-01-05,2277.4,2284.2,2244.7,2249.6,0
1994-01-06,2244.5,2276,2240.2,2275.1,0
1994-01-07,2272.6,2308.5,2258.1,2307.6,0
1994-01-10,2307.4,2321.3,2301.8,2317.3,0
1994-01-11,2321.1,2349.2,2318.8,2331.3,0
1994-01-12,2311.5,2312,2281.2,2281.9,0
1994-01-13,2279.3,2284,2249.2,2252.2,0
1994-01-14,2261.1,2279.3,2243.7,2262.3,0
1994-01-17,2275.4,2276.9,2230.1,2234.8,0
1994-01-18,2237.6,2249.4,2217.8,2247.4,0
1994-01-19,2263.4,2286,2255.2,2274.7,0
1994-01-20,2275.7,2279.2,2246.9,2257.8,0
1994-01-21,2249.6,2261.2,2236.5,2244,0
1994-01-24,2235.4,2274.9,2220,2274.5,0
1994-01-25,2288.9,2298.3,2271.4,2278.3,0
1994-01-26,2269.9,2288.6,2265.7,2282.4,0
1994-01-27,2289.7,2299.5,2272.8,2281,0
1994-01-28,2281.6,2316.2,2268.9,2313.2,0
1994-01-31,2327.4,2339.4,2322.9,2334.4,0
1994-02-01,2339.1,2344.6,2317.7,2331.3,0
1994-02-02,2328.1,2361,2328.1,2355.9,0
1994-02-03,2354.4,2355,2314,2322,0
1994-02-04,2312.5,2340,2310,2329.2,0
1994-02-07,2271.7,2294.4,2258.6,2287.1,0
1994-02-08,2302.1,2318.2,2291.4,2299.9,0
1994-02-09,2283.5,2305.7,2273.7,2302.1,0
1994-02-10,2309.5,2311.3,2280.8,2296.8,0
1994-02-11,2277.4,2283.9,2251.8,2275.1,0
1994-02-14,2281.6,2281.6,2238.4,2281.6,0
1994-02-15,2244.7,2264.6,2229.1,2258,0
1994-02-16,2255.4,2264.3,2243.3,2258,0
1994-02-17,2257.2,2305.6,2238.8,2281.2,0
1994-02-18,2267.1,2280.7,2247.2,2251.8,0
1994-02-21,2230.1,2241.3,2211.3,2215.2,0
1994-02-22,2226.5,2233.8,2209.1,2226.7,0
1994-02-23,2251.6,2257.3,2241.2,2252,0
1994-02-24,2245.5,2245.5,2178.2,2208.3,0
1994-02-25,2195.6,2217.3,2189.2,2199,0
1994-02-28,2223,2239.4,2214.8,2238.1,0
1994-03-01,2241.7,2241.7,2176.5,2183.1,0
1994-03-02,2164.7,2169.2,2079.9,2144.7,0
1994-03-04,2166.1,2178.7,2155.9,2178.7,0
1994-03-07,2199.1,2225.5,2196.7,2219.9,0
1994-03-08,2216.8,2224.9,2206.3,2216.4,0
1994-03-09,2211.8,2213.9,2191.6,2199.7,0
1994-03-10,2209,2217.6,2180.8,2184.6,0
1994-03-11,2177.3,2184.8,2164.5,2175,0
1994-03-14,2196.8,2217.9,2196.8,2215,0
1994-03-15,2225.9,2258.5,2221.9,2258.5,0
1994-03-16,2251.9,2256.2,2236.4,2242.7,0
1994-03-17,2260.6,2260.6,2235.6,2247.8,0
1994-03-18,2238.7,2238.7,2201.5,2221.3,0
1994-03-21,2205.6,2212.9,2193.8,2202.7,0
1994-03-22,2210.2,2222.5,2196.1,2200.7,0
1994-03-23,2221.8,2225.2,2197.7,2200.2,0
1994-03-24,2187,2199,2152.6,2152.6,0
1994-03-25,2162,2171,2113.6,2136.6,0
1994-03-28,2136.4,2165.8,2129.6,2144.5,0
1994-03-29,2151.1,2155.6,2120.1,2123.4,0
1994-03-30,2097.6,2106.1,2079.6,2083.9,0
1994-03-31,2075,2109.2,2069.4,2081.9,0
1994-04-05,2067.8,2103.3,2057.2,2100.3,0
1994-04-06,2121.4,2139.6,2114.1,2128.2,0
1994-04-07,2129.8,2146.9,2112.8,2119.6,0
1994-04-08,2125.3,2129.5,2105.4,2114.8,0
1994-04-11,2125.1,2151.5,2123.5,2145.3,0
1994-04-12,2149.6,2162,2145.2,2148.6,0
1994-04-13,2149.7,2158.1,2140.9,2152.4,0
1994-04-14,2148.9,2150.3,2123.7,2139.1,0
1994-04-15,2145.7,2159.6,2130.4,2159.6,0
1994-04-18,2162.5,2188.6,2155.6,2160.1,0
1994-04-19,2147.3,2164.7,2117.5,2136,0
1994-04-20,2140.6,2142.2,2094.5,2102.7,0
1994-04-21,2098.3,2108.9,2079.3,2092,0
1994-04-22,2112.7,2136.1,2109.5,2135.2,0
1994-04-25,2133.1,2133.7,2097.2,2116.3,0
1994-04-26,2133.6,2138.6,2119.9,2130.9,0
1994-04-27,2145.4,2154.6,2143.8,2147.3,0
1994-04-28,2146.9,2172.2,2146.9,2150.3,0
1994-04-29,2144.5,2172.4,2140.7,2166,0
1994-05-02,2178.1,2197.8,2178.1,2186.2,0
1994-05-03,2186.9,2187.8,2174.2,2179,0
1994-05-04,2169.8,2169.8,2136.2,2141.6,0
1994-05-05,2133.2,2164.4,2131.8,2162.6,0
1994-05-06,2166.5,2166.5,2127.6,2158.2,0
1994-05-09,2136.8,2143.5,2123.5,2139.4,0
1994-05-10,2137,2170.5,2137,2165,0
1994-05-11,2176.6,2182,2158.4,2176.7,0
1994-05-13,2182.4,2206.2,2181.9,2187,0
1994-05-16,2196.9,2204.1,2183.2,2187.8,0
1994-05-17,2177.8,2198,2176.6,2195.2,0
1994-05-18,2212,2217.7,2175,2184,0
1994-05-19,2176.1,2183.2,2165.4,2165.4,0
1994-05-20,2163.8,2171.4,2146.8,2155.4,0
1994-05-24,2141.3,2142.5,2118.8,2133.3,0
1994-05-25,2140.3,2141.9,2078.1,2084.4,0
1994-05-26,2078.3,2096.5,2078.3,2091.9,0
1994-05-27,2098,2102.3,2038.8,2050.7,0
1994-05-30,2062.8,2065.1,2042.8,2052.5,0
1994-05-31,2034.6,2035.7,2013.6,2029.9,0
1994-06-01,2043.4,2043.9,1972.2,1979.7,0
1994-06-02,1987.5,2010.4,1979.8,2007.4,0
1994-06-03,2008.9,2044.8,2001.4,2041.7,0
1994-06-06,2042.6,2051.3,2031,2037.2,0
1994-06-07,2027.3,2032.7,2008.4,2023.7,0
1994-06-08,2024.1,2060.4,2020.7,2046.8,0
1994-06-09,2044.8,2046.3,2011.5,2028.4,0
1994-06-10,2031.9,2040.1,2017.4,2020.7,0
1994-06-13,2010.4,2010.4,1969.1,1977.7,0
1994-06-14,1956.5,1997.5,1956.5,1992,0
1994-06-15,1985.3,1988.4,1954.1,1966.4,0
1994-06-16,1951,1951.6,1931.8,1942.8,0
1994-06-17,1965.3,1967,1932.4,1936,0
1994-06-20,1909.1,1914.4,1856.3,1903,0
1994-06-21,1893.8,1912,1878.9,1890.8,0
1994-06-22,1895.9,1922.9,1895.9,1917,0
1994-06-23,1937.7,1953.1,1908.3,1939,0
1994-06-24,1917.4,1938.2,1896.5,1907,0
1994-06-27,1883.8,1920.6,1870.6,1911.6,0
1994-06-28,1944.3,1945.4,1924,1925.8,0
1994-06-29,1925.3,1941.4,1923.9,1936.3,0
1994-06-30,1955.7,1955.7,1885.7,1892,0
1994-07-01,1899.3,1899.3,1859.5,1872.9,0
1994-07-04,1873.9,1906.6,1866.2,1866.2,0
1994-07-05,1876.2,1886.2,1854.8,1878.7,0
1994-07-06,1894.5,1900.1,1874.4,1889,0
1994-07-07,1893.9,1931.3,1893.9,1920.8,0
1994-07-08,1914.4,1929.1,1902.8,1920.8,0
1994-07-11,1927.9,1958.1,1927.9,1949.8,0
1994-07-12,1955.5,1955.5,1929.5,1942.1,0
1994-07-13,1952,1974.6,1948.5,1974.6,0
1994-07-18,1991.4,2030.4,1987.3,2025.1,0
1994-07-19,2029.1,2060,2017.6,2052.3,0
1994-07-20,2048.7,2064.9,2027.3,2043.7,0
1994-07-21,2029.1,2058.8,2023.1,2053.8,0
1994-07-22,2064.9,2074.8,2041.4,2041.4,0
1994-07-25,2046.7,2071.3,2038,2059.8,0
1994-07-26,2058.9,2092.7,2054.2,2076.8,0
1994-07-27,2068.7,2070.9,2054.7,2055.7,0
1994-07-28,2046.6,2057.1,2039.2,2053.4,0
1994-07-29,2067.3,2080.1,2059.4,2075,0
1994-08-01,2077.2,2083,2064.7,2069.6,0
1994-08-02,2090.6,2122.4,2087.9,2117.2,0
1994-08-03,2110.2,2125.5,2103.8,2115,0
1994-08-04,2120.7,2123.1,2089.7,2096.5,0
1994-08-05,2096,2114.8,2089.7,2107.1,0
1994-08-08,2098,2109.4,2090.8,2106.3,0
1994-08-09,2097.5,2099.9,2072.4,2074.5,0
1994-08-10,2079.7,2080.4,2053.1,2064.2,0
1994-08-11,2070.2,2078.7,2030.2,2038.9,0
1994-08-12,2014.2,2020.8,1992.5,2007,0
1994-08-16,2015.7,2026,2004.3,2012.4,0
1994-08-17,2024.6,2041.2,2023.4,2035,0
1994-08-18,2030.3,2030.3,2005.1,2010.5,0
1994-08-19,2006.9,2020.5,1993.9,2001.3,0
1994-08-22,2004.3,2008.4,1964.6,1972.6,0
1994-08-23,1969.3,2005,1962.4,2000.6,0
1994-08-24,1996.9,2013.4,1995.8,2006.3,0
1994-08-25,2036,2040.5,2017.4,2026.5,0
1994-08-26,2018.9,2067.8,2017.1,2062.7,0
1994-08-29,2059,2086.8,2053.6,2075.3,0
1994-08-30,2069.5,2069.8,2055.3,2060.4,0
1994-08-31,2038.4,2070,2038.4,2069.1,0
1994-09-01,2064.8,2064.8,2033.1,2034.9,0
1994-09-02,2043.4,2064.4,2016.1,2020.4,0
1994-09-05,2002.6,2007.1,1978.5,1998.2,0
1994-09-06,1979.1,1990.9,1961.2,1961.5,0
1994-09-07,1971.8,1981.2,1953.7,1964.2,0
1994-09-08,1980.7,1987.1,1965.2,1983.4,0
1994-09-09,1985.4,1993.5,1945.4,1948.8,0
1994-09-12,1939.3,1969.9,1927.1,1966.8,0
1994-09-13,1958.8,1971.3,1934.8,1969.4,0
1994-09-14,1962.2,1968.8,1949.6,1952.9,0
1994-09-15,1956.6,1981.6,1947.8,1977.3,0
1994-09-16,1985.3,1986.7,1919.5,1924.6,0
1994-09-19,1925.6,1935.5,1916,1922.9,0
1994-09-20,1908.7,1921,1891.8,1919.3,0
1994-09-21,1919.2,1920,1895.3,1897.2,0
1994-09-22,1904.2,1912,1891.6,1899.4,0
1994-09-23,1902.9,1933.2,1898.1,1927.4,0
1994-09-26,1937.4,1938.2,1895.6,1902.7,0
1994-09-27,1895.9,1913.9,1895.1,1901.3,0
1994-09-28,1917.6,1926,1889.2,1905,0
1994-09-29,1897.4,1903.2,1864.2,1876.2,0
1994-09-30,1870.4,1892.2,1856.5,1879.3,0
1994-10-03,1865.3,1868.1,1842.6,1852.8,0
1994-10-04,1852.5,1879.2,1851.7,1876.1,0
1994-10-05,1852.3,1858.7,1827.4,1833.7,0
1994-10-06,1840.4,1852.4,1835.7,1843.4,0
1994-10-07,1833.7,1863.1,1825.4,1856.4,0
1994-10-10,1866,1901.5,1866,1898.3,0
1994-10-11,1909.2,1924.7,1888.4,1919,0
1994-10-12,1903.2,1921.8,1903.2,1918.1,0
1994-10-13,1910.9,1959.5,1910.9,1955.6,0
1994-10-14,1934.2,1949,1926.9,1933,0
1994-10-17,1938.7,1945.4,1904.5,1906.4,0
1994-10-18,1899.3,1912.4,1892.5,1898.6,0
1994-10-19,1896.5,1901.9,1869.9,1876.3,0
1994-10-20,1885.8,1894.9,1860.9,1867.4,0
1994-10-21,1843.7,1853.1,1829.5,1842.1,0
1994-10-24,1851.3,1865,1837.8,1841.6,0
1994-10-25,1818.6,1833.1,1796.8,1824.4,0
1994-10-26,1843.3,1852.3,1826.9,1831.5,0
1994-10-27,1848.6,1858.3,1838.2,1858.1,0
1994-10-28,1865.9,1907.6,1859.1,1905.7,0
1994-11-02,1880.4,1885.9,1867.5,1873.6,0
1994-11-03,1884.8,1911.2,1870.8,1911.1,0
1994-11-04,1921.2,1932.6,1908.1,1931.7,0
1994-11-07,1919.3,1919.3,1899.5,1906.1,0
1994-11-08,1906,1923.8,1899.2,1921.5,0
1994-11-09,1944.3,1961.5,1939.1,1943.9,0
1994-11-10,1939.1,1951.8,1927,1948.4,0
1994-11-14,1940.3,1946.6,1927.6,1941.1,0
1994-11-15,1944.6,1958,1942.8,1954.5,0
1994-11-16,1943.2,1964.2,1930,1950.2,0
1994-11-17,1941.3,1945.9,1927.3,1927.5,0
1994-11-18,1930.5,1931.7,1907.6,1926.5,0
1994-11-21,1932.5,1938.3,1923.9,1927.8,0
1994-11-22,1909.7,1914.2,1897.4,1911.4,0
1994-11-23,1881.7,1896.7,1872.3,1893.1,0
1994-11-24,1911.7,1940.2,1908.8,1934.7,0
1994-11-25,1938.4,1948.9,1926.5,1945.9,0
1994-11-28,1958.9,1964.2,1943.2,1952.4,0
1994-11-29,1946.9,1953.5,1937,1940,0
1994-11-30,1944.5,1978,1939.4,1975.9,0
1994-12-01,1976.2,1992.1,1963.3,1964,0
1994-12-02,1963.9,1983.2,1957.1,1982.7,0
1994-12-05,1990.2,2003.2,1972.3,1973.7,0
1994-12-06,1969.3,1970.1,1952.9,1969,0
1994-12-07,1965.1,1989.6,1962.5,1969.8,0
1994-12-08,1961,1970.5,1952.6,1954.1,0
1994-12-09,1941.2,1948.2,1931.4,1937,0
1994-12-12,1926.6,1948.4,1916.4,1919.3,0
1994-12-13,1914.1,1921.4,1903.9,1917.1,0
1994-12-14,1915.7,1934.9,1915.7,1930.2,0
1994-12-15,1935.1,1943.3,1927.3,1931.1,0
1994-12-16,1923,1938.7,1920.8,1924.2,0
1994-12-19,1923.6,1946.7,1923.6,1928.1,0
1994-12-20,1923.9,1930.9,1922.1,1924.7,0
1994-12-21,1926.2,1941.7,1924.1,1940.9,0
1994-12-22,1939.7,1956.4,1935.1,1952.1,0
1994-12-23,1955.7,1960.1,1947.1,1949.9,0
1994-12-26,1960.6,1969.8,1958.3,1966.6,0
1994-12-27,1968.6,1969.1,1952.7,1956,0
1994-12-28,1954.1,1956.7,1925.1,1927.8,0
1994-12-29,1918.6,1919.9,1884.5,1894.2,0
1994-12-30,1892.1,1904.2,1873.1,1881.2,0
1995-01-03,1883.4,1891.9,1876.5,1885.9,0
1995-01-04,1898.2,1904.1,1891.8,1901.8,0
1995-01-05,1909.8,1909.8,1866.7,1871.5,0
1995-01-06,1877.9,1888,1866.6,1886.4,0
1995-01-09,1893,1898.1,1859.2,1864.2,0
1995-01-10,1856.4,1859.2,1841.3,1859.2,0
1995-01-11,1855.5,1866.2,1846.4,1849.1,0
1995-01-12,1851.5,1862.3,1836.3,1844.1,0
1995-01-13,1843.4,1859.8,1824.9,1854,0
1995-01-16,1870.8,1876.5,1863.8,1872.8,0
1995-01-17,1876.9,1882.6,1851.9,1856.9,0
1995-01-18,1854.7,1862.9,1843.5,1860.3,0
1995-01-19,1859,1863.4,1829.3,1837.1,0
1995-01-20,1823.2,1830.3,1810.2,1813.3,0
1995-01-23,1794.4,1794.5,1764.4,1772.8,0
1995-01-24,1786.7,1793.2,1775.5,1780.2,0
1995-01-25,1788.5,1804.8,1785.1,1802.5,0
1995-01-26,1816.8,1827.8,1813.2,1826.3,0
1995-01-27,1824.6,1834.6,1809.7,1814.1,0
1995-01-30,1816.5,1820.1,1807.6,1813.4,0
1995-01-31,1808.4,1814.7,1786.2,1797.9,0
1995-02-01,1811.1,1829.7,1807.7,1827.8,0
1995-02-02,1820.4,1830.8,1814.6,1816.1,0
1995-02-03,1826.7,1848.1,1823.8,1842.4,0
1995-02-06,1859.3,1876.4,1858,1872.1,0
1995-02-07,1877.1,1880,1866.6,1870.4,0
1995-02-08,1859.5,1865.4,1850.8,1850.9,0
1995-02-09,1847.8,1884.4,1847.8,1874.4,0
1995-02-10,1881.4,1887.8,1866,1869.4,0
1995-02-13,1866.3,1866.3,1847.8,1850.1,0
1995-02-14,1861.4,1865.1,1851.2,1856.1,0
1995-02-15,1845.9,1864.8,1841.3,1861.9,0
1995-02-16,1867.8,1872.8,1825.3,1835,0
1995-02-17,1820.3,1831.7,1816.9,1822.5,0
1995-02-20,1809.6,1811.9,1798.8,1802.2,0
1995-02-21,1790.3,1807.9,1787.5,1805.6,0
1995-02-22,1802.2,1809.4,1794.7,1804.4,0
1995-02-23,1815.8,1831.4,1812.8,1827,0
1995-02-24,1818.3,1821.2,1803.5,1805.7,0
1995-02-27,1785.7,1811.7,1776.6,1802.2,0
1995-02-28,1808,1808,1769.7,1776.9,0
1995-03-01,1786.8,1814.4,1785.2,1808.4,0
1995-03-02,1805.6,1809.5,1795.7,1807.4,0
1995-03-03,1797.5,1806.4,1784.7,1795.2,0
1995-03-06,1794.1,1803.8,1760.9,1773.3,0
1995-03-07,1780.7,1780.7,1746.1,1748.6,0
1995-03-08,1734.1,1773.8,1730,1756.8,0
1995-03-09,1772.1,1772.1,1722.6,1727.1,0
1995-03-10,1718.7,1747.3,1718.7,1743.1,0
1995-03-13,1744.3,1744.3,1711.8,1721.8,0
1995-03-14,1731.1,1769,1729.9,1769,0
1995-03-15,1768.9,1775.9,1737.8,1738.6,0
1995-03-16,1746.4,1786.9,1738.5,1785.8,0
1995-03-17,1782.3,1800.3,1776.7,1788.8,0
1995-03-20,1799.7,1819.7,1799.7,1811.6,0
1995-03-21,1823.6,1823.6,1802.2,1813.8,0
1995-03-22,1810.9,1832.6,1807.2,1818,0
1995-03-23,1806,1813.8,1780.9,1795.7,0
1995-03-24,1799.8,1817.9,1785.8,1817.3,0
1995-03-27,1833.4,1847.8,1832.7,1836.1,0
1995-03-28,1834,1842.7,1819.8,1837.2,0
1995-03-29,1818.8,1853.6,1817.7,1852.4,0
1995-03-30,1855.9,1899.5,1835.2,1893,0
1995-03-31,1882.5,1882.9,1845.6,1859.5,0
1995-04-03,1847.8,1872.2,1838.6,1864,0
1995-04-04,1875.5,1891.3,1874,1882.8,0
1995-04-05,1886.3,1886.3,1861.5,1872.9,0
1995-04-06,1863.1,1897.8,1863.1,1890.2,0
1995-04-07,1881,1904.7,1881,1900.4,0
1995-04-10,1892.9,1908.2,1871.1,1880.9,0
1995-04-11,1880.4,1886.9,1867.5,1869.3,0
1995-04-12,1861.9,1880.9,1860.9,1871.9,0
1995-04-13,1873.7,1883.5,1871.2,1881.1,0
1995-04-18,1873.4,1873.4,1853.2,1855.7,0
1995-04-19,1852.7,1882.8,1843.1,1874.9,0
1995-04-20,1881,1885.6,1869.2,1882,0
1995-04-21,1894.8,1935.4,1894.6,1928.4,0
1995-04-24,1932,1932,1902.6,1918.5,0
1995-04-25,1928.3,1950.8,1928.3,1945.9,0
1995-04-26,1938.4,1962.9,1932.7,1942.3,0
1995-04-27,1943.5,1943.5,1927.8,1931,0
1995-04-28,1929.3,1931,1906.1,1918.5,0
1995-05-02,1912.9,1942.9,1912.9,1936.9,0
1995-05-03,1944.2,1971.8,1941.8,1971.1,0
1995-05-04,1978.3,1987.6,1944.2,1946.2,0
1995-05-05,1949.6,1957.8,1927.4,1927.4,0
1995-05-09,1970.5,1994.5,1965.3,1988.7,0
1995-05-10,2000,2009.2,1985.7,1996.7,0
1995-05-11,1981.4,2014.6,1981.3,2003.6,0
1995-05-12,2012.5,2025.2,2010.2,2017.3,0
1995-05-15,2015,2016.8,1991.5,1991.5,0
1995-05-16,1997.6,2018.6,1988.1,2001.3,0
1995-05-17,2001.8,2011,1991.7,2004.7,0
1995-05-18,2001.8,2007.4,1983.3,1989.8,0
1995-05-19,1968.4,1976.3,1960.4,1965.5,0
1995-05-22,1962.8,1980,1962.8,1979.5,0
1995-05-23,1980.4,1981.5,1958.2,1965.3,0
1995-05-24,1965.7,1981.4,1955.6,1960.7,0
1995-05-26,1945.7,1951.7,1915.5,1919.1,0
1995-05-29,1915.1,1928.6,1915.1,1927.8,0
1995-05-30,1933.3,1940.8,1921.5,1927.3,0
1995-05-31,1930.5,1948,1924.9,1948,0
1995-06-01,1963.4,1969.2,1954.2,1960.8,0
1995-06-02,1966.7,1974.6,1954.1,1971.3,0
1995-06-06,1973.2,1976.2,1957.3,1965.9,0
1995-06-07,1962.8,1983.6,1960.8,1974.7,0
1995-06-08,1975.2,1975.2,1947,1951.2,0
1995-06-09,1941.2,1943,1892.4,1897,0
1995-06-12,1902,1909.6,1891.9,1907.8,0
1995-06-13,1913.6,1926.1,1907.2,1922.8,0
1995-06-14,1926.8,1931.5,1888.6,1893.7,0
1995-06-15,1900.1,1926.2,1898.5,1920.7,0
1995-06-16,1910.3,1910.3,1886.3,1905,0
1995-06-19,1905.1,1922.8,1905.1,1918.4,0
1995-06-20,1919.8,1921.9,1889.6,1896.1,0
1995-06-21,1897,1908,1892.4,1902.8,0
1995-06-22,1897.5,1927.4,1895.6,1925.2,0
1995-06-23,1920.1,1920.1,1885.8,1895.1,0
1995-06-26,1891,1907.8,1891,1902.4,0
1995-06-27,1885.8,1888.2,1870,1877.7,0
1995-06-28,1866.9,1875,1857.8,1865.5,0
1995-06-29,1868.8,1883,1857.7,1861.9,0
1995-06-30,1852.1,1862.8,1850.7,1858.8,0
1995-07-03,1858.7,1881.9,1856.5,1879.7,0
1995-07-04,1894.5,1895.9,1886.3,1889.4,0
1995-07-05,1894.9,1910,1889.1,1907.8,0
1995-07-06,1910.6,1911.1,1884,1889.5,0
1995-07-07,1922.4,1953,1922.4,1950.8,0
1995-07-10,1951,1956.4,1943.4,1949.4,0
1995-07-11,1942.5,1972.6,1929.5,1961.3,0
1995-07-12,1950.6,1967.1,1948,1961.7,0
1995-07-13,1969,1969,1941.9,1948.3,0
1995-07-17,1947.3,1963,1947.3,1951.5,0
1995-07-18,1948,1948,1923.2,1929,0
1995-07-19,1915.8,1934,1914.9,1931.2,0
1995-07-20,1913,1922.8,1901.6,1905.9,0
1995-07-21,1919.8,1924.1,1902.2,1908.9,0
1995-07-24,1906.9,1937.9,1905.9,1926.6,0
1995-07-25,1942,1946.5,1933.7,1941.3,0
1995-07-26,1954.6,1955.5,1939.2,1942.5,0
1995-07-27,1938.7,1953.2,1937.2,1947.9,0
1995-07-28,1947.7,1951.9,1926.5,1932.8,0
1995-07-31,1933.5,1937.2,1915,1920,0
1995-08-01,1929.7,1930.3,1917.3,1917.8,0
1995-08-02,1935.2,1964.7,1931.4,1960,0
1995-08-03,1951.9,1962.1,1943.5,1950.8,0
1995-08-04,1953.8,1963.7,1951.8,1957.1,0
1995-08-07,1960.9,1963.4,1942.5,1950.4,0
1995-08-08,1953.2,1962.9,1951.6,1954.7,0
1995-08-09,1948.7,1955.2,1941.6,1943.7,0
1995-08-10,1944.6,1951,1931,1949.2,0
1995-08-11,1950.6,1957.3,1942.7,1946.2,0
1995-08-16,1959.8,1974.5,1959.8,1970.4,0
1995-08-17,1976.6,1985.7,1966.3,1967.3,0
1995-08-18,1977.6,1982.1,1965.7,1971.6,0
1995-08-21,1971.9,1989.4,1971.9,1984.4,0
1995-08-22,1978.5,1978.9,1957.7,1963.3,0
1995-08-23,1966.7,1976.4,1953.2,1957.4,0
1995-08-24,1959.6,1962,1936,1939.2,0
1995-08-25,1953,1953.5,1929.5,1937.8,0
1995-08-28,1927.7,1927.8,1888.1,1890.1,0
1995-08-29,1901.7,1904.7,1893.6,1899.5,0
1995-08-30,1912.3,1923.6,1906.2,1921.4,0
1995-08-31,1913.2,1914,1873,1883.4,0
1995-09-01,1885.7,1892.1,1873.3,1881.7,0
1995-09-04,1883.9,1903.8,1883.9,1900.5,0
1995-09-05,1904.3,1907.3,1894.7,1902.5,0
1995-09-06,1911.4,1911.4,1879,1884.8,0
1995-09-07,1881.2,1882.7,1855.6,1861.7,0
1995-09-08,1862.6,1874.1,1849.4,1854.9,0
1995-09-11,1857.2,1873.5,1840,1869.7,0
1995-09-12,1863.9,1881.6,1854.9,1873.6,0
1995-09-13,1879.6,1902.5,1879,1898.2,0
1995-09-14,1886.8,1902.2,1886.8,1892.4,0
1995-09-15,1890.1,1908.9,1876.4,1880,0
1995-09-18,1878.4,1878.7,1866.7,1871.7,0
1995-09-19,1879.3,1899.6,1875.6,1882.5,0
1995-09-20,1888.2,1899.4,1857.8,1863.8,0
1995-09-21,1852,1861.8,1846.9,1853.9,0
1995-09-22,1836.2,1839.5,1787.7,1790.7,0
1995-09-25,1812.6,1813.4,1778.5,1800.6,0
1995-09-26,1814.3,1819.9,1805.7,1816.3,0
1995-09-27,1807.4,1808.1,1778.1,1791.8,0
1995-09-28,1786.4,1793.1,1757.4,1767.6,0
1995-09-29,1753.9,1788.4,1747.5,1788.4,0
1995-10-02,1788.3,1792.6,1770.9,1780.7,0
1995-10-03,1772.5,1805.7,1766.7,1800.7,0
1995-10-04,1807.1,1808.1,1785.7,1803.9,0
1995-10-05,1797.2,1807,1788.5,1800.3,0
1995-10-06,1781.3,1810.9,1753.3,1809.6,0
1995-10-09,1796.4,1807.8,1782.1,1785.7,0
1995-10-10,1783.4,1795.9,1755.4,1778,0
1995-10-11,1773.7,1803.3,1763.7,1794.4,0
1995-10-12,1799.5,1807,1789.4,1803.8,0
1995-10-13,1816,1830.5,1811.2,1817,0
1995-10-16,1810.3,1815.5,1788.9,1790.5,0
1995-10-17,1785.8,1795.5,1775,1779.7,0
1995-10-18,1779.1,1786.3,1764.4,1770.7,0
1995-10-19,1766.8,1769.3,1750.3,1757.3,0
1995-10-20,1760.3,1765,1731.4,1740.7,0
1995-10-23,1728.5,1732.2,1713.3,1721.1,0
1995-10-24,1727.7,1737.9,1719.5,1724.2,0
1995-10-25,1744.8,1766.1,1743.6,1764.1,0
1995-10-26,1758.3,1766.9,1744.4,1754.1,0
1995-10-27,1752.8,1752.8,1728.1,1742.4,0
1995-10-30,1768.3,1801,1768.3,1795.3,0
1995-10-31,1801.6,1824,1796.1,1814,0
1995-11-02,1835.1,1842.2,1818.5,1828.7,0
1995-11-03,1839.5,1841.3,1825.6,1832.1,0
1995-11-06,1828.1,1828.1,1810.8,1822.6,0
1995-11-07,1829,1864.7,1805.6,1857.4,0
1995-11-08,1867.1,1874.9,1854.6,1866.3,0
1995-11-09,1878.7,1882.4,1850.2,1852.6,0
1995-11-10,1848.8,1848.8,1830.4,1839.8,0
1995-11-13,1826.8,1846.6,1824.4,1838.2,0
1995-11-14,1844.8,1847.3,1831.3,1838.2,0
1995-11-15,1833.7,1881.6,1827.2,1875.2,0
1995-11-16,1902.8,1910,1891.6,1905.1,0
1995-11-17,1896.9,1903.7,1888.9,1890.5,0
1995-11-20,1895.6,1903.5,1875.9,1881.4,0
1995-11-21,1872.2,1878.1,1866.4,1872.9,0
1995-11-22,1877.4,1886.2,1863.4,1875.5,0
1995-11-23,1878,1885.6,1864,1867.1,0
1995-11-24,1874.2,1894.1,1874.2,1891,0
1995-11-27,1895.3,1900,1879.9,1889.8,0
1995-11-28,1878,1880.8,1863.4,1870.3,0
1995-11-29,1861.9,1874.1,1849.4,1857.3,0
1995-11-30,1841.6,1842,1821.3,1828.3,0
1995-12-01,1828.4,1831.9,1805.3,1820.9,0
1995-12-04,1786.8,1787.3,1766.6,1774.9,0
1995-12-05,1783.8,1814.9,1777.3,1814.9,0
1995-12-06,1812.5,1836.4,1809.3,1834.8,0
1995-12-07,1824.7,1848.8,1815.2,1846.8,0
1995-12-08,1843.3,1859.3,1832.5,1856.3,0
1995-12-11,1837.5,1851.5,1834.4,1849.6,0
1995-12-12,1855.6,1863.5,1846.2,1848.9,0
1995-12-13,1834.7,1840.9,1824,1833.8,0
1995-12-14,1834.3,1882.4,1833.8,1875,0
1995-12-15,1887,1891.4,1854.1,1859.3,0
1995-12-18,1857.2,1860.6,1816.8,1820.5,0
1995-12-19,1804.7,1818.2,1795.9,1810.2,0
1995-12-20,1819.4,1832.6,1814.4,1831.2,0
1995-12-21,1813.2,1834.6,1809.5,1834.4,0
1995-12-22,1845.5,1873.4,1844.2,1873.4,0
1995-12-26,1864.4,1869.9,1858.4,1866.7,0
1995-12-27,1865.5,1884.4,1857.7,1877,0
1995-12-28,1879.8,1896,1875,1879.1,0
1995-12-29,1875.1,1882.5,1862.5,1872,0
1996-01-02,1873.4,1910.3,1873.1,1908.4,0
1996-01-03,1927.8,1945.8,1917.4,1943,0
1996-01-04,1934.2,1952.6,1930.9,1931.2,0
1996-01-05,1920.5,1931.9,1906.9,1917.7,0
1996-01-08,1909.2,1933,1906.8,1916.6,0
1996-01-09,1926.9,1931.1,1909.7,1916.3,0
1996-01-10,1907.2,1924.7,1897.3,1910.1,0
1996-01-11,1894,1907,1891.1,1897.9,0
1996-01-12,1906.8,1915.7,1903.1,1907.6,0
1996-01-15,1914,1929.9,1911.9,1924.4,0
1996-01-16,1941.2,1952.9,1933.1,1952.1,0
1996-01-17,1957.1,1968.9,1943.6,1966,0
1996-01-18,1957.8,1971.4,1954.5,1960.1,0
1996-01-19,1965.4,1969.5,1955.9,1964.3,0
1996-01-22,1960.4,1967.3,1952,1954.4,0
1996-01-23,1940.3,1945.3,1931.7,1934.1,0
1996-01-24,1938.9,1949.5,1925.1,1946,0
1996-01-25,1957.1,1965,1947.7,1950.2,0
1996-01-26,1948.9,1970.8,1936.5,1966.7,0
1996-01-29,1965.3,1983.3,1959.5,1980.7,0
1996-01-30,1980.9,2004.4,1976.4,2003.1,0
1996-01-31,2015.2,2021,2001.1,2021,0
1996-02-01,2021.1,2032.4,2013,2024.1,0
1996-02-02,2015.5,2023.6,2007.4,2022.2,0
1996-02-05,2007.4,2008.4,1980.7,1985.6,0
1996-02-06,1990,1993.6,1975.5,1988.5,0
1996-02-07,1998,2003.3,1982.5,1983.3,0
1996-02-08,1987.5,1991.5,1953,1956.2,0
1996-02-09,1953.8,1962.4,1939.3,1960.7,0
1996-02-12,1953.9,1974.8,1949.2,1967.7,0
1996-02-13,1977.3,1985.6,1969.3,1983.3,0
1996-02-14,1971.3,1974.1,1956.4,1956.4,0
1996-02-15,1955.2,1964.2,1949.7,1964.2,0
1996-02-16,1958.4,1969,1945.7,1952.5,0
1996-02-19,1941.9,1942.6,1930.3,1939.7,0
1996-02-20,1947.1,1947.1,1914,1932.4,0
1996-02-21,1926.7,1945.9,1925.6,1936.9,0
1996-02-22,1941.4,1961.5,1941.4,1953.3,0
1996-02-23,1974.8,1986.8,1968.9,1976.9,0
1996-02-26,1969.8,1974.6,1959.3,1960.9,0
1996-02-27,1956.5,1982.2,1954.3,1974.5,0
1996-02-28,1982.8,2000.7,1982.8,1996.9,0
1996-02-29,1997.4,2000.4,1977.4,1990.8,0
1996-03-01,2004.5,2020.9,2004.5,2017.2,0
1996-03-04,2021.4,2023.4,2007.7,2015.3,0
1996-03-05,2026.7,2029.4,2000.8,2001.9,0
1996-03-06,2010.7,2013.7,2000.2,2005.9,0
1996-03-07,2011.5,2021,2001.6,2008,0
1996-03-08,2008.2,2010.1,1961.1,1975.5,0
1996-03-11,1944.5,1950.8,1919.1,1948.9,0
1996-03-12,1961.2,1961.4,1928.9,1932.1,0
1996-03-13,1935,1955.9,1935,1944.3,0
1996-03-14,1946,1962.4,1938.9,1962.4,0
1996-03-15,1966.9,1966.9,1936.4,1950.1,0
1996-03-18,1953.2,1970.7,1943.4,1965,0
1996-03-19,1976.1,1985.4,1964.3,1967.2,0
1996-03-20,1956.7,1973.4,1956.2,1969.8,0
1996-03-21,1974.2,1983.2,1966.7,1976.9,0
1996-03-22,1975.9,1983.8,1963.3,1974.4,0
1996-03-25,1991,2008.2,1991,2003.8,0
1996-03-26,2001.5,2013.3,1999,2008,0
1996-03-27,2023,2030.5,2016.7,2030.5,0
1996-03-28,2019.3,2021.6,1997.8,2020,0
1996-03-29,2044.5,2048.2,2023.3,2044.8,0
1996-04-01,2059.4,2059.4,2041.1,2055.6,0
1996-04-02,2061.2,2072.7,2050.2,2070.4,0
1996-04-03,2070.9,2070.9,2054.4,2064,0
1996-04-04,2066,2078.2,2061.8,2075,0
1996-04-09,2063.5,2088.2,2057,2081.7,0
1996-04-10,2099.2,2100.9,2079.3,2093.9,0
1996-04-11,2080.5,2084.5,2064.7,2072.5,0
1996-04-12,2072.8,2075.8,2059.4,2074.7,0
1996-04-15,2088.5,2093.8,2073.5,2080.6,0
1996-04-16,2077.6,2098.6,2075.4,2097.3,0
1996-04-17,2092.6,2099.7,2073.9,2075.1,0
1996-04-18,2069,2100.6,2068.4,2086,0
1996-04-19,2087.8,2094.4,2077.5,2092.5,0
1996-04-22,2101.6,2120.5,2100,2116.5,0
1996-04-23,2115.4,2120.3,2107.2,2112,0
1996-04-24,2122.1,2127.6,2117.2,2122.1,0
1996-04-25,2118.7,2118.8,2108,2116.4,0
1996-04-26,2127.3,2143.2,2127.3,2138.4,0
1996-04-29,2132.5,2137,2122,2130.8,0
1996-04-30,2126.7,2151.6,2124,2146.8,0
1996-05-02,2154.9,2164.2,2134.3,2136.8,0
1996-05-03,2110.9,2118.2,2090.2,2115.4,0
1996-05-06,2100.9,2106.4,2088.7,2090.4,0
1996-05-07,2098.2,2101.5,2080.3,2083.7,0
1996-05-09,2088.7,2098.3,2076.9,2085.4,0
1996-05-10,2086,2114.9,2074.6,2114.8,0
1996-05-13,2111.8,2117.4,2098.1,2100.9,0
1996-05-14,2111.2,2125.4,2109.4,2122.1,0
1996-05-15,2119.2,2124.6,2111.8,2124.6,0
1996-05-17,2113.5,2140.8,2113.3,2136.9,0
1996-05-20,2137.2,2137.7,2115.1,2120.6,0
1996-05-21,2126.2,2136.9,2117.7,2129.7,0
1996-05-22,2119.7,2120.9,2098.3,2103.5,0
1996-05-23,2109.5,2119,2104.2,2114.5,0
1996-05-24,2118.6,2119,2111.2,2117.7,0
1996-05-28,2122.7,2146.4,2122.7,2132.9,0
1996-05-29,2132.8,2142,2114.1,2117.1,0
1996-05-30,2109.5,2111.6,2095.6,2108.4,0
1996-05-31,2115.5,2123.3,2109.4,2110.1,0
1996-06-03,2105.4,2121.7,2100.5,2121.1,0
1996-06-04,2120.6,2122.4,2110.1,2111,0
1996-06-05,2112.1,2120.4,2110.4,2115.4,0
1996-06-06,2120.3,2139.1,2120,2133.2,0
1996-06-07,2134.7,2144.2,2095.1,2102,0
1996-06-10,2116.5,2122.6,2111.5,2120.8,0
1996-06-11,2114.6,2138.2,2108.1,2137.5,0
1996-06-12,2132.1,2147.5,2128.2,2137.3,0
1996-06-13,2131.4,2137.9,2121.7,2126.2,0
1996-06-14,2124.9,2128.4,2103.1,2111.8,0
1996-06-17,2116.2,2118.9,2110.9,2113,0
1996-06-18,2101.5,2112.8,2096.2,2107.9,0
1996-06-19,2100.9,2110.9,2096.9,2100.7,0
1996-06-20,2090.8,2091.5,2073.1,2077.1,0
1996-06-21,2079.3,2086.9,2077.2,2084.2,0
1996-06-24,2092.6,2104.2,2092,2097.6,0
1996-06-25,2099,2125,2099,2118.4,0
1996-06-26,2115,2118,2109.8,2113.3,0
1996-06-27,2111.4,2123.7,2105.9,2112.9,0
1996-06-28,2117.1,2128.8,2115.2,2123.7,0
1996-07-01,2110.9,2120.6,2110.3,2118.8,0
1996-07-02,2121.7,2127.1,2109.1,2111.8,0
1996-07-03,2110,2120.2,2107.8,2114,0
1996-07-04,2116.2,2127.8,2116.2,2126.8,0
1996-07-05,2125.5,2131,2088.3,2098.8,0
1996-07-08,2085.4,2088.5,2065,2079.1,0
1996-07-09,2076.8,2084.9,2072.1,2076.6,0
1996-07-10,2084.1,2091.8,2081.3,2081.9,0
1996-07-11,2091,2093.8,2070.7,2073.4,0
1996-07-12,2067.3,2068.3,2047.8,2050.6,0
1996-07-15,2053.1,2054.7,2027.6,2029.5,0
1996-07-16,2001.6,2007.3,1975.7,1989.5,0
1996-07-17,2006.4,2010.5,1989.9,1995.1,0
1996-07-18,2008,2014.4,2001.5,2007.3,0
1996-07-19,2021.9,2023.5,1991.3,1992.8,0
1996-07-22,1993.9,1993.9,1956.4,1960.3,0
1996-07-23,1968,1982.7,1965.7,1982.2,0
1996-07-24,1961.1,1961.1,1939.6,1954.1,0
1996-07-25,1975.1,1976.7,1953.5,1974.7,0
1996-07-26,1978.4,1981.8,1959.6,1962.9,0
1996-07-29,1971.2,1973.3,1955.2,1961.1,0
1996-07-30,1953.9,1975.2,1944.1,1968.5,0
1996-07-31,1974.8,2002,1970.8,1995.9,0
1996-08-01,2003,2012.9,1989.9,2009.9,0
1996-08-02,2021.5,2030.8,2011,2023.4,0
1996-08-05,2023.4,2031.5,2009.7,2013.2,0
1996-08-06,2006.2,2008.4,1990.9,1999.3,0
1996-08-07,1998.8,2000.9,1985.9,1996.7,0
1996-08-08,2001.6,2004.1,1991.9,1997.4,0
1996-08-09,1989.2,1998.6,1980.5,1985.4,0
1996-08-12,1982.1,1984.1,1970.2,1978.2,0
1996-08-13,1982.9,1988.8,1974.5,1980.6,0
1996-08-14,1978,1983.5,1973.1,1979.5,0
1996-08-19,1991.5,1997.7,1983.3,1986.2,0
1996-08-20,1993.7,2020.6,1993,2019.3,0
1996-08-21,2013.3,2013.3,1994.7,2000.6,0
1996-08-22,2002.9,2026.5,2001.2,2017.8,0
1996-08-23,2022.5,2022.5,2008.4,2020.8,0
1996-08-26,2018.9,2024.5,2012.5,2020.4,0
1996-08-27,2014.7,2021.3,2012.4,2018,0
1996-08-28,2015.8,2016,1995.8,2002.9,0
1996-08-29,1995.3,1997,1973.8,1977.6,0
1996-08-30,1968.8,1984.3,1962.4,1970.6,0
1996-09-02,1972.7,1980,1968.4,1977,0
1996-09-03,1972.9,1972.9,1949.7,1971.4,0
1996-09-04,1979.4,1989.9,1978.6,1984.8,0
1996-09-05,1987.8,2000.4,1987.4,1996.2,0
1996-09-06,1987.6,2010.6,1976.3,2004.8,0
1996-09-09,2009.4,2024.9,2008,2020.3,0
1996-09-10,2030.3,2046.2,2030.1,2042.1,0
1996-09-11,2038.4,2044,2026.2,2038.1,0
1996-09-12,2045.9,2066.7,2043.4,2065.4,0
1996-09-13,2067.2,2085.5,2059.1,2080.4,0
1996-09-16,2081.8,2091.5,2077.5,2086.2,0
1996-09-17,2090.4,2090.7,2073.4,2080.9,0
1996-09-18,2078.3,2078.9,2069.1,2072.7,0
1996-09-19,2067.7,2089.8,2066.8,2082.3,0
1996-09-20,2086,2088.6,2071.2,2079.5,0
1996-09-23,2069.4,2079.2,2063.3,2067.1,0
1996-09-24,2077.6,2085.4,2076.5,2081.5,0
1996-09-25,2089.7,2109.9,2088.8,2103.4,0
1996-09-26,2104.5,2111.2,2096.5,2104.1,0
1996-09-27,2094.5,2111.2,2094.5,2107.1,0
1996-09-30,2106.3,2133.1,2102,2132.8,0
1996-10-01,2131.5,2131.5,2121.4,2123.2,0
1996-10-02,2133.2,2148.2,2132.3,2141.8,0
1996-10-03,2147.7,2147.7,2128.6,2136.1,0
1996-10-04,2133.4,2155.2,2124.5,2152.7,0
1996-10-07,2154.8,2160.2,2148.4,2151.6,0
1996-10-08,2143.2,2163.3,2141.6,2161.5,0
1996-10-09,2158.3,2166,2142.1,2146.7,0
1996-10-10,2139.3,2143.2,2123.8,2135.6,0
1996-10-11,2133.6,2148.9,2130.4,2147.1,0
1996-10-14,2139.6,2144.3,2132.4,2143.6,0
1996-10-15,2151.7,2176.5,2151.7,2168.3,0
1996-10-16,2169.7,2171.2,2149.2,2158.5,0
1996-10-17,2153.1,2165.5,2148.6,2165.3,0
1996-10-18,2172.9,2187.1,2172.8,2185.2,0
1996-10-21,2190.8,2190.8,2174.9,2180.2,0
1996-10-22,2174.5,2179.4,2171.5,2175.6,0
1996-10-23,2167.2,2169.6,2143.5,2148.9,0
1996-10-24,2143.9,2154.5,2141.8,2151.6,0
1996-10-25,2146.3,2168.4,2143.8,2162.4,0
1996-10-28,2166.5,2166.5,2145.2,2150.4,0
1996-10-29,2137.4,2137.4,2116.8,2125.7,0
1996-10-30,2117.6,2140.6,2117.6,2124.8,0
1996-10-31,2128.4,2144,2124,2140.5,0
1996-11-04,2121.6,2146.2,2121.6,2142.2,0
1996-11-05,2146.8,2188.1,2143.9,2187.3,0
1996-11-06,2197.1,2218.6,2197.1,2213.4,0
1996-11-07,2204.8,2212.2,2194.2,2211.8,0
1996-11-08,2221,2223.6,2200.7,2205.2,0
1996-11-12,2206.6,2229.2,2196.7,2229.1,0
1996-11-13,2221.4,2225,2214.6,2217.2,0
1996-11-14,2232.8,2233.8,2210.6,2218.2,0
1996-11-15,2225.7,2250.3,2223.2,2240.3,0
1996-11-18,2228.4,2235.4,2223.8,2228.8,0
1996-11-19,2226.3,2240.1,2223.3,2240.1,0
1996-11-20,2243.4,2243.5,2219.7,2233.4,0
1996-11-21,2226.6,2243.6,2226.6,2233.6,0
1996-11-22,2225.9,2255.5,2222.1,2255.5,0
1996-11-25,2263.6,2282.2,2263.5,2277.1,0
1996-11-26,2284.8,2284.9,2270.7,2275.1,0
1996-11-27,2272.8,2279.6,2262,2270.8,0
1996-11-28,2272.5,2295.5,2269.6,2290.3,0
1996-11-29,2300.3,2327.8,2300.3,2315.7,0
1996-12-02,2308,2324.1,2305.3,2318.6,0
1996-12-03,2336.3,2358.7,2335.2,2349.1,0
1996-12-04,2321.6,2324.2,2303,2308.7,0
1996-12-05,2299.9,2318.5,2285,2292.5,0
1996-12-06,2246.5,2246.5,2180.4,2240.7,0
1996-12-09,2255.9,2264.1,2250.3,2255.8,0
1996-12-10,2271.4,2271.4,2240.5,2251.4,0
1996-12-11,2226.8,2238.3,2202.5,2213.3,0
1996-12-12,2216.6,2231.2,2207.2,2212.1,0
1996-12-13,2182,2205,2171.6,2203.4,0
1996-12-16,2214.7,2230.5,2208.4,2222.6,0
1996-12-17,2210.9,2220.7,2188.9,2193.7,0
1996-12-18,2207.8,2224.3,2205.1,2218.9,0
1996-12-19,2226.4,2250.8,2224.2,2248.7,0
1996-12-20,2271,2288.9,2270.6,2278.5,0
1996-12-23,2272.1,2287.8,2265.5,2287.4,0
1996-12-24,2297.9,2297.9,2274.9,2289.6,0
1996-12-26,2289.9,2311,2286.5,2303.8,0
1996-12-27,2301.5,2312.2,2291.4,2307,0
1996-12-30,2316.6,2321.8,2311.3,2318.6,0
1996-12-31,2323.9,2328.2,2302.1,2315.7,0
1997-01-02,2305.9,2305.9,2251.5,2257,0
1997-01-03,2265.6,2285.5,2259.5,2282.8,0
1997-01-06,2309.9,2309.9,2294.8,2306.7,0
1997-01-07,2301.4,2315.3,2294,2301.7,0
1997-01-08,2316.2,2333.2,2315.6,2331.6,0
1997-01-09,2324.6,2350.4,2320.6,2349.1,0
1997-01-10,2347.9,2347.9,2308.7,2327.5,0
1997-01-13,2354.5,2371.4,2353.9,2361.3,0
1997-01-14,2363.7,2403.7,2356.4,2402.1,0
1997-01-15,2416.2,2418.9,2382.4,2388,0
1997-01-16,2392.9,2414.5,2389.4,2407.8,0
1997-01-17,2408.6,2426.1,2405.4,2425.1,0
1997-01-20,2426.8,2438.5,2405.1,2406.1,0
1997-01-21,2406.7,2412.9,2384.8,2409.9,0
1997-01-22,2436.6,2450.3,2428.2,2442.5,0
1997-01-23,2436.8,2463.9,2430.4,2461.3,0
1997-01-24,2431.6,2442.5,2422.8,2430.3,0
1997-01-27,2443.1,2449.2,2428.2,2435.2,0
1997-01-28,2431.7,2484.3,2431.7,2482.8,0
1997-01-29,2466.5,2470.1,2445.5,2465,0
1997-01-30,2483.6,2505.5,2483.6,2503.1,0
1997-01-31,2515.5,2521.9,2488.2,2516.6,0
1997-02-03,2519.7,2520,2500.1,2508.6,0
1997-02-04,2514.4,2519.9,2498.8,2503.1,0
1997-02-05,2510.6,2544.1,2510.6,2541.3,0
1997-02-06,2531.2,2558.6,2520,2558.4,0
1997-02-07,2566.5,2598.4,2565,2597.5,0
1997-02-10,2583.3,2615.7,2583,2595.4,0
1997-02-11,2599.7,2599.7,2577.4,2582.1,0
1997-02-12,2597.6,2614.6,2584.1,2599.3,0
1997-02-13,2619.8,2631.9,2618.6,2628.4,0
1997-02-14,2637.5,2644,2616.9,2627.4,0
1997-02-17,2618.3,2634.6,2610.7,2634.5,0
1997-02-18,2645.8,2658.6,2613,2617.5,0
1997-02-19,2620.7,2622.5,2586.6,2594.8,0
1997-02-20,2570,2583,2562.1,2575.2,0
1997-02-21,2552.6,2575.9,2550.8,2562.8,0
1997-02-24,2564.6,2574.3,2554.6,2567.9,0
1997-02-25,2594.2,2617.6,2592.6,2607.7,0
1997-02-26,2606.3,2621.3,2582.3,2602.2,0
1997-02-27,2605.4,2636.5,2605.4,2629.4,0
1997-02-28,2633.2,2633.2,2605.3,2607.8,0
1997-03-03,2616.9,2625,2594.5,2600.3,0
1997-03-04,2623.5,2653.7,2619.9,2651.7,0
1997-03-05,2640.4,2676.6,2628.2,2666.2,0
1997-03-06,2700.4,2711.1,2690.8,2698.9,0
1997-03-07,2695.6,2719,2670.4,2708.3,0
1997-03-10,2701.4,2724.4,2700.3,2709.2,0
1997-03-11,2724.5,2736.7,2682.9,2686.2,0
1997-03-12,2680.9,2680.9,2640.6,2641.7,0
1997-03-13,2618.5,2639.6,2612.3,2632.1,0
1997-03-14,2589.8,2648.4,2582.1,2645.6,0
1997-03-17,2637,2637,2588.4,2588.4,0
1997-03-18,2584.8,2594,2563.8,2574,0
1997-03-19,2580,2599.2,2577.4,2596.8,0
1997-03-20,2571,2580.2,2541.5,2553.7,0
1997-03-21,2585.9,2609.5,2580.8,2587.1,0
1997-03-24,2607.8,2609.1,2572.3,2579.3,0
1997-03-25,2596.3,2625.5,2592.2,2624.3,0
1997-03-26,2631.8,2655.1,2616.2,2648.7,0
1997-03-27,2647.1,2687.5,2647.1,2656.7,0
1997-04-01,2585.1,2592.2,2556.2,2581.8,0
1997-04-02,2595.3,2602.5,2527.7,2530.3,0
1997-04-03,2527.8,2533.3,2503.2,2514.5,0
1997-04-04,2535.9,2541.7,2498.7,2518,0
1997-04-07,2557.1,2589.1,2554.8,2572.3,0
1997-04-08,2584.4,2588.5,2570.8,2579,0
1997-04-09,2613.7,2628.6,2610.3,2617.6,0
1997-04-10,2605.7,2614.7,2593.1,2608,0
1997-04-11,2609.2,2618,2569.2,2574.6,0
1997-04-14,2539.4,2573.6,2528.3,2566.1,0
1997-04-15,2591.8,2626.5,2572.6,2620.6,0
1997-04-16,2626.5,2640.3,2602.1,2621,0
1997-04-17,2637.5,2644.8,2600.3,2615.2,0
1997-04-18,2584.1,2584.1,2540.8,2547.6,0
1997-04-21,2516,2529.1,2507.8,2522.7,0
1997-04-22,2538.6,2538.9,2487.8,2514.7,0
1997-04-23,2541.8,2547.6,2528.6,2533.6,0
1997-04-24,2552.4,2562.9,2527.4,2539.8,0
1997-04-25,2527.4,2550.1,2526.7,2536.3,0
1997-04-28,2545.5,2555.2,2535.7,2550.3,0
1997-04-29,2571.1,2606.4,2556.4,2602.9,0
1997-04-30,2641.2,2641.2,2603.4,2639.5,0
1997-05-02,2646.1,2662.3,2634.7,2655.3,0
1997-05-05,2652.1,2680.2,2650.1,2672.8,0
1997-05-06,2682.4,2685.7,2640.5,2651.9,0
1997-05-07,2655.7,2666.2,2632.5,2643.3,0
1997-05-09,2624,2651,2624,2633.9,0
1997-05-12,2648.7,2695.2,2645.4,2693.1,0
1997-05-13,2711.5,2732.9,2701.8,2719.6,0
1997-05-14,2728.9,2781.9,2728.9,2774.6,0
1997-05-15,2755.2,2784.9,2754.7,2776,0
1997-05-16,2771.7,2804.5,2771.7,2784.3,0
1997-05-20,2757.7,2762.6,2731.2,2751.1,0
1997-05-21,2757,2800.3,2757,2786.4,0
1997-05-22,2784.6,2788.8,2737.3,2741.7,0
1997-05-23,2742,2771.5,2742,2762.9,0
1997-05-26,2656.9,2695.9,2645.7,2654.7,0
1997-05-27,2633,2681,2633,2680.3,0
1997-05-28,2688.8,2688.8,2561.2,2583.2,0
1997-05-29,2585.4,2627.5,2567,2579.2,0
1997-05-30,2566.6,2585.4,2536.1,2583.9,0
1997-06-02,2512.6,2645.9,2498.8,2601.5,0
1997-06-03,2615.4,2635.4,2604.4,2624.5,0
1997-06-04,2617.1,2644.2,2613.3,2635.4,0
1997-06-05,2649.6,2724.6,2648.9,2690.9,0
1997-06-06,2703.4,2725.7,2688.4,2719.3,0
1997-06-09,2738.2,2749.2,2657.1,2686.2,0
1997-06-10,2671.2,2679.9,2647,2664.2,0
1997-06-11,2680.7,2706.5,2673.6,2696.2,0
1997-06-12,2726.5,2760.3,2726.5,2760.3,0
1997-06-13,2781.9,2811.9,2781.8,2808.5,0
1997-06-16,2820,2825.2,2790.7,2795.9,0
1997-06-17,2789.1,2811.3,2745.8,2762.6,0
1997-06-18,2751.3,2754,2724.5,2751.7,0
1997-06-19,2758.9,2790.2,2721,2739.7,0
1997-06-20,2726,2770.5,2716.1,2757.1,0
1997-06-23,2742.9,2765.5,2732.4,2762.2,0
1997-06-24,2748.5,2795.5,2748.4,2784.8,0
1997-06-25,2816.7,2873.8,2816.7,2867.4,0
1997-06-26,2890.2,2900.8,2865.3,2893.6,0
1997-06-27,2903.2,2903.2,2875.3,2891,0
1997-06-30,2884.5,2896.7,2858.3,2858.3,0
1997-07-01,2866.1,2944,2866,2944,0
1997-07-02,2947.6,2986.1,2879.6,2909.5,0
1997-07-03,2926.5,2949.7,2908.4,2937,0
1997-07-04,2926.5,2946.7,2913.2,2934.5,0
1997-07-07,2917.7,2955.2,2917.7,2947.7,0
1997-07-08,2948.7,2952.5,2917.3,2929.8,0
1997-07-09,2946.5,2978.6,2942.2,2950.6,0
1997-07-10,2928.5,2954.4,2914.5,2929.1,0
1997-07-11,2937.6,2946.1,2928.4,2941.6,0
1997-07-15,2944.3,2965.3,2935.5,2950.7,0
1997-07-16,2969.8,2998.3,2968.6,2988,0
1997-07-17,3006.1,3006.5,2958.5,2958.6,0
1997-07-18,2941.9,2941.9,2843.4,2876.7,0
1997-07-21,2854.1,2879.2,2830.7,2874.1,0
1997-07-22,2901.7,2923.5,2891.2,2921.1,0
1997-07-23,2984.6,3027,2984.3,3003.5,0
1997-07-24,3015.1,3024.7,2969.1,2973.5,0
1997-07-25,3011.1,3030.6,2987.5,3025.9,0
1997-07-28,3026.4,3044.2,3017.9,3022.2,0
1997-07-29,3016.4,3042.3,3015.2,3023.6,0
1997-07-30,3052.6,3075.9,3047.2,3069.3,0
1997-07-31,3089.6,3107.3,3065.2,3075.7,0
1997-08-01,3097.2,3097.2,3024.1,3049.5,0
1997-08-04,3061.2,3061.2,2980.6,2992.4,0
1997-08-05,3011.9,3017.1,2959.8,2984.1,0
1997-08-06,2981.8,3043.4,2963.3,3037.1,0
1997-08-07,3069.5,3077.9,3046.4,3056.3,0
1997-08-08,3045.9,3045.9,2981.1,2996.3,0
1997-08-11,2964.5,3004.6,2953.6,2983.4,0
1997-08-12,3009.9,3013,2982.9,2998.6,0
1997-08-13,2965.5,2983,2912,2924,0
1997-08-14,2930.4,2933.1,2910.1,2921.8,0
1997-08-18,2846,2884.9,2822.8,2870.1,0
1997-08-19,2914.8,2936.9,2888.3,2936.2,0
1997-08-20,2977,2981.5,2958.3,2979.3,0
1997-08-21,2988,2992.6,2951,2957.2,0
1997-08-22,2925.4,2948.7,2877.3,2904.2,0
1997-08-25,2935.3,2935.5,2876.2,2898.6,0
1997-08-26,2902.7,2912.8,2836.2,2869.3,0
1997-08-27,2847.6,2899.5,2838.6,2871.7,0
1997-08-28,2895.5,2896.7,2809.6,2828.4,0
1997-08-29,2797.9,2804.4,2764.1,2770.5,0
1997-09-01,2796.4,2814.6,2781.4,2805.8,0
1997-09-02,2830.4,2921.6,2817.3,2921.2,0
1997-09-03,2955.3,2958.8,2898.7,2918,0
1997-09-04,2876.9,2943.5,2876.9,2927,0
1997-09-05,2931.8,2966,2918,2924.5,0
1997-09-08,2917.4,2947.3,2909.9,2940.9,0
1997-09-09,2936,2943,2902,2919.7,0
1997-09-10,2920.1,2928.1,2864.4,2874.6,0
1997-09-11,2848.2,2863.5,2829.5,2843.6,0
1997-09-12,2852.3,2917.3,2828,2834.1,0
1997-09-15,2872.4,2902.4,2842.9,2898.6,0
1997-09-16,2885.2,2949.2,2878.8,2940.6,0
1997-09-17,2967.7,2976.2,2936.2,2944,0
1997-09-18,2943.5,2990.7,2932.1,2978.4,0
1997-09-19,2985.1,2997,2960.6,2977.2,0
1997-09-22,2991.1,3025.8,2990.2,3017.5,0
1997-09-23,2997.2,3014,2978.3,2997.2,0
1997-09-24,2983.9,3027.6,2983.9,3023.7,0
1997-09-25,3018.6,3027.9,3003.4,3005.4,0
1997-09-26,2980.2,3004.3,2972,2985.6,0
1997-09-29,2972.9,2995.4,2954.1,2989,0
1997-09-30,3003.6,3020.9,3001,3008.3,0
1997-10-01,2999.1,3062.1,2982,3054.9,0
1997-10-02,3051.7,3073.5,3047.7,3052.1,0
1997-10-03,3067.5,3114,3060.4,3094,0
1997-10-06,3074.9,3108,3069.3,3078,0
1997-10-07,3078.4,3095.7,3030.3,3064.4,0
1997-10-08,3080.6,3083,3008,3024.1,0
1997-10-09,3002.2,3029.3,2927.5,2960.7,0
1997-10-10,2945.1,2957.6,2906.8,2955.1,0
1997-10-13,2969.9,3007.2,2969.9,3002.9,0
1997-10-14,2994.6,3011.1,2975.1,3002.5,0
1997-10-15,2976.6,2992.2,2956.9,2992.2,0
1997-10-16,2960.9,2993.3,2955.9,2992.9,0
1997-10-17,2954.8,2965,2939.4,2958,0
1997-10-20,2937.7,2959.3,2927.7,2946.7,0
1997-10-21,2955.1,2992.4,2950,2989.9,0
1997-10-22,3002.2,3019,2958.1,2958.1,0
1997-10-23,2890.5,2925.3,2827.2,2856.9,0
1997-10-24,2865.9,2900.8,2834.9,2849,0
1997-10-27,2811.2,2811.2,2734.3,2769.6,0
1997-10-28,2478.5,2654.1,2475,2651.3,0
1997-10-29,2792.5,2818,2728.3,2818,0
1997-10-30,2754.8,2767.9,2681.5,2739.5,0
1997-10-31,2775.5,2776.1,2715.5,2739.3,0
1997-11-03,2746,2814.2,2746,2788,0
1997-11-04,2773.1,2794.7,2764.2,2774.9,0
1997-11-05,2810.7,2851.6,2806.5,2822.4,0
1997-11-06,2773.9,2810.5,2771.4,2781.8,0
1997-11-07,2733.4,2733.4,2674.2,2707.1,0
1997-11-12,2688.8,2701,2649.5,2694.5,0
1997-11-13,2691.6,2712.2,2681.8,2700.7,0
1997-11-14,2735.9,2751.4,2691.9,2698.9,0
1997-11-17,2772.1,2779.6,2760.1,2773,0
1997-11-18,2787.2,2793.6,2762.6,2782.6,0
1997-11-19,2753,2792.3,2753,2790.6,0
1997-11-20,2801.3,2826.7,2800.9,2821.2,0
1997-11-21,2846.1,2876.3,2837.2,2861.7,0
1997-11-24,2837.2,2841,2789,2802.5,0
1997-11-25,2799.7,2817.7,2784.3,2786.3,0
1997-11-26,2813.7,2821.3,2800.5,2811.7,0
1997-11-27,2836.7,2839.4,2826,2829,0
1997-11-28,2814.6,2860.2,2809.3,2854.4,0
1997-12-01,2878.4,2923.4,2878,2918.5,0
1997-12-02,2921,2925,2891.7,2913.1,0
1997-12-03,2905.6,2921.8,2892.9,2902.4,0
1997-12-04,2919.1,2948.1,2914.5,2914.5,0
1997-12-05,2908.9,2945.2,2883.4,2910.1,0
1997-12-08,2930.6,2947,2920,2932.5,0
1997-12-09,2934.2,2968.8,2932,2959.4,0
1997-12-10,2943.7,2947,2915.4,2932.2,0
1997-12-11,2866.5,2883.4,2825.2,2828.5,0
1997-12-12,2848.2,2861.9,2820.4,2830.3,0
1997-12-15,2836.2,2852.2,2824.8,2838.3,0
1997-12-16,2875.8,2912.5,2864.4,2912.2,0
1997-12-17,2916.1,2920.2,2888.6,2893.3,0
1997-12-18,2901,2915,2887.2,2894.5,0
1997-12-19,2846.1,2849.6,2815.7,2822.9,0
1997-12-22,2821.2,2879,2816.4,2869.7,0
1997-12-23,2860.1,2873.2,2851.2,2858.1,0
1997-12-24,2847.1,2874.1,2835.8,2874.1,0
1997-12-26,2862.1,2879.9,2862.1,2875.1,0
1997-12-29,2888.6,2949.1,2888.6,2939.5,0
1997-12-30,2961.9,2978.6,2948.9,2975.5,0
1997-12-31,2982.7,3007.3,2972.6,2998.9,0
1998-01-02,3012,3048,3005.8,3038.7,0
1998-01-05,3023.4,3075.3,3023.4,3072.8,0
1998-01-06,3055.1,3055.1,3025.2,3037.7,0
1998-01-07,3012.8,3062.2,3006.7,3006.7,0
1998-01-08,3035,3036,2949.7,2954.9,0
1998-01-09,2933.3,2941.6,2902.1,2919.8,0
1998-01-12,2831,2870.5,2809.7,2862.5,0
1998-01-13,2914.1,2914.6,2881.5,2902.9,0
1998-01-14,2935.1,2950,2906.3,2919.8,0
1998-01-15,2915.6,2932.8,2904.7,2932.8,0
1998-01-16,2955.6,2976.9,2952.7,2976.1,0
1998-01-19,3004.9,3016.8,2984.4,2987,0
1998-01-20,2994.1,3013.6,2993.1,3008.3,0
1998-01-21,3011,3011,2986.1,2998.1,0
1998-01-22,2957.5,2993.5,2944.3,2988.6,0
1998-01-23,2987.4,3005.8,2954.4,2966.2,0
1998-01-26,2992.5,3004.8,2961.9,3000.5,0
1998-01-27,3003.9,3054.3,3001.8,3052,0
1998-01-28,3074.2,3105.5,3064.5,3088.3,0
1998-01-29,3101.1,3138.2,3096.4,3133.8,0
1998-01-30,3124.8,3174,3123.1,3172.1,0
1998-02-02,3206.3,3221.6,3178.3,3187.5,0
1998-02-03,3174.2,3196.1,3163.4,3188.4,0
1998-02-04,3175.1,3175.1,3147.8,3166.3,0
1998-02-05,3186.7,3239.4,3182.4,3189.6,0
1998-02-06,3189.4,3232.5,3173,3216.7,0
1998-02-09,3229.9,3239.4,3216.1,3220.9,0
1998-02-10,3214,3249.2,3212.1,3235.8,0
1998-02-11,3264.1,3272.3,3230.8,3240,0
1998-02-12,3239.6,3244.4,3178.7,3178.7,0
1998-02-13,3172.9,3201.2,3165.5,3187.7,0
1998-02-16,3180.5,3226.8,3178.2,3225.1,0
1998-02-17,3243.7,3283.4,3243.7,3280.5,0
1998-02-18,3272,3297.9,3258.9,3281.7,0
1998-02-19,3274.2,3284.1,3243.3,3250.6,0
1998-02-20,3237.2,3262.5,3232.8,3262.5,0
1998-02-23,3282.7,3315.1,3260.2,3273.5,0
1998-02-24,3251.3,3288.4,3249.1,3262.3,0
1998-02-25,3273.5,3348.4,3273.5,3348.2,0
1998-02-26,3359.8,3404.5,3345.2,3397,0
1998-02-27,3402.6,3431.5,3380.1,3421.9,0
1998-03-02,3420.8,3472.9,3419,3446.7,0
1998-03-03,3445.3,3445.3,3404.5,3414.9,0
1998-03-04,3425.2,3438.9,3369.4,3381.3,0
1998-03-05,3340.6,3397,3329.4,3395.8,0
1998-03-06,3388.1,3488.5,3388,3483.2,0
1998-03-09,3486.3,3531.3,3476.8,3525.9,0
1998-03-10,3521.5,3546.9,3506.8,3521.5,0
1998-03-11,3528.5,3541.9,3486.7,3539.4,0
1998-03-12,3523.2,3548.8,3515.8,3526.6,0
1998-03-13,3558.3,3589.2,3516.7,3540.2,0
1998-03-16,3545.7,3602.2,3545.7,3598.3,0
1998-03-17,3616.4,3666,3608.5,3661.3,0
1998-03-18,3650.9,3690.8,3612.6,3652.5,0
1998-03-19,3650.1,3694,3635.2,3688.7,0
1998-03-20,3700.4,3717.3,3676.3,3688.9,0
1998-03-23,3702.5,3718.9,3661.3,3680.1,0
1998-03-24,3672.5,3746.4,3668.3,3738.5,0
1998-03-25,3794.2,3818.7,3784.9,3818.7,0
1998-03-26,3806.9,3815.6,3760.3,3783.8,0
1998-03-27,3765.3,3851.1,3765.3,3810.2,0
1998-03-30,3809.3,3817.5,3766.6,3800.2,0
1998-03-31,3821.2,3886.1,3811.7,3875.3,0
1998-04-01,3885.3,3911.6,3855.2,3883.3,0
1998-04-02,3889.2,3952.9,3889.2,3935.9,0
1998-04-03,3980.3,3987.8,3919.4,3932,0
1998-04-06,3929.1,3986.8,3928.1,3986.8,0
1998-04-07,3969.9,3992.2,3883.7,3903.3,0
1998-04-08,3894.6,3894.6,3847.8,3873.9,0
1998-04-09,3842.4,3897.7,3842.4,3894.5,0
1998-04-14,3928.7,3961.7,3867.7,3867.7,0
1998-04-15,3905.7,3936.4,3865.5,3884.6,0
1998-04-16,3895.4,3895.4,3821.9,3845.9,0
1998-04-17,3820.4,3874,3807.8,3861.6,0
1998-04-20,3914.4,3916.1,3872.6,3885.7,0
1998-04-21,3838.3,3862.1,3822.5,3860.4,0
1998-04-22,3874.5,3886.1,3816.2,3835.1,0
1998-04-23,3808.5,3847.5,3797.3,3822.1,0
1998-04-24,3817.5,3819,3779.7,3788.7,0
1998-04-27,3759.8,3770.2,3667,3689.4,0
1998-04-28,3710.5,3777.23,3686.99,3777.23,0
1998-04-29,3754.35,3780.25,3709.37,3733.93,0
1998-04-30,3754.72,3891.11,3732.55,3880.92,0
1998-05-04,3948.47,3985.51,3945.25,3974.25,0
1998-05-05,3963.53,3963.53,3931.51,3944.91,0
1998-05-06,3929.45,3975.72,3929.45,3947.45,0
1998-05-07,3941.69,3943.3,3900.17,3906.36,0
1998-05-11,3966.84,4017.24,3966.84,4017.24,0
1998-05-12,3970.63,4013.49,3967.93,3987.33,0
1998-05-13,4026.82,4045.77,4007.66,4019.76,0
1998-05-14,4028.86,4033.25,3979.03,4011.98,0
1998-05-15,4022.53,4024.36,3984.5,3990.23,0
1998-05-18,3969.31,3976.57,3933.77,3945.31,0
1998-05-19,3967.23,3991.02,3944.88,3980.84,0
1998-05-20,4006.52,4047.92,4004.43,4047.92,0
1998-05-22,4032.14,4079.97,4021.39,4049.78,0
1998-05-25,4073.51,4108.71,4070.49,4108.71,0
1998-05-26,4115.32,4146.79,4108.12,4115.88,0
1998-05-27,4025.29,4031.85,3990.95,4017.37,0
1998-05-28,4056.28,4078.47,4009.01,4014.92,0
1998-05-29,4043.47,4082.35,4037.27,4041.16,0
1998-06-02,4061.94,4105.81,4060.14,4086.98,0
1998-06-03,4111.67,4149.37,4111.67,4149.37,0
1998-06-04,4110.38,4137.27,4105.49,4119.03,0
1998-06-05,4150.04,4188.68,4149.76,4185.05,0
1998-06-08,4219.87,4226.11,4186.23,4204.58,0
1998-06-09,4193,4204.97,4172.4,4201.86,0
1998-06-10,4167.48,4214.82,4157.29,4208.6,0
1998-06-11,4182.11,4209.16,4135.45,4141.61,0
1998-06-12,4121.61,4148.84,4042.41,4050.76,0
1998-06-15,4013.43,4013.43,3947.94,4005.33,0
1998-06-16,3986.35,4018.79,3974.13,4013.28,0
1998-06-17,4043.05,4094.17,4038.56,4092.92,0
1998-06-18,4136.33,4136.33,4048.38,4052.27,0
1998-06-19,4074.61,4082.58,4019.4,4027.32,0
1998-06-22,3987.9,4036.94,3981.26,4018.64,0
1998-06-23,4040.23,4080.63,4035.07,4065.04,0
1998-06-24,4098.15,4129.53,4079.48,4126.33,0
1998-06-25,4179.22,4211.98,4164.13,4203.81,0
1998-06-26,4203.08,4222.65,4185.87,4215.7,0
1998-06-29,4241.05,4259.63,4228.15,4248.24,0
1998-06-30,4236.21,4263.61,4202.86,4203.45,0
1998-07-01,4260.74,4273.45,4238.76,4260.68,0
1998-07-02,4307.54,4312.49,4248.55,4252.09,0
1998-07-03,4265.16,4307.41,4265.16,4304.38,0
1998-07-06,4306.23,4312.01,4246.24,4311.1,0
1998-07-07,4339.19,4339.95,4300.64,4333.09,0
1998-07-08,4340.12,4346.93,4319.24,4339.91,0
1998-07-09,4343.26,4363.22,4301.68,4319.18,0
1998-07-10,4268.8,4299.65,4237.82,4256.35,0
1998-07-15,4361.13,4371.48,4326.3,4344.3,0
1998-07-16,4373.2,4386.22,4343.46,4358.13,0
1998-07-17,4375.05,4396.04,4373.35,4388.48,0
1998-07-20,4371.05,4404.94,4363.59,4368.91,0
1998-07-21,4369.78,4374.13,4306.84,4322.08,0
1998-07-22,4290.56,4296.2,4219.51,4220.12,0
1998-07-23,4226.46,4255.89,4220.58,4235.89,0
1998-07-24,4201.43,4247.6,4181.53,4205.41,0
1998-07-27,4210.31,4248.81,4134.38,4139.53,0
1998-07-28,4176.47,4187.93,4120.63,4122.35,0
1998-07-29,4094.89,4170.08,4094.89,4139.19,0
1998-07-30,4148.29,4202.88,4148.29,4197.64,0
1998-07-31,4234.95,4234.95,4142.07,4177.31,0
1998-08-03,4091.62,4111.86,4069.3,4095.03,0
1998-08-04,4124.88,4134.32,4047.88,4047.88,0
1998-08-05,3999.26,3999.26,3930.72,3976.4,0
1998-08-06,3992.89,4003.13,3930.06,3968.59,0
1998-08-07,3988.01,4041.88,3968.87,4041.88,0
1998-08-10,4015.35,4015.35,3939.45,3939.45,0
1998-08-11,3885.68,3895.82,3786.19,3845.98,0
1998-08-12,3897.01,3945.7,3872.07,3945.7,0
1998-08-13,3876.79,3984.32,3864.57,3951.69,0
1998-08-14,3988.9,4024.27,3973.11,3994.91,0
1998-08-17,3918.65,4003.35,3918.65,3983.81,0
1998-08-18,4052.6,4123.25,4035.81,4123.25,0
1998-08-19,4147.39,4159.7,4123.9,4125.72,0
1998-08-20,4158.9,4159.18,4077.02,4087.49,0
1998-08-21,4037.18,4067.82,3929.77,3943.68,0
1998-08-24,3967.87,3993.49,3885.74,3937.43,0
1998-08-25,3994.28,4033.18,3976.56,4029.32,0
1998-08-26,3987.1,4001.06,3899.17,3913.17,0
1998-08-27,3854.26,3854.26,3745.64,3745.64,0
1998-08-28,3636.9,3777.61,3584.26,3708.97,0
1998-08-31,3762.46,3766.19,3626.02,3765.23,0
1998-09-01,3563.51,3651.76,3516.25,3646.29,0
1998-09-02,3747.57,3754.38,3684.65,3729.67,0
1998-09-03,3662.56,3686.92,3593.6,3646.46,0
1998-09-04,3651.89,3726.1,3647.69,3690.75,0
1998-09-07,3763.88,3763.88,3663.93,3695.35,0
1998-09-08,3704.47,3812.41,3704.47,3803.74,0
1998-09-09,3810.72,3822.91,3760.6,3762.13,0
1998-09-10,3707.55,3724.24,3570.58,3589.35,0
1998-09-11,3586.95,3621.86,3505.62,3578.34,0
1998-09-14,3678.43,3726.01,3638.91,3714.81,0
1998-09-15,3700.99,3710.17,3661.88,3698,0
1998-09-16,3744.98,3771.78,3714.15,3729.32,0
1998-09-17,3605.33,3668.63,3497.7,3525.26,0
1998-09-18,3489.88,3509.63,3438.56,3465.22,0
1998-09-21,3379.64,3422.34,3254.41,3342.65,0
1998-09-22,3438.96,3451.6,3338.44,3347.98,0
1998-09-23,3390.84,3430.24,3341.53,3423.78,0
1998-09-24,3520.62,3544.59,3381.13,3381.13,0
1998-09-25,3308.29,3326.34,3240.81,3310.59,0
1998-09-28,3359.09,3359.94,3246.4,3337.64,0
1998-09-29,3281.11,3365.27,3281.11,3337.05,0
1998-09-30,3300.93,3313.2,3185.51,3197.95,0
1998-10-01,3129.34,3153.23,3028.12,3038.01,0
1998-10-02,2992.73,3039.14,2881.21,3039.14,0
1998-10-05,2964.33,3086.81,2961.06,2979.89,0
1998-10-06,3042.57,3145.08,3027.09,3136.48,0
1998-10-07,3193.08,3220.4,3033.67,3097.69,0
1998-10-08,3086.31,3111.3,2921.04,2959.97,0
1998-10-09,3020.97,3105.43,3020.97,3092.9,0
1998-10-12,3188.53,3263.32,3175.49,3263.32,0
1998-10-13,3242.26,3312.97,3185.71,3278.85,0
1998-10-14,3292.79,3361.05,3243.74,3361.04,0
1998-10-15,3384.82,3422.45,3323.39,3362.26,0
1998-10-16,3460.44,3460.44,3372.88,3390.1,0
1998-10-19,3398.79,3426.76,3359.67,3395.35,0
1998-10-20,3412.52,3496.63,3382.76,3492.52,0
1998-10-21,3470.59,3470.59,3411.78,3440.78,0
1998-10-22,3464.51,3489.87,3411.49,3420.92,0
1998-10-23,3415.56,3415.56,3358.34,3393.76,0
1998-10-26,3454.55,3467.3,3423.06,3449.48,0
1998-10-27,3513.47,3560.03,3493.39,3550.75,0
1998-10-28,3520.49,3520.49,3462.94,3493.6,0
1998-10-29,3455.37,3495.87,3449.16,3483.43,0
1998-10-30,3524.06,3551.31,3512.66,3522.93,0
1998-11-02,3552.45,3601.84,3543.66,3569.6,0
1998-11-03,3582.67,3616.86,3551.5,3583.64,0
1998-11-04,3628.35,3684.65,3606.84,3684.16,0
1998-11-05,3679.27,3679.47,3589.23,3596.18,0
1998-11-06,3658.67,3663.33,3580.42,3588.63,0
1998-11-09,3605.49,3620.7,3555.82,3585.32,0
1998-11-10,3583.89,3583.89,3525.63,3544.74,0
1998-11-12,3521.96,3560.23,3502.76,3560.23,0
1998-11-13,3574.3,3574.58,3513.48,3562.23,0
1998-11-16,3603.28,3624.6,3594.68,3621.85,0
1998-11-17,3603.11,3623.7,3594.64,3601.57,0
1998-11-18,3648.77,3660.82,3581.73,3612.5,0
1998-11-19,3639.38,3706.76,3631.88,3706.76,0
1998-11-20,3742.2,3812.49,3742.2,3802.7,0
1998-11-23,3831.03,3868.04,3831.03,3845.81,0
1998-11-24,3913.02,3924.42,3834.09,3839.38,0
1998-11-25,3858.13,3880.35,3829.25,3849.84,0
1998-11-26,3879.97,3919.69,3865.42,3915.53,0
1998-11-27,3911.26,3962.39,3878.07,3950.94,0
1998-11-30,3925.08,3983.29,3840.33,3843.38,0
1998-12-01,3756.98,3760.01,3663.33,3688.34,0
1998-12-02,3726.55,3726.55,3628.42,3649.91,0
1998-12-03,3611.99,3755.24,3584.42,3715.67,0
1998-12-04,3648.48,3774.68,3645.13,3738.59,0
1998-12-07,3771.78,3794.94,3742.59,3771.22,0
1998-12-08,3763,3789.88,3754.21,3765.41,0
1998-12-09,3749.1,3779.91,3721.53,3772.61,0
1998-12-10,3739.46,3810.91,3728.06,3746.97,0
1998-12-11,3677.05,3703.63,3644.03,3695.7,0
1998-12-14,3656.28,3690.27,3643.88,3663.21,0
1998-12-15,3677.97,3686.03,3641.73,3673.76,0
1998-12-16,3702.78,3732.85,3681.97,3707.47,0
1998-12-17,3694.61,3754.94,3692.34,3751.17,0
1998-12-18,3745.74,3750.27,3682.72,3691.89,0
1998-12-21,3696.72,3804.16,3695.66,3803.41,0
1998-12-22,3791.85,3839.95,3774.22,3820.47,0
1998-12-23,3807.56,3872.42,3807.56,3872.42,0
1998-12-28,3877.5,3901.46,3860.75,3873.1,0
1998-12-29,3869.17,3891.3,3857.25,3891.1,0
1998-12-30,3898.93,3942.66,3860.16,3942.66,0
1999-01-04,4030.44,4147.5,3993.23,4147.5,0
1999-01-05,4166.86,4200.78,4136.45,4200.78,0
1999-01-06,4249.11,4320.52,4242.7,4294.82,0
1999-01-07,4298.68,4313.18,4210.64,4230.67,0
1999-01-08,4261.7,4295.97,4220.8,4245.42,0
1999-01-11,4280.61,4283.8,4165.63,4201.9,0
1999-01-12,4180.06,4213.67,4095.38,4100.7,0
1999-01-13,4031.18,4057.65,3845.77,3958.72,0
1999-01-14,3982.53,4035.17,3947.39,3997.06,0
1999-01-15,3890.88,4054.81,3890.88,4054.81,0
1999-01-18,4087.42,4160.53,4087.42,4151.68,0
1999-01-19,4134.74,4186.14,4093.67,4115.99,0
1999-01-20,4188.79,4206.01,4124.71,4190.01,0
1999-01-21,4170.98,4179.01,4110.45,4154.03,0
1999-01-22,4082.64,4085.74,4005.64,4019.33,0
1999-01-25,3996.37,4056.98,3972.62,4050.8,0
1999-01-26,4087.26,4092.55,4017.54,4071.28,0
1999-01-27,4126.51,4149.7,4086.23,4098.1,0
1999-01-28,4085.99,4229.52,4062.24,4199.67,0
1999-01-29,4247.89,4312.89,4174.4,4251.8,0
1999-02-01,4310.69,4354.29,4283.56,4303.92,0
1999-02-02,4275.69,4276.41,4225.47,4243.57,0
1999-02-03,4238.05,4280.71,4170.02,4188.84,0
1999-02-04,4253.66,4267.56,4159.94,4167.42,0
1999-02-05,4118.44,4219.18,4118.44,4147.3,0
1999-02-08,4141.32,4187.66,4112.26,4154.02,0
1999-02-09,4187.12,4195.56,4032.45,4038.49,0
1999-02-10,4013.7,4025.55,3954.56,4001.93,0
1999-02-11,4010.47,4072.34,4010.47,4072.34,0
1999-02-12,4128.56,4145.78,4030.86,4060.36,0
1999-02-15,4024.05,4079.02,4005.82,4065.19,0
1999-02-16,4112.68,4121.29,4032.83,4052.32,0
1999-02-17,4025.82,4030.22,3959.76,3985.49,0
1999-02-18,4015.7,4039.41,3958.83,4039.41,0
1999-02-19,4028.23,4130.48,4006.17,4130.48,0
1999-02-22,4149.04,4165.86,4086.42,4165.86,0
1999-02-23,4145.68,4241.31,4145.68,4207.95,0
1999-02-24,4204.99,4264.49,4191.61,4213.7,0
1999-02-25,4156.48,4224.9,4146.88,4152.56,0
1999-02-26,4112.09,4134.44,4076.88,4092.94,0
1999-03-01,4096.27,4111.91,4001.24,4032.05,0
1999-03-02,4051.65,4062.62,3986.58,4048.63,0
1999-03-03,4034.74,4086.47,4004.16,4004.16,0
1999-03-04,4037.14,4098.37,4015.58,4087.99,0
1999-03-05,4137.87,4213.91,4111.9,4189.56,0
1999-03-08,4191.52,4202.32,4148.69,4175.97,0
1999-03-09,4208.13,4224.46,4130.16,4159.8,0
1999-03-10,4182.69,4185.53,4146.28,4162.31,0
1999-03-11,4197.65,4213.93,4161.31,4184.38,0
1999-03-12,4232.21,4262.32,4154.83,4175.03,0
1999-03-15,4173.07,4195.54,4136.59,4185.12,0
1999-03-16,4203.19,4212.48,4172.94,4186.35,0
1999-03-17,4178.83,4225,4161.08,4170.01,0
1999-03-18,4138.73,4161.53,4093.37,4152.37,0
1999-03-19,4202.15,4241.9,4188.2,4219.65,0
1999-03-22,4175.5,4217.47,4175.5,4197.06,0
1999-03-23,4142.57,4171.63,4078.8,4079.47,0
1999-03-24,4065.31,4065.31,3995.7,4058.16,0
1999-03-25,4075.5,4144.96,4051.12,4137.01,0
1999-03-26,4081.2,4180.06,4055.14,4115.71,0
1999-03-29,4123.59,4165.47,4088.58,4153.65,0
1999-03-30,4182.87,4182.87,4139.2,4141.98,0
1999-03-31,4157.38,4206.12,4157.38,4197.88,0
1999-04-01,4154.75,4240.69,4150.79,4229.85,0
1999-04-06,4279.67,4328.92,4251.14,4304.48,0
1999-04-07,4303.97,4351.8,4296.99,4318.04,0
1999-04-08,4323.06,4351.17,4295.83,4330.7,0
1999-04-09,4394.17,4416,4342.64,4363.14,0
1999-04-12,4345.84,4361.05,4310.32,4355,0
1999-04-13,4393.1,4410.27,4338.85,4367.41,0
1999-04-14,4336.99,4362.88,4309.38,4349.26,0
1999-04-15,4340.58,4347.43,4293.17,4310.64,0
1999-04-16,4302.51,4338.14,4265.07,4300.91,0
1999-04-19,4341.28,4379.34,4326.17,4379.34,0
1999-04-20,4311.89,4312.26,4246.77,4253.27,0
1999-04-21,4269.87,4304.18,4259.83,4291.6,0
1999-04-22,4335.57,4343.19,4270.6,4291.85,0
1999-04-23,4301.21,4324.58,4259.46,4262.43,0
1999-04-26,4278.63,4328.65,4262.84,4284.4,0
1999-04-27,4317.41,4395.71,4309.3,4390.92,0
1999-04-28,4382.31,4382.41,4338.7,4374.7,0
1999-04-29,4340.23,4390.62,4328.87,4371.53,0
1999-05-03,4413.72,4442.84,4379.72,4442.84,0
1999-05-04,4479.43,4483.94,4427.44,4438.55,0
1999-05-05,4443.4,4443.4,4354.69,4368.17,0
1999-05-06,4406.56,4430.1,4325.75,4333.24,0
1999-05-07,4313.76,4340.34,4288.45,4289.56,0
1999-05-10,4301.54,4347.15,4264.23,4347.15,0
1999-05-11,4341.62,4363.62,4320.05,4349.98,0
1999-05-12,4331.21,4373.86,4294.29,4354.79,0
1999-05-13,4347.56,4420.46,4345.45,4415.88,0
1999-05-14,4409.15,4443.3,4307.9,4323.83,0
1999-05-17,4271.1,4280.04,4243.22,4248.94,0
1999-05-18,4279.54,4321.77,4260.19,4312.74,0
1999-05-19,4301.68,4375.91,4295.83,4375.91,0
1999-05-20,4390.64,4421.91,4366.74,4421.91,0
1999-05-21,4392.85,4422.16,4374.22,4398.13,0
1999-05-25,4350.22,4373.78,4314.46,4373.78,0
1999-05-26,4352.94,4393.5,4336.19,4376.68,0
1999-05-27,4398.17,4398.44,4317.64,4326.44,0
1999-05-28,4307.2,4324.09,4270.8,4315.04,0
1999-05-31,4325.74,4351.29,4304.74,4351.29,0
1999-06-01,4323.08,4381.2,4302.36,4313.69,0
1999-06-02,4307.2,4327.1,4282.79,4315.34,0
1999-06-03,4325.57,4364.16,4315.83,4354.52,0
1999-06-04,4351.01,4368.74,4291.82,4344.25,0
1999-06-07,4357.45,4409.17,4344.41,4404.24,0
1999-06-08,4408.29,4431.93,4397.99,4407.58,0
1999-06-09,4413.58,4451.29,4413.23,4422.39,0
1999-06-10,4423.87,4446,4363.55,4380.99,0
1999-06-11,4397.64,4405.95,4366.78,4385.83,0
1999-06-14,4373.54,4382.74,4349.68,4372.39,0
1999-06-15,4365.13,4419.68,4331.83,4418.18,0
1999-06-16,4420.13,4481.75,4400.81,4481.75,0
1999-06-17,4501.86,4510.48,4467.01,4508.77,0
1999-06-18,4527.23,4549.5,4504.55,4539.56,0
1999-06-21,4532.04,4587.97,4532.04,4545.09,0
1999-06-22,4504.95,4540.39,4492.34,4538.04,0
1999-06-23,4508.19,4511.13,4465.84,4481.66,0
1999-06-24,4508.99,4522.61,4434.21,4434.21,0
1999-06-25,4400.48,4436.7,4400.25,4416.89,0
1999-06-28,4410.35,4465.23,4406.95,4465.23,0
1999-06-29,4479.39,4503.83,4474.46,4503.83,0
1999-06-30,4512.52,4551.7,4511.04,4536.61,0
1999-07-01,4608.58,4637.68,4574.96,4609.26,0
1999-07-02,4586.13,4627.03,4583.56,4620.67,0
1999-07-05,4655.46,4702.62,4621.74,4697.84,0
1999-07-06,4643.48,4693.93,4611.27,4692.51,0
1999-07-07,4665.92,4691.72,4638.81,4662.2,0
1999-07-08,4671.07,4678.98,4609.74,4631.13,0
1999-07-09,4615.84,4679.51,4613.78,4647.83,0
1999-07-12,4653.96,4691.49,4635.15,4662.28,0
1999-07-13,4653.36,4655.58,4578.75,4594.65,0
1999-07-15,4610.66,4677.57,4590.21,4665.67,0
1999-07-16,4657.28,4677.16,4645.3,4656.79,0
1999-07-19,4654.45,4675.85,4600.56,4618.75,0
1999-07-20,4603.85,4624.96,4544.19,4548.31,0
1999-07-21,4501.98,4513.89,4481.31,4501.27,0
1999-07-22,4497.45,4506.34,4443.71,4489.57,0
1999-07-23,4464.67,4488.49,4433.67,4440.45,0
1999-07-26,4457.89,4457.89,4360.77,4395.91,0
1999-07-27,4415.58,4433.93,4399.54,4426.12,0
1999-07-28,4442.88,4446.43,4406.47,4428.71,0
1999-07-29,4410.59,4419.14,4291.94,4306.4,0
1999-07-30,4333.66,4382.06,4307.72,4382.06,0
1999-08-02,4321.18,4386.76,4273.99,4377.87,0
1999-08-03,4352.73,4373.31,4320.5,4354.75,0
1999-08-04,4355.1,4362.23,4293.65,4326.2,0
1999-08-05,4277.68,4291.54,4221,4240.7,0
1999-08-06,4266.55,4276.45,4197.38,4223.64,0
1999-08-09,4233.44,4299.07,4218.4,4292.9,0
1999-08-10,4277.96,4288.02,4235.83,4245.35,0
1999-08-11,4268.95,4292.89,4257.14,4268.95,0
1999-08-12,4338.9,4369.87,4322.93,4365.66,0
1999-08-13,4352.32,4442.32,4338.37,4434.28,0
1999-08-16,4458.32,4459.11,4413.77,4458.75,0
1999-08-17,4464.46,4504.5,4426.5,4479.75,0
1999-08-18,4502.34,4502.62,4458.73,4479.26,0
1999-08-19,4461.61,4461.8,4399.83,4408.9,0
1999-08-20,4411.5,4473.08,4411.5,4472,0
1999-08-23,4469.37,4522.17,4468.13,4487.35,0
1999-08-24,4527.92,4543.13,4485.81,4540.4,0
1999-08-25,4556.11,4635.8,4555.87,4629.23,0
1999-08-26,4651.01,4651.01,4602.89,4629.37,0
1999-08-27,4604.66,4662.88,4598.16,4642.71,0
1999-08-30,4651.96,4671.28,4605.45,4657.44,0
1999-08-31,4605.58,4630.25,4579.45,4589.22,0
1999-09-01,4606.8,4634.03,4599.19,4633.38,0
1999-09-02,4614.76,4617.31,4535.56,4550.6,0
1999-09-03,4571.64,4672.37,4566.12,4672.37,0
1999-09-06,4681.59,4708.03,4668.04,4668.04,0
1999-09-07,4663.59,4728.61,4663.59,4679.93,0
1999-09-08,4672.08,4693.07,4639.6,4680.61,0
1999-09-09,4680.78,4720.04,4669.81,4717.42,0
1999-09-10,4715.85,4773.82,4715.33,4745.48,0
1999-09-13,4748.5,4764.18,4692.39,4716.78,0
1999-09-14,4734.36,4758.86,4680.4,4697.39,0
1999-09-15,4666.57,4725.29,4642.37,4662.02,0
1999-09-16,4625.74,4673.75,4622.89,4640.55,0
1999-09-17,4670.36,4680.26,4638.34,4644.32,0
1999-09-20,4664.71,4707.01,4653.31,4680.49,0
1999-09-21,4688.97,4695.26,4600.03,4612.93,0
1999-09-22,4553.76,4594.56,4543.86,4568.12,0
1999-09-23,4575.68,4610.59,4560.01,4601.24,0
1999-09-24,4538.78,4571.91,4531.66,4540.87,0
1999-09-27,4568.27,4604.8,4562.81,4596.6,0
1999-09-28,4597.06,4599.56,4543.92,4543.92,0
1999-09-29,4588.23,4591.65,4499.87,4535.08,0
1999-09-30,4522.28,4591.42,4513.5,4591.42,0
1999-10-01,4588.8,4600.72,4520.46,4550.57,0
1999-10-04,4565.35,4610.53,4541.81,4603.24,0
1999-10-05,4626.42,4664.15,4612.73,4661.13,0
1999-10-06,4645.52,4696.71,4640.77,4691.72,0
1999-10-07,4723.97,4747.92,4672.28,4742.26,0
1999-10-08,4734.8,4745.61,4691.18,4721.93,0
1999-10-11,4713.6,4732.41,4702.2,4722.35,0
1999-10-12,4718.48,4727.63,4649.06,4658.54,0
1999-10-13,4609.06,4636.71,4594.59,4602.85,0
1999-10-14,4579.77,4628.26,4568.55,4583.63,0
1999-10-15,4555.72,4582.23,4487.11,4524.42,0
1999-10-18,4505.33,4511.74,4452.93,4495.3,0
1999-10-19,4524.62,4593.52,4478.69,4591.2,0
1999-10-20,4581.16,4623.6,4562.86,4577.83,0
1999-10-21,4595.38,4619.56,4558.72,4602.39,0
1999-10-22,4606.98,4683.92,4606.98,4677.8,0
1999-10-25,4674.53,4738.83,4658.58,4669.28,0
1999-10-26,4666.21,4715.15,4653.62,4706.59,0
1999-10-27,4679.2,4708.95,4655.93,4695.05,0
1999-10-28,4716.44,4792.03,4685.43,4748.62,0
1999-10-29,4809.95,4903.43,4803.75,4888.62,0
1999-11-02,4872.88,4898.97,4831.82,4898.52,0
1999-11-03,4875.67,4926.31,4866.53,4917.84,0
1999-11-04,4915.59,4975.11,4900.61,4943.74,0
1999-11-05,4944.53,4986.46,4916.63,4975.9,0
1999-11-08,4953.01,4994.77,4946.19,4994.77,0
1999-11-09,5014.46,5057.61,4996.58,4997.56,0
1999-11-10,4997.79,5051.83,4972.23,5051.83,0
1999-11-11,5066.02,5132.08,5060.48,5132.08,0
1999-11-12,5127.36,5170.68,5105.9,5141.51,0
1999-11-15,5152.94,5199.11,5129.06,5178.13,0
1999-11-16,5166.72,5191.48,5148.12,5191.01,0
1999-11-17,5190.29,5194.83,5145.13,5178.23,0
1999-11-18,5154.47,5254.91,5154.47,5246.33,0
1999-11-19,5254.97,5272.09,5211.92,5263.23,0
1999-11-22,5267.01,5304.12,5144.44,5147.96,0
1999-11-23,5168.11,5196.11,5139.51,5152.87,0
1999-11-24,5165.37,5217.36,5142.36,5189.38,0
1999-11-25,5211.45,5370.09,5198.98,5352.6,0
1999-11-26,5388.52,5437.62,5340.91,5396.99,0
1999-11-29,5374.46,5443.23,5364.58,5373.91,0
1999-11-30,5368.18,5387.16,5291.59,5341.62,0
1999-12-01,5315.75,5382.13,5312.89,5381.41,0
1999-12-02,5377.57,5379.12,5329.9,5354.19,0
1999-12-03,5360.33,5471.64,5360.33,5468.05,0
1999-12-06,5462.49,5513.38,5445.22,5509.97,0
1999-12-07,5507.73,5559.17,5499.73,5534.51,0
1999-12-08,5501.49,5520.78,5472.32,5487.12,0
1999-12-09,5476,5558.05,5461.23,5548.62,0
1999-12-10,5478.15,5553.44,5467.03,5481.1,0
1999-12-13,5484.56,5538.52,5468.93,5535.76,0
1999-12-14,5524.91,5587.67,5499.68,5564.47,0
1999-12-15,5533.36,5587.89,5494.27,5530.13,0
1999-12-16,5545.85,5583.69,5522.96,5540.16,0
1999-12-17,5546.95,5597.62,5502.4,5502.4,0
1999-12-20,5496.71,5547.48,5475.64,5521.11,0
1999-12-21,5499.76,5535.87,5483.65,5529.24,0
1999-12-22,5509.31,5657.37,5509.31,5621.29,0
1999-12-23,5629.09,5770.47,5629.09,5731.35,0
1999-12-24,5778.98,5867.87,5774.51,5852.5,0
1999-12-27,5886.75,5922.19,5826.63,5834.47,0
1999-12-28,5901.41,5901.41,5801.18,5827.08,0
1999-12-29,5856.1,5879.82,5814.8,5837.75,0
1999-12-30,5882.63,5979.54,5858.29,5958.32,0
2000-01-03,6024.38,6102.12,5901.77,5917.37,0
2000-01-04,5922.23,5925.07,5657.2,5672.02,0
2000-01-05,5521.83,5589.5,5461.59,5479.7,0
2000-01-06,5485.93,5530.26,5388.85,5450.11,0
2000-01-07,5423.88,5561.69,5423.88,5539.61,0
2000-01-10,5625.82,5717.44,5616.98,5646.12,0
2000-01-11,5726.51,5726.51,5571.99,5613.9,0
2000-01-12,5541.23,5628.73,5536.5,5582.5,0
2000-01-13,5586.25,5682.27,5579.49,5633.24,0
2000-01-14,5669.14,5804.16,5664.71,5787.44,0
2000-01-17,5834.75,5857.36,5740.19,5842.78,0
2000-01-18,5859.44,5859.44,5670.27,5672.95,0
2000-01-19,5664.92,5668.06,5590.19,5649.46,0
2000-01-20,5713.04,5727.82,5660.25,5709.74,0
2000-01-21,5656.1,5738.16,5630.63,5681.32,0
2000-01-24,5687.36,5777.68,5680.6,5690.86,0
2000-01-25,5601.18,5654.52,5590.17,5597.5,0
2000-01-26,5636.61,5687.43,5618.96,5646.32,0
2000-01-27,5671.64,5727.53,5625.23,5688.35,0
2000-01-28,5743.2,5813.28,5696.09,5731.05,0
2000-01-31,5677.79,5707.88,5625.72,5659.81,0
2000-02-01,5700.87,5798.47,5700.87,5773.42,0
2000-02-02,5814.26,5956.14,5811.36,5946.86,0
2000-02-03,6025.84,6149.67,5979.06,6149.67,0
2000-02-04,6197.4,6312.42,6192.86,6275.72,0
2000-02-07,6276.47,6336.68,6203.58,6203.58,0
2000-02-08,6252.31,6396.39,6232.95,6297.66,0
2000-02-09,6390.79,6396.97,6240.07,6271.6,0
2000-02-10,6212.56,6250.72,6168.66,6207.52,0
2000-02-11,6263.44,6324.06,6148.47,6287.01,0
2000-02-14,6241.91,6270.6,6191.76,6268.32,0
2000-02-15,6286.01,6330.01,6076.86,6092.63,0
2000-02-16,6160.42,6178.07,5997.77,6046.27,0
2000-02-17,6040,6222.87,6027.22,6154.96,0
2000-02-18,6166.12,6184,6044.22,6062.72,0
2000-02-21,5979.13,5994.04,5928.04,5967.28,0
2000-02-22,5986.85,6066.11,5920.61,5963.31,0
2000-02-23,6038.86,6064.21,5992.02,6031.25,0
2000-02-24,6106.32,6177.59,6069.51,6078.78,0
2000-02-25,6171.57,6202.53,6122.71,6188.64,0
2000-02-28,6181.05,6229.6,6031.69,6102.73,0
2000-02-29,6167.04,6264.25,6146.85,6190.96,0
2000-03-01,6272.13,6283.6,6184.51,6256.32,0
2000-03-02,6319.23,6479.43,6276.34,6477.55,0
2000-03-03,6448.34,6555.87,6432.74,6514.11,0
2000-03-06,6554.95,6590.35,6529.37,6545.98,0
2000-03-07,6507.26,6589.18,6437.04,6441.85,0
2000-03-08,6366.83,6439.06,6333.46,6344.97,0
2000-03-09,6429.34,6447.73,6359.41,6423.43,0
2000-03-10,6543.19,6561.34,6465.05,6510.28,0
2000-03-13,6477.47,6483.81,6254.38,6336.93,0
2000-03-14,6331.22,6376.81,6271.59,6350.35,0
2000-03-15,6242.79,6249.66,6144.07,6188.94,0
2000-03-16,6217.62,6335.9,6216.97,6258.53,0
2000-03-17,6439.83,6447.17,6281.77,6304.28,0
2000-03-20,6328.04,6417.63,6319.48,6352.51,0
2000-03-21,6320.12,6334.62,6253.72,6320.87,0
2000-03-22,6401.45,6460.81,6270.44,6279.29,0
2000-03-23,6313.05,6337.32,6176.62,6268.31,0
2000-03-24,6344.79,6367.57,6283.39,6364.26,0
2000-03-27,6409.58,6459.63,6369.01,6450.85,0
2000-03-28,6427.68,6584.37,6424.46,6524.3,0
2000-03-29,6496.45,6567.95,6486.55,6505.48,0
2000-03-30,6454.36,6454.9,6289.98,6313.82,0
2000-03-31,6241.75,6359.51,6166.82,6286.05,0
2000-04-03,6382.28,6382.28,6083.08,6130.27,0
2000-04-04,6138,6250.09,6138,6221.94,0
2000-04-05,6189.7,6216.13,5913.71,6036.94,0
2000-04-06,6148.74,6243.42,6093.3,6224.02,0
2000-04-07,6342.2,6347.75,6207.76,6308.04,0
2000-04-10,6393.7,6429.51,6350.78,6364.9,0
2000-04-11,6253.59,6316.8,6201.51,6261.42,0
2000-04-12,6303.5,6325.77,6190.96,6238.7,0
2000-04-13,6109.87,6286.97,6072.89,6264.34,0
2000-04-14,6225.59,6254.45,6050.19,6065.71,0
2000-04-17,5772.87,6083.23,5752.44,6060.54,0
2000-04-18,6163.91,6175.66,5986.14,6147.44,0
2000-04-19,6212.93,6237.97,6120.08,6166.46,0
2000-04-20,6172.78,6258.77,6163.42,6234.51,0
2000-04-25,6219.41,6325.04,6162.09,6320.29,0
2000-04-26,6393.77,6461.52,6380.82,6390.87,0
2000-04-27,6403.19,6403.19,6184.71,6247.86,0
2000-04-28,6378.15,6456.62,6306.13,6419.72,0
2000-05-02,6489.04,6565.56,6478.47,6562.41,0
2000-05-03,6492.06,6543.72,6419.56,6435.65,0
2000-05-04,6520.3,6520.3,6399.99,6491.74,0
2000-05-05,6507.9,6575.17,6429.98,6545.76,0
2000-05-08,6563.83,6591.44,6475.92,6514.42,0
2000-05-09,6467.75,6507.25,6352.92,6369.61,0
2000-05-10,6363.39,6434.08,6255.52,6263.34,0
2000-05-11,6204.1,6389,6162.25,6380.13,0
2000-05-12,6418.91,6482.03,6375.27,6449.27,0
2000-05-15,6421.79,6465.78,6392.27,6392.27,0
2000-05-16,6461.05,6571.65,6454.26,6557.39,0
2000-05-17,6534.54,6539.4,6432.94,6453.05,0
2000-05-18,6423.1,6496,6418.22,6451.97,0
2000-05-19,6425.27,6428.22,6186.76,6196.05,0
2000-05-22,6184.04,6249.18,6029.81,6094.17,0
2000-05-23,6153.96,6206.44,6084.2,6148.56,0
2000-05-24,6003.9,6082.63,6003.9,6027.1,0
2000-05-25,6136.32,6179.53,6109.11,6129.66,0
2000-05-26,6052.23,6166.45,6017.79,6129.15,0
2000-05-29,6185.99,6237.02,6181.83,6196.75,0
2000-05-30,6247.22,6335.69,6200.74,6325.49,0
2000-05-31,6380.21,6443.68,6337.31,6426.26,0
2000-06-01,6428.46,6603.24,6427.35,6599.71,0
2000-06-02,6565.35,6780.66,6556.15,6673.52,0
2000-06-05,6678.77,6684.08,6595.08,6656.26,0
2000-06-06,6612.57,6697.31,6571.58,6589.77,0
2000-06-07,6551.57,6561.61,6456.56,6498.5,0
2000-06-08,6533.67,6602.95,6462.4,6523.66,0
2000-06-09,6523.46,6589.85,6505.58,6549.05,0
2000-06-13,6510.82,6596.67,6466.04,6532.84,0
2000-06-14,6570.95,6629.89,6499.51,6608.1,0
2000-06-15,6597.73,6622.23,6506.11,6512.98,0
2000-06-16,6644.17,6644.17,6456.26,6456.26,0
2000-06-19,6436.47,6522.01,6436.2,6505.16,0
2000-06-20,6569.52,6591.63,6535.68,6554.92,0
2000-06-21,6537.41,6573.49,6460.86,6490.76,0
2000-06-22,6513.62,6549.2,6457.93,6474.88,0
2000-06-23,6438.95,6549.12,6417.89,6545.35,0
2000-06-26,6548.67,6611.33,6524.98,6586.26,0
2000-06-27,6630.58,6634.61,6515.73,6568.09,0
2000-06-28,6551.34,6613.04,6510.18,6607.96,0
2000-06-29,6618.08,6631.02,6400.82,6400.82,0
2000-06-30,6430.26,6496.5,6391.64,6446.54,0
2000-07-03,6462.03,6508.47,6413.63,6508.47,0
2000-07-04,6501.42,6504.15,6459.29,6494.77,0
2000-07-05,6502.98,6572.66,6430.59,6462.7,0
2000-07-06,6434.21,6465.77,6393.12,6453.97,0
2000-07-07,6471.98,6568.15,6445.71,6565.97,0
2000-07-10,6471.9,6587.85,6471.9,6487.42,0
2000-07-11,6518.22,6518.22,6422.72,6490.35,0
2000-07-12,6506.12,6556.41,6489.81,6536.51,0
2000-07-13,6547.22,6588.11,6491.54,6570.36,0
2000-07-17,6605.32,6631.48,6582.68,6619.25,0
2000-07-18,6625.02,6625.02,6514.54,6514.54,0
2000-07-19,6542.8,6558.08,6485.78,6495.11,0
2000-07-20,6498.77,6567.03,6484.29,6563.77,0
2000-07-21,6544.71,6577.78,6450.8,6464.12,0
2000-07-24,6474.32,6539.98,6444.3,6502.57,0
2000-07-25,6576.61,6576.61,6458.73,6463.91,0
2000-07-26,6539.74,6539.74,6466.55,6493,0
2000-07-27,6512.53,6582.48,6464.94,6511.53,0
2000-07-28,6507.65,6535.69,6396.13,6415.72,0
2000-07-31,6412.52,6542.49,6374.52,6542.49,0
2000-08-01,6524.67,6569.22,6508.13,6532.29,0
2000-08-02,6539.4,6573.22,6473.76,6529.91,0
2000-08-03,6465.01,6486.6,6354.93,6354.93,0
2000-08-04,6424.1,6479.03,6391.46,6461.35,0
2000-08-07,6462.22,6536.95,6447.95,6519.04,0
2000-08-08,6519.04,6573.28,6492.01,6532.44,0
2000-08-09,6555.03,6619.24,6553.73,6570.18,0
2000-08-10,6565.32,6611.14,6539.97,6562.54,0
2000-08-11,6570.42,6580.76,6513.77,6553,0
2000-08-14,6613.37,6625.69,6554.79,6609.36,0
2000-08-15,6645.67,6676.66,6604.68,6636.61,0
2000-08-16,6666.9,6710.59,6646.41,6684.08,0
2000-08-17,6712.29,6712.3,6601.13,6635.34,0
2000-08-18,6640.46,6649.67,6587.9,6594.35,0
2000-08-21,6559.52,6615.34,6529.58,6571.63,0
2000-08-22,6599.09,6605.39,6513.71,6513.71,0
2000-08-23,6539.51,6552.56,6449.65,6501.7,0
2000-08-24,6513.38,6523.15,6454.53,6461.93,0
2000-08-25,6485.05,6602.29,6485.05,6595.11,0
2000-08-28,6598.82,6639.46,6570.66,6615.02,0
2000-08-29,6608.88,6642.87,6561.7,6633.99,0
2000-08-30,6627.28,6698.04,6588.38,6634.62,0
2000-08-31,6636.24,6668.63,6562.43,6625.42,0
2000-09-01,6648.64,6843.86,6648.64,6813.66,0
2000-09-04,6823.17,6944.77,6822.71,6922.33,0
2000-09-05,6929.05,6929.05,6838.7,6856.76,0
2000-09-06,6836.28,6873.36,6795.03,6796.79,0
2000-09-07,6780.72,6848.25,6769.28,6834.46,0
2000-09-08,6814.04,6845.48,6693.04,6703.36,0
2000-09-11,6722.93,6735.58,6650.73,6675.01,0
2000-09-12,6638.84,6714.12,6621.02,6697.8,0
2000-09-13,6696.54,6728.69,6564.6,6568.89,0
2000-09-14,6605.73,6683.44,6591.04,6637.91,0
2000-09-15,6620.5,6632.58,6570.49,6614.65,0
2000-09-18,6562.14,6584.17,6470.91,6522.38,0
2000-09-19,6482.76,6535.39,6468.34,6529.95,0
2000-09-20,6570.31,6570.31,6396.18,6405.43,0
2000-09-21,6414.32,6447.4,6215.89,6254.77,0
2000-09-22,6110.61,6259.56,6085.4,6258.58,0
2000-09-25,6344.18,6346.61,6276.27,6336.28,0
2000-09-26,6296.92,6349.12,6276.93,6294.06,0
2000-09-27,6258.91,6372.14,6233.98,6319.79,0
2000-09-28,6358.62,6371.24,6253.87,6311.03,0
2000-09-29,6290.51,6367.25,6249.29,6266.63,0
2000-10-02,6150.49,6384.24,6150.49,6349.24,0
2000-10-03,6315.39,6434.5,6304.7,6400.43,0
2000-10-04,6366.56,6389.21,6284.61,6296.13,0
2000-10-05,6317.89,6369.83,6304.81,6335.12,0
2000-10-06,6323.28,6356.39,6229.25,6258.41,0
2000-10-09,6220.08,6227.63,6082.79,6110.06,0
2000-10-10,6166.71,6184.69,6114.75,6143.3,0
2000-10-11,6062.57,6096.22,5947.64,5956.12,0
2000-10-12,6025.01,6076.66,5848.42,5990.7,0
2000-10-13,5862.51,6064.21,5828.14,6064.21,0
2000-10-16,6158.34,6158.34,6044.04,6088.04,0
2000-10-17,6097.19,6151.65,6067.15,6067.15,0
2000-10-18,5998.36,6012.43,5833.63,5937.35,0
2000-10-19,6012.56,6071.22,5964.77,6066.48,0
2000-10-20,6108.59,6183.46,6051.51,6149.44,0
2000-10-23,6123.19,6203.51,6120.09,6182.34,0
2000-10-24,6194.06,6323.74,6150.85,6323.74,0
2000-10-25,6246.14,6301.26,6188.39,6277.9,0
2000-10-26,6199.94,6297.19,6186.32,6208.42,0
2000-10-27,6274.79,6319.74,6225.91,6268.93,0
2000-10-30,6232,6296.84,6230.91,6296.84,0
2000-10-31,6347.05,6400.13,6320.76,6397.66,0
2000-11-01,6434.9,6434.9,6346.75,6409.05,0
2000-11-02,6419.47,6441.29,6383.07,6400.31,0
2000-11-03,6428.22,6444.98,6371.76,6398.92,0
2000-11-06,6459.5,6459.5,6348.56,6352.24,0
2000-11-07,6393.62,6395.49,6329.91,6386.07,0
2000-11-08,6423.6,6452.97,6332.4,6336.03,0
2000-11-09,6292.27,6330.6,6236.82,6271.15,0
2000-11-10,6261.7,6305.67,6137.59,6147.49,0
2000-11-13,6104.99,6132.64,5996.72,6037.73,0
2000-11-14,6081.96,6240.33,6072.53,6225.98,0
2000-11-15,6223,6312.78,6197.05,6301.78,0
2000-11-16,6290.37,6290.68,6220.62,6283.06,0
2000-11-17,6221.79,6272.9,6161.92,6161.92,0
2000-11-20,6178.57,6195.41,6005.9,6021.79,0
2000-11-21,6021.29,6116.82,6013.29,6081.02,0
2000-11-22,6043.14,6049.6,5937.37,5944.7,0
2000-11-23,5949.76,6055.21,5933.08,6053.04,0
2000-11-24,6047.53,6162.88,5989.13,6145.65,0
2000-11-27,6198.67,6254.17,6167.45,6171.33,0
2000-11-28,6145.19,6172.77,6055.04,6069.22,0
2000-11-29,6013.38,6091.58,5978.96,6060.65,0
2000-11-30,5992.64,6015.86,5893.54,5928.08,0
2000-12-01,5942.36,6023.11,5915.33,5928.5,0
2000-12-04,5933.31,5933.31,5763.18,5791.51,0
2000-12-05,5836.83,5994.89,5836.83,5994.89,0
2000-12-06,6084.53,6108.54,5967.22,5985.24,0
2000-12-07,5917.32,6020.7,5900.86,5984.69,0
2000-12-08,6003.14,6102.58,5937.13,5939.32,0
2000-12-11,6005.62,6090.09,6005.62,6077.88,0
2000-12-12,6071.75,6103.76,6026.72,6047.66,0
2000-12-13,6096.61,6126.41,5942.48,5962.29,0
2000-12-14,5919.13,5938.8,5845.9,5905.65,0
2000-12-15,5854.68,5884.6,5818.57,5839.54,0
2000-12-18,5832.7,5937.87,5832.7,5887.49,0
2000-12-19,5848.79,5972.42,5848.79,5958.86,0
2000-12-20,5867.61,5902.08,5748.87,5766.3,0
2000-12-21,5705,5810.27,5673.87,5758.92,0
2000-12-22,5772.68,5805.21,5735.43,5783.73,0
2000-12-27,5769.24,5874.09,5769.24,5857.15,0
2000-12-28,5880.91,5924.93,5877.9,5920.6,0
2000-12-29,5931.68,5981.4,5895.37,5926.42,0
2001-01-02,5956.15,5956.15,5774.64,5798.9,0
2001-01-03,5767.65,5767.65,5633.25,5684.05,0
2001-01-04,5687.22,5815.99,5687.22,5815.99,0
2001-01-05,5799.18,5862.04,5733.48,5758.02,0
2001-01-08,5715.8,5757.5,5695.19,5732.8,0
2001-01-09,5778.78,5792.56,5627.86,5653.96,0
2001-01-10,5672.04,5686.24,5603.92,5631.54,0
2001-01-11,5663.03,5702.93,5631.89,5702.78,0
2001-01-12,5738.67,5841.82,5738.5,5834.34,0
2001-01-15,5811.33,5853.88,5795.88,5833.38,0
2001-01-16,5820.39,5838.41,5749.07,5772.24,0
2001-01-17,5806.91,5908.04,5806.91,5884.09,0
2001-01-18,5868.14,5919.38,5837.51,5860.16,0
2001-01-19,5915.97,5962.8,5840.01,5845.73,0
2001-01-22,5844.97,5901.25,5805.62,5882.76,0
2001-01-23,5816.53,5850.83,5803.8,5839.73,0
2001-01-24,5898.39,5925.13,5862.73,5900.32,0
2001-01-25,5860.54,5959.81,5850.94,5934.68,0
2001-01-26,5828.22,5928.9,5828.22,5925.62,0
2001-01-29,5930.2,5935.48,5873.77,5887.9,0
2001-01-30,5896.26,5948.06,5860.22,5917.15,0
2001-01-31,5933.26,5999.18,5914.27,5998.49,0
2001-02-01,5936.31,5970.3,5870.51,5899.72,0
2001-02-02,5920.89,5933.88,5823.8,5826.37,0
2001-02-05,5795.73,5838.96,5784.78,5823.49,0
2001-02-06,5831.97,5859.35,5800.7,5852.35,0
2001-02-07,5813.1,5813.1,5744.68,5752.14,0
2001-02-08,5771.23,5816.13,5752.74,5773.46,0
2001-02-09,5764.68,5772.79,5701.64,5712.36,0
2001-02-12,5700.31,5777.88,5700.31,5759.48,0
2001-02-13,5789.58,5791.24,5720.45,5739.03,0
2001-02-14,5701.73,5703.89,5630.74,5644.23,0
2001-02-15,5665.04,5709.27,5628.95,5704.53,0
2001-02-16,5651.49,5662.19,5583.08,5595.13,0
2001-02-19,5570.57,5610.31,5570.57,5584.75,0
2001-02-20,5592.72,5640.42,5515.5,5548.74,0
2001-02-21,5516.85,5538.79,5433.3,5474.37,0
2001-02-22,5436.99,5509.88,5410.34,5452.48,0
2001-02-23,5455.78,5466.49,5302.79,5322.84,0
2001-02-26,5372.98,5429.79,5341.92,5415.1,0
2001-02-27,5440.05,5451.09,5380.05,5437.76,0
2001-02-28,5391.44,5443.73,5339.78,5367.48,0
2001-03-01,5334.23,5348.35,5260.02,5341.34,0
2001-03-02,5329.05,5365.79,5259.94,5291.92,0
2001-03-05,5325.03,5373,5274.83,5368.83,0
2001-03-06,5401.25,5468.66,5382.99,5457.28,0
2001-03-07,5429.16,5489.78,5397.99,5483.68,0
2001-03-08,5462.98,5507.26,5410.78,5438.66,0
2001-03-09,5393.88,5423.41,5342.09,5368.89,0
2001-03-12,5326.11,5326.11,5216.86,5242.4,0
2001-03-13,5157.5,5224.17,5155.16,5186.87,0
2001-03-14,5242.68,5242.68,4965.47,5115.5,0
2001-03-15,5146.74,5180.22,5061.37,5177.66,0
2001-03-16,5197.74,5197.74,5091.17,5104.77,0
2001-03-19,5100.08,5170.88,5035.42,5048.6,0
2001-03-20,5114.72,5145.88,5092.59,5138.4,0
2001-03-21,5050.97,5062.68,4977.28,5023.76,0
2001-03-22,4992.3,5001.08,4804.4,4824.82,0
2001-03-23,4922.39,4968.52,4911.54,4951.13,0
2001-03-26,5004.25,5127.14,4982.61,5124.8,0
2001-03-27,5104.46,5235.6,5079.62,5235.6,0
2001-03-28,5243.2,5243.2,5119.2,5150.43,0
2001-03-29,5072.48,5163.12,5028.73,5157.92,0
2001-03-30,5132.49,5233.68,5132.09,5180.45,0
2001-04-02,5218.48,5218.48,5111.82,5210.48,0
2001-04-03,5153.14,5153.14,4989.73,5004,0
2001-04-04,4946.21,5086.21,4872.92,5071.82,0
2001-04-05,5104.24,5196.64,5085.16,5158.56,0
2001-04-06,5232.09,5232.95,5087.49,5139.71,0
2001-04-09,5106.66,5217.28,5102.41,5183.22,0
2001-04-10,5213.77,5335.72,5192.14,5331.23,0
2001-04-11,5345.55,5403.87,5309.65,5361.53,0
2001-04-12,5359.67,5402.72,5329.6,5372.71,0
2001-04-17,5271.24,5362.11,5216.57,5340.98,0
2001-04-18,5429.18,5533.8,5416.32,5505.08,0
2001-04-19,5530.5,5531.81,5436.94,5480.05,0
2001-04-20,5483.45,5530.62,5431.08,5449.34,0
2001-04-23,5424.32,5432.84,5370.51,5396.85,0
2001-04-24,5399.61,5488.33,5391.45,5424.43,0
2001-04-25,5407.99,5425.12,5374.52,5407.84,0
2001-04-26,5418.68,5491.53,5374.22,5481.73,0
2001-04-27,5461.67,5607.12,5444.82,5575.97,0
2001-04-30,5580.46,5653.14,5570.74,5640.03,0
2001-05-02,5661.08,5670.02,5571.49,5572.91,0
2001-05-03,5605.62,5614.21,5457.07,5457.07,0
2001-05-04,5455.24,5502.71,5378.36,5455.55,0
2001-05-07,5492.08,5527.04,5471.39,5498.52,0
2001-05-08,5494.38,5558.52,5460.76,5516.93,0
2001-05-09,5440.74,5497.09,5440.74,5492.08,0
2001-05-10,5482.03,5624.51,5481.21,5606.46,0
2001-05-11,5580.73,5607.58,5549.5,5567.25,0
2001-05-14,5523.33,5533.97,5469.87,5487.72,0
2001-05-15,5513.64,5545.33,5462.06,5544.13,0
2001-05-16,5502.98,5523.64,5433.31,5522.69,0
2001-05-17,5607.32,5632.54,5569.66,5592.65,0
2001-05-18,5569.88,5658.26,5562.43,5638.24,0
2001-05-21,5647.35,5660.69,5584.72,5652.04,0
2001-05-22,5687.71,5728.52,5675.54,5693.47,0
2001-05-23,5663.87,5688.64,5630.74,5630.74,0
2001-05-24,5619.01,5680.26,5615.12,5656.47,0
2001-05-25,5651.06,5661.34,5568.23,5581.94,0
2001-05-28,5584.54,5644.41,5575.92,5606.32,0
2001-05-29,5588.74,5631.39,5537.51,5542.27,0
2001-05-30,5533.7,5539.46,5440.06,5444.27,0
2001-05-31,5420.74,5472.76,5405.66,5454.19,0
2001-06-01,5453.29,5471.41,5387.76,5432.71,0
2001-06-05,5474.47,5517.96,5455.34,5516.27,0
2001-06-06,5535.46,5546.6,5491.26,5496.49,0
2001-06-07,5474.24,5500.99,5431.72,5453.39,0
2001-06-08,5479.07,5537.9,5439.93,5439.93,0
2001-06-11,5432.25,5478.58,5413.61,5418.47,0
2001-06-12,5418.27,5430.89,5300.07,5311.94,0
2001-06-13,5340.78,5369.18,5334.24,5353.63,0
2001-06-14,5304.57,5322.49,5276.78,5297.07,0
2001-06-15,5258.59,5282.56,5192.35,5243.84,0
2001-06-18,5225.94,5244.68,5160.28,5160.28,0
2001-06-19,5159.21,5248.34,5159.21,5199.41,0
2001-06-20,5186.78,5186.78,5114.73,5170.49,0
2001-06-21,5204.15,5211.67,5121.61,5134.97,0
2001-06-22,5163.11,5213.18,5150.4,5183.67,0
2001-06-25,5145.44,5230.55,5144.66,5213.46,0
2001-06-26,5199.08,5204.45,5077,5090.73,0
2001-06-27,5099.8,5110.73,5053.11,5057.72,0
2001-06-28,5055.32,5135.1,4967.61,5133.56,0
2001-06-29,5139,5225.33,5123.33,5225.33,0
2001-07-02,5215.75,5299.9,5187.13,5296.51,0
2001-07-03,5269.78,5273.18,5205.78,5205.78,0
2001-07-04,5222.31,5222.31,5139.5,5175.13,0
2001-07-05,5115.56,5148.73,5096.45,5123.83,0
2001-07-06,5088.19,5088.19,4992.46,4999.36,0
2001-07-09,5008.86,5039.96,4903.06,5027.37,0
2001-07-10,5013.53,5067.41,4963.5,4973.4,0
2001-07-11,4880.51,4958.32,4880.51,4914.68,0
2001-07-12,4996.07,5010,4948.36,4961.43,0
2001-07-13,5000.69,5028.53,4933.25,5025.24,0
2001-07-16,5036.62,5036.62,4976.02,5022.76,0
2001-07-17,4972.52,4994.72,4956.56,4978.54,0
2001-07-18,4985.27,4985.27,4865.41,4867.5,0
2001-07-19,4887.52,4930.39,4825.88,4930.39,0
2001-07-20,4880.58,4894.23,4841.87,4880.7,0
2001-07-23,4861.66,4961.42,4851.65,4911.92,0
2001-07-24,4886.21,4913.23,4853.95,4855.6,0
2001-07-25,4864.88,4888.25,4773.17,4773.17,0
2001-07-26,4842.78,4854.37,4790.1,4842.12,0
2001-07-27,4872.84,4968.06,4872.13,4967.15,0
2001-07-30,4982.39,5054.4,4946.12,5033.71,0
2001-07-31,5022.55,5095.38,4995.89,5085.51,0
2001-08-01,5073.75,5125.31,5068.89,5112.48,0
2001-08-02,5121.95,5204.2,5083.34,5088.7,0
2001-08-03,5078.16,5093.27,5019.11,5031.29,0
2001-08-06,5017.63,5096.85,5009.45,5066.25,0
2001-08-07,5039.04,5062.86,4974.35,5051.62,0
2001-08-08,5034.9,5038.53,4964.7,4986.23,0
2001-08-09,4927.95,4934.26,4872.42,4888.3,0
2001-08-10,4913.84,4962.16,4822.29,4846.02,0
2001-08-13,4903.73,4925.56,4829.82,4920.35,0
2001-08-14,4946.07,5003.21,4942.1,4962.64,0
2001-08-15,4948.86,4974.02,4924.02,4933.97,0
2001-08-16,4915.14,4916.49,4849.38,4882.62,0
2001-08-17,4905.7,4927.44,4754.21,4777.37,0
2001-08-20,4770.5,4817.98,4724.55,4791.43,0
2001-08-21,4806.9,4836,4776.82,4834.87,0
2001-08-22,4788.91,4891.03,4768.89,4812.14,0
2001-08-23,4835.46,4842.38,4775.33,4809.5,0
2001-08-24,4830.74,4919.91,4822.17,4916.56,0
2001-08-27,4917.14,4963.86,4899.09,4905.79,0
2001-08-28,4891.56,4940.93,4793,4815.72,0
2001-08-29,4792.24,4869.94,4765.71,4834.89,0
2001-08-30,4827.18,4863.26,4697.67,4703.87,0
2001-08-31,4687.93,4722.54,4668.19,4689.34,0
2001-09-03,4712.09,4712.09,4585.39,4629.8,0
2001-09-04,4696.94,4708.04,4576.42,4673.98,0
2001-09-05,4627.17,4643.75,4563.69,4571.56,0
2001-09-06,4616.6,4616.6,4470.73,4480.75,0
2001-09-07,4485.07,4507.7,4396.55,4413.51,0
2001-09-10,4372.13,4427.16,4251.54,4383.74,0
2001-09-11,4411.97,4479.31,4058.53,4059.75,0
2001-09-12,3861.67,4182.91,3858.37,4114.26,0
2001-09-13,4089.83,4143.95,4041.39,4113.87,0
2001-09-14,4124.13,4174.92,3906.74,3909.49,0
2001-09-17,3861.08,4024.95,3783.62,4015.46,123985064
2001-09-18,3980.65,3980.65,3891.32,3970.18,123953568
2001-09-19,3955.41,4014.86,3873.81,3888.93,97294480
2001-09-20,3878.57,3913.64,3714.05,3738.18,116505008
2001-09-21,3674.37,3733.12,3463.07,3652.87,174689536
2001-09-24,3713.76,3861.19,3713.76,3861.19,95132800
2001-09-25,3795.85,3947.83,3769.09,3902.85,107931672
2001-09-26,3882.26,4012.94,3836.42,3975.53,107579600
2001-09-27,3946.71,4013.23,3928.12,4013.23,85540608
2001-09-28,4065.22,4117.84,4040.89,4079.02,120934512
2001-10-01,4097.22,4097.64,3979.05,4004.57,61980940
2001-10-02,4018.46,4044.66,3914.39,4044.66,81436120
2001-10-03,4034.82,4034.82,3930.04,4024.25,79584256
2001-10-04,4110.52,4195.8,4094.02,4195.8,120555464
2001-10-05,4137.16,4232.66,4116.15,4164.76,94897600
2001-10-08,4102.93,4172.21,4031.09,4172.21,71242672
2001-10-09,4149.33,4217.23,4123.54,4176.97,79830840
2001-10-10,4145.48,4319.38,4131.57,4319.38,81256368
2001-10-11,4328.35,4407.67,4312.48,4330.68,122300896
2001-10-12,4372.42,4381.49,4283.5,4336.88,91845296
2001-10-15,4295.21,4300.72,4196.73,4213.91,60744584
2001-10-16,4220.47,4308.49,4193.01,4308.49,80182504
2001-10-17,4379.81,4458.04,4362.99,4411.51,133077008
2001-10-18,4308.24,4359.41,4291.39,4338.09,86167696
2001-10-19,4310.8,4347.89,4228.23,4264.89,76013384
2001-10-22,4281.78,4345.45,4243.12,4341.29,44550796
2001-10-23,4385.35,4455.76,4377.41,4455.76,93178696
2001-10-24,4420.8,4535.9,4394.13,4486.35,105610272
2001-10-25,4491.68,4546.42,4363.36,4378.45,101518176
2001-10-26,4443.88,4482.76,4419.4,4478.63,73643400
2001-10-29,4465.67,4465.67,4382.57,4383.24,59620244
2001-10-30,4315.19,4326.52,4235.69,4251.93,91719920
2001-10-31,4238.02,4391.01,4201.81,4341.29,81119920
2001-11-01,4325.19,4366.94,4276.61,4366.94,44166584
2001-11-02,4387.81,4418.83,4338.82,4369.4,59156364
2001-11-05,4392.05,4488.94,4389.77,4485.34,60162104
2001-11-06,4500.74,4532.26,4438.18,4461.69,77285624
2001-11-07,4491.75,4518.01,4410.63,4493.27,86938144
2001-11-08,4494.94,4589.08,4482.49,4573.04,105070864
2001-11-09,4517.3,4566.13,4508.43,4514.28,66686604
2001-11-12,4512.43,4517.48,4329.74,4376.58,73180816
2001-11-13,4437.93,4570.7,4437.93,4565.68,79367176
2001-11-14,4573.23,4643.51,4540.75,4575.09,121639536
2001-11-15,4607.31,4643.15,4530.83,4577.28,104354704
2001-11-16,4591.51,4604.76,4544.69,4587.3,76613936
2001-11-19,4620.76,4686.2,4600.72,4660.49,73325536
2001-11-20,4686.62,4686.62,4574.31,4593.52,79271360
2001-11-21,4548.92,4616.31,4543.67,4557.03,103000616
2001-11-22,4576.13,4615.78,4563.8,4599.8,63006176
2001-11-23,4617.06,4634.35,4536.4,4573.82,53127064
2001-11-26,4620.71,4639.84,4561.03,4564.38,70865744
2001-11-27,4589.35,4595.85,4474.55,4485.82,82489600
2001-11-28,4468.54,4512.31,4433.01,4445.5,140299072
2001-11-29,4407.33,4481.13,4392.67,4445.87,87226384
2001-11-30,4472.94,4513.35,4453.05,4476.06,90718336
2001-12-03,4439.55,4463.96,4401.36,4463.84,50533288
2001-12-04,4473.11,4529.24,4464.09,4529.24,74657936
2001-12-05,4580.29,4686.66,4571.93,4677.55,100528904
2001-12-06,4695.86,4735.21,4641.23,4679.38,93112080
2001-12-07,4664.37,4680.43,4631.05,4642.94,66336104
2001-12-10,4614.93,4619.26,4548.67,4556.29,65877628
2001-12-11,4535,4580.17,4510.32,4551.94,138789744
2001-12-12,4568.15,4588.09,4505.86,4510.68,65593068
2001-12-13,4505.74,4528.59,4396.71,4410.66,92714136
2001-12-14,4378.98,4410.14,4340.02,4340.02,65897520
2001-12-17,4366,4495.06,4328.77,4485.17,59597804
2001-12-18,4470.55,4515.73,4452.39,4480.1,86385104
2001-12-19,4466.05,4500.18,4424.76,4467.92,74118240
2001-12-20,4437.14,4477,4414.83,4426.72,61999276
2001-12-21,4391.55,4511.23,4376.73,4499.34,71421624
2001-12-24,4487.17,4509.78,4470.5,4502.1,9452417
2001-12-27,4524.06,4593.52,4504.98,4591.16,38840556
2001-12-28,4603.81,4630.19,4582.29,4624.58,43140952
2002-01-02,4617.95,4640.85,4567.92,4580.44,35681024
2002-01-03,4626.76,4692.24,4609.28,4681.2,67755520
2002-01-04,4702.7,4720.04,4663.4,4682.79,81654144
2002-01-07,4673.45,4706.58,4611.13,4615.54,67424752
2002-01-08,4594.26,4631.92,4560.34,4568.09,93493216
2002-01-09,4578.68,4592.69,4525.53,4587.01,88703704
2002-01-10,4551.87,4573.03,4503.61,4515.52,106122664
2002-01-11,4532.74,4583.81,4516.28,4554.69,74016320
2002-01-14,4526.42,4530.67,4448.47,4453.97,62672984
2002-01-15,4437.79,4519.24,4419.14,4518.42,92180448
2002-01-16,4482.01,4484.01,4421.88,4425.5,82155984
2002-01-17,4431.72,4489.26,4431.72,4475.64,79998744
2002-01-18,4440.59,4466.67,4429.51,4448.85,93064408
2002-01-21,4438.39,4440.3,4386.39,4423.8,64579764
2002-01-22,4424.59,4493.18,4407.85,4446.72,83362512
2002-01-23,4409.21,4452.6,4402.49,4450.81,85867632
2002-01-24,4483.07,4527.28,4470.69,4508.07,103896032
2002-01-25,4511.6,4511.6,4446.15,4484.31,76216112
2002-01-28,4498.77,4557.61,4496.52,4541.16,63137060
2002-01-29,4540.26,4563.38,4476.1,4476.1,98150336
2002-01-30,4426.24,4442.82,4385.57,4407.27,111211488
2002-01-31,4463.64,4482.99,4437.79,4461.87,104733224
2002-02-01,4483.9,4499.68,4446.81,4455.56,81441416
2002-02-04,4459.52,4459.52,4384.63,4397.54,68566552
2002-02-05,4345.61,4369.83,4276.86,4307.75,97751728
2002-02-06,4307.22,4331.87,4250.03,4273.81,115046416
2002-02-07,4253.68,4309.65,4228.38,4295.65,105962656
2002-02-08,4272.94,4319.97,4262.36,4299.04,74700224
2002-02-11,4341.19,4367.52,4329.57,4353.21,60878144
2002-02-12,4375.12,4399.23,4319.57,4337.95,87445000
2002-02-13,4339.8,4375.62,4306.74,4364.45,74746056
2002-02-14,4388.08,4434.93,4364.25,4429.31,88633464
2002-02-15,4398.22,4425.92,4376.26,4377,72272768
2002-02-18,4351.78,4376.76,4346.51,4347.05,47253176
2002-02-19,4323.81,4323.81,4255.87,4256.36,134775200
2002-02-20,4248.76,4279.08,4210.3,4238.99,96427456
2002-02-21,4298.45,4316.7,4264.63,4287.22,87939464
2002-02-22,4251.83,4264.54,4224.46,4245.2,74937528
2002-02-25,4270.55,4305.44,4240.26,4305.44,71818168
2002-02-26,4340.45,4385.93,4330.58,4340.86,152672864
2002-02-27,4363.64,4424.71,4363.33,4424.71,77374112
2002-02-28,4396.09,4482.26,4383.37,4462.99,89255744
2002-03-01,4442.4,4495.31,4436.94,4486.42,74088312
2002-03-04,4538.71,4626.68,4538.71,4607.44,111246280
2002-03-05,4608.22,4620.76,4566.53,4580.75,103416016
2002-03-06,4564.99,4605.48,4542.56,4588.14,95374480
2002-03-07,4626.92,4670.36,4606.88,4616.5,113683544
2002-03-08,4590.5,4656.53,4590.5,4629.11,91918616
2002-03-11,4619.77,4642.56,4577.84,4586.75,76754840
2002-03-12,4578.24,4582.4,4517.9,4550.65,94787920
2002-03-13,4551.52,4601.98,4523.77,4523.77,85222736
2002-03-14,4514.92,4567.77,4514.86,4546.84,71646072
2002-03-15,4540.1,4588.33,4514.72,4588.33,94941864
2002-03-18,4600.79,4652.54,4600.79,4625.81,77152912
2002-03-19,4636.33,4650.89,4613.2,4644.93,82149752
2002-03-20,4640.82,4652.43,4597.47,4603.8,79635408
2002-03-21,4582.5,4621.78,4569.4,4579.9,75865456
2002-03-22,4599,4620.99,4577.82,4601.57,74873352
2002-03-25,4597.31,4651.69,4586.48,4588.36,80070280
2002-03-26,4580.97,4646,4565.27,4628.07,90242320
2002-03-27,4645.08,4645.08,4605.25,4623.2,93739816
2002-03-28,4632.07,4696.18,4623.18,4688.02,110479224
2002-04-02,4673.03,4688.16,4626.46,4627.33,74464912
2002-04-03,4618.65,4644.21,4582.71,4632.26,93822208
2002-04-04,4604.88,4621.57,4536.55,4538.31,88738968
2002-04-05,4536.4,4554.76,4506.87,4515.7,68770544
2002-04-08,4504.18,4511.87,4415.75,4431.88,79629208
2002-04-09,4468.48,4488.66,4457.75,4463.91,79527632
2002-04-10,4435.26,4539.69,4424.51,4521.83,96551128
2002-04-11,4538.75,4547.64,4441.54,4441.54,102685000
2002-04-12,4452.59,4485.61,4437.54,4468.29,74990152
2002-04-15,4487.65,4518.57,4463.96,4502.49,60821680
2002-04-16,4522.91,4601.79,4520.11,4598.74,91058496
2002-04-17,4635.14,4653.1,4594.03,4597.3,76317048
2002-04-18,4581.95,4645.1,4572.91,4588.83,86738320
2002-04-19,4563.25,4616.38,4551.88,4606.42,74612104
2002-04-22,4597.21,4597.71,4523.09,4559.46,71503744
2002-04-23,4566.04,4593.59,4526.71,4562.55,95802000
2002-04-24,4556.7,4586.42,4514.82,4528,79919032
2002-04-25,4501.77,4513.31,4401.77,4455.99,110237360
2002-04-26,4463.19,4509.68,4447.53,4453.08,105240688
2002-04-29,4432.13,4445.63,4391.96,4430.38,94408304
2002-04-30,4414.63,4462.74,4390.98,4462.74,147290320
2002-05-02,4474.63,4494.79,4421.56,4421.56,97334352
2002-05-03,4408,4474.27,4352.34,4354.92,134869040
2002-05-06,4361.65,4389.73,4338.03,4367.26,57024812
2002-05-07,4324.4,4342.66,4239.72,4296.4,122294008
2002-05-08,4335.38,4404.02,4335.38,4404.02,78684944
2002-05-09,4426.45,4428.65,4373.54,4386.86,49965432
2002-05-10,4365.46,4391.54,4324.43,4329.84,63304020
2002-05-13,4291.53,4377.09,4281.95,4375.39,72144000
2002-05-14,4392.42,4463.45,4359.59,4447.12,113280056
2002-05-15,4478.3,4493.25,4438.63,4471.27,104496936
2002-05-16,4455.17,4489.25,4440.34,4466.36,85159392
2002-05-17,4474.54,4497.46,4432.92,4442.94,90981912
2002-05-20,4454.89,4467.63,4387.7,4400.75,32112360
2002-05-21,4392.23,4439.88,4369.82,4399.2,78098912
2002-05-22,4374.76,4394.24,4311.79,4326.29,87747872
2002-05-23,4340.12,4369.41,4314.13,4341.59,80083520
2002-05-24,4375.23,4381.7,4328.97,4337.43,93567440
2002-05-27,4334.88,4401.71,4333.65,4360.71,48915144
2002-05-28,4380.06,4418.73,4332.14,4339.57,87915440
2002-05-29,4331.92,4354.01,4319.51,4334.85,143105568
2002-05-30,4333.55,4334.37,4249.85,4260.14,104280272
2002-05-31,4264.92,4301.47,4251.01,4274.64,95987472
2002-06-03,4247.58,4294.5,4225.91,4227.15,44967348
2002-06-04,4175.34,4177.85,4065.88,4065.88,97966640
2002-06-05,4107.91,4124.3,4068.23,4079.51,89594552
2002-06-06,4101.85,4165.16,4090.91,4098.18,87319056
2002-06-07,4025.66,4032.03,3968.67,4020.27,108421352
2002-06-10,4055,4077.14,4000.96,4024.94,62389520
2002-06-11,4035.68,4114.08,4017.57,4109.37,96779984
2002-06-12,4058.11,4058.11,3998.1,4004.76,85683520
2002-06-13,4041.74,4059.25,3934.64,3957.33,93947528
2002-06-14,3915.04,3925.35,3785.41,3843.07,137005152
2002-06-17,3878.43,4012.75,3872.9,4010.36,80629344
2002-06-18,4048.79,4048.79,3977.92,4004.93,88151288
2002-06-19,3933.23,3958.44,3905.97,3935.58,97076304
2002-06-20,3892.08,3919.66,3819.42,3832.07,140528512
2002-06-21,3789.27,3886.95,3736.23,3799.53,137759344
2002-06-24,3796.57,3823.89,3664.17,3669.24,144218944
2002-06-25,3733.18,3779.56,3721.87,3766.4,148911536
2002-06-26,3583.83,3702.63,3561.24,3701.13,201585360
2002-06-27,3765.41,3801.66,3709.85,3742.78,153033424
2002-06-28,3815.29,3897.99,3800.94,3897.99,139022944
2002-07-01,3886.12,3973.93,3857.95,3897.74,124037464
2002-07-02,3827.68,3841.36,3726.52,3735.66,176558576
2002-07-03,3731.54,3776.69,3623.33,3623.33,188235888
2002-07-04,3700.86,3715.28,3665,3697.13,126409616
2002-07-05,3739.86,3864.54,3734.66,3863.28,152292624
2002-07-08,3835.08,3895.66,3820.31,3858.35,107917192
2002-07-09,3839.89,3886.43,3756.4,3819.01,118827824
2002-07-10,3746.24,3751.09,3656.38,3656.38,115832624
2002-07-11,3574.3,3605.46,3512.1,3512.1,140728528
2002-07-12,3610.02,3634.56,3459.22,3513.34,125276648
2002-07-15,3504.3,3559,3322.79,3323.74,99544672
2002-07-16,3419.59,3422.04,3198.34,3317.81,140666800
2002-07-17,3276.28,3471.91,3273.72,3440.88,139442656
2002-07-18,3462.23,3559.56,3428.6,3513.71,133788128
2002-07-19,3492.31,3492.31,3319.38,3324.04,121591584
2002-07-22,3298.03,3298.03,3149.69,3149.69,103786656
2002-07-23,3184.71,3243.44,3026.73,3070.16,133077032
2002-07-24,3009.38,3083.71,2898.6,3023.69,195195168
2002-07-25,3175.52,3203.6,3067.89,3149.72,178483008
2002-07-26,3113.86,3175.57,3029.48,3172.56,140347472
2002-07-29,3203.83,3395.83,3183.93,3395.83,137076752
2002-07-30,3440.38,3449.53,3347.75,3379.85,122208784
2002-07-31,3429.45,3515.7,3320.6,3415.38,131103624
2002-08-01,3426.94,3460.78,3231.66,3240.71,105166552
2002-08-02,3257.66,3279.22,3200.04,3245.37,99866000
2002-08-05,3281.69,3281.69,3115.38,3115.38,95170288
2002-08-06,3072.04,3288.97,3013.8,3284.79,134864000
2002-08-07,3300.52,3374.94,3258.02,3270.51,102000280
2002-08-08,3331.82,3404.17,3312.13,3388.45,104800696
2002-08-09,3414.07,3449.46,3338.82,3447.94,98398000
2002-08-12,3416.68,3435,3341.1,3364.44,56223192
2002-08-13,3386.51,3402.26,3307.08,3390.23,66873920
2002-08-14,3305.32,3338.01,3240.81,3240.81,94464736
2002-08-15,3341.36,3392.87,3314.16,3375.01,89979008
2002-08-16,3384.4,3402.25,3298.91,3374.09,85981448
2002-08-19,3344.77,3493.01,3344.24,3493.01,90083712
2002-08-20,3479.87,3506.62,3420,3440.62,105643792
2002-08-21,3446.8,3543.25,3441.29,3485.21,115285048
2002-08-22,3521.19,3593.17,3517.14,3592.6,99492232
2002-08-23,3601.41,3601.41,3515.6,3526.09,80547704
2002-08-26,3505.09,3558.83,3471.28,3471.28,43959768
2002-08-27,3498.81,3574.39,3477.09,3570.5,86821928
2002-08-28,3522.48,3523.46,3410.95,3419.74,129011920
2002-08-29,3402.71,3412.38,3309.95,3331.77,102949184
2002-08-30,3367.09,3401,3315.52,3366.21,92697584
2002-09-02,3345.64,3349.17,3271.6,3272.76,58766704
2002-09-03,3250.14,3250.14,3121,3126.6,125625944
2002-09-04,3102.76,3177.62,3068.12,3168.7,102311880
2002-09-05,3210.32,3214.13,3068.11,3139.39,133572288
2002-09-06,3146.21,3246.67,3104.91,3246.67,98973656
2002-09-09,3233.07,3233.22,3185.26,3199.82,66426100
2002-09-10,3244.08,3306.25,3240.48,3299.64,79538816
2002-09-11,3325.7,3402.3,3278.84,3397.02,97729544
2002-09-12,3347.05,3365.77,3239.39,3241.84,109801744
2002-09-13,3212.91,3217.67,3115.01,3156.17,159046752
2002-09-16,3188.15,3195.5,3117.18,3141.95,80766576
2002-09-17,3223.91,3248.23,3091.82,3112.83,110666736
2002-09-18,3056.58,3069.69,2977.15,3000.98,159157328
2002-09-19,3011.44,3034.12,2923.33,2927.18,153520912
2002-09-20,2900.85,2975.4,2866.52,2890.82,185236112
2002-09-23,2893.33,2950.92,2773.13,2794.31,119250848
2002-09-24,2797,2822.01,2666.04,2742.81,156975088
2002-09-25,2707.22,2851.21,2702.36,2785.38,160301904
2002-09-26,2846.44,2961.46,2835.75,2961.46,151155680
2002-09-27,2944.66,2978.94,2918.27,2950.52,96457568
2002-09-30,2846.37,2851.77,2725.92,2777.45,122057208
2002-10-01,2789.69,2830.01,2752.13,2828.56,133234592
2002-10-02,2914.52,2958.92,2860.81,2940.84,143177616
2002-10-03,2892.87,2950.8,2860.27,2861.04,108586592
2002-10-04,2838.63,2854.96,2754.88,2765.9,118486736
2002-10-07,2730.61,2772.03,2698.53,2733.56,90669392
2002-10-08,2752.5,2786.57,2678.62,2694.23,129339424
2002-10-09,2726.76,2729.18,2622.49,2656.45,113713288
2002-10-10,2612.05,2764.17,2612.03,2758.53,120218352
2002-10-11,2789.27,2902.27,2778.61,2902.27,167596128
2002-10-14,2876.48,2949.96,2849.73,2885.27,100455824
2002-10-15,2928.59,3092.42,2923.66,3086.03,154457520
2002-10-16,3036.85,3180.29,3028.03,3067.7,166203072
2002-10-17,3117.21,3208.08,3116.68,3183.08,159737936
2002-10-18,3235.28,3236.15,3087.55,3156.99,130507200
2002-10-21,3140.43,3175.62,3110.06,3156.93,88162536
2002-10-22,3162.64,3228.35,3114.13,3121.01,129021952
2002-10-23,3147.19,3164.64,2992.23,2992.23,125284504
2002-10-24,3046.84,3103.97,3015.87,3075.13,106582176
2002-10-25,3026.23,3087.8,3011.76,3056.88,103840688
2002-10-28,3143.66,3165.38,3106.77,3120.85,110169616
2002-10-29,3091.9,3129.35,2962.44,2965.11,121911560
2002-10-30,3015.65,3095.45,2968.75,3084.22,180213904
2002-10-31,3081.96,3162.96,3056.66,3150.04,173451280
2002-11-01,3125.2,3132.24,3035.23,3109.51,72623984
2002-11-04,3168.3,3218.67,3159.48,3218.67,102916488
2002-11-05,3197.56,3264.07,3175.8,3247.39,102283400
2002-11-06,3310.44,3310.44,3194.08,3212.86,103202552
2002-11-07,3241.12,3249.72,3104.17,3111.72,126011824
2002-11-08,3084.21,3134.27,3043.1,3058.18,104024048
2002-11-11,3035.84,3071.5,3007.53,3053.7,58497292
2002-11-12,3042.84,3093.12,3027.92,3064.64,98134432
2002-11-13,3048.25,3061.89,2979.43,3034.81,94579856
2002-11-14,3023.07,3152.04,2996.48,3148.6,137744592
2002-11-15,3181.67,3199.19,3137.33,3162.39,118690280
2002-11-18,3168.97,3233.61,3167.22,3208.47,78283392
2002-11-19,3172.78,3189.14,3154.32,3177.23,78708832
2002-11-20,3194.02,3209.22,3124.43,3153.5,75943344
2002-11-21,3233.03,3290.8,3212.13,3290.8,140650320
2002-11-22,3298.35,3314.83,3265.45,3305.78,122562416
2002-11-25,3330.15,3349.36,3277.97,3295.68,130441072
2002-11-26,3296.95,3307.7,3200.13,3215.19,136564656
2002-11-27,3225.08,3323.37,3181.84,3313.76,280834432
2002-11-28,3333.01,3357.41,3303.22,3329.99,96277152
2002-11-29,3339.06,3360.29,3302.8,3326.65,112630344
2002-12-02,3327.07,3393.04,3291.9,3298.76,117003104
2002-12-03,3307.1,3319.21,3219.14,3222.26,133515464
2002-12-04,3200.17,3236.51,3170.3,3199.84,124986232
2002-12-05,3221.88,3283.78,3142.69,3158.04,154453808
2002-12-06,3178.1,3202.09,3096.98,3185.77,143375072
2002-12-09,3234.06,3234.06,3108.6,3115.63,85436800
2002-12-10,3096.9,3147.84,3087.01,3142.75,62426000
2002-12-11,3169.2,3204.14,3148.64,3190.09,91247632
2002-12-12,3184.87,3200.3,3121.28,3137.43,134901888
2002-12-13,3134.4,3134.49,3054.12,3076.85,134784544
2002-12-16,3071.13,3181.17,3064.6,3173.85,101118200
2002-12-17,3200.92,3202.81,3126.41,3138.61,110411464
2002-12-18,3121.27,3132.52,3077.39,3077.39,112867760
2002-12-19,3094.87,3134.36,3016.87,3054.21,110984960
2002-12-20,3057.18,3118.28,3042.6,3082.85,59469304
2002-12-23,3105.94,3105.94,3067.72,3087.62,60277696
2002-12-24,3114.17,3114.17,3062.06,3081.28,18251272
2002-12-27,3047.26,3080.57,3004.06,3011.83,37379888
2002-12-30,3021.67,3029.52,2984.02,3025.14,65638032
2002-12-31,3028.15,3091.98,3023.13,3063.91,40559660
2003-01-02,3057.06,3195.02,3048.68,3195.02,67848744
2003-01-03,3204.85,3217.78,3174.98,3187.88,92298240
2003-01-06,3204.81,3228.89,3156.57,3210.27,74631888
2003-01-07,3231.73,3232.34,3145.67,3160.99,82703936
2003-01-08,3136.93,3159.42,3090.1,3094.09,83790304
2003-01-09,3097.96,3152.29,3054.33,3152.29,116052512
2003-01-10,3142.01,3189.31,3108.56,3160.13,133978080
2003-01-13,3169.89,3210.96,3159.94,3169.82,118400736
2003-01-14,3181.22,3201.26,3147.81,3174.03,174644512
2003-01-15,3198.74,3215.49,3127.99,3134.66,143380288
2003-01-16,3128.53,3168.38,3115.62,3142.59,104853560
2003-01-17,3117.95,3128.9,3055.67,3056.93,106723936
2003-01-20,3049.6,3076.31,3017.16,3020.07,72420048
2003-01-21,3038.71,3064.09,2989.95,2992.39,131261304
2003-01-22,2992.17,3010.84,2908.57,2931.38,132857480
2003-01-23,2962.5,2975.2,2913.78,2917.97,137391760
2003-01-24,2936.42,2969.57,2894.58,2898.6,122235256
2003-01-27,2874.4,2874.89,2794.5,2795.78,128303744
2003-01-28,2824.05,2846.81,2781.87,2800.07,108325560
2003-01-29,2792.06,2840.09,2733.51,2840.05,159716352
2003-01-30,2866.51,2920.65,2860.74,2914.13,120145472
2003-01-31,2865.24,2943.16,2847.98,2937.88,127790464
2003-02-03,2973.93,2983.99,2941.45,2957.79,78898864
2003-02-04,2934.18,2937.91,2861.42,2863.5,129516128
2003-02-05,2859.51,2890.09,2828.71,2884.62,105268496
2003-02-06,2862.14,2911.29,2820.26,2836.18,103318528
2003-02-07,2842.49,2854.7,2792.63,2796.66,89180232
2003-02-10,2801.74,2802.07,2756.97,2772.26,79501672
2003-02-11,2803.64,2846.67,2795.95,2841.84,85007992
2003-02-12,2806.22,2811.72,2770.47,2770.62,81505872
2003-02-13,2743.59,2786.21,2727.03,2758.65,87125104
2003-02-14,2766.94,2859.43,2765.55,2827.75,118342816
2003-02-17,2870.4,2884.86,2858.59,2882.12,67067544
2003-02-18,2892.17,2950.75,2864.75,2938.63,91246792
2003-02-19,2932.14,2932.39,2859.19,2859.19,84905880
2003-02-20,2857.74,2883.78,2792.52,2804.49,93019144
2003-02-21,2781.73,2824.76,2781.73,2806.77,84652952
2003-02-24,2828.84,2850.05,2785.61,2785.61,66303488
2003-02-25,2757.51,2762.8,2683.37,2683.37,111733280
2003-02-26,2725.68,2727.89,2647.6,2658.57,227384576
2003-02-27,2640.61,2725.43,2633.19,2715.8,123407424
2003-02-28,2737.46,2757.84,2693.93,2754.07,115889248
2003-03-03,2770.68,2795.96,2746.91,2762.25,88765152
2003-03-04,2732.42,2734.43,2650.9,2676.34,97742632
2003-03-05,2652.01,2674.36,2633.64,2655.07,96118992
2003-03-06,2669.43,2676.82,2620.61,2634.53,91057112
2003-03-07,2613.07,2617.16,2569.33,2574.91,105480384
2003-03-10,2581.21,2582.5,2513.61,2513.61,75186312
2003-03-11,2499.5,2523.74,2466.63,2493.42,130427720
2003-03-12,2507.34,2518.29,2401.15,2403.04,148586032
2003-03-13,2453.05,2554.71,2431.45,2554.71,129421432
2003-03-14,2598.55,2740.01,2595.3,2740.01,202310352
2003-03-17,2632.84,2864.21,2623.05,2831.73,132438264
2003-03-18,2847.87,2902.01,2762.37,2794.89,163987968
2003-03-19,2807.95,2889.44,2770.8,2837.68,104452032
2003-03-20,2814.85,2858.31,2765.93,2794.83,92785648
2003-03-21,2821.41,2909.96,2820.91,2890.68,113844408
2003-03-24,2841.63,2842.5,2723.97,2726.85,138793520
2003-03-25,2707.46,2803.15,2644.22,2795.79,140793904
2003-03-26,2791.95,2842.62,2766.91,2787.56,122871144
2003-03-27,2756.29,2760.82,2701.2,2722.84,98999816
2003-03-28,2735.91,2744.95,2678.91,2733,108783664
2003-03-31,2666.77,2666.77,2596.83,2618.46,116776888
2003-04-01,2627.72,2668.07,2599.28,2635.04,118372280
2003-04-02,2683.23,2751.83,2682.24,2743.88,145308352
2003-04-03,2759.24,2829.71,2745.78,2788.69,144024560
2003-04-04,2798.81,2863.33,2763.48,2837.96,125966808
2003-04-07,2920.89,2989.35,2910.6,2935.68,168021584
2003-04-08,2905.89,2938.2,2885.59,2893.51,162548528
2003-04-09,2863.56,2938.32,2836.7,2888.03,171607936
2003-04-10,2847.43,2861.25,2802.96,2808.58,144627840
2003-04-11,2823.69,2893.41,2819.29,2838.14,134746320
2003-04-14,2836.34,2883.47,2808.09,2874.98,95006880
2003-04-15,2914.87,2958.09,2895.02,2921.52,148877008
2003-04-16,2972.11,2991.06,2884.35,2895.16,149695152
2003-04-17,2865.34,2913.28,2851.75,2898.61,84696168
2003-04-22,2916.17,2922.42,2861.63,2914.6,84645288
2003-04-23,2971.07,3000.91,2945.06,2962.67,137019728
2003-04-24,2936.29,2985.92,2898.38,2903.04,122232352
2003-04-25,2904.69,2927.67,2861.86,2866.74,98830032
2003-04-28,2858.83,2956.07,2853.23,2949.57,112870360
2003-04-29,2980.86,3015.42,2940.8,2940.8,155853504
2003-04-30,2946.26,2986.27,2930.09,2953.67,116238776
2003-05-02,2945.41,2963.12,2904.7,2963.12,95062880
2003-05-05,2992.51,3035.6,2991.33,2996.22,110262680
2003-05-06,2998.36,3057.56,2980.81,3057.56,90991120
2003-05-07,3053.82,3070.62,3015.6,3023.96,146373136
2003-05-08,3017.98,3035.59,2929.07,2939.17,91275912
2003-05-09,2942.74,2967.89,2902.32,2967.89,82537056
2003-05-12,2992.66,3003.62,2922.14,2962.63,75073648
2003-05-13,2970.68,2980.78,2938.4,2963.63,105067656
2003-05-14,2958.14,3016.56,2952.66,2961.83,90286832
2003-05-15,2964.89,3006.58,2942.67,2995.98,96726000
2003-05-16,2997.59,3036.27,2966.57,2994.87,114404896
2003-05-19,2932.98,2932.98,2861.08,2867.29,99221000
2003-05-20,2866.25,2890.14,2829.88,2877.26,101961816
2003-05-21,2876.45,2881.44,2814.34,2881.2,169386752
2003-05-22,2886.05,2905.95,2876.82,2903.27,116442832
2003-05-23,2930.64,2930.99,2861.77,2897.16,98228112
2003-05-26,2883.79,2926.05,2881.07,2885.52,41586788
2003-05-27,2880.1,2903.72,2826.81,2896.29,94377120
2003-05-28,2931.01,2956.02,2907.3,2949.61,123065072
2003-05-29,2934.78,2985.85,2929.39,2969.18,59620908
2003-05-30,2939.33,3012.92,2934.86,2991.75,122646432
2003-06-02,3018.66,3048.32,2990.32,3048.32,92187016
2003-06-03,3017,3039.41,3002.99,3039.41,122399304
2003-06-04,3049.04,3079.91,3026.15,3063.85,116799568
2003-06-05,3075.77,3085.82,3010.68,3034.07,120281472
2003-06-06,3039.78,3112.78,3039.78,3093.21,139393392
2003-06-09,3074.99,3088.04,3044,3055.23,65613212
2003-06-10,3047.02,3090.1,3042.97,3083.85,100698800
2003-06-11,3103.04,3130.85,3088.97,3121.9,110402944
2003-06-12,3137.06,3170.73,3135.57,3152.16,132631040
2003-06-13,3143.99,3160.11,3098.7,3108.94,110506752
2003-06-16,3095.96,3177.43,3077.14,3174.49,97024784
2003-06-17,3213.03,3224.32,3179.37,3200.75,116967576
2003-06-18,3199.12,3228.6,3178.65,3213.93,108401888
2003-06-19,3219.4,3220.87,3156.55,3164.91,128725104
2003-06-20,3125.94,3198.68,3125.94,3190.11,148473632
2003-06-23,3164.34,3176.14,3112.97,3119.24,86501648
2003-06-24,3122.09,3129.88,3089.27,3103.34,182847696
2003-06-25,3115.23,3131.65,3083.46,3108.7,151439056
2003-06-26,3071.19,3129.37,3071.19,3103.46,132465056
2003-06-27,3122.07,3128.44,3089.06,3109.02,131512720
2003-06-30,3094.82,3137.19,3084.1,3084.1,135205840
2003-07-01,3085.59,3098.13,3008.72,3013,106259472
2003-07-02,3056.9,3087.75,3049.36,3079.07,88641032
2003-07-03,3093.1,3105.76,3054.63,3092.09,91197056
2003-07-04,3077.75,3091.24,3072.4,3072.4,59814496
2003-07-07,3097.92,3182.19,3097.38,3182.19,102032464
2003-07-08,3169.35,3203.35,3148,3177.97,95011528
2003-07-09,3177.2,3190.52,3131.85,3139.93,88947208
2003-07-10,3121.31,3135.35,3091.18,3098.28,83774656
2003-07-11,3080.47,3140,3076.35,3138.27,68784800
2003-07-14,3153.44,3202.15,3141.85,3190.23,63218492
2003-07-15,3175.89,3206.03,3169.37,3179.33,90163024
2003-07-16,3186.85,3199.4,3144.32,3150.72,91379072
2003-07-17,3139.38,3144.96,3102.38,3129.37,97036128
2003-07-18,3128.87,3156.82,3119.08,3129.21,86813600
2003-07-21,3157.76,3157.76,3072.32,3081.06,76068376
2003-07-22,3088.31,3093.79,3060.5,3092.62,65639352
2003-07-23,3100.44,3114.4,3080.04,3089.41,68839024
2003-07-24,3069.36,3158.04,3069.21,3156.86,118196256
2003-07-25,3118.06,3136.34,3097.2,3109.32,77694704
2003-07-28,3142.3,3180.9,3138.51,3164.93,95709040
2003-07-29,3155.53,3188.7,3128.64,3142.39,171193120
2003-07-30,3132.72,3183.03,3131.85,3172.51,145717280
2003-07-31,3189.28,3220.55,3155.47,3210.27,146378672
2003-08-01,3200.81,3219.15,3158.6,3169.63,111195144
2003-08-04,3164.01,3206.18,3126.19,3142,77863152
2003-08-05,3167.85,3203.42,3150.88,3187.61,86403824
2003-08-06,3154.06,3158.5,3119.63,3126.15,92476640
2003-08-07,3156.61,3156.61,3105.37,3130.56,84758648
2003-08-08,3145.87,3189.68,3133.6,3165.49,71755864
2003-08-11,3184.37,3200.35,3168.93,3188.32,50195588
2003-08-12,3201.89,3223.41,3190.88,3208.23,71674296
2003-08-13,3232.29,3237.18,3198.53,3208.06,81578016
2003-08-14,3217.88,3261.7,3197.03,3261.7,74241112
2003-08-15,3266.24,3298.82,3262.5,3279.21,57456912
2003-08-18,3301.25,3301.25,3261.44,3301.08,59607264
2003-08-19,3315.67,3323.89,3291.25,3310.7,103441096
2003-08-20,3304.48,3304.48,3264.27,3280.34,83536800
2003-08-21,3294.63,3330.81,3294.63,3306.42,105662608
2003-08-22,3297.52,3347.55,3297.52,3328.99,104454016
2003-08-25,3310.31,3311.73,3284.27,3291.36,49833164
2003-08-26,3303.01,3317.05,3249.88,3256.69,81244944
2003-08-27,3279.53,3284.7,3261.83,3280.02,91984040
2003-08-28,3290.11,3336.01,3280.16,3322.95,100487840
2003-08-29,3336.99,3353.94,3311.1,3311.42,99858200
2003-09-01,3335.98,3373.21,3335.98,3358.52,150549168
2003-09-02,3368.58,3376.31,3353.89,3365.45,142861424
2003-09-03,3399.19,3435.79,3393.67,3422.78,187234544
2003-09-04,3420.57,3432.8,3394.45,3410.69,135195456
2003-09-05,3408.93,3422.23,3370.99,3392.75,115656656
2003-09-08,3385.66,3416.45,3381.85,3409.72,93237792
2003-09-09,3430.93,3431.37,3364.05,3375.26,119231552
2003-09-10,3364.07,3364.88,3324.4,3328.71,132272384
2003-09-11,3309.44,3359.64,3305.77,3348.25,108506160
2003-09-12,3364.95,3375.64,3301.54,3322.56,126878744
2003-09-15,3336.59,3361.19,3332.94,3338.36,81288392
2003-09-16,3344.09,3386.65,3333.54,3386.41,88877600
2003-09-17,3408.71,3423.09,3393.48,3393.93,102656264
2003-09-18,3394.73,3415.07,3376.92,3415.01,102744480
2003-09-19,3422.85,3424.26,3367.14,3373.64,113658992
2003-09-22,3334.62,3336.65,3269.53,3282.95,120974752
2003-09-23,3290.62,3298.75,3241.32,3266.04,113785840
2003-09-24,3284.81,3300.01,3262.21,3263.78,115044984
2003-09-25,3220.9,3243.69,3209.88,3230.54,139426720
2003-09-26,3209.77,3231.2,3177.96,3216.76,124107792
2003-09-29,3215.66,3243.2,3175.03,3188.71,105568888
2003-09-30,3191.93,3208.65,3110.93,3134.99,173669472
2003-10-01,3137.1,3191.01,3122.36,3191.01,123593184
2003-10-02,3219.61,3228.41,3182.43,3192.94,122436608
2003-10-03,3202.09,3299.88,3197.57,3296.36,117105104
2003-10-06,3291.85,3297.17,3271.37,3281.36,64862144
2003-10-07,3290.35,3290.96,3229.34,3254.75,80673048
2003-10-08,3244.66,3292.83,3233.74,3248.61,101943584
2003-10-09,3266.82,3324.99,3245.08,3324.99,99133280
2003-10-10,3329.79,3345.36,3294.39,3306.12,86075168
2003-10-13,3313.92,3367.55,3313.92,3360.34,66138464
2003-10-14,3380.14,3380.14,3336.26,3344.9,93356808
2003-10-15,3369.75,3403.76,3360.8,3374.98,110467944
2003-10-16,3361.82,3393.63,3347.23,3357.49,101858768
2003-10-17,3379.44,3395.16,3344.93,3353.72,96642336
2003-10-20,3339.29,3374.87,3334.4,3358.8,77526688
2003-10-21,3388.32,3395.79,3352.07,3363.3,90402008
2003-10-22,3358.66,3370.81,3297,3302.7,100165240
2003-10-23,3255.27,3283.36,3239.05,3264.29,116307536
2003-10-24,3264.78,3277.31,3249.47,3266.27,72421136
2003-10-27,3283.82,3321.38,3279.22,3306.59,67834552
2003-10-28,3316.81,3353.96,3316.81,3352.15,85644576
2003-10-29,3387.06,3389.21,3349.83,3366.95,96371016
2003-10-30,3365.14,3417.64,3346.85,3387.36,135542128
2003-10-31,3378.39,3378.39,3352.82,3373.2,78587392
2003-11-03,3381.98,3442.25,3377.23,3439.07,96830400
2003-11-04,3432.82,3448.61,3407.17,3424.81,97853824
2003-11-05,3404.55,3421.41,3384.82,3393.25,97582240
2003-11-06,3403.86,3436.07,3372.18,3412.18,106297296
2003-11-07,3434.62,3472.83,3434.29,3453.13,108436272
2003-11-10,3426.31,3458.47,3420.94,3425.19,67810768
2003-11-11,3402.25,3411.7,3388.12,3406.05,56270864
2003-11-12,3400.85,3421.88,3391.19,3411.05,67605272
2003-11-13,3444.26,3449.8,3401.58,3412.55,86775360
2003-11-14,3403.65,3461.35,3403.65,3448.6,91051528
2003-11-17,3396.03,3406.53,3355.86,3359.3,90484160
2003-11-18,3386.63,3386.63,3343.06,3352.92,84537120
2003-11-19,3311.74,3350.11,3298.26,3343.38,107024096
2003-11-20,3369.47,3369.47,3287.93,3324.39,111815808
2003-11-21,3318.44,3366.12,3317.66,3366.12,92519248
2003-11-24,3372.35,3419.18,3369.58,3412.05,82583624
2003-11-25,3418.17,3437.2,3414.16,3418.15,74479240
2003-11-26,3421.2,3450.15,3409.56,3415.19,107862592
2003-11-27,3425.15,3437.82,3416.66,3431.66,61906112
2003-11-28,3429.98,3442.76,3396.59,3424.79,269306272
2003-12-01,3450.66,3490.75,3440.72,3490.26,96437096
2003-12-02,3491.44,3506.97,3462.45,3471.86,99313696
2003-12-03,3467.33,3511.28,3466.08,3501.93,117009408
2003-12-04,3490.26,3505.28,3477.31,3496.55,94759176
2003-12-05,3481.21,3491.8,3442.37,3457.14,82674008
2003-12-08,3432.78,3439.57,3417.56,3434.91,56284860
2003-12-09,3459.83,3478.57,3451.18,3456.12,99038136
2003-12-10,3449.06,3456.17,3419.77,3438.85,86693624
2003-12-11,3449.98,3469.11,3441.01,3467.9,83425784
2003-12-12,3482.28,3500.53,3456.02,3470.6,80399432
2003-12-15,3521.64,3522.45,3487.13,3490.42,83212736
2003-12-16,3468.21,3499.47,3462.31,3486.6,96581152
2003-12-17,3494.23,3494.37,3461.83,3479.87,117575184
2003-12-18,3465.49,3508.54,3465.49,3503.21,93118888
2003-12-19,3517.71,3525.8,3488.53,3502.04,91974304
2003-12-22,3476,3516.54,3476,3496.06,64555612
2003-12-23,3508.65,3514.8,3490.49,3500.09,53847908
2003-12-24,3495.89,3512.32,3495.07,3510.3,22367110
2003-12-29,3508.39,3521.97,3508.39,3520.79,38043288
2003-12-30,3539.57,3550.67,3524.58,3529.18,49892568
2003-12-31,3498.76,3566.76,3498.76,3557.9,31338566
2004-01-02,3563.39,3597.02,3554.57,3596.8,40864776
2004-01-05,3591.72,3609.6,3579.31,3608.29,78956040
2004-01-06,3612.87,3612.87,3583.8,3595.82,83924472
2004-01-07,3608.67,3609.35,3557.51,3563.51,101684192
2004-01-08,3584.25,3615.83,3583.81,3592.73,163651936
2004-01-09,3610.02,3614.46,3548.18,3574.8,123259544
2004-01-12,3564.84,3571.36,3548.22,3560.1,82191040
2004-01-13,3579.86,3609.64,3570.42,3576.18,129879216
2004-01-14,3577.04,3617.52,3570.68,3612.55,130251440
2004-01-15,3604.11,3635.57,3593.29,3626.97,104554408
2004-01-16,3639.69,3681.79,3639.69,3671.8,131498192
2004-01-19,3677.73,3699.47,3672.46,3689.97,84298080
2004-01-20,3687.28,3694,3657.15,3660.19,104161928
2004-01-21,3654.83,3676.38,3650.86,3676.38,97512912
2004-01-22,3703.23,3713.83,3689.39,3695.6,114943656
2004-01-23,3700.53,3707.81,3684.99,3693.36,101448880
2004-01-26,3693.29,3693.29,3670.07,3675.72,93596344
2004-01-27,3711.44,3724.29,3695.75,3697.42,117471840
2004-01-28,3675.6,3714.45,3675.3,3706.79,102189296
2004-01-29,3674.9,3684.78,3656.19,3662.3,120375832
2004-01-30,3684.69,3688.34,3638.44,3638.44,131109808
2004-02-02,3660.29,3676.64,3651.84,3665.02,74844336
2004-02-03,3667.77,3672.59,3623.29,3638.21,90101296
2004-02-04,3615.64,3625.38,3602.94,3607.57,114353520
2004-02-05,3596.22,3638.57,3594.71,3610.31,134457104
2004-02-06,3613.34,3631.64,3596.61,3624.72,98984984
2004-02-09,3637.29,3679.67,3637.29,3663.73,82792416
2004-02-10,3660.36,3669.74,3643.25,3668.45,72863408
2004-02-11,3672.59,3687.2,3664.12,3677.85,105008896
2004-02-12,3689.64,3698.67,3665.41,3681.56,107497744
2004-02-13,3674.43,3686.06,3644.32,3649.34,83944824
2004-02-16,3655.73,3678.07,3649.76,3678.07,47276484
2004-02-17,3681.86,3710.82,3681.86,3703.82,85024464
2004-02-18,3714.09,3717.33,3699.28,3709.02,78632056
2004-02-19,3718.78,3761.33,3715.98,3759.32,97875040
2004-02-20,3749.68,3765.66,3720.99,3733.28,80472752
2004-02-23,3741.48,3757.14,3727.86,3731.15,83801184
2004-02-24,3729.76,3734.5,3666.88,3683.44,123604888
2004-02-25,3692.18,3710.42,3674.17,3702.63,112855344
2004-02-26,3722.18,3725.08,3700.92,3714.49,104771264
2004-02-27,3736.34,3760.06,3725.44,3725.44,108266016
2004-03-01,3735.3,3755.72,3733.45,3748.87,81983392
2004-03-02,3767.83,3785.36,3758.99,3785.36,87116568
2004-03-03,3773.83,3782.17,3742.52,3758.51,106827664
2004-03-04,3772.13,3778.46,3754.73,3776.94,96146048
2004-03-05,3776.63,3789.33,3729.98,3761.11,119933072
2004-03-08,3772.75,3785.58,3769.52,3781.38,72808400
2004-03-09,3759.19,3767.13,3728.7,3737.03,98776024
2004-03-10,3717.93,3761.25,3713.66,3758.09,108755880
2004-03-11,3712.17,3712.17,3618.02,3646.43,199535632
2004-03-12,3597.95,3667.64,3569.73,3661.78,138519248
2004-03-15,3652.1,3663.22,3565.81,3573.84,117118064
2004-03-16,3572.39,3600.77,3543.11,3588.04,114581280
2004-03-17,3602.93,3660.04,3597.39,3656.04,113842856
2004-03-18,3648.57,3653.57,3585.07,3589.98,87765592
2004-03-19,3623.9,3625.45,3592.82,3613.28,95494656
2004-03-22,3580.43,3581.7,3512.68,3539.22,116206872
2004-03-23,3531.6,3568.03,3525.12,3539.91,103296304
2004-03-24,3538.32,3562.66,3489.53,3518.45,116534320
2004-03-25,3542.17,3579.34,3537.43,3570.4,112953168
2004-03-26,3602.66,3606.86,3577.5,3592.39,97957240
2004-03-29,3594.42,3640.61,3584.6,3634.18,69104240
2004-03-30,3628.91,3633.59,3602.59,3620.1,84701296
2004-03-31,3632.12,3659.95,3617.73,3625.23,99487808
2004-04-01,3647.96,3673.06,3624.19,3669.98,102215024
2004-04-02,3674.9,3751.93,3669.31,3739.91,114615336
2004-04-05,3753.19,3794.2,3747.5,3781.2,86274432
2004-04-06,3766.67,3785.63,3742.76,3746.11,117808528
2004-04-07,3752.78,3769.23,3727.23,3734.56,96029280
2004-04-08,3756.63,3765.95,3731.79,3740.11,77520720
2004-04-13,3765.8,3794.25,3764.55,3774.69,74957536
2004-04-14,3745.74,3751.01,3696.81,3731.43,106368256
2004-04-15,3719.46,3747.47,3713.84,3722.76,87122160
2004-04-16,3721.85,3754.55,3721.85,3751.59,130381312
2004-04-19,3741.95,3754.96,3721.98,3743.43,66418772
2004-04-20,3767.4,3789.25,3765.32,3773.43,99015456
2004-04-21,3733.69,3758.51,3729.89,3743.15,182593936
2004-04-22,3761.84,3785.95,3737.11,3785.55,129822504
2004-04-23,3808.92,3829.22,3808.92,3811.43,86789408
2004-04-26,3790.14,3831.54,3785.02,3785.55,136067232
2004-04-27,3785.55,3801.48,3777.54,3782.09,102896472
2004-04-28,3779.15,3781.44,3722.59,3722.59,145466112
2004-04-29,3717.42,3723.66,3667.25,3689.39,151349232
2004-04-30,3680.65,3696.3,3661.91,3674.28,163814624
2004-05-03,3652.3,3709.56,3651.95,3705.48,67337968
2004-05-04,3702.48,3712.52,3673.24,3700.79,107436704
2004-05-05,3684.63,3734.69,3681.59,3729.38,93676408
2004-05-06,3700.06,3719.85,3655.14,3655.14,112064496
2004-05-07,3655.37,3666.1,3623.6,3653.18,148143920
2004-05-10,3593.3,3598.25,3553.35,3553.35,143111008
2004-05-11,3570.35,3608.05,3570.35,3606.41,121129048
2004-05-12,3613.44,3613.53,3563.85,3564.34,112644112
2004-05-13,3591.15,3614.24,3578.54,3614.24,112222080
2004-05-14,3603.98,3621.48,3575.36,3603.26,115028256
2004-05-17,3553.07,3557.68,3520.61,3553.02,125446408
2004-05-18,3570.68,3572.93,3542.72,3569.14,99862208
2004-05-19,3598.02,3652.49,3597,3643.32,125014840
2004-05-20,3615.39,3619.46,3594.51,3609.97,51131840
2004-05-21,3627.08,3639.57,3591.48,3607.02,75964936
2004-05-24,3605,3644.2,3593.59,3628.82,80688768
2004-05-25,3611.19,3621.3,3598.31,3610.53,86219824
2004-05-26,3664.15,3668.04,3640.1,3659.92,101006256
2004-05-27,3670.47,3694.82,3668.93,3679.37,122297984
2004-05-28,3689.86,3696.69,3652.03,3652.03,109074008
2004-05-31,3645.82,3677.73,3644.62,3669.63,22043552
2004-06-01,3668.14,3669.17,3613.42,3624.47,78363136
2004-06-02,3641.63,3673.71,3636.31,3646.23,82661696
2004-06-03,3642.87,3654.37,3618.23,3654.37,76823888
2004-06-04,3665,3704.64,3654.6,3698.87,111243400
2004-06-07,3711.99,3729.52,3706.46,3722.23,77551840
2004-06-08,3738.11,3738.12,3711.51,3723.46,85678584
2004-06-09,3722.3,3735.02,3695.07,3699.29,82271328
2004-06-10,3691.92,3716.77,3691.92,3711.38,72934472
2004-06-11,3708.56,3708.56,3686.43,3699.38,59109872
2004-06-14,3689.4,3695.99,3636.76,3647.1,76128208
2004-06-15,3650.92,3694.91,3640.8,3683.43,83455048
2004-06-16,3695.04,3720.25,3692.6,3714.5,82339760
2004-06-17,3704.99,3736.2,3704.99,3718.08,95883776
2004-06-18,3709.2,3744.17,3699.99,3740.9,189135152
2004-06-21,3753.3,3756.32,3726.21,3740.28,89840104
2004-06-22,3731.69,3732.48,3693.8,3700.32,91402880
2004-06-23,3721.7,3737.18,3715.4,3720.14,168581552
2004-06-24,3752.55,3768.05,3740.56,3755.75,103507520
2004-06-25,3741.6,3756.8,3731.57,3742.38,77695456
2004-06-28,3739.15,3778.76,3732.69,3771.58,93837208
2004-06-29,3756.18,3763.94,3746.17,3756.48,121841032
2004-06-30,3763.06,3770.53,3732.99,3732.99,115438072
2004-07-01,3749.31,3773.64,3708.38,3716.2,106743272
2004-07-02,3708.25,3717.83,3673.33,3685.06,90071752
2004-07-05,3683.7,3702.6,3683.7,3688.18,42807244
2004-07-06,3682.81,3689.95,3650.52,3660.68,74604680
2004-07-07,3663.17,3680.92,3657.28,3660.4,87622792
2004-07-08,3651.08,3670.41,3627.96,3670.41,89273424
2004-07-09,3648.49,3676.02,3635.28,3668.48,81652792
2004-07-12,3650.86,3680.83,3644.85,3651.63,68127928
2004-07-13,3670.33,3670.99,3656.18,3656.18,78584880
2004-07-14,3636.77,3651.49,3617.42,3648.75,71109408
2004-07-15,3640.04,3645.88,3610.37,3610.55,90200904
2004-07-16,3611.61,3637.32,3607.9,3610.4,67242000
2004-07-19,3601.05,3615.95,3588.69,3592.63,59424396
2004-07-20,3586.84,3610.08,3564.25,3607.39,80827440
2004-07-21,3639.45,3657.51,3633.18,3637.47,100678568
2004-07-22,3596.73,3599.25,3568.59,3572.84,105626016
2004-07-23,3581.36,3587.76,3560.66,3567.29,68267352
2004-07-26,3568.33,3582.01,3530.96,3532.61,80895184
2004-07-27,3538.21,3567.61,3536.36,3565.1,124330096
2004-07-28,3589.97,3602.66,3564.62,3575.92,112196504
2004-07-29,3588.06,3646.56,3588.06,3643.79,133293888
2004-07-30,3638.1,3662.06,3620.98,3647.1,106248304
2004-08-02,3622.85,3628.36,3607.26,3623.79,81419456
2004-08-03,3637.28,3655.11,3626.52,3650.8,83676584
2004-08-04,3623.09,3631.16,3592.87,3607.58,92856408
2004-08-05,3624.82,3652.6,3622.98,3622.98,76657024
2004-08-06,3576.32,3595.62,3525.87,3528.64,118667880
2004-08-09,3529.34,3532.39,3482.03,3497.3,96953904
2004-08-10,3494.61,3533.06,3494.61,3533.06,80291768
2004-08-11,3539.53,3542.35,3477.14,3502.95,94187600
2004-08-12,3513.38,3535.07,3477.24,3494.23,103007216
2004-08-13,3467.02,3495.92,3460.9,3484.84,85210984
2004-08-16,3470.33,3521.5,3452.41,3516.68,72136728
2004-08-17,3512.74,3553.77,3507.16,3533.13,82905272
2004-08-18,3527.86,3545.79,3510.78,3541.48,59307924
2004-08-19,3557.31,3572.15,3534.47,3544.42,77249520
2004-08-20,3545.4,3545.41,3511.3,3538.02,52157252
2004-08-23,3567.09,3595.52,3555.27,3589.69,56217212
2004-08-24,3592.55,3612.78,3584.57,3594.38,66204784
2004-08-25,3607.12,3612.03,3586.16,3595.26,58344204
2004-08-26,3624.26,3633.63,3614.91,3629.84,66694036
2004-08-27,3635.16,3649.24,3622.73,3649.24,63128048
2004-08-30,3650.78,3656.57,3631.88,3636.71,43627464
2004-08-31,3621.14,3630.85,3583.74,3594.28,131731536
2004-09-01,3606.08,3627.81,3601.07,3613.23,136218000
2004-09-02,3610.69,3640.82,3601.38,3633.38,131255136
2004-09-03,3633.85,3674.3,3624.75,3665.94,110253408
2004-09-06,3671.27,3681.84,3664.29,3673.03,56365300
2004-09-07,3673.58,3688.63,3664.3,3682.14,88043480
2004-09-08,3682.26,3686.13,3670.85,3677.55,106163728
2004-09-09,3663.69,3664.54,3635.52,3652.02,114151464
2004-09-10,3656.77,3683.72,3655.98,3677.61,81179712
2004-09-13,3691.11,3725.4,3691.11,3725.4,88948816
2004-09-14,3716.6,3716.72,3699.09,3708.03,99046064
2004-09-15,3708.49,3720.75,3686.16,3691.85,100451392
2004-09-16,3692.59,3703.84,3677.48,3691.68,82570664
2004-09-17,3701.28,3736.67,3684.71,3726.22,131323328
2004-09-20,3716.7,3719.88,3685.27,3703.69,82702256
2004-09-21,3696.56,3734.48,3695.35,3731.14,86032344
2004-09-22,3723.46,3740.51,3690.12,3692.11,112708912
2004-09-23,3682.04,3685.51,3642.04,3653.1,133612864
2004-09-24,3648.77,3676.2,3644.91,3673.51,80344392
2004-09-27,3678.42,3678.42,3646.08,3656.93,72298096
2004-09-28,3647.02,3682.57,3643.51,3667.47,84825552
2004-09-29,3668.17,3695.8,3668.17,3682.67,119224408
2004-09-30,3700.73,3709.25,3634.07,3640.61,200107344
2004-10-01,3656.3,3730.16,3656.3,3730.16,127315840
2004-10-04,3749.05,3779.33,3749.05,3767.06,125981296
2004-10-05,3764.88,3782.38,3752.25,3770.24,105136840
2004-10-06,3771.3,3778.68,3750.11,3764.59,89458656
2004-10-07,3773.24,3787.39,3749.68,3758.7,97231584
2004-10-08,3741.46,3771.28,3717.02,3737.87,119245680
2004-10-11,3733.83,3735.41,3714.58,3727.64,69879672
2004-10-12,3719.71,3719.86,3671.28,3689.85,80196232
2004-10-13,3701.45,3717.61,3685.58,3694.32,103712024
2004-10-14,3675.23,3685.42,3662.87,3664.95,104892256
2004-10-15,3647.59,3670.76,3638.14,3670.76,92109704
2004-10-18,3679.77,3683.5,3653.17,3659.81,75071104
2004-10-19,3689.19,3723.44,3689.19,3700.56,110884048
2004-10-20,3662.95,3673.67,3650.62,3665.68,100452000
2004-10-21,3696.02,3696.02,3651.92,3687.53,138451136
2004-10-22,3689.05,3712.17,3679.15,3687.17,114487208
2004-10-25,3636.27,3636.27,3599.37,3609.06,95974528
2004-10-26,3612.39,3623.3,3600.75,3619.48,77326368
2004-10-27,3637.06,3680.4,3628.74,3678.39,101941440
2004-10-28,3699.9,3724.09,3699.01,3721.82,137642032
2004-10-29,3708.51,3738.59,3706.82,3706.82,94341472
2004-11-01,3697.94,3741.54,3697.94,3734.07,52641912
2004-11-02,3738.93,3766.39,3731.53,3765.84,85208512
2004-11-03,3790.2,3798.2,3765.21,3769.93,106260528
2004-11-04,3748.71,3768.01,3741.46,3762.45,93923456
2004-11-05,3796.19,3811.6,3776.01,3780.99,113993872
2004-11-08,3782.35,3787.29,3770.51,3776.99,68245264
2004-11-09,3784.16,3785.74,3767.12,3769.94,91568240
2004-11-10,3782.03,3798.76,3780.07,3784.91,91711456
2004-11-11,3780.12,3839.5,3776.54,3833.79,95315576
2004-11-12,3844.41,3850.16,3826.32,3835.11,105799272
2004-11-15,3848.09,3856.01,3820.56,3820.97,80313776
2004-11-16,3827.26,3832.74,3781.81,3794.27,88695192
2004-11-17,3801.5,3844.14,3793.98,3844.14,111024288
2004-11-18,3826.68,3839.87,3819.76,3830.39,120028440
2004-11-19,3837.92,3844.38,3792.95,3798.78,132334016
2004-11-22,3776.52,3783.11,3754.16,3774.25,82349104
2004-11-23,3795.18,3807.38,3772.98,3780.09,84244632
2004-11-24,3798,3798,3754.14,3760.7,75868064
2004-11-25,3771.36,3802.85,3769.43,3797.59,81999456
2004-11-26,3783.6,3791.9,3764.31,3782.2,56959936
2004-11-29,3787.09,3824.6,3780.61,3780.61,87781200
2004-11-30,3796.13,3796.13,3745.75,3753.75,94277808
2004-12-01,3751.74,3805.85,3744.36,3796.71,118394264
2004-12-02,3808.47,3822.25,3796.08,3811.45,106991712
2004-12-03,3812.42,3824.47,3771.61,3783.51,112440920
2004-12-06,3765.09,3771.09,3755.68,3767.39,58753496
2004-12-07,3770.57,3800.49,3763.08,3787.45,79190328
2004-12-08,3763.51,3782.44,3755.15,3775.04,82418576
2004-12-09,3760.34,3786,3735.55,3747.46,133666200
2004-12-10,3768.23,3779.17,3753.68,3768.42,100420344
2004-12-13,3777.07,3813.69,3775,3805.94,108094608
2004-12-14,3827.74,3829.8,3803.92,3814.39,113207632
2004-12-15,3821.75,3825.73,3802.06,3802.99,89378224
2004-12-16,3805.33,3818.11,3804.12,3810.67,95943344
2004-12-17,3812.49,3814.77,3742.94,3744.92,129403656
2004-12-20,3742.82,3776.03,3742.61,3764.04,76614272
2004-12-21,3758.53,3773.44,3755.55,3770.03,78187280
2004-12-22,3793.39,3811.3,3789.49,3806.15,77734864
2004-12-23,3800.43,3822.01,3799.96,3819.68,50812536
2004-12-24,3816.63,3823.53,3808.19,3822.76,9754564
2004-12-27,3812.68,3833.63,3812.02,3817.69,40057428
2004-12-28,3820.87,3825.31,3808.19,3824.83,30782958
2004-12-29,3832.21,3838.18,3818.21,3827.16,38657196
2004-12-30,3838.88,3838.88,3826.3,3827.95,26875692
2004-12-31,3820.87,3821.16,3801.78,3821.16,30474772
2005-01-03,3830.58,3884.73,3824.05,3855.68,65884560
2005-01-04,3848.26,3874.47,3845.03,3863.3,82027824
2005-01-05,3834.07,3845.28,3828.81,3829.36,85005232
2005-01-06,3831.84,3864.36,3831.05,3856.48,86162024
2005-01-07,3851.88,3883.92,3848.95,3877.96,103617008
2005-01-10,3890.39,3890.39,3860.15,3877.82,87784784
2005-01-11,3897.36,3897.36,3841.25,3848.99,118268744
2005-01-12,3852.26,3856.7,3804.92,3816.14,112617904
2005-01-13,3834.9,3844.57,3821.61,3834.11,92482712
2005-01-14,3821.62,3861.96,3820.93,3854.6,91127144
2005-01-17,3865.4,3881.44,3861.35,3881.44,57022892
2005-01-18,3875.16,3877.54,3847.32,3875.02,104813792
2005-01-19,3883.44,3892.19,3864.66,3869.01,93960208
2005-01-20,3847.32,3852.63,3834.11,3842.44,93979536
2005-01-21,3829.16,3857.82,3829.16,3854.19,75161176
2005-01-24,3840.57,3854.44,3819.95,3848.71,96253824
2005-01-25,3846.81,3887.18,3844.03,3882.04,94945616
2005-01-26,3885.72,3892.35,3877.57,3879.82,82495040
2005-01-27,3892.04,3892.94,3861.66,3891.4,98173960
2005-01-28,3897.57,3899.42,3868.88,3870.35,72018272
2005-01-31,3895.9,3913.92,3893.75,3913.69,86156344
2005-02-01,3914.21,3939.18,3908.8,3939.18,92807600
2005-02-02,3947.41,3951.72,3935.25,3951.72,94581936
2005-02-03,3946.02,3953.58,3921.23,3928.94,176756880
2005-02-04,3942.72,3960.27,3928.42,3958.01,109202360
2005-02-07,3968.97,3982.67,3968.25,3981.9,98489576
2005-02-08,3980.72,3984.68,3968.53,3980.77,94405240
2005-02-09,3986.69,3991.09,3955.67,3969.62,92857920
2005-02-10,3970.84,3986.81,3956.88,3970.37,89020584
2005-02-11,3978.3,4016.75,3978.3,4016.75,97785048
2005-02-14,4013.9,4020.7,3999.54,4012.11,65312312
2005-02-15,4009.82,4034.01,4003.56,4030.45,93569720
2005-02-16,4026.75,4030.45,3995.1,4009.02,96780952
2005-02-17,4011.04,4024.65,4004.2,4005.5,97437024
2005-02-18,4000.87,4042.27,3999.9,4029.02,120978288
2005-02-21,4034.19,4040.38,4008.65,4022.62,91465192
2005-02-22,4019.88,4024.68,3980.55,4002.33,120798704
2005-02-23,3974.94,3978.66,3951.6,3977.19,128430408
2005-02-24,3983.59,3985.79,3969.03,3977.67,102380584
2005-02-25,4000.03,4034.57,4000.03,4034.57,91803248
2005-02-28,4043.73,4056.69,4027.16,4027.16,94482008
2005-03-01,4025.84,4067.09,4023.61,4054.98,105845344
2005-03-02,4060.47,4062.72,4032.99,4062.72,93137616
2005-03-03,4051.42,4073.68,4050.02,4061.35,87904152
2005-03-04,4080.15,4091.58,4059.45,4091.58,82417464
2005-03-07,4094.37,4108,4090.04,4108,81297552
2005-03-08,4098.38,4103.65,4079.28,4085.38,92932888
2005-03-09,4091.68,4104.74,4062.86,4066.69,114218832
2005-03-10,4048.4,4057.6,4033.7,4038.21,105664704
2005-03-11,4063.45,4067.16,4047.69,4049.18,76955880
2005-03-14,4046.42,4055.77,4035.78,4048.55,67985960
2005-03-15,4060.47,4083.41,4059.77,4077.74,87485144
2005-03-16,4064.18,4074.51,4019.4,4019.4,111416360
2005-03-17,4020.59,4036.17,4011.21,4032.07,82974064
2005-03-18,4040.09,4060.78,4034.94,4050.77,95430416
2005-03-21,4045.97,4059.79,4032.19,4033,60954600
2005-03-22,4036.26,4051.8,4010.67,4047.18,89629208
2005-03-23,4009.22,4036.7,4009.01,4032.41,86407984
2005-03-24,4042.24,4080.9,4036.3,4078.31,78952032
2005-03-29,4056.43,4082.19,4043.9,4081.65,84967392
2005-03-30,4060.15,4074.01,4053.65,4064.61,87073496
2005-03-31,4091.46,4097.07,4064.61,4067.78,92652016
2005-04-01,4068,4097.05,4062.23,4080.08,84129960
2005-04-04,4067.81,4067.81,4029.95,4052.32,80080000
2005-04-05,4074.89,4090.63,4069.55,4087.94,105984464
2005-04-06,4094.14,4108.51,4093.06,4106.99,110639248
2005-04-07,4111.51,4130.93,4099.91,4124.37,111109624
2005-04-08,4134.32,4143.93,4122.61,4124.29,87242024
2005-04-11,4107,4123.88,4102,4117.62,83187472
2005-04-12,4112.71,4116.32,4089.17,4096.81,85499984
2005-04-13,4122.97,4126.52,4114.27,4116.85,92073776
2005-04-14,4100.63,4126.14,4097.87,4111.11,93633440
2005-04-15,4083.95,4084.91,4032.28,4032.28,138291840
2005-04-18,3975.25,3975.25,3930.63,3949.59,157532880
2005-04-19,3971.73,3973.64,3954.42,3962.39,101762704
2005-04-20,3979.75,3983.54,3944.31,3950.02,104157832
2005-04-21,3933.23,3972.57,3933.23,3951.02,108439336
2005-04-22,3977.75,3985.8,3967.79,3980.18,81815728
2005-04-25,3973.75,3997.05,3966.1,3993.07,73230432
2005-04-26,3997.89,4000.12,3970.73,3993.04,72268256
2005-04-27,3960.04,3978.06,3917.28,3927.68,129543536
2005-04-28,3940.16,3950.6,3895.42,3911.45,148936096
2005-04-29,3882.42,3930.59,3882.42,3911.71,106074456
2005-05-02,3928.71,3945.06,3920.88,3938.77,50272792
2005-05-03,3953.25,3956.58,3934.72,3955.93,77620128
2005-05-04,3968.03,3987.63,3950.54,3987.63,89126576
2005-05-05,3995.2,4025.97,3995.2,4019.35,61680188
2005-05-06,4020,4041.17,4004.27,4033.46,71444656
2005-05-09,4020,4041.17,4004.27,4020.19,69433120
2005-05-10,4021.25,4035.65,3990.58,4000.25,81276912
2005-05-11,3977.99,4009.38,3977.11,3979.53,90810992
2005-05-12,4010.7,4022.85,4004.43,4015.65,96758600
2005-05-13,3996.98,4017.89,3990.48,4017.89,95388184
2005-05-16,3990.46,4015.4,3990.46,4010.98,68033024
2005-05-17,4022.51,4022.51,3994.79,4006.19,89990912
2005-05-18,4016.15,4073.15,4016.15,4073.15,119104696
2005-05-19,4076.64,4091.82,4074.65,4085.98,90771056
2005-05-20,4088.03,4112.06,4080.44,4096.18,83377056
2005-05-23,4113.33,4123.94,4100.96,4118.37,70800672
2005-05-24,4110.09,4112.06,4083.53,4102.06,74590816
2005-05-25,4097.41,4114.75,4092.32,4100.27,76025552
2005-05-26,4101.14,4140.48,4101.02,4137.28,158220944
2005-05-27,4139.75,4142.54,4117.53,4131.83,82998360
2005-05-30,4108.95,4135.31,4097.96,4134.87,41536400
2005-05-31,4134.96,4139.07,4120.69,4120.73,104541376
2005-06-01,4125.85,4178.25,4123.77,4178.25,95177888
2005-06-02,4180.23,4198.2,4163.64,4183.72,97111976
2005-06-03,4184.15,4191.5,4157.93,4162.47,78158392
2005-06-06,4159.87,4167.46,4139.42,4146.47,92611832
2005-06-07,4153.94,4184.97,4150.28,4180.74,105617928
2005-06-08,4167.48,4179.88,4161.65,4171.35,98470392
2005-06-09,4163.98,4164.33,4140.88,4153.71,89786920
2005-06-10,4175.39,4195.1,4172.21,4184.1,89471712
2005-06-13,4192.65,4205.72,4179.74,4203.49,76181520
2005-06-14,4195.52,4202.67,4187.13,4197.74,102925328
2005-06-15,4205.29,4216.46,4180.01,4184.36,114643624
2005-06-16,4203.57,4209.22,4184.96,4185.15,112298384
2005-06-17,4193.06,4246.43,4192.58,4220.91,137086688
2005-06-20,4213.4,4213.71,4182.67,4193.4,96794320
2005-06-21,4206.02,4224.97,4205.47,4222.02,82958272
2005-06-22,4224.12,4242.53,4220.93,4229.55,97960680
2005-06-23,4236.33,4244.84,4217.02,4240.18,90321000
2005-06-24,4208.15,4212.07,4192.22,4199.87,86705400
2005-06-27,4172.96,4178.22,4149.95,4157.68,84198248
2005-06-28,4167.56,4195.73,4165.19,4194.33,79487424
2005-06-29,4211.78,4245.36,4207.36,4231.88,133793208
2005-06-30,4225.54,4254.8,4223.68,4229.35,123400776
2005-07-01,4224.66,4269.62,4220.75,4269.62,79453104
2005-07-04,4276.71,4276.71,4258.56,4264.6,50084868
2005-07-05,4264,4265.25,4231.93,4252.75,79351352
2005-07-06,4272.64,4292.07,4264,4279.95,95449872
2005-07-07,4269.56,4269.77,4089.27,4220.62,231254432
2005-07-08,4264.71,4300.31,4252.07,4300.31,107777840
2005-07-11,4317.9,4332.99,4313.99,4321.56,92354952
2005-07-12,4319.86,4330.52,4293.67,4313.78,139106384
2005-07-13,4318.06,4346.11,4316.15,4343.62,99205520
2005-07-14,4352.08,4389.49,4348.45,4370.88,107005712
2005-07-15,4369.96,4383.94,4361.77,4373.77,82539520
2005-07-18,4381.19,4388.7,4357.5,4363.47,66428676
2005-07-19,4369.53,4424.25,4369.53,4424.25,157149744
2005-07-20,4421.21,4435.29,4402.16,4418.39,102688944
2005-07-21,4435.2,4465.9,4403.57,4425.66,141331856
2005-07-22,4420.39,4434.11,4396.62,4415.52,90099328
2005-07-25,4423.23,4431.65,4403.02,4422.12,67917104
2005-07-26,4424.19,4445.15,4414.59,4420.78,83576944
2005-07-27,4435.73,4449.35,4428.66,4433.13,98244480
2005-07-28,4455.78,4472.17,4451.32,4462.26,132843080
2005-07-29,4473.31,4483.47,4440.32,4451.74,107562240
2005-08-01,4457.49,4478.72,4448.24,4456.87,64641996
2005-08-02,4459.89,4503.33,4457.22,4503.33,75240040
2005-08-03,4501.05,4503.74,4474.66,4495.48,91701160
2005-08-04,4471.54,4485.51,4444.63,4458.97,90888360
2005-08-05,4438.49,4466.97,4421.7,4421.7,87871568
2005-08-08,4437.15,4462.01,4433.02,4441.01,55171788
2005-08-09,4445.75,4491.69,4437.02,4491.69,94131584
2005-08-10,4501.7,4527.11,4501.7,4527.11,103006248
2005-08-11,4513.13,4522.9,4489.66,4509.1,79180488
2005-08-12,4496.39,4510.4,4467.6,4476.48,62593812
2005-08-15,4470.41,4485.63,4462.55,4466.58,33181762
2005-08-16,4483.86,4490.53,4441.55,4444.57,70553528
2005-08-17,4433.85,4443.27,4410.46,4439.63,69241240
2005-08-18,4436.62,4441.85,4406.02,4430.07,63272648
2005-08-19,4433.56,4489.36,4431.27,4487.9,71601272
2005-08-22,4490.14,4498.04,4478.61,4485.94,48313964
2005-08-23,4471.87,4472.46,4436.56,4436.56,64663460
2005-08-24,4428.16,4431.7,4401.2,4424.43,91035784
2005-08-25,4396.71,4396.71,4369.21,4378.51,86251520
2005-08-26,4380.14,4392.75,4342.7,4342.7,72652920
2005-08-29,4319.93,4364.24,4313.34,4361.27,51225416
2005-08-30,4373.6,4381.68,4356.66,4356.66,70052312
2005-08-31,4356.72,4400,4356.72,4399.36,128839640
2005-09-01,4423.7,4437.86,4407.64,4424.15,104266656
2005-09-02,4414.25,4432.6,4392.74,4404.95,92279704
2005-09-05,4404.81,4431.63,4404.81,4430.09,55861248
2005-09-06,4437.71,4472.55,4433.73,4472.55,99842224
2005-09-07,4489.83,4498.44,4476.05,4486.19,118710552
2005-09-08,4478.17,4485.85,4453.4,4465.94,102495384
2005-09-09,4473.4,4495.25,4473.4,4491.68,86649000
2005-09-12,4504.86,4517.62,4489.71,4491.82,97025512
2005-09-13,4493.18,4498.46,4453.41,4453.41,125092160
2005-09-14,4460.17,4478.77,4454.34,4470.43,98661344
2005-09-15,4461.33,4495.2,4459.27,4479.39,86273920
2005-09-16,4479.33,4526.93,4476.27,4509.49,126207040
2005-09-19,4486.21,4522.96,4463.06,4505.68,81309608
2005-09-20,4516.18,4536.99,4514.83,4531.8,105097312
2005-09-21,4497.93,4514.49,4466.23,4468.06,123667120
2005-09-22,4454.77,4462.58,4424.2,4448.15,122296048
2005-09-23,4458.82,4477.2,4452.42,4477.2,87466560
2005-09-26,4510.4,4566.92,4510.4,4566.92,126159152
2005-09-27,4556.05,4562.54,4537.31,4546.8,88425552
2005-09-28,4563.4,4602.42,4563.4,4599.63,111900096
2005-09-29,4598.73,4607.43,4576.02,4578.86,81151680
2005-09-30,4618.9,4620.85,4586.03,4600.02,85594264
2005-10-03,4610.01,4631.59,4608.1,4622.54,82086016
2005-10-04,4624.44,4651.11,4606.84,4650.24,101121680
2005-10-05,4619.4,4625.25,4594.11,4594.11,110295944
2005-10-06,4546.29,4552.07,4519.65,4536.9,138493600
2005-10-07,4521.43,4551.69,4514.74,4528.79,97870000
2005-10-10,4544.05,4561.52,4528.9,4536.22,75874376
2005-10-11,4536.09,4570.49,4535.92,4549.68,89201224
2005-10-12,4530.19,4543.96,4509.63,4515.05,89524008
2005-10-13,4500.73,4513.31,4452.2,4470.13,112245832
2005-10-14,4456.49,4500.06,4445.83,4482.13,109671288
2005-10-17,4498.51,4507.35,4485.14,4489.21,74771536
2005-10-18,4494.99,4502.01,4452.9,4461.14,97783032
2005-10-19,4418.37,4431.04,4373.05,4375.09,141933200
2005-10-20,4436.54,4445.32,4383.75,4390.66,106785752
2005-10-21,4354.39,4391.21,4354.39,4366.52,98516448
2005-10-24,4371.95,4421.97,4362.74,4421.97,72626488
2005-10-25,4440.72,4441.75,4396.99,4396.99,92622968
2005-10-26,4400.82,4433.48,4392.6,4412.7,90297016
2005-10-27,4375.75,4383.53,4329.46,4336.41,169788224
2005-10-28,4320.3,4348.2,4288.15,4326.71,122553584
2005-10-31,4373.04,4436.45,4373.04,4436.45,100410592
2005-11-01,4432.91,4450.12,4421.75,4434.75,83070192
2005-11-02,4424.08,4449.12,4398.64,4429.65,100075920
2005-11-03,4454.57,4502.62,4449.03,4502.02,119964552
2005-11-04,4497.27,4506.27,4476.42,4498.7,97617680
2005-11-07,4493.31,4516.73,4475.69,4503.65,74789368
2005-11-08,4521.42,4532.64,4493.68,4503.62,122140184
2005-11-09,4509.1,4511.95,4476.58,4480.23,99714432
2005-11-10,4496.35,4506.66,4474.23,4479.5,94370480
2005-11-11,4526.27,4541.82,4513.75,4536.49,83171728
2005-11-14,4530.08,4563.8,4521.39,4548.45,77118752
2005-11-15,4545.96,4557.21,4527.19,4543.15,125608040
2005-11-16,4531.3,4534.91,4494.53,4512.13,99705792
2005-11-17,4522.87,4543.86,4514.56,4523.18,98839200
2005-11-18,4555.98,4577.29,4543.29,4556.23,118239768
2005-11-21,4563.05,4593.64,4556.24,4586.38,93721272
2005-11-22,4593.08,4593.18,4574.11,4580.81,80303280
2005-11-23,4611.13,4611.13,4588.81,4608.65,100537696
2005-11-24,4598.28,4606.6,4574.36,4586.84,75291200
2005-11-25,4592.29,4601.71,4580.52,4600.48,58478660
2005-11-28,4621.61,4633.44,4575.12,4575.31,129965752
2005-11-29,4568.34,4606,4556.78,4588.73,80742632
2005-11-30,4575.89,4584.68,4551.28,4567.41,125834240
2005-12-01,4581.73,4636.46,4580.18,4636.46,104639408
2005-12-02,4651.16,4662.5,4637.1,4662.5,77866024
2005-12-05,4660.01,4666.1,4636.81,4650.54,87301400
2005-12-06,4654.5,4681.41,4648.77,4677.2,88210744
2005-12-07,4676.6,4690.75,4651.43,4660.58,94384392
2005-12-08,4635.95,4669.93,4623.23,4669.93,90041024
2005-12-09,4659.71,4668.27,4647.62,4661,68681384
2005-12-12,4674.04,4698.45,4661.22,4673.12,104415120
2005-12-13,4673.06,4701.85,4666.87,4693.39,91425736
2005-12-14,4698.99,4706.5,4672.87,4674.85,101869120
2005-12-15,4683.56,4684.75,4657.72,4673.14,104000760
2005-12-16,4670.74,4724.08,4670.74,4704.41,159615248
2005-12-19,4705.62,4712.87,4691.29,4694.85,84830256
2005-12-20,4676.21,4709.83,4674.18,4703.48,105720992
2005-12-21,4706.85,4752.41,4706.85,4752.41,98329432
2005-12-22,4745.54,4766.08,4742.66,4751.96,70090152
2005-12-23,4758.75,4768.93,4746.6,4757.74,46938372
2005-12-27,4751.14,4780.04,4751.14,4769.37,33727016
2005-12-28,4757.5,4771.97,4749.04,4756.93,39795952
2005-12-29,4762.31,4776.52,4760.68,4772.93,39820476
2005-12-30,4761.6,4761.6,4703.33,4715.23,44533296
2006-01-02,4731.91,4757.54,4727.08,4754.91,35426856
2006-01-03,4761.95,4803.23,4755.72,4776.98,91325792
2006-01-04,4820.89,4838.52,4799.18,4838.52,108131192
2006-01-05,4839.08,4849.66,4826.31,4835.08,104564608
2006-01-06,4843.16,4867.14,4839.75,4867.14,109619784
2006-01-09,4875.12,4886.18,4870.93,4875.08,113609240
2006-01-10,4868.89,4868.89,4838.48,4861.93,112721336
2006-01-11,4893.75,4897.58,4866.75,4890.49,101102336
2006-01-12,4875.87,4898.04,4872.52,4890.24,183157792
2006-01-13,4876.41,4876.41,4834.24,4850.52,131412848
2006-01-16,4844.12,4864.75,4844.12,4856.08,70823320
2006-01-17,4829.33,4829.33,4803.43,4807.14,110190576
2006-01-18,4748.72,4792.06,4730.37,4772.08,154888032
2006-01-19,4798.33,4815.81,4790.77,4814.08,109048872
2006-01-20,4828.71,4841.41,4773.48,4773.48,114106480
2006-01-23,4725,4754.77,4719.33,4751.99,112993832
2006-01-24,4758.93,4766.52,4739.75,4748.31,109256704
2006-01-25,4766.6,4794.22,4758.06,4791,120727784
2006-01-26,4801.83,4876.52,4800.21,4876.52,143883056
2006-01-27,4938.77,4956.6,4907.48,4956.6,200384048
2006-01-30,4945.83,4954.96,4934.62,4936.79,116527920
2006-01-31,4943.46,4970.21,4930.18,4947.99,121317792
2006-02-01,4946.77,5000,4936.58,4999.39,125565248
2006-02-02,5000.95,5012.37,4927.89,4927.89,175541376
2006-02-03,4945.37,4955.93,4905.62,4937.56,123588344
2006-02-06,4949.83,4960.66,4919.89,4934.58,106936016
2006-02-07,4951.99,4958.5,4906.35,4935.39,133612096
2006-02-08,4893.14,4909.68,4875.79,4895.08,124993240
2006-02-09,4925.71,4958.79,4921.6,4955.74,114967264
2006-02-10,4940.04,4963.68,4910.81,4910.81,95960224
2006-02-13,4916.35,4957.35,4898.96,4957.35,103093120
2006-02-14,4964.56,4975.41,4928.1,4961.33,126787344
2006-02-15,4957.12,4958.31,4922.81,4934.08,109745712
2006-02-16,4957.12,4973.89,4938.37,4973.08,92678472
2006-02-17,4975.73,5003.39,4965.56,5000,94268336
2006-02-20,4981.31,4985.66,4971.25,4979.93,56949948
2006-02-21,4997.93,5024.5,4974.5,4991.93,120375080
2006-02-22,4984.97,5041.6,4984.12,5041.6,116977976
2006-02-23,5051.77,5060.27,5020.04,5040.39,145031264
2006-02-24,5051.62,5073.95,5036.16,5073.95,94035720
2006-02-27,5058.08,5085.2,5058.08,5080.52,121348776
2006-02-28,5084.62,5084.62,4998.12,5000.45,139975344
2006-03-01,5008.71,5059.02,5006,5057.6,126868816
2006-03-02,5069.75,5077.58,4990.48,5009.08,136346752
2006-03-03,5012.93,5030.35,4966.71,4989.14,128680960
2006-03-06,5025.72,5037.04,5010.72,5010.72,125628776
2006-03-07,4989.93,4996.68,4968.72,4992.21,121402792
2006-03-08,5000.99,5005.88,4927.59,4969.51,144709168
2006-03-09,5007.96,5012.41,4981.04,5007.83,130331032
2006-03-10,4993.91,5069.27,4986.91,5069.27,115480328
2006-03-13,5094.23,5112.7,5085.74,5107.47,97195944
2006-03-14,5095.24,5117.16,5088.12,5117.16,107888016
2006-03-15,5131.04,5141.54,5119.6,5127.93,118130216
2006-03-16,5130.54,5136.64,5105.62,5126,109110224
2006-03-17,5133.08,5171.37,5124.75,5141.08,161727664
2006-03-20,5161.21,5174.14,5131.31,5138.5,94557080
2006-03-21,5136.91,5148.56,5098.37,5148.56,115716464
2006-03-22,5142.47,5201.27,5132.95,5194.77,178960656
2006-03-23,5204.68,5205.6,5179.66,5194.77,129177104
2006-03-24,5198.27,5226.37,5194.2,5218.71,151638384
2006-03-27,5212.39,5218.85,5162.06,5162.43,93242328
2006-03-28,5170.97,5189.93,5134.33,5149.99,104828568
2006-03-29,5144.12,5189.62,5143.66,5180.25,82698568
2006-03-30,5229,5246.74,5229,5240.1,110588560
2006-03-31,5227.04,5247.31,5211.06,5220.85,100823464
2006-04-03,5251.56,5258.5,5231.1,5255.25,119648616
2006-04-04,5241.71,5241.71,5203.91,5205.81,114633896
2006-04-05,5214.43,5230.87,5187.33,5221.02,119075288
2006-04-06,5232.41,5245.56,5200.46,5222.35,114007528
2006-04-07,5221.83,5241,5174.96,5174.96,112789632
2006-04-10,5170.04,5190.87,5155.83,5190.27,83258288
2006-04-11,5189.18,5197.41,5106.18,5112.6,124325648
2006-04-12,5106.48,5110.79,5058.35,5085.1,117598448
2006-04-13,5097.77,5109.6,5069.47,5102.62,78784152
2006-04-18,5097.56,5101.93,5073.5,5095.97,78638600
2006-04-19,5150.39,5172.58,5125.56,5158.14,105102056
2006-04-20,5158.24,5227.12,5158.24,5206.79,111007688
2006-04-21,5223.83,5252.37,5221.56,5252.37,98774336
2006-04-24,5227.7,5239.37,5219.27,5221.43,88536416
2006-04-25,5238.64,5255.14,5227.93,5235.33,102260576
2006-04-26,5244.47,5261.6,5241.99,5252.31,102213112
2006-04-27,5257.75,5257.75,5169.98,5213.54,162130496
2006-04-28,5211.14,5219.06,5184.27,5188.39,113163576
2006-05-02,5187.33,5249.47,5185.68,5241.18,107535952
2006-05-03,5260.56,5267.5,5193.93,5193.93,128080784
2006-05-04,5198.12,5241.49,5187.72,5233.7,94584864
2006-05-05,5244.21,5287.24,5237.52,5286.39,97824976
2006-05-08,5297.5,5315.02,5277.31,5282.39,85410048
2006-05-09,5292.29,5312.18,5272.81,5312.18,104870680
2006-05-10,5285.14,5310.64,5276.46,5278.27,112750920
2006-05-11,5284.06,5329.16,5259.12,5262.93,153219472
2006-05-12,5226.81,5238.39,5150.45,5150.45,196220160
2006-05-15,5130.52,5137.43,5052.79,5064.85,163571824
2006-05-16,5065.49,5100.71,5042.22,5081.68,136385712
2006-05-17,5103.58,5110.2,4920.31,4920.31,149477920
2006-05-18,4922.31,4959.81,4841.77,4908.68,174826272
2006-05-19,4933.73,4964.83,4906.74,4944.56,164870992
2006-05-22,4934.1,4934.1,4798.81,4813.5,168765952
2006-05-23,4847.52,4963.1,4847.52,4931.52,182349312
2006-05-24,4892.71,4908.77,4822.6,4870.02,136080960
2006-05-25,4878.5,4949.52,4840.58,4949.52,89088816
2006-05-26,4993,5045.08,4970.08,5045.08,149842608
2006-05-29,5022.85,5026.35,5009.16,5015.31,44778488
2006-05-30,5010.35,5023.41,4882.72,4893.87,138579568
2006-05-31,4834.56,4937.91,4820.06,4930.18,158520400
2006-06-01,4927.12,4954.46,4885.33,4947.29,106575088
2006-06-02,5000.45,5023.16,4937.81,4959.7,114066728
2006-06-05,4960.16,4970.5,4906.46,4916.04,67609664
2006-06-06,4834.43,4857.39,4786.43,4797.91,131639712
2006-06-07,4820.29,4832.5,4767.31,4824.77,124194456
2006-06-08,4706.39,4762.74,4684.33,4684.33,195275440
2006-06-09,4757.54,4785.58,4736.49,4768.18,126897784
2006-06-12,4757.56,4780.08,4720.16,4723.18,92348944
2006-06-13,4635.29,4660.33,4594.33,4617.58,162318624
2006-06-14,4622.22,4642.14,4564.68,4615.43,221821152
2006-06-15,4639.39,4729.79,4639.39,4724.58,159010464
2006-06-16,4789.93,4801.62,4681.47,4694.89,267652976
2006-06-19,4722.62,4773.54,4718.72,4729.02,122978040
2006-06-20,4687.39,4770.41,4678.37,4770.41,123615200
2006-06-21,4780.45,4785.85,4711.16,4774.73,120682096
2006-06-22,4828.62,4838.54,4775.58,4803.29,99537816
2006-06-23,4812.79,4834.2,4788.79,4817.62,91892224
2006-06-26,4838.72,4842.79,4796.14,4801.49,133486408
2006-06-27,4829.16,4832.16,4762.81,4771.24,114461464
2006-06-28,4751.79,4802.6,4744.58,4774,109222264
2006-06-29,4814.91,4880.37,4800.49,4880.37,120698280
2006-06-30,4946.58,4974.52,4914.25,4965.96,139120864
2006-07-03,4967.06,4982.83,4952.16,4980.62,103399968
2006-07-04,4985.83,4985.83,4948.41,4983.87,60656808
2006-07-05,4959.93,4963.43,4902.56,4921.29,106933112
2006-07-06,4935.27,4971.68,4933.18,4966.45,112295704
2006-07-07,4950.71,4977.68,4921.56,4953.71,97760568
2006-07-10,4939.2,4989.29,4908.98,4982.48,82752944
2006-07-11,4954.14,4975.77,4903.27,4914.39,148487200
2006-07-12,4946.12,4978.73,4932.7,4941.73,118517200
2006-07-13,4903.58,4904,4834.81,4852.52,150193088
2006-07-14,4811.79,4842.85,4780.79,4780.79,87265768
2006-07-17,4790.91,4790.91,4710.6,4750.08,107471944
2006-07-18,4740,4763.83,4715.62,4734.54,103496416
2006-07-19,4733.27,4846.54,4733.27,4846.54,122573856
2006-07-20,4870.27,4895.1,4854.58,4865.04,100992024
2006-07-21,4841.27,4860.49,4802.58,4818.54,99488264
2006-07-24,4827.06,4919.43,4826.16,4914.93,83408576
2006-07-25,4931.93,4958.04,4915.89,4933.12,93885120
2006-07-26,4937.06,4954.79,4925.47,4943,106919440
2006-07-27,4974.41,5001.21,4961.54,5001.21,158025568
2006-07-28,4978.06,5030.77,4962.54,5028.5,108122416
2006-07-31,5024.5,5034.06,5006.27,5009.41,75887744
2006-08-01,5010.95,5024.08,4932.41,4948.23,94811856
2006-08-02,4984.1,5027.2,4976.5,5026.25,106175472
2006-08-03,5034.46,5038.68,4958.18,4983.68,112049200
2006-08-04,5013.43,5060.47,4995.77,5040.95,104194184
2006-08-07,4980.43,4995.5,4950.18,4956.33,78660984
2006-08-08,4986.91,4991.49,4943.56,4967.95,78655816
2006-08-09,4982.83,5033.18,4948.18,5025.14,95729848
2006-08-10,4973.73,4986.6,4935.96,4976.64,96337520
2006-08-11,4993.12,5015,4962.62,4985.52,76288216
2006-08-14,5019.16,5050.39,5015.48,5046.93,63125160
2006-08-15,5033.2,5125.62,5031.22,5115.02,83881296
2006-08-16,5117.22,5140.73,5102.23,5137.31,109213768
2006-08-17,5139.77,5144.83,5122.39,5144.83,92944512
2006-08-18,5142.66,5157.6,5127.43,5135.68,101628992
2006-08-21,5126.74,5136.22,5094.73,5104.64,62783804
2006-08-22,5126.18,5131.18,5072.73,5128.33,78894776
2006-08-23,5126.54,5131.5,5075.43,5082.73,69081824
2006-08-24,5085.43,5128.96,5062.93,5112.85,77366168
2006-08-25,5118.41,5133.77,5089.45,5111.12,56262832
2006-08-28,5104.37,5154.27,5083,5148.52,45782232
2006-08-29,5151.68,5183.47,5144.48,5160.31,82677384
2006-08-30,5176.97,5196.91,5162.71,5182.79,91393440
2006-08-31,5196.08,5196.89,5157.56,5165.04,95747488
2006-09-01,5181.98,5206.23,5170,5183.45,90460760
2006-09-04,5195.18,5209.06,5190.37,5203.24,65425596
2006-09-05,5201.96,5202.43,5147.33,5172.85,80368176
2006-09-06,5173.35,5179.87,5107.95,5115.52,103923104
2006-09-07,5090.24,5090.27,5043.75,5060.08,108493048
2006-09-08,5072.75,5091.31,5058.06,5073.56,83505328
2006-09-11,5042.87,5058.31,5018.18,5058.31,105902928
2006-09-12,5062.93,5129.35,5037.73,5125.97,125167440
2006-09-13,5142.98,5152.89,5113.22,5137.93,97072088
2006-09-14,5149.08,5165.39,5106.25,5123.85,101265224
2006-09-15,5131.02,5163.06,5112.87,5144.87,200874208
2006-09-18,5152.89,5159.46,5119.35,5146.96,75052272
2006-09-19,5148.68,5151.77,5091.93,5115.99,99474304
2006-09-20,5110.6,5199.1,5106,5192.74,111773480
2006-09-21,5190.27,5222.83,5175.18,5208.31,115598160
2006-09-22,5169.5,5182.73,5122.77,5141.95,87621544
2006-09-25,5156.43,5183.89,5126.39,5146.49,102103304
2006-09-26,5184.83,5229.14,5176.64,5219.58,112842632
2006-09-27,5240.98,5252.75,5208.89,5243.1,110662480
2006-09-28,5237.58,5263.43,5232.77,5250,104394120
2006-09-29,5258.83,5285.33,5246.98,5250,82336056
2006-10-02,5268.62,5276.23,5229.22,5243.12,81120488
2006-10-03,5223.75,5230.5,5196.06,5219.79,76175872
2006-10-04,5219.25,5261.24,5216.35,5256.54,104015192
2006-10-05,5298.06,5300.18,5278.04,5288.52,108154720
2006-10-06,5295,5295,5259.22,5282.06,106261936
2006-10-09,5261.87,5291.31,5261.77,5284.74,79030720
2006-10-10,5297.04,5313.81,5285.35,5309.79,99194584
2006-10-11,5297.87,5313.72,5271.56,5313.18,104246712
2006-10-12,5317.25,5363.87,5310.41,5361.5,130674792
2006-10-13,5368.79,5372.81,5344.68,5353.23,95078920
2006-10-16,5359,5366.25,5341.62,5361.97,77890016
2006-10-17,5347.89,5353.66,5298.87,5302.99,108049632
2006-10-18,5328.24,5381.89,5324.25,5361.29,99093536
2006-10-19,5337.6,5377.74,5329.68,5359.74,90994296
2006-10-20,5373.2,5399.83,5359.79,5375.35,97260768
2006-10-23,5391.77,5420.23,5361.37,5411.81,72572832
2006-10-24,5407.79,5411.37,5388.14,5404.54,148250352
2006-10-25,5398.16,5427.1,5395.72,5422.27,115283720
2006-10-26,5447.77,5458.21,5421.79,5433.79,140333664
2006-10-27,5436.62,5448.66,5373.25,5396.02,110648800
2006-10-30,5352.87,5365.89,5341.77,5362.23,82516712
2006-10-31,5349.95,5372.35,5337.1,5348.73,111510216
2006-11-01,5351.35,5387.77,5340.06,5370.85,65018840
2006-11-02,5345.66,5354.91,5290.27,5310.06,92043256
2006-11-03,5325.04,5359.74,5305.72,5336.29,88074144
2006-11-06,5351.46,5402.35,5347.39,5402.35,84737544
2006-11-07,5407.16,5447.02,5400.72,5437.77,109546184
2006-11-08,5411.04,5441.91,5403.37,5437.16,99047928
2006-11-09,5443.73,5451.35,5426.25,5448.6,111750304
2006-11-10,5430.96,5454.6,5418.98,5447.5,80419120
2006-11-13,5445.47,5502.47,5444,5490.56,81654744
2006-11-14,5498.79,5500.72,5459.89,5476.27,92843744
2006-11-15,5504.37,5511.52,5486.24,5511.52,84945056
2006-11-16,5500.68,5518.43,5490.87,5505.72,99092960
2006-11-17,5479.96,5489.12,5422,5439.71,116637824
2006-11-20,5414.31,5466.83,5394.04,5454.74,77082568
2006-11-21,5451.98,5486.21,5449.89,5459.35,79717736
2006-11-22,5481.21,5494.33,5439.25,5452.49,112634496
2006-11-23,5465.73,5470.75,5399.81,5424.85,71590056
2006-11-24,5407.23,5416.35,5349.66,5389.46,95460984
2006-11-27,5377.25,5402.08,5308.64,5308.64,104156160
2006-11-28,5304.5,5321.1,5272.47,5306.24,109098248
2006-11-29,5336.39,5381.25,5317.41,5381.25,106094448
2006-11-30,5388.37,5398.96,5325.25,5327.64,147876864
2006-12-01,5341.62,5365.29,5239.83,5254.04,222606800
2006-12-04,5268.24,5299.12,5246.37,5296.08,105694384
2006-12-05,5311.87,5374.1,5298.93,5359.68,129746352
2006-12-06,5362.64,5376.14,5325.04,5350.62,105940256
2006-12-07,5331.43,5401.49,5330.98,5379.21,128315864
2006-12-08,5354.75,5387.7,5329.49,5384.16,108704688
2006-12-11,5413.12,5432.35,5401.37,5427.56,116488480
2006-12-12,5429.35,5432.56,5406.54,5426.81,110916504
2006-12-13,5428.49,5480.39,5421.83,5475.85,129148016
2006-12-14,5496.12,5516.5,5490.31,5509.58,110752776
2006-12-15,5525.37,5553.45,5513.62,5541.62,168782688
2006-12-18,5533.08,5545,5526.83,5530.31,95687176
2006-12-19,5498.48,5507.75,5464.87,5484.75,102743072
2006-12-20,5512.31,5524.98,5507.87,5514.41,88987024
2006-12-21,5499.43,5527.1,5496.96,5510.39,89734568
2006-12-22,5496.54,5503.2,5453.1,5453.93,63345724
2006-12-27,5482.68,5540,5478.85,5540,51639336
2006-12-28,5546.74,5549.47,5520.77,5533.35,47497900
2006-12-29,5531.62,5553.85,5531.62,5541.75,46909948
2007-01-02,5575.75,5621.64,5575.62,5617.71,77430184
2007-01-03,5621,5623.66,5596.81,5610.91,108417896
2007-01-04,5573.73,5585.54,5547.16,5574.56,114878080
2007-01-05,5552.64,5566.24,5517.35,5517.35,109416400
2007-01-08,5532.56,5555.66,5509.06,5518.58,99813016
2007-01-09,5549,5563.48,5532.62,5533.02,130827712
2007-01-10,5505.35,5524.1,5473.47,5501.95,122111608
2007-01-11,5523.72,5609.79,5515.6,5609.79,144245952
2007-01-12,5597.02,5619.93,5589.02,5617.62,122082672
2007-01-15,5641.37,5649.75,5623.35,5631.08,87068568
2007-01-16,5637.27,5645.2,5588.77,5591.54,108686352
2007-01-17,5592.31,5602.68,5538.48,5561.77,105556208
2007-01-18,5584.75,5609.33,5539.81,5555.04,139612816
2007-01-19,5554.5,5623.39,5529.43,5614.7,145797744
2007-01-22,5630.41,5639.7,5576.56,5579.77,113494736
2007-01-23,5582.99,5592.81,5539.75,5575.06,227485328
2007-01-24,5595.96,5646.14,5593.35,5638.08,136011776
2007-01-25,5649,5658.08,5590.64,5609.2,116444624
2007-01-26,5577.31,5611.83,5547.68,5582.29,126359416
2007-01-29,5582.43,5630.33,5582.43,5619.7,98058824
2007-01-30,5610.89,5653.87,5603.23,5645.58,93340368
2007-01-31,5637.77,5653.75,5601.16,5608.31,104118984
2007-02-01,5664.08,5689.43,5657.23,5662.25,117909664
2007-02-02,5680.12,5693.47,5666.77,5677.29,110159552
2007-02-05,5671.23,5691.83,5659.35,5681.1,95822224
2007-02-06,5680.12,5699.27,5670.48,5676.77,92980304
2007-02-07,5687.27,5710.56,5681.89,5703,89582600
2007-02-08,5705.16,5711.04,5652.48,5665.1,106679888
2007-02-09,5699.18,5710.31,5688.93,5692.45,115872000
2007-02-12,5670.73,5670.73,5625.16,5643.95,94986248
2007-02-13,5656.48,5682.68,5651.27,5682.68,105883832
2007-02-14,5700.39,5725.83,5693.35,5725.83,107167760
2007-02-15,5724.54,5729.16,5703.66,5720.87,128459752
2007-02-16,5716.43,5728.35,5703.64,5713.58,97657968
2007-02-19,5723.04,5758.33,5717.37,5739.89,75208840
2007-02-20,5739.27,5744.77,5678.37,5713.45,87162728
2007-02-21,5732.79,5736.24,5677.58,5694.56,101157568
2007-02-22,5723.14,5737.35,5700.77,5707.85,103347416
2007-02-23,5723.79,5727.6,5688.83,5716.37,124000296
2007-02-26,5732.27,5771.68,5728.06,5759.75,79679576
2007-02-27,5719.04,5719.45,5581.06,5588.39,184609296
2007-02-28,5475.89,5556.85,5458.64,5516.31,223849776
2007-03-01,5502.08,5555.37,5355.75,5458.39,255522224
2007-03-02,5480.27,5499.22,5398.77,5424.7,165434784
2007-03-05,5325.14,5404.14,5303.29,5385.02,169186896
2007-03-06,5431.14,5443.95,5399.12,5437.12,121935224
2007-03-07,5458.29,5469,5430.7,5455.06,132764952
2007-03-08,5493.7,5529.31,5481.54,5524.25,131007048
2007-03-09,5515.91,5549.29,5473.31,5537.83,130233008
2007-03-12,5553.81,5565.41,5478.52,5496.06,110807152
2007-03-13,5498.58,5508.56,5432.93,5432.93,89927176
2007-03-14,5346.74,5366.71,5295.58,5296.22,191486560
2007-03-15,5376.35,5389.85,5320.37,5389.85,120732680
2007-03-16,5380.12,5420.62,5346.73,5382.16,172420400
2007-03-19,5435.37,5459.39,5411.54,5458.95,114849624
2007-03-20,5459.66,5504.83,5426.43,5503.27,122493240
2007-03-21,5499.04,5518.12,5490.58,5502.18,116644416
2007-03-22,5577.72,5610.43,5560.5,5598.37,157115456
2007-03-23,5589.79,5642.18,5576.81,5634.75,119239872
2007-03-26,5572.39,5576.29,5546.27,5576.29,144496176
2007-03-27,5609.66,5617.97,5572,5587.06,107752664
2007-03-28,5563.5,5574.91,5530.79,5552.68,120057456
2007-03-29,5579.99,5633.41,5578.83,5631.52,93780416
2007-03-30,5630.17,5674.25,5609.02,5634.16,98346424
2007-04-02,5622.2,5645.56,5620.7,5645.56,108955104
2007-04-03,5681.64,5713.52,5669.27,5711.91,109283656
2007-04-04,5730.27,5739,5707.39,5739,112943568
2007-04-05,5731.7,5751.33,5721,5741.37,72962248
2007-04-10,5750.47,5774.97,5725.93,5766.27,101098192
2007-04-11,5757.93,5798.21,5741.27,5751.91,101581480
2007-04-12,5744.41,5759.27,5701.35,5748.93,105062864
2007-04-13,5762.06,5794.62,5748.74,5789.33,87221616
2007-04-16,5815.35,5861.97,5806.52,5861.97,106976208
2007-04-17,5844.49,5871.85,5820.74,5858.14,107891912
2007-04-18,5849.2,5859.16,5813.46,5835.95,119626288
2007-04-19,5775.56,5834.25,5745.02,5829.04,148514416
2007-04-20,5856.5,5957.79,5855.25,5938.89,180073824
2007-04-23,5937.14,5958.47,5904.56,5917.31,102163768
2007-04-24,5911.64,5923.6,5860.68,5886.02,167351184
2007-04-25,5902.54,5962.39,5902.54,5947.33,131871808
2007-04-26,5979.96,5981.54,5930.91,5944.43,124267472
2007-04-27,5940.75,5950.99,5908.37,5930.77,103740096
2007-04-30,5913.02,5976.33,5913.02,5960.04,76851784
2007-05-02,5985.2,6001.16,5958.98,5990.12,122530736
2007-05-03,6018.58,6019.7,5969.71,6004.27,110012936
2007-05-04,6012.54,6075.58,5999.79,6068.83,118813088
2007-05-07,6079.85,6081.77,6058.91,6071.48,62731280
2007-05-08,6057.58,6064.2,6015.99,6034.25,93890272
2007-05-09,6070.18,6078.27,6020.68,6051.62,111179592
2007-05-10,6044.66,6058.1,6006.99,6012.75,123398048
2007-05-11,5956,6051.18,5927.5,6050.62,169099808
2007-05-14,6070.29,6070.29,6016.96,6026.41,95379328
2007-05-15,6001.75,6057.71,5987.49,6049.75,124389904
2007-05-16,6039.54,6053.02,6012.83,6017.91,113362480
2007-05-17,6044.14,6048.97,6010.75,6027,73512416
2007-05-18,6018.23,6111.72,6016.12,6101.14,145276304
2007-05-21,6091.58,6110.31,6062.33,6089.91,99800648
2007-05-22,6093.64,6106.98,6076.87,6089.72,114675520
2007-05-23,6093.6,6121.87,6093.31,6120.2,145454496
2007-05-24,6069.95,6110.35,6039.31,6048.31,127090920
2007-05-25,6019.68,6073.37,6011.49,6057.49,103632848
2007-05-28,6065.25,6073.99,6051.16,6071.47,16534883
2007-05-29,6079.66,6079.66,6044.5,6056.39,83466448
2007-05-30,6015.75,6046.1,5986.25,6042.14,105226952
2007-05-31,6086.85,6119.33,6066.98,6104,131455360
2007-06-01,6113.18,6168.14,6105.6,6168.14,119395592
2007-06-04,6157.33,6163.89,6112.29,6125.81,102473136
2007-06-05,6140.06,6142.37,6076.58,6078.54,117216768
2007-06-06,6072.64,6080.7,5971.41,5977.87,141141600
2007-06-07,5982.54,5999.81,5879.04,5890.49,179674304
2007-06-08,5876.64,5917.83,5837.14,5883.29,160029520
2007-06-11,5939.33,5948.02,5915.06,5940.08,112841800
2007-06-12,5928.81,5944.58,5882.43,5898.16,125217568
2007-06-13,5878.83,5951.12,5851.48,5934.27,128612720
2007-06-14,5974.58,6047.23,5971.06,6047.23,182747728
2007-06-15,6063.52,6122.31,6056.68,6105.27,236350720
2007-06-18,6117.52,6118.81,6065.08,6087.14,113313056
2007-06-19,6091.91,6106.89,6058.35,6071.66,128954000
2007-06-20,6095.25,6132.14,6090.27,6093.29,121676096
2007-06-21,6043.18,6063.39,5995.37,6029.79,144449184
2007-06-22,6040.5,6055.31,6009.1,6023.25,108514720
2007-06-25,5971.96,6010.29,5943.24,6002.85,144621504
2007-06-26,5962.64,5990,5939.23,5953.35,120116032
2007-06-27,5921.46,5948.12,5897.79,5941.66,124481496
2007-06-28,5995.87,6006.31,5976.23,6006.31,118843240
2007-06-29,6031.74,6054.93,5976.95,6054.93,118810744
2007-07-02,6021.1,6040.33,6011.37,6026.95,98614208
2007-07-03,6074.12,6083.99,6065.1,6069.83,121127656
2007-07-04,6080.85,6104.56,6079.54,6098.08,71780976
2007-07-05,6113.23,6115.08,6051.91,6059.52,100226312
2007-07-06,6061.2,6106.56,6059.6,6102.68,81301200
2007-07-09,6118.62,6133.12,6097.77,6104.66,103558408
2007-07-10,6104.12,6126.24,6000.89,6019.22,135461104
2007-07-11,5969.91,6010.25,5936.89,6001.08,136869104
2007-07-12,6026.89,6103.04,5989.43,6103.04,130775008
2007-07-13,6156.16,6156.16,6105.21,6117.96,104102352
2007-07-16,6131.74,6132.29,6101.54,6125.6,84298736
2007-07-17,6106.6,6114.41,6061.77,6099.21,95171336
2007-07-18,6040.64,6062.14,5995.97,5995.97,107975632
2007-07-19,6047.48,6080.48,6027.18,6065.5,100498400
2007-07-20,6050.45,6076.25,5952.22,5957.16,130519416
2007-07-23,5936.27,6009.16,5929.75,6009.16,89370464
2007-07-24,5991.83,6006.52,5897.93,5907.47,122586816
2007-07-25,5885.66,5907.71,5804.16,5837.1,153235200
2007-07-26,5864,5867.5,5675.04,5675.04,204614496
2007-07-27,5626.91,5721.83,5608.27,5643.96,191958736
2007-07-30,5649.04,5684.56,5612.35,5646.35,149382400
2007-07-31,5701.52,5754,5691.21,5751.08,231552160
2007-08-01,5622.1,5701.21,5561.87,5654.29,205269584
2007-08-02,5704.33,5720.16,5661.08,5682.06,180539152
2007-08-03,5704.56,5704.56,5583.83,5597.89,134454832
2007-08-06,5532.58,5573.22,5516.64,5532.99,154096992
2007-08-07,5610.62,5627.27,5579.18,5620.39,153451760
2007-08-08,5671.33,5766.56,5652.52,5749.29,197016512
2007-08-09,5742.04,5742.04,5562.93,5624.77,227520960
2007-08-10,5518.21,5558.93,5434.93,5448.62,232433696
2007-08-13,5512.93,5576.89,5495.22,5569.27,157088896
2007-08-14,5513.06,5574.37,5463.39,5478.66,130671168
2007-08-15,5407.99,5454.64,5378.41,5442.72,146785936
2007-08-16,5338.74,5344.16,5263.14,5265.47,223956304
2007-08-17,5256.85,5450.35,5217.7,5363.62,263805792
2007-08-20,5428.66,5447.6,5390.06,5399.37,119600808
2007-08-21,5413.02,5445.5,5345.08,5418.77,112949920
2007-08-22,5451.1,5531.85,5448.52,5518.16,122588208
2007-08-23,5575.98,5596.16,5523.33,5523.33,108970240
2007-08-24,5491.2,5578.87,5491.2,5569.37,79866656
2007-08-27,5598.73,5617.79,5584.83,5590.54,55738836
2007-08-28,5579.81,5579.81,5462.27,5474.16,106747672
2007-08-29,5441.52,5520.02,5425.89,5520.02,114383376
2007-08-30,5584,5605.98,5521.1,5592.52,140385328
2007-08-31,5634.06,5686.47,5618.85,5662.7,134720976
2007-09-03,5683.1,5683.1,5639.54,5651.27,81797536
2007-09-04,5636.14,5679.95,5602.89,5672.72,109879872
2007-09-05,5655.27,5666.89,5548.68,5551.54,143290976
2007-09-06,5585.54,5596.43,5503.12,5576.62,123009736
2007-09-07,5567.6,5595.62,5417.25,5430.1,162123152
2007-09-10,5432.08,5459.33,5378.04,5386.43,129675536
2007-09-11,5442.1,5491.79,5424.06,5478.93,119398192
2007-09-12,5480.98,5519.43,5462.56,5508,119039128
2007-09-13,5489.41,5574.62,5472.2,5565.97,229884128
2007-09-14,5540.35,5554.95,5487.27,5538.91,55745824
2007-09-17,5523.87,5523.87,5431.46,5439.37,146299984
2007-09-18,5418.95,5557.33,5417,5549.35,155074800
2007-09-19,5683.27,5744.74,5653.5,5730.81,214150144
2007-09-20,5686.08,5710.83,5670.52,5688.75,118630472
2007-09-21,5668.02,5724.99,5665.43,5700.64,194479680
2007-09-24,5686.47,5711.79,5673.06,5692.49,115058336
2007-09-25,5663.18,5673.96,5608.68,5641.58,134976032
2007-09-26,5659.45,5715.31,5659.45,5690.77,119304848
2007-09-27,5740.79,5752.89,5717.49,5733.37,140359360
2007-09-28,5728.95,5734.12,5679.02,5715.68,158351888
2007-10-01,5670.79,5780.79,5660.75,5773.25,121789488
2007-10-02,5811.25,5823.5,5793.18,5799.27,153197424
2007-10-03,5798.24,5809.5,5779.45,5806.18,120391632
2007-10-04,5783.29,5825.93,5776.18,5804.39,123243432
2007-10-05,5810.81,5854.81,5793.68,5843.24,115720376
2007-10-08,5852.31,5852.31,5824.06,5829.39,78671712
2007-10-09,5819.83,5863.95,5805.66,5861.93,111314024
2007-10-10,5863.87,5874.96,5808.48,5838.49,112682736
2007-10-11,5835.77,5882.06,5835.77,5862.83,142164224
2007-10-12,5816.66,5843.95,5779.04,5843.95,143095072
2007-10-15,5842.87,5867.95,5795.66,5807.43,110211256
2007-10-16,5779.83,5789.66,5739.85,5774.35,158960672
2007-10-17,5776.27,5843.75,5759.98,5818.79,138442960
2007-10-18,5830.48,5838.97,5740.81,5767.24,127270976
2007-10-19,5751.54,5780.5,5730.21,5740.48,114846800
2007-10-22,5635.7,5669.16,5630.79,5661.27,125419848
2007-10-23,5694.33,5728.85,5686.22,5705.04,107474312
2007-10-24,5711.74,5733.87,5654.1,5674.66,130051504
2007-10-25,5722.08,5767.1,5710.04,5760.29,167949824
2007-10-26,5776.25,5805.02,5744.93,5794.87,129401656
2007-10-29,5845.85,5850.81,5822.43,5836.18,107131512
2007-10-30,5821.2,5822.99,5795.18,5803.93,107553312
2007-10-31,5804.43,5847.95,5793.83,5847.95,124201136
2007-11-01,5851.75,5855.35,5704.81,5730.91,138550624
2007-11-02,5684.91,5726.12,5668.66,5720.41,141312000
2007-11-05,5676.75,5697.71,5660.14,5684.62,114806680
2007-11-06,5702.39,5728.7,5683.98,5709.41,119588360
2007-11-07,5737.62,5759.52,5646.12,5683.22,163153072
2007-11-08,5602.33,5675.02,5589.5,5631.62,173237760
2007-11-09,5641.23,5661.41,5493.6,5524.18,181439920
2007-11-12,5488.98,5540.33,5483.71,5535.56,131662808
2007-11-13,5508.5,5554.12,5486.29,5538.91,125194216
2007-11-14,5625.56,5638.81,5591.04,5613.6,150769232
2007-11-15,5598.12,5610.98,5526.27,5561.12,139897088
2007-11-16,5519.04,5551.81,5497.08,5523.62,151307360
2007-11-19,5519.97,5564.64,5428.96,5432.56,160770048
2007-11-20,5460.35,5516.66,5412.93,5506.68,176792464
2007-11-21,5428.22,5442.54,5358.75,5381.29,183336128
2007-11-22,5402.79,5433.46,5364.25,5416.1,121234832
2007-11-23,5406.46,5529.79,5406.46,5521.16,128088920
2007-11-26,5558.06,5568,5450.54,5458.39,114753888
2007-11-27,5421.71,5467.43,5383.66,5434.16,142649360
2007-11-28,5461.91,5578.08,5406.99,5561.21,164083520
2007-11-29,5596.68,5615,5550,5598.1,122045256
2007-11-30,5602.58,5685.52,5597.22,5670.56,160573328
2007-12-03,5654.1,5680.48,5620.18,5629.46,109241896
2007-12-04,5619.62,5621.87,5538.31,5547.21,133431336
2007-12-05,5585.73,5663.22,5577.27,5659.06,117890792
2007-12-06,5681.71,5724.5,5627.68,5673.75,126033240
2007-12-07,5700.46,5744.75,5700.46,5718.75,123863568
2007-12-10,5683.6,5771.43,5681.35,5750.91,108167264
2007-12-11,5765.27,5768.22,5702.52,5724.75,113716272
2007-12-12,5650.41,5795.22,5625,5743.31,143926320
2007-12-13,5677.16,5677.2,5582.1,5590.91,153406752
2007-12-14,5624.95,5631.54,5560.58,5605.35,104129512
2007-12-17,5532.66,5541.56,5499.56,5514.87,129521392
2007-12-18,5498.62,5581.18,5498.62,5509.37,116375216
2007-12-19,5516.77,5547.75,5465.98,5497.41,111091200
2007-12-20,5520.96,5549.52,5493.75,5511.45,118490144
2007-12-21,5577.1,5622.6,5562.68,5602.77,254090464
2007-12-24,5619.85,5621.79,5603.39,5614.27,21475256
2007-12-27,5626.12,5656.14,5617.66,5627.48,74196208
2007-12-28,5595.18,5640,5593.91,5627.25,58133428
2007-12-31,5621.12,5621.83,5600.62,5614.08,19831406
2008-01-02,5609.98,5665.93,5530.43,5550.35,92579840
2008-01-03,5538.2,5559.04,5515.6,5546.08,106135920
2008-01-04,5543.68,5567.08,5417.52,5446.79,148324816
2008-01-07,5432,5475.25,5429.31,5452.83,164878608
2008-01-08,5476.5,5533.93,5471.14,5495.66,164905296
2008-01-09,5459.39,5463.06,5420.06,5435.41,178226864
2008-01-10,5468.54,5471.81,5394.52,5400.43,146741472
2008-01-11,5398.49,5410.91,5349.25,5371.41,158180992
2008-01-14,5345.83,5421.22,5343.25,5403.5,128291672
2008-01-15,5390.37,5394.14,5250.08,5250.81,172164064
2008-01-16,5216.22,5289.04,5177.68,5225.39,209381120
2008-01-17,5278.29,5278.5,5150.24,5157.08,185490784
2008-01-18,5159.56,5218.71,5081.23,5092.39,93661320
2008-01-21,5006.48,5012.52,4726.75,4744.45,325733280
2008-01-22,4544.79,4903.99,4505.14,4842.54,406704256
2008-01-23,4950,4950,4591.24,4636.75,317813984
2008-01-24,4816.99,4916.98,4773.52,4915.29,295320416
2008-01-25,5001.56,5001.56,4855.43,4878.12,208335648
2008-01-28,4791.5,4854.33,4755.98,4848.29,148734608
2008-01-29,4893.37,4949.39,4868,4941.45,151159152
2008-01-30,4911.73,4911.79,4841.29,4873.56,161668160
2008-01-31,4863.37,4907.66,4762.73,4869.79,196674160
2008-02-01,4935.79,5009.16,4927.18,4978.06,201445072
2008-02-04,5027.25,5027.25,4954.93,4973.64,117386560
2008-02-05,4970.08,4970.79,4767.45,4776.85,181229936
2008-02-06,4729.41,4823.02,4729.41,4816.43,191742256
2008-02-07,4792.56,4797.54,4683.06,4723.79,203207072
2008-02-08,4764.85,4789.37,4679.79,4709.64,211647568
2008-02-11,4653.14,4734.73,4644.74,4682.7,141921840
2008-02-12,4728.77,4846.97,4676.1,4840.71,176250208
2008-02-13,4791.81,4887.31,4781.5,4855.39,150469728
2008-02-14,4923.97,4926.33,4835.77,4858.64,167901744
2008-02-15,4857.49,4877.66,4743.93,4771.79,167090224
2008-02-18,4810.29,4879.23,4810.29,4861.79,91164008
2008-02-19,4844.52,4940.35,4806.16,4885.83,140057456
2008-02-20,4828.35,4866.89,4779.14,4812.81,149638480
2008-02-21,4854.1,4905.16,4834.04,4858.85,147608432
2008-02-22,4818.73,4878.18,4786.66,4824.54,146047936
2008-02-25,4877.89,4925.93,4870.41,4919.25,127504248
2008-02-26,4955.71,4980.64,4917.14,4973.06,162264240
2008-02-27,4990.62,4992.77,4892.58,4968.81,166303536
2008-02-28,4939.14,4964.08,4856.04,4865.23,164425104
2008-02-29,4837,4873.02,4768.52,4790.66,177994304
2008-03-03,4723.22,4764.14,4698,4742.66,135333344
2008-03-04,4749.06,4782.85,4655.25,4675.91,148165296
2008-03-05,4723.1,4767.58,4689.02,4756.41,127323360
2008-03-06,4767.04,4767.04,4664.14,4678.04,142551488
2008-03-07,4630.56,4661.87,4576.58,4618.96,186740208
2008-03-10,4601.71,4625.98,4534.58,4566.99,144116256
2008-03-11,4589.87,4683.18,4566.95,4627.68,172277840
2008-03-12,4716.91,4741.89,4678.62,4697.1,168303072
2008-03-13,4610.99,4642.2,4547.08,4630.18,173625152
2008-03-14,4632.1,4707.83,4544.62,4592.14,187177440
2008-03-17,4449.39,4503,4416.71,4431.04,223285392
2008-03-18,4502.64,4593,4481.79,4582.58,199551936
2008-03-19,4635.02,4652.66,4533.18,4555.95,225334976
2008-03-20,4510.97,4553.27,4480.87,4533.72,258411232
2008-03-25,4692.16,4699.89,4647.54,4692,185079024
2008-03-26,4658.5,4693.62,4647.91,4676.68,138968272
2008-03-27,4667.99,4750.62,4664.97,4719.52,136153216
2008-03-28,4722.95,4740.77,4679.52,4695.91,104316440
2008-03-31,4648.54,4711.77,4622.25,4707.06,130217648
2008-04-01,4689.64,4876.83,4681.24,4866,175052208
2008-04-02,4906.06,4923.39,4856.39,4911.97,165357760
2008-04-03,4926.37,4926.37,4853.96,4887.87,137917392
2008-04-04,4914.41,4919.96,4848.66,4900.87,129608320
2008-04-07,4936.25,4959.97,4926.66,4944.6,115326832
2008-04-08,4908.16,4914.43,4878.73,4912.68,104773208
2008-04-09,4888.91,4924.56,4868.18,4874.97,117359376
2008-04-10,4875.48,4880.58,4789.62,4859.41,154013584
2008-04-11,4891.83,4917.89,4775.16,4797.93,136678576
2008-04-14,4755.06,4793.62,4750.27,4766.49,107057232
2008-04-15,4801,4820.75,4741.06,4780.68,107979224
2008-04-16,4820.27,4863.06,4789.27,4855.1,170663536
2008-04-17,4877.06,4900.66,4834.22,4862.14,159800400
2008-04-18,4882.29,4976.37,4878.39,4961.68,174609024
2008-04-21,4954.49,4961.31,4885.12,4910.35,122383776
2008-04-22,4887.27,4930.16,4849.87,4872.64,115820416
2008-04-23,4888.14,4951.04,4850.91,4944.64,138381712
2008-04-24,4916.56,4942.81,4861.22,4929.54,125915720
2008-04-25,4954.29,5013.43,4950.89,4978.21,150421920
2008-04-28,4989.91,5030.75,4986.43,5012.75,84542584
2008-04-29,4986.12,5013.04,4957.77,4977.1,122072784
2008-04-30,4976.56,5006.48,4935.1,4996.54,140589392
2008-05-02,5057.52,5099.39,5028.56,5069.71,149775056
2008-05-05,5062.7,5078.72,5048.24,5063.35,64014708
2008-05-06,5052.71,5067.83,5011.12,5040.91,107681752
2008-05-07,5058.77,5100.1,5041.56,5075.31,119352784
2008-05-08,5029.02,5066.87,5025.21,5055.58,95639912
2008-05-09,5001,5004.58,4925.04,4960.56,114020608
2008-05-12,4975.08,5011.27,4954.66,4976.21,67402592
2008-05-13,5001.98,5017.27,4951.37,4998.66,128690224
2008-05-14,5036.66,5067.97,4992.14,5055.24,138690816
2008-05-15,5045.68,5060.27,5020.39,5057.5,115853048
2008-05-16,5090.75,5120.91,5058.79,5078.04,136494176
2008-05-19,5090.52,5142.1,5076.12,5142.1,112143208
2008-05-20,5091.45,5104.74,5041.22,5054.87,129672256
2008-05-21,5065.27,5080.73,5003.08,5027.54,145445776
2008-05-22,4977.85,5047.91,4975.04,5028.74,122517456
2008-05-23,5020.6,5021.06,4933.77,4933.77,115319600
2008-05-26,4910.52,4950.75,4910.52,4937.83,58269596
2008-05-27,4956.72,4959.5,4893.85,4906.56,119816648
2008-05-28,4923.77,5006.16,4914.18,4971.1,140217664
2008-05-29,4988.33,5006.47,4952.16,4975.89,143373664
2008-05-30,4989.6,5028.79,4986.39,5014.27,142696112
2008-06-02,5008.93,5012,4925.08,4935.21,114952528
2008-06-03,4914.23,4987.75,4914.23,4983.71,114488680
2008-06-04,4966.27,4966.27,4867.08,4915.06,139490672
2008-06-05,4915.72,4944.45,4880.35,4907.06,183272320
2008-06-06,4936.89,4969.02,4793.72,4795.31,184831776
2008-06-09,4779.43,4821.27,4775.25,4799.37,140893472
2008-06-10,4764.41,4793.37,4732.56,4761.08,167715664
2008-06-11,4777.48,4796.93,4659.52,4660.91,166255056
2008-06-12,4667.71,4694.71,4646.14,4672.29,183405904
2008-06-13,4665.43,4689.41,4614.54,4682.29,139970624
2008-06-16,4686.68,4690.73,4618.49,4657.74,116050000
2008-06-17,4673.12,4723.25,4673.12,4686.33,146643616
2008-06-18,4668.43,4676.62,4597.22,4618.75,156396256
2008-06-19,4590.98,4631.64,4590.98,4591.39,173459104
2008-06-20,4612.99,4617.02,4475.12,4509.27,243135904
2008-06-23,4497.29,4538.54,4489.87,4511.37,138586224
2008-06-24,4514.39,4533.39,4426.25,4473.75,180859168
2008-06-25,4489.7,4537.16,4489.7,4536.29,146367824
2008-06-26,4490.62,4505.98,4426.18,4426.18,167250560
2008-06-27,4408.33,4433.22,4348.31,4397.31,193470080
2008-06-30,4404.49,4439.77,4354.87,4434.85,187666688
2008-07-01,4410.79,4415.85,4307.08,4341.21,189112688
2008-07-02,4349.99,4378.16,4296.48,4296.48,178026784
2008-07-03,4241.7,4358.02,4224.12,4343.99,206277696
2008-07-04,4358.25,4358.6,4266,4266,104880800
2008-07-07,4305.29,4350.93,4271,4342.58,121160032
2008-07-08,4254.87,4292.41,4224.08,4275.6,177197120
2008-07-09,4323.52,4342.62,4301.48,4339.66,148242176
2008-07-10,4261.64,4293.12,4209.64,4231.56,179350688
2008-07-11,4250.46,4260.81,4100.64,4100.64,208050512
2008-07-14,4148.1,4189.22,4135.14,4142.52,124817880
2008-07-15,4088.36,4110.27,4024.84,4061.14,197027296
2008-07-16,4070.01,4116.27,4002.87,4112.45,188201856
2008-07-17,4174.43,4260.95,4159.02,4225.99,225298176
2008-07-18,4186.64,4299.35,4177.79,4299.35,210867936
2008-07-21,4310.16,4362.06,4261.98,4327.14,199511600
2008-07-22,4286.81,4332.99,4259.29,4327.25,165965760
2008-07-23,4389.81,4419.48,4367.27,4408.74,168257536
2008-07-24,4434.87,4440.89,4328.52,4347.99,152506848
2008-07-25,4303.27,4398.12,4299.35,4377.18,155847648
2008-07-28,4367.5,4367.5,4316.6,4324.45,105930128
2008-07-29,4280.93,4346.12,4256.35,4320.49,164267504
2008-07-30,4384.79,4424,4346.81,4400.54,144983328
2008-07-31,4415.79,4448.04,4365.25,4392.35,142214544
2008-08-01,4345,4378.83,4297.08,4314.33,121902208
2008-08-04,4306.85,4332.14,4267.29,4280.62,96459488
2008-08-05,4301.43,4390.93,4282.39,4386.35,160036720
2008-08-06,4423.93,4454.02,4395.81,4448.33,157398464
2008-08-07,4434.62,4514.16,4432.29,4457.43,159746864
2008-08-08,4432,4496.41,4415.75,4491.85,141744224
2008-08-11,4500.29,4538.49,4486.1,4538.49,101097328
2008-08-12,4521.37,4552.25,4494.1,4518.48,134244112
2008-08-13,4492.27,4500,4397.62,4402.97,139394576
2008-08-14,4439.48,4467.27,4383.48,4420.91,108722416
2008-08-15,4445.81,4495.85,4421.37,4453.62,97029056
2008-08-18,4435.91,4501.37,4405.06,4448.83,84930512
2008-08-19,4402.98,4402.98,4329.93,4332.79,113916680
2008-08-20,4355.54,4377.5,4327.22,4365.87,106282032
2008-08-21,4336.04,4341.79,4294.93,4304.6,111286696
2008-08-22,4322.64,4404.77,4306.1,4400.45,97718552
2008-08-25,4383.24,4392.5,4350.83,4355.87,54268468
2008-08-26,4330.62,4383.79,4296.24,4368.54,90855320
2008-08-27,4371.14,4390.33,4309.79,4373.08,111320032
2008-08-28,4369.83,4479.73,4339.6,4461.49,155609536
2008-08-29,4474.02,4508.66,4456.23,4482.6,148525392
2008-09-01,4455.58,4491.52,4436.68,4472.12,84811968
2008-09-02,4465.33,4558.56,4444.1,4539.06,180256912
2008-09-03,4502.02,4511.68,4447.12,4447.12,128551728
2008-09-04,4444.47,4457.29,4302.04,4304,168796096
2008-09-05,4271.5,4288.31,4181.6,4196.66,186680032
2008-09-08,4355.52,4408.81,4289.5,4340.18,202635808
2008-09-09,4335.02,4386.77,4275.1,4293.33,155115408
2008-09-10,4297.08,4315.23,4239.08,4283.66,165438704
2008-09-11,4275.17,4286.83,4192.92,4249.07,156534608
2008-09-12,4315.42,4332.66,4256.73,4332.66,130607912
2008-09-15,4184.52,4232.82,4075.54,4168.97,282293824
2008-09-16,4098.48,4158.36,4027.44,4087.4,297767456
2008-09-17,4159.47,4160.26,3990.86,4000.11,257535200
2008-09-18,3981.46,4077.97,3927.51,3957.86,276113408
2008-09-19,4226.48,4324.87,4090.17,4324.87,489194592
2008-09-22,4331.17,4356.67,4223.51,4223.51,188270832
2008-09-23,4197.22,4205.5,4114.49,4139.82,172903632
2008-09-24,4160.67,4169.17,4097.35,4114.54,143615088
2008-09-25,4112.67,4231.84,4111.27,4226.81,162650624
2008-09-26,4164.91,4201.51,4106.75,4163.38,130960640
2008-09-29,4160.84,4160.84,3953.48,3953.48,197661248
2008-09-30,3850.74,4043.33,3844.63,4032.1,219589472
2008-10-01,4071.39,4071.39,3998.49,4054.54,147808976
2008-10-02,4063.26,4112.24,3962.74,3963.28,181257648
2008-10-03,3977.15,4110.65,3934.03,4080.75,175141024
2008-10-06,3887.14,3911.49,3679.63,3711.98,249870512
2008-10-07,3827.74,3856.98,3689.26,3732.22,226973296
2008-10-08,3561.1,3759.36,3426.85,3496.89,324359808
2008-10-09,3567.76,3612.37,3389.7,3442.7,229967168
2008-10-10,3164.92,3280.04,3047.85,3176.49,238833312
2008-10-13,3379.53,3531.5,3290.41,3531.5,265268608
2008-10-14,3680.52,3766.88,3555.99,3628.52,282309056
2008-10-15,3616.47,3616.47,3346.77,3381.07,250089392
2008-10-16,3215.21,3354.39,3134.94,3181,301782272
2008-10-17,3349.39,3349.82,3179.38,3329.92,266445168
2008-10-20,3413.83,3448.51,3356.09,3448.51,194007920
2008-10-21,3536.8,3545.53,3436.45,3475.4,164326944
2008-10-22,3380.01,3418.3,3291.71,3298.18,165201536
2008-10-23,3311.12,3334.04,3182.03,3310.87,182041296
2008-10-24,3152.06,3193.79,2959.29,3193.79,287377024
2008-10-27,3035.37,3122.16,2976.4,3067.35,200890736
2008-10-28,3159.5,3176.11,2996.16,3114.92,233671520
2008-10-29,3297.15,3402.57,3269.06,3402.57,271627328
2008-10-30,3489.35,3489.35,3327.95,3407.82,203209600
2008-10-31,3399.26,3487.07,3319.35,3487.07,204340336
2008-11-03,3513.12,3527.97,3459.84,3527.97,127069528
2008-11-04,3545.1,3691.09,3519.09,3691.09,188676704
2008-11-05,3667.85,3675.36,3569.3,3618.11,164141280
2008-11-06,3504.38,3574.95,3377.68,3387.25,191393168
2008-11-07,3393.39,3509.92,3351.22,3469.12,141948912
2008-11-10,3558.65,3612.28,3489.72,3505.75,110123240
2008-11-11,3453.65,3460.13,3328.31,3336.41,123428632
2008-11-12,3407.36,3410.09,3218.28,3233.96,149472528
2008-11-13,3196.03,3293.98,3183.65,3269.46,142082416
2008-11-14,3370.86,3378.93,3269.56,3291.47,148408784
2008-11-17,3283.57,3309.62,3166.79,3182.03,138181872
2008-11-18,3194.16,3227.75,3103.54,3217.4,163390384
2008-11-19,3215.51,3215.51,3085.14,3087.89,160738032
2008-11-20,3000.14,3037.36,2917.98,2980.42,199075120
2008-11-21,3005.19,3041.11,2838.5,2881.26,166674512
2008-11-24,2959.52,3172.11,2931.49,3172.11,189658992
2008-11-25,3126.38,3260.81,3104.36,3209.56,168341440
2008-11-26,3183.7,3213.16,3095.06,3169.85,135295632
2008-11-27,3223.4,3254.76,3205.25,3250.39,98927048
2008-11-28,3239.38,3262.68,3177.3,3262.68,124164856
2008-12-01,3261.33,3272.09,3071.99,3080.43,116988440
2008-12-02,3029.85,3160.3,3011.8,3152.9,139373792
2008-12-03,3147.42,3183.5,3056.03,3166.65,117296624
2008-12-04,3160.4,3257.15,3109.16,3161.16,142487360
2008-12-05,3118.74,3124.98,2971.8,2988.01,152658464
2008-12-08,3190.5,3253.27,3154.03,3247.48,166173024
2008-12-09,3211.15,3342.84,3198.51,3297.8,171652544
2008-12-10,3310.06,3331.3,3261.56,3320.31,121224750
2008-12-11,3309,3342.72,3263.15,3306.13,138359475
2008-12-12,3172.19,3242.37,3114.77,3213.6,176095434
2008-12-15,3258.25,3269.11,3171.65,3185.66,111534304
2008-12-16,3186.43,3251.66,3176.7,3251.66,112584316
2008-12-17,3281.82,3305.02,3187.72,3241.92,148339859
2008-12-18,3246.86,3260.01,3196.91,3234.15,134593868
2008-12-19,3190.15,3248.92,3146.82,3225.9,178892739
2008-12-22,3201.66,3209.35,3151.36,3151.36,111159674
2008-12-23,3154.4,3188.42,3128.41,3128.41,81596865
2008-12-24,3111.02,3150.23,3094.69,3116.21,27899387
2008-12-29,3139.24,3169.25,3105.07,3130.72,50944451
2008-12-30,3160.43,3217.13,3151.03,3217.13,55107842
2008-12-31,3242.3,3264.5,3217.97,3217.97,36142311
2009-01-02,3240.75,3349.69,3219.55,3349.69,70329785
2009-01-05,3381.28,3382.85,3323.12,3359.92,114924495
2009-01-06,3372.78,3426.04,3339.29,3396.22,112383538
2009-01-07,3378.99,3403.33,3316.6,3346.09,121715137
2009-01-08,3308.64,3346.28,3269.8,3324.33,100385919
2009-01-09,3337.84,3368.3,3271.03,3299.5,91282156
2009-01-12,3287.58,3305.46,3236.47,3246.12,107872317
2009-01-13,3232.25,3234.52,3154.29,3197.89,139870581
2009-01-14,3216.88,3219.37,3018.06,3052,156705132
2009-01-15,3056.95,3071.55,2962.56,2995.88,156546659
2009-01-16,3056.95,3087.92,3009.5,3016.75,146522059
2009-01-19,3069.92,3083.39,2949.64,2989.69,107935024
2009-01-20,2984.81,3031.55,2912.53,2925.28,126348249
2009-01-21,2885.09,2947.65,2841.87,2905.57,194856061
2009-01-22,2964.66,2981.1,2864.74,2869.62,143150614
2009-01-23,2869.23,2885.62,2770.09,2849.14,146050931
2009-01-26,2834.54,2968.11,2834.54,2955.37,143652143
2009-01-27,2965.37,2970.95,2907.64,2954.53,133969189
2009-01-28,2992.21,3085.69,2989.68,3076.01,172565909
2009-01-29,3064.14,3064.14,2986.01,3009.75,156197050
2009-01-30,3000.62,3028.09,2949.39,2973.92,159374274
2009-02-02,2940.63,2940.63,2867.68,2930.05,110927015
2009-02-03,2951.32,2989.17,2899.22,2982.39,116696463
2009-02-04,3007.95,3097.73,2988.45,3068.99,147089070
2009-02-05,3012.3,3069.11,2976.59,3066.29,124605564
2009-02-06,3086.01,3146.69,3056.92,3122.79,152372025
2009-02-09,3111.68,3146.13,3089.77,3134.87,106216457
2009-02-10,3102.5,3124.05,3020.75,3020.75,109860525
2009-02-11,2999.02,3034.01,2986.21,3027.72,115401771
2009-02-12,3012.06,3012.06,2932.41,2964.34,126486452
2009-02-13,3008.59,3044.73,2986.28,2997.86,101175212
2009-02-16,2974.47,2994.41,2960.77,2962.22,76369869
2009-02-17,2932.29,2935.79,2854.76,2875.23,131233619
2009-02-18,2895.83,2898.34,2825.48,2874.07,135337947
2009-02-19,2894.03,2913.1,2861.15,2872.6,123512323
2009-02-20,2828.95,2830.33,2750.55,2750.55,189042833
2009-02-23,2795.11,2810.91,2719.3,2727.87,131626067
2009-02-24,2708,2733.87,2669.5,2708.05,162004937
2009-02-25,2745.46,2760.12,2662.73,2696.92,142619251
2009-02-26,2738.34,2769.57,2694.77,2744.84,159969505
2009-02-27,2705.44,2714.51,2644.19,2702.48,154835180
2009-03-02,2636.75,2639.21,2581.46,2581.46,127790665
2009-03-03,2597.03,2616.76,2552.31,2554.55,145369770
2009-03-04,2593.16,2675.68,2575.4,2675.68,184009842
2009-03-05,2662.34,2664.19,2569.63,2569.63,150761178
2009-03-06,2566.19,2597.75,2521.46,2534.45,174305377
2009-03-09,2546.26,2552.99,2465.46,2519.29,167153891
2009-03-10,2520.22,2673.03,2510.24,2663.68,196891982
2009-03-11,2653.55,2734.7,2617.44,2674.2,185835574
2009-03-12,2636.94,2697.43,2594.73,2694.25,147420943
2009-03-13,2744.41,2754.25,2694.59,2705.63,194162152
2009-03-16,2761.54,2791.66,2747.29,2791.66,157856963
2009-03-17,2764.02,2782.17,2722.19,2767.28,193759569
2009-03-18,2805.14,2813.93,2720.44,2760.34,211737472
2009-03-19,2784.93,2833.21,2760.67,2776.99,190365649
2009-03-20,2748.73,2798.04,2724.56,2791.14,181417757
2009-03-23,2845.77,2873.99,2801.94,2869.57,159286886
2009-03-24,2915.11,2916.67,2840.96,2874.39,204178670
2009-03-25,2853.76,2918.23,2844.8,2893.45,164503183
2009-03-26,2899.93,2906.48,2856.89,2892.07,122187589
2009-03-27,2890.42,2902,2823.99,2840.62,123236461
2009-03-30,2788.37,2794.78,2719.34,2719.34,138402481
2009-03-31,2746.4,2807.96,2734.69,2807.34,124138711
2009-04-01,2792.59,2841.38,2741.27,2839.61,141112036
2009-04-02,2896.67,3000.98,2896.67,2992.06,220341673
2009-04-03,2972.87,3019.02,2947.99,2958.74,165657428
2009-04-06,2993.08,3018.36,2905.12,2929.75,177432744
2009-04-07,2936.16,2950.36,2876.02,2902.31,130506923
2009-04-08,2855.22,2936.82,2847.96,2921.06,121728265
2009-04-09,2949.95,2990.63,2923.41,2974.18,133225318
2009-04-14,2994.45,3028.36,2960.82,3000.22,156583728
2009-04-15,2963.77,3003,2956.45,2985.74,127173597
2009-04-16,3006.9,3054.14,2977.83,3038.18,142455406
2009-04-17,3048.64,3102.04,3029.61,3091.96,175715408
2009-04-20,3081.15,3082.56,2958.53,2969.4,145767806
2009-04-21,2963.99,3003.34,2898.52,2973.94,163176748
2009-04-22,2974.57,3026.12,2935.18,3025.24,161798903
2009-04-23,2996.1,3056.64,2983.99,3008.62,142954927
2009-04-24,3022.16,3102.85,3016.95,3102.85,136097038
2009-04-27,3043.3,3109.51,3040.45,3102.43,111811435
2009-04-28,3044.65,3085.44,3016.06,3051.02,140160260
2009-04-29,3073.35,3125.17,3062.89,3116.94,139345330
2009-04-30,3142.42,3194.25,3141.36,3159.85,159721710
2009-05-04,3180.26,3241.34,3168.25,3237.97,112888970
2009-05-05,3243.62,3260.62,3209.87,3225,163333108
2009-05-06,3220.79,3308.64,3205.73,3283.51,177368285
2009-05-07,3309.75,3355.95,3244.27,3251.52,188692623
2009-05-08,3281.65,3345.46,3279.16,3312.59,116938534
2009-05-11,3312.65,3312.65,3224.54,3248.67,129939214
2009-05-12,3209.47,3270.61,3209.47,3231.1,117184195
2009-05-13,3241.25,3254.83,3152.53,3152.9,170728910
2009-05-14,3136.31,3167.13,3118.06,3156.29,135837790
2009-05-15,3179.29,3190.74,3134.9,3169.05,119754613
2009-05-18,3135.12,3245.39,3115.27,3245.39,114642283
2009-05-19,3264.3,3294.69,3246.08,3274.96,148876866
2009-05-20,3262.36,3320.33,3258.58,3303.37,147147211
2009-05-21,3261.32,3266.47,3208.81,3217.41,89277310
2009-05-22,3233.82,3260.63,3199.8,3227.97,85234326
2009-05-25,3235.22,3249.01,3168.22,3236.16,56037253
2009-05-26,3215.96,3277.23,3170.56,3270.09,115310467
2009-05-27,3281.92,3301.77,3267.1,3294.86,111323644
2009-05-28,3250.05,3293.61,3231.61,3263.7,99830329
2009-05-29,3306.43,3317.58,3267.89,3277.65,124714001
2009-06-01,3339.38,3384.08,3331.61,3379.49,100384703
2009-06-02,3346.56,3399.59,3342.28,3378.04,116628332
2009-06-03,3387.88,3387.88,3288.99,3309.65,103978792
2009-06-04,3316.91,3351.64,3308.49,3312.03,108064767
2009-06-05,3338.73,3389.81,3318.03,3339.05,114015791
2009-06-08,3327.56,3330.85,3275.7,3289.66,87891923
2009-06-09,3314.66,3332.35,3284.14,3296.73,100423623
2009-06-10,3338.76,3370.87,3303.04,3315.27,108811033
2009-06-11,3301.06,3343.06,3294.34,3334.94,84168162
2009-06-12,3331.11,3340.5,3310.52,3326.14,88431741
2009-06-15,3308.57,3308.57,3213.32,3219.58,125452859
2009-06-16,3224.28,3247.76,3209.81,3213.95,95814093
2009-06-17,3202.36,3211.12,3136.91,3161.14,120827903
2009-06-18,3172.88,3207.08,3139.41,3194.06,100116131
2009-06-19,3195.85,3243.96,3183.86,3221.27,168062822
2009-06-22,3221.16,3224.42,3123.1,3123.25,124581708
2009-06-23,3097.39,3143.53,3097.39,3116.82,112316993
2009-06-24,3136.77,3196.97,3104.84,3184.76,122953259
2009-06-25,3178.72,3186.24,3110.35,3163.1,107605787
2009-06-26,3181.14,3204.01,3112.62,3129.73,97813739
2009-06-29,3122.54,3205.36,3120.96,3193.68,86166701
2009-06-30,3207.97,3207.97,3124.72,3140.44,107219498
2009-07-01,3163.53,3233.6,3161.83,3217,98942390
2009-07-02,3200.75,3200.75,3116.41,3116.41,116739554
2009-07-03,3126.71,3132.73,3092.18,3119.51,62069289
2009-07-06,3089.2,3103.22,3059.06,3082.16,87959416
2009-07-07,3098.28,3112.95,3044.71,3048.57,96258484
2009-07-08,3031.86,3048.84,3000.28,3009.71,105523103
2009-07-09,3027.38,3059.09,3013.27,3025.94,82413362
2009-07-10,3010.53,3022.58,2976.81,2983.1,77981363
2009-07-13,2974.33,3052.08,2957.83,3052.08,79152935
2009-07-14,3066.98,3093.92,3045.34,3081.87,77627340
2009-07-15,3104.95,3171.27,3102.35,3171.27,130672908
2009-07-16,3168.47,3227.82,3157.26,3199.68,109351565
2009-07-17,3221.86,3235.82,3206.95,3218.46,100420743
2009-07-20,3252.15,3279.1,3233.94,3270.94,78868802
2009-07-21,3276.97,3330.28,3265.63,3302.89,95622579
2009-07-22,3308.99,3308.99,3267.65,3305.07,91501920
2009-07-23,3315.54,3380.16,3280.68,3373.72,109556305
2009-07-24,3357.67,3408.28,3346.91,3366.45,0
2009-07-27,3405.16,3406.4,3350.37,3372.36,146260225
2009-07-28,3374.93,3400.57,3327.45,3330.97,153355818
2009-07-29,3322.21,3394.68,3322.21,3365.62,120832493
2009-07-30,3397.39,3455.51,3373.08,3435.49,159407239
2009-07-31,3423.86,3447.15,3408,3426.27,0
2009-08-03,3427.45,3505.84,3417.82,3477.8,117327513
2009-08-04,3481.49,3482.33,3441.43,3476.37,110179701
2009-08-05,3475.7,3507.89,3443.94,3458.53,129853922
2009-08-06,3483.14,3507.83,3458.3,3477.83,120694237
2009-08-07,3467.72,3539.31,3437,3521.14,131817517
2009-08-10,3504.99,3509.96,3482.84,3504.54,95405692
2009-08-11,3511.76,3528.21,3444.52,3456.18,109905091
2009-08-12,3455.87,3511.76,3435.87,3507.24,95903398
2009-08-13,3511.19,3558.47,3503.99,3524.39,110293038
2009-08-14,3535.39,3553.81,3480.47,3495.27,83989156
2009-08-17,3472.39,3474.33,3396.6,3419.69,94085522
2009-08-18,3435.75,3450.69,3419.71,3450.69,62526992
2009-08-19,3424.94,3467.64,3404.89,3450.34,67895861
2009-08-20,3489.21,3516.88,3477.19,3505.32,82848607
2009-08-21,3494.25,3623.35,3489.74,3615.81,121947838
2009-08-24,3631.42,3660.52,3621.05,3652.17,78773257
2009-08-25,3614.61,3689.2,3614.61,3680.61,93312262
2009-08-26,3670.14,3693.82,3657.6,3668.34,163863731
2009-08-27,3660.51,3686.07,3634.44,3648.53,121667499
2009-08-28,3667.33,3724.19,3667.33,3693.09,0
2009-08-31,3667.33,3682.59,3647.41,3653.54,83714208
2009-09-01,3674.82,3686.08,3583.44,3583.44,117948841
2009-09-02,3578.7,3581.14,3535.49,3573.13,180243943
2009-09-03,3587.34,3593.81,3542.96,3553.51,136885864
2009-09-04,3567.47,3603.35,3566.91,3598.76,116794080
2009-09-07,3625.53,3659.82,3621.6,3652.83,0
2009-09-08,3662.92,3676.87,3642.45,3660.96,117927328
2009-09-09,3645.94,3707.69,3643.71,3707.69,122491306
2009-09-10,3725.76,3731.92,3679.21,3705.87,0
2009-09-11,3722.97,3751.44,3722.52,3734.89,0
2009-09-14,3694.69,3733.15,3674.22,3730.61,95052393
2009-09-15,3743.46,3766.28,3724.38,3752.21,140830800
2009-09-16,3771.61,3821.24,3767.16,3813.79,147716392
2009-09-17,3844.19,3844.45,3810.02,3835.27,173292520
2009-09-18,3816.57,3853.97,3812.71,3827.84,282380235
2009-09-21,3827.45,3833.08,3787.52,3812.16,130355019
2009-09-22,3827.33,3856.67,3815.16,3823.52,136228949
2009-09-23,3822.6,3849.27,3807.13,3821.79,132377615
2009-09-24,3808.89,3849.94,3751.75,3758.36,132202320
2009-09-25,3760.75,3768.52,3731.99,3739.14,126148461
2009-09-28,3727.77,3825,3703.08,3825,117568393
2009-09-29,3830.58,3845.01,3798.71,3814.1,118269222
2009-09-30,3825.17,3841.99,3763.35,3795.41,135549406
2009-10-01,3802.03,3821.42,3720.22,3720.77,115677661
2009-10-02,3695.47,3698.79,3627.4,3649.9,0
2009-10-05,3651.98,3677.37,3629.41,3675.01,112571428
2009-10-06,3691.1,3770.21,3678.56,3770.21,149400244
2009-10-07,3764.91,3792.03,3748.93,3756.41,143746150
2009-10-08,3815.09,3818.27,3778.81,3806.81,132889363
2009-10-09,3788.33,3822.96,3777.74,3799.61,0
2009-10-12,3813.38,3859.15,3805.96,3845.8,122743057
2009-10-13,3836.67,3846.74,3790.66,3801.39,125365737
2009-10-14,3846.63,3885.23,3844.19,3882.67,131273448
2009-10-15,3885.87,3898.22,3862.68,3883.83,110952170
2009-10-16,3890.66,3907.49,3817.9,3827.6,135349994
2009-10-19,3842.54,3892.36,3842.54,3892.36,89663806
2009-10-20,3906.49,3913.81,3863.34,3871.45,99922471
2009-10-21,3880.87,3888.49,3805.92,3873.22,139411857
2009-10-22,3823.44,3831.18,3792.48,3820.85,124729623
2009-10-23,3856.08,3878.44,3807.08,3808.24,145605413
2009-10-26,3823.82,3838.45,3732.64,3744.45,138770905
2009-10-27,3750.59,3772.35,3725.4,3743.95,139001588
2009-10-28,3731.5,3734.31,3661.07,3663.78,179725304
2009-10-29,3654.9,3721.73,3641.13,3714.02,158360226
2009-10-30,3718.69,3727.61,3600.46,3607.69,223377461
2009-11-02,3603.64,3665.92,3590.73,3639.46,137456967
2009-11-03,3602.84,3607.86,3549.65,3584.25,132779360
2009-11-04,3616.2,3682.5,3611.97,3670.33,142399362
2009-11-05,3637.12,3728.76,3617.09,3708.73,117988649
2009-11-06,3703.34,3725.9,3658.03,3707.29,113873850
2009-11-09,3737.43,3786.48,3737.37,3785.49,52329703
2009-11-10,3788.8,3802.9,3775.26,3785.59,112918749
2009-11-11,3818.17,3843.88,3803.11,3814.39,115166201
2009-11-12,3799.95,3843.76,3791.29,3808.07,113989965
2009-11-13,3794.63,3810.7,3764.51,3806.01,110313336
2009-11-16,3837.24,3868.16,3830.26,3863.16,118936672
2009-11-17,3850.28,3859.43,3821.82,3829.06,102914122
2009-11-18,3850.27,3862.17,3815.04,3828.16,104291348
2009-11-19,3818.65,3824.29,3751,3760.22,120574661
2009-11-20,3772.37,3788.07,3714.42,3729.36,128249415
2009-11-23,3766.38,3828.69,3765.31,3813.17,117455377
2009-11-24,3779.57,3818.73,3770.68,3784.62,144484753
2009-11-25,3812.37,3827.38,3783.62,3809.16,125853392
2009-11-26,3787.72,3792.9,3672.78,3679.23,123493954
2009-11-27,3613.28,3748.08,3610.81,3721.45,141510853
2009-11-30,3732.63,3732.63,3669.27,3680.15,121643690
2009-12-01,3720.28,3775.74,3714.78,3775.74,121560521
2009-12-02,3774.67,3811.6,3764.84,3795.92,97784361
2009-12-03,3828.61,3841.11,3788.8,3799.11,103636967
2009-12-04,3782.66,3876.23,3772.34,3846.62,105122390
2009-12-07,3836.05,3853.98,3803.62,3840.05,72517202
2009-12-08,3829.11,3854.08,3761.86,3785.3,113326807
2009-12-09,3776.53,3799.87,3734.71,3757.39,109090959
2009-12-10,3756.9,3805.17,3753.12,3798.38,116877730
2009-12-11,3795.06,3836.88,3795.06,3803.72,115960561
2009-12-14,3839.75,3846.75,3811.62,3830.44,75984878
2009-12-15,3834.53,3843.13,3793.65,3834.09,0
2009-12-16,3837.11,3878.2,3836.28,3875.82,105750645
2009-12-17,3847.99,3864.05,3820.88,3830.82,102525216
2009-12-18,3833.72,3871,3794.44,3794.44,161104491
2009-12-21,3807.84,3873.88,3802.13,3872.06,119026812
2009-12-22,3878.86,3918.67,3876.82,3898.38,148064328
2009-12-23,3923.31,3930.76,3898.82,3910.75,80739964
2009-12-24,3909.43,3922.93,3909.43,3912.73,24032846
2009-12-28,3939.66,3951.78,3934.36,3947.15,42662291
2009-12-29,3959.03,3976.92,3949.97,3959.98,51932256
2009-12-30,3953.3,3967.16,3928.2,3935.5,46147931
2009-12-31,3952.53,3959.2,3936.33,3936.33,27551937
2010-01-04,3952.21,4013.97,3950.61,4013.97,96062521
2010-01-05,4012.43,4028.34,3993.33,4012.91,119843971
2010-01-06,4014.45,4022.94,3996.8,4017.67,99154554
2010-01-07,4005.96,4032.24,3983.9,4024.8,112385925
2010-01-08,4042.64,4051.41,4013.34,4045.14,125170018
2010-01-11,4071.4,4088.18,4039.33,4043.09,98470702
2010-01-12,4044.19,4049.48,3980.2,4000.05,109294169
2010-01-13,3979.94,4007.86,3979.15,4000.86,100314897
2010-01-14,4029.2,4029.71,3993.5,4015.77,92103097
2010-01-15,4030.94,4044.08,3949.9,3954.38,135467175
2010-01-18,3971.17,3982.79,3954.28,3977.46,68504348
2010-01-19,3968.73,4019.88,3930.91,4009.67,96744680
2010-01-20,3996.36,4013.48,3915.96,3928.95,114935448
2010-01-21,3955.78,3966.2,3862.16,3862.16,127009966
2010-01-22,3840.06,3859.65,3786.29,3820.78,144635386
2010-01-25,3793.63,3833.44,3780.5,3781.85,107862612
2010-01-26,3748.03,3807.48,3741.36,3807.04,120346966
2010-01-27,3769.66,3793.63,3737.29,3759.8,126339271
2010-01-28,3812.19,3812.19,3688.79,3688.79,137679761
2010-01-29,3712.02,3768.39,3696,3739.46,121324394
2010-02-01,3713.17,3774.36,3702.01,3762.01,91251437
2010-02-02,3766.83,3819.07,3737.72,3812.13,122299530
2010-02-03,3819.77,3831.38,3784.32,3793.47,111659296
2010-02-04,3792.42,3806.21,3685.57,3689.25,141731956
2010-02-05,3665.91,3673.71,3563.76,3563.76,210770732
2010-02-08,3595.38,3616.67,3545.91,3607.27,134731224
2010-02-09,3598.66,3633.59,3583.54,3612.76,116286067
2010-02-10,3638.39,3673.63,3617.72,3635.61,135393201
2010-02-11,3659.95,3675.64,3581.86,3616.75,215628446
2010-02-12,3647.27,3661.04,3579.4,3599.07,152010260
2010-02-15,3621.41,3641.98,3599.63,3609.22,94502475
2010-02-16,3641.42,3669.04,3602.31,3669.04,124987218
2010-02-17,3707.18,3748.66,3700.19,3725.21,120890260
2010-02-18,3719.06,3752.05,3711.31,3747.83,110620974
2010-02-19,3711.86,3772.67,3707.19,3769.54,113417156
2010-02-22,3780.68,3781.98,3752.88,3756.7,128192139
2010-02-23,3780.34,3791.56,3696.49,3707.06,122324909
2010-02-24,3713.44,3727.81,3683.81,3715.68,105721849
2010-02-25,3694.56,3724.69,3633.81,3640.77,142417066
2010-02-26,3680.61,3710.31,3648.34,3708.8,123917091
2010-03-01,3739.56,3771.81,3724.84,3769.54,108582677
2010-03-02,3770.64,3811.92,3763.16,3811.92,97509243
2010-03-03,3799.33,3849.73,3787.96,3842.52,94256811
2010-03-04,3813.4,3850.73,3809.72,3828.41,118009338
2010-03-05,3845.99,3910.42,3838.34,3910.42,121863838
2010-03-08,3924.22,3924.22,3901.97,3903.54,91574329
2010-03-09,3907.73,3919.52,3876.09,3910.01,100182127
2010-03-10,3908.39,3950.64,3902.11,3943.55,100713856
2010-03-11,3921.26,3946.15,3909.95,3928.95,91707458
2010-03-12,3933.97,3956.42,3919.07,3927.4,91306158
2010-03-15,3921,3925.86,3889.13,3890.91,76136801
2010-03-16,3914.39,3951.47,3910.81,3938.95,88477390
2010-03-17,3954.3,3967.51,3943.17,3957.89,100623455
2010-03-18,3936.94,3964.78,3923.26,3938.18,105810665
2010-03-19,3953.44,3963.53,3906.11,3925.44,144614877
2010-03-22,3908.55,3928,3868.02,3928,94675972
2010-03-23,3927.62,3962.2,3926.87,3952.55,88596550
2010-03-24,3960.27,3966.96,3907.85,3949.81,106626007
2010-03-25,3951.71,4008.7,3950.95,4000.48,105227022
2010-03-26,3990.99,4002.92,3979.87,3988.93,81693994
2010-03-29,4002.13,4017.64,3971.12,4000.66,75799426
2010-03-30,4018.2,4028.64,3978.87,3987.41,94767910
2010-03-31,3982.15,3998.57,3943.03,3974.01,112706490
2010-04-01,3996.53,4041.58,3989.83,4034.23,89322100
2010-04-06,4048.9,4065.07,4026.74,4053.94,86169581
2010-04-07,4049.25,4052.03,4020.17,4026.97,92260103
2010-04-08,4007.37,4012.1,3952.14,3978.46,100438806
2010-04-09,4008.43,4050.54,4008.2,4050.54,83313655
2010-04-12,4078.38,4082.11,4032.04,4050.5,86053398
2010-04-13,4038.73,4058.1,4020.71,4031.99,105829362
2010-04-14,4051.65,4074.29,4046.61,4057.7,112729669
2010-04-15,4069.3,4084.69,4036.9,4065.65,95198791
2010-04-16,4044.89,4086,3976.42,3986.63,147967908
2010-04-19,3964.53,3987.05,3949.08,3970.47,92783619
2010-04-20,3987.75,4030.04,3970.63,4026.65,96518327
2010-04-21,4037.39,4037.39,3976.95,3977.67,113745149
2010-04-22,3969.5,4007.3,3907.43,3924.65,154432845
2010-04-23,3921.87,3968.5,3907.19,3951.3,136636583
2010-04-26,3995.26,4017.53,3978.31,3997.39,103591490
2010-04-27,3988.87,3995.96,3844.6,3844.6,133778405
2010-04-28,3815.39,3848.15,3749.53,3787,231746776
2010-04-29,3796.44,3857.64,3775.34,3840.62,143637603
2010-04-30,3829.64,3857.08,3783.95,3816.99,145601700
2010-05-03,3796.79,3847.21,3771.96,3828.46,76787443
2010-05-04,3827.05,3836.17,3678.89,3689.29,188484366
2010-05-05,3688.15,3705.08,3613.57,3636.03,219038372
2010-05-06,3583.75,3667.89,3541.82,3556.11,275925283
2010-05-07,3454.6,3538.86,3349.96,3392.59,309092854
2010-05-10,3605.84,3720.29,3461.96,3720.29,331894117
2010-05-11,3655.24,3700.29,3623.22,3693.2,181317039
2010-05-12,3665.77,3763.07,3639.34,3733.87,165687688
2010-05-13,3774.1,3774.1,3702.74,3731.54,104968686
2010-05-14,3706.77,3711.12,3543.74,3560.36,191086146
2010-05-17,3526.87,3594.94,3515.4,3543.55,129861531
2010-05-18,3601.38,3640.06,3576.27,3617.32,127755237
2010-05-19,3557.35,3576.14,3485.89,3511.67,127688215
2010-05-20,3522.46,3555.64,3362.17,3432.52,224060725
2010-05-21,3433.19,3458.67,3341.76,3430.74,232644656
2010-05-24,3460.49,3477.86,3399.58,3430.93,107445119
2010-05-25,3326.54,3348.64,3287.57,3331.29,178968642
2010-05-26,3393.44,3449.57,3374.78,3408.59,170875376
2010-05-27,3433.27,3527.7,3420.78,3525.31,171026591
2010-05-28,3553.17,3553.17,3501.17,3515.06,124262319
2010-05-31,3506.3,3528.78,3498.07,3507.56,50180220
2010-06-01,3481.66,3521.24,3414.5,3503.08,153245086
2010-06-02,3471.83,3505.73,3432.2,3501.5,117002245
2010-06-03,3572.76,3598.38,3549.88,3557.34,130979165
2010-06-04,3567.99,3593,3443.11,3455.61,184600588
2010-06-07,3397.17,3455.32,3381.73,3413.72,139685269
2010-06-08,3433.86,3433.86,3343.59,3380.36,139355021
2010-06-09,3411.81,3446.77,3364.84,3446.77,133963350
2010-06-10,3416.54,3538.61,3405.26,3516.64,138415163
2010-06-11,3536.85,3570.39,3507.57,3555.52,145286708
2010-06-14,3583.47,3630.16,3581.97,3626.04,124652013
2010-06-15,3590.83,3672.71,3590.83,3661.51,120265028
2010-06-16,3689.65,3689.65,3639.28,3675.93,138257992
2010-06-17,3671.96,3716.19,3660.25,3683.08,120072043
2010-06-18,3685.35,3704.59,3662.58,3687.21,158411107
2010-06-21,3750.69,3759.44,3722.89,3734.92,99676702
2010-06-22,3703.31,3726.04,3671.39,3705.32,111021291
2010-06-23,3665.85,3696.03,3626.54,3641.79,104476653
2010-06-24,3666.42,3667.94,3543.47,3555.36,121422634
2010-06-25,3559.12,3577.51,3504.31,3519.73,111614842
2010-06-28,3537.67,3577.59,3506.66,3576.45,88016416
2010-06-29,3520.33,3532.38,3424.72,3432.99,139438394
2010-06-30,3448,3470.69,3408.55,3442.89,131601329
2010-07-01,3386.79,3403.08,3321.35,3339.9,148121754
2010-07-02,3371.9,3390.78,3337.41,3348.37,112463541
2010-07-05,3362.72,3364.75,3331.59,3332.46,67387553
2010-07-06,3352.39,3456.43,3349.68,3423.36,109263182
2010-07-07,3386.47,3483.44,3361.18,3483.44,128353673
2010-07-08,3506.22,3553.61,3504.78,3538.25,111471306
2010-07-09,3567.37,3570.89,3540.39,3554.48,82781840
2010-07-12,3562.7,3593.12,3545.57,3567.66,64774014
2010-07-13,3568.39,3642.53,3567.68,3637.76,93036465
2010-07-14,3652.19,3656.76,3596.27,3632.98,80257121
2010-07-15,3617.37,3654.1,3569.41,3581.82,101893175
2010-07-16,3595.02,3614.59,3487.21,3500.16,118141685
2010-07-19,3476.07,3534.49,3476.07,3486.33,75667591
2010-07-20,3512.42,3514.39,3419.77,3468.02,94585211
2010-07-21,3500.36,3541.59,3488.62,3493.92,96194912
2010-07-22,3473.48,3604.9,3469.47,3600.57,117873385
2010-07-23,3595.66,3628.2,3575.32,3607.05,115424480
2010-07-26,3634.76,3636.18,3589.93,3636.18,94623226
2010-07-27,3661.06,3698.02,3654.22,3666.4,148686799
2010-07-28,3680.6,3700.4,3656.19,3670.36,114276978
2010-07-29,3680.06,3720.63,3651.91,3651.91,127031570
2010-07-30,3647.21,3680.07,3600.83,3643.14,180456738
2010-08-02,3675.88,3755.72,3671.93,3752.03,102113054
2010-08-03,3744.52,3751.96,3716.04,3747.51,93834745
2010-08-04,3746.56,3779.99,3716.03,3760.72,95406150
2010-08-05,3763.72,3802.94,3758.52,3764.19,87579731
2010-08-06,3780.82,3794.03,3698.15,3716.05,105131451
2010-08-09,3764.25,3781.63,3752.99,3777.37,70973758
2010-08-10,3769.47,3771.67,3710.01,3730.58,81163805
2010-08-11,3705.44,3708.62,3625.7,3628.29,102068734
2010-08-12,3611.46,3641.85,3584.44,3621.07,114105107
2010-08-13,3650.46,3652.08,3577.54,3610.91,91580758
2010-08-16,3622.6,3628.66,3563.88,3597.6,65676145
2010-08-17,3615.35,3664.62,3610.27,3663.13,77734199
2010-08-18,3650.52,3668.5,3625.49,3647.93,67472614
2010-08-19,3666.94,3680.03,3570.35,3572.4,98212227
2010-08-20,3570.4,3596.43,3517.49,3526.12,100035889
2010-08-23,3536.95,3583.45,3524.63,3553.23,68187220
2010-08-24,3523.49,3529.91,3457.12,3491.11,106095431
2010-08-25,3482.53,3500.81,3414.84,3450.19,109643507
2010-08-26,3490.75,3491.85,3455.51,3475.03,97646227
2010-08-27,3460.35,3509.58,3435.55,3507.44,99208757
2010-08-30,3518.69,3520.7,3477.27,3487.01,73060053
2010-08-31,3435.05,3490.79,3430.91,3490.79,120580495
2010-09-01,3507.87,3626.26,3478.85,3623.84,130987155
2010-09-02,3610.4,3646.29,3598.18,3631.43,95957510
2010-09-03,3642.1,3706.48,3631.32,3672.2,104870735
2010-09-06,3695.47,3695.47,3674.76,3684.73,56003502
2010-09-07,3669.15,3672.54,3620.36,3643.81,82109698
2010-09-08,3632.62,3686.91,3613.29,3677.21,96094590
2010-09-09,3666.76,3731.06,3655.47,3722.15,97490519
2010-09-10,3703.02,3731.86,3697.18,3725.82,81962862
2010-09-13,3765.24,3781.48,3751.57,3767.15,102304286
2010-09-14,3767.38,3784.13,3746.97,3774.4,85501041
2010-09-15,3776.19,3784.04,3738.44,3755.64,89735142
2010-09-16,3757.91,3766.13,3729.67,3736.3,80444341
2010-09-17,3778.24,3795.48,3705.29,3722.02,190728393
2010-09-20,3738,3792.38,3737.01,3788.01,110921165
2010-09-21,3781.74,3824.98,3777.62,3784.4,109390054
2010-09-22,3796.75,3796.75,3729.82,3735.05,106566343
2010-09-23,3762.43,3771.69,3666.23,3710.61,94564670
2010-09-24,3687.83,3786.35,3686.29,3782.48,158424546
2010-09-27,3796.53,3800.87,3764.12,3766.16,88511962
2010-09-28,3750.53,3780.45,3711.15,3762.35,130138817
2010-09-29,3780.93,3798.48,3725.57,3737.12,114058971
2010-09-30,3711.96,3782.67,3693.46,3715.18,127826867
2010-10-01,3722.93,3754.08,3672.9,3692.09,109500847
2010-10-04,3689.18,3691.8,3640.48,3649.81,88169730
2010-10-05,3648.96,3742.66,3638.34,3731.93,97026050
2010-10-06,3750.87,3779.71,3746.63,3764.91,113518196
2010-10-07,3769.26,3799.71,3732.45,3770.47,99100796
2010-10-08,3763.35,3774.92,3738.56,3763.18,91899799
2010-10-11,3770.03,3782.02,3763.64,3768.49,79220068
2010-10-12,3738.04,3756.25,3700.26,3748.86,98603589
2010-10-13,3768.85,3828.34,3766.93,3828.34,103730561
2010-10-14,3833.42,3845.36,3812.41,3819.17,125676899
2010-10-15,3829.69,3837.51,3798.93,3827.37,116072180
2010-10-18,3803.46,3842.39,3798.13,3834.5,72360069
2010-10-19,3828.75,3853.96,3794.89,3807.17,110889455
2010-10-20,3793.39,3832.87,3786.36,3828.15,92755203
2010-10-21,3820.73,3889.74,3811.44,3878.27,104693730
2010-10-22,3859.33,3887.82,3855.91,3868.54,83781990
2010-10-25,3894.91,3894.91,3862.8,3870,68917183
2010-10-26,3854.58,3866.35,3818.95,3852.66,76451518
2010-10-27,3836.12,3867.89,3811,3815.77,96994701
2010-10-28,3838.13,3862.97,3821.88,3834.84,90650581
2010-10-29,3828.71,3857.58,3807.8,3833.5,87172877
2010-11-01,3865.04,3873.77,3812.37,3841.11,66893318
2010-11-02,3830.4,3879.35,3830.14,3865.72,74320188
2010-11-03,3880.08,3890.9,3834.68,3842.94,88936124
2010-11-04,3885.17,3931.76,3885.17,3916.78,210714269
2010-11-05,3928.01,3937.64,3893.93,3916.73,120860683
2010-11-08,3915.34,3919.86,3896.7,3913.7,92995025
2010-11-09,3903.85,3961.7,3902.64,3945.71,102003810
2010-11-10,3923.25,3932.67,3869.2,3888.45,150077317
2010-11-11,3900.83,3903.2,3848.1,3867.35,139319737
2010-11-12,3796.61,3853.31,3769.59,3831.12,156752916
2010-11-15,3810.24,3875.63,3797.75,3864.24,68638953
2010-11-16,3836.73,3842.12,3762.47,3762.47,65343328
2010-11-17,3753.76,3798.73,3753.06,3792.35,88428140
2010-11-18,3823.53,3873.58,3822.15,3867.97,121668449
2010-11-19,3871.5,3871.5,3827.03,3860.16,90525461
2010-11-22,3892.65,3896.07,3812.48,3818.89,107270257
2010-11-23,3792.14,3803.86,3724.42,3724.42,124152820
2010-11-24,3738.47,3760.78,3703.72,3747.61,124867154
2010-11-25,3752.42,3767.69,3730.04,3760.42,76884693
2010-11-26,3728.99,3743.98,3687.43,3728.65,109620628
2010-11-29,3748.1,3773.9,3636.96,3636.96,138514905
2010-11-30,3643.63,3656.81,3591.78,3610.44,155839947
2010-12-01,3634.61,3674.96,3620.64,3669.29,135829399
2010-12-02,3695.41,3754.82,3650.03,3747.04,140290136
2010-12-03,3744.24,3775.75,3721.38,3750.55,119598337
2010-12-06,3758.58,3763.4,3723.16,3749.23,86404838
2010-12-07,3759.59,3835.06,3758.91,3810.5,105758241
2010-12-08,3790.48,3857.86,3784.38,3831.98,95263170
2010-12-09,3857.69,3867.34,3836.83,3858.05,116577399
2010-12-10,3870.46,3873.64,3850.69,3857.35,80845461
2010-12-13,3872.83,3904.43,3868.78,3892.44,85610317
2010-12-14,3893.96,3902.87,3881.64,3902.87,84802148
2010-12-15,3889.84,3892.93,3865.17,3880.19,90556330
2010-12-16,3878.25,3897.15,3861.1,3888.36,76074310
2010-12-17,3901.42,3906.09,3865.1,3867.35,114886708
2010-12-20,3873.24,3918.69,3869.2,3885.08,80460455
2010-12-21,3903.16,3936.06,3899.22,3927.49,73277973
2010-12-22,3922.96,3932.2,3919.47,3919.71,74035756
2010-12-23,3922.74,3924.3,3889.31,3911.32,45203115
2010-12-24,3906.93,3911.95,3893.55,3900.39,9304351
2010-12-27,3893.11,3901.92,3836.05,3862.19,35361171
2010-12-28,3872.7,3881.97,3858.72,3858.72,31019385
2010-12-29,3869.9,3904.04,3869.82,3890.65,33620609
2010-12-30,3893.51,3902.04,3839.61,3850.76,36730901
2010-12-31,3854.18,3854.18,3804.78,3804.78,16426656
2011-01-03,3847.63,3904.03,3836.71,3900.86,58960002
2011-01-04,3908.25,3945.72,3890.83,3916.03,84242352
2011-01-05,3904.47,3905.98,3850.38,3904.61,86238299
2011-01-06,3911.34,3945.34,3895.55,3904.42,100648760
2011-01-07,3892.87,3913.92,3865.58,3865.58,90376658
2011-01-10,3850.27,3853.38,3790.96,3802.03,95563555
2011-01-11,3821.99,3866.85,3809.85,3861.92,103732272
2011-01-12,3870.79,3946.12,3869.67,3945.07,145011341
2011-01-13,3950.91,3975.63,3943.98,3974.83,145476943
2011-01-14,3961.04,3992.1,3954.04,3983.28,105032279
2011-01-17,3984.09,3990.35,3965.91,3975.41,68114722
2011-01-18,3991.07,4016.4,3987.02,4012.68,106162599
2011-01-19,4019.79,4022.58,3973.24,3976.71,117248892
2011-01-20,3972.83,3989.03,3950.3,3964.84,129686400
2011-01-21,3982.49,4057.97,3979.24,4017.45,147775877
2011-01-24,4028.33,4037.9,4002.72,4033.21,87045705
2011-01-25,4049.12,4056.69,4016.5,4019.62,121118155
2011-01-26,4043.92,4066.41,4039.59,4049.07,105469786
2011-01-27,4040.2,4079.3,4032.11,4059.57,112959629
2011-01-28,4044.56,4072.64,4002.32,4002.32,123256614
2011-01-31,3997.14,4018.51,3953.18,4005.5,113505405
2011-02-01,4037.14,4078.48,4019.34,4072.62,113923600
2011-02-02,4084.75,4089.64,4049.74,4066.53,106595692
2011-02-03,4056.39,4059.25,4009.12,4036.59,107655388
2011-02-04,4049.01,4059.63,4026.92,4047.21,102422683
2011-02-07,4055.5,4098.64,4052.61,4090.8,105097165
2011-02-08,4082.44,4109.38,4078.51,4108.27,108437674
2011-02-09,4100.62,4120.44,4090.72,4090.74,121204561
2011-02-10,4078.87,4095.14,4041.63,4095.14,237525255
2011-02-11,4080.74,4121.38,4039.24,4101.31,197152086
2011-02-14,4128.7,4130.4,4089.66,4096.62,155896720
2011-02-15,4091.64,4118.76,4085.5,4110.34,120152399
2011-02-16,4124.26,4169.87,4121.46,4151.26,150769400
2011-02-17,4160.78,4163.44,4129.57,4152.31,150942831
2011-02-18,4164.65,4168.57,4136.17,4157.14,133309406
2011-02-21,4153.1,4163.99,4087.85,4097.41,96790915
2011-02-22,4074.62,4078.87,4026.01,4050.27,134167182
2011-02-23,4044.53,4061.04,4007.93,4013.12,112361196
2011-02-24,3985.09,4024.26,3984.36,4009.64,163152133
2011-02-25,4029.07,4084.54,4006.87,4070.38,104817081
2011-02-28,4064.55,4131.73,4053.42,4110.35,102781239
2011-03-01,4126.66,4145.73,4056.43,4067.15,75870145
2011-03-02,4042.51,4053.64,4009.89,4034.32,136793618
2011-03-03,4057.91,4098.11,4040.43,4060.76,204575692
2011-03-04,4068.69,4091.31,4010.8,4020.21,133368907
2011-03-07,4007.34,4049.98,3990.41,3990.41,134149971
2011-03-08,4006.36,4017.43,3964.99,4015.91,117627389
2011-03-09,4016.45,4035.81,3985.91,3993.81,130987380
2011-03-10,3961.37,3980.85,3940.25,3963.99,116584432
2011-03-11,3926.72,3951.46,3915.21,3928.68,114517585
2011-03-14,3914.03,3939.5,3871.22,3878.04,147283443
2011-03-15,3793.95,3820.79,3713.07,3780.85,229770635
2011-03-16,3800.83,3800.83,3693.94,3696.56,184983322
2011-03-17,3728.64,3796.62,3708.13,3786.21,166144780
2011-03-18,3807.51,3861.84,3801.47,3810.22,182912105
2011-03-21,3870.72,3904.45,3855.25,3904.45,114208640
2011-03-22,3904.12,3926.66,3876.71,3892.71,108834935
2011-03-23,3875.26,3918,3875.26,3913.73,89613023
2011-03-24,3900.24,3973.02,3885.83,3968.84,103414820
2011-03-25,3986.56,3986.56,3960.19,3972.38,79400187
2011-03-28,3966.77,3991.32,3959.85,3976.95,103245349
2011-03-29,3984.05,3990.73,3949.2,3987.8,90568419
2011-03-30,4024.02,4031.18,4011.71,4024.44,96170781
2011-03-31,4025.87,4037.4,3989.18,3989.18,98387390
2011-04-01,4014.58,4055.88,4002.23,4054.76,117062418
2011-04-04,4051.44,4059.65,4039.6,4042.92,74580998
2011-04-05,4039.74,4045,4013.67,4041.74,85576072
2011-04-06,4046.33,4066.75,4015.76,4048.16,102969560
2011-04-07,4048.7,4070.89,4025.02,4028.3,94995949
2011-04-08,4051.92,4068.65,4047.55,4061.91,75270498
2011-04-11,4056.94,4057.53,4026.08,4038.7,72831762
2011-04-12,4008.34,4018.81,3966.07,3976.6,105334734
2011-04-13,3998.29,4029.34,3984.01,4006.23,102982111
2011-04-14,3986.26,3994.86,3949.01,3970.39,117511367
2011-04-15,3970.65,3977.66,3950.5,3974.48,96890183
2011-04-18,3970.62,3971.29,3862.4,3881.24,137003712
2011-04-19,3899.68,3929.17,3895.38,3908.58,90842365
2011-04-20,3947.46,4008.74,3947.46,4004.62,115899340
2011-04-21,4021.91,4034.5,4011.38,4021.88,98109812
2011-04-26,4014.29,4048,4009.82,4045.29,96719993
2011-04-27,4048.14,4084.32,4036.28,4067.72,109792111
2011-04-28,4095.42,4107.9,4080.15,4104.9,101199185
2011-04-29,4093.61,4110.41,4084.47,4106.92,92881983
2011-05-02,4137.75,4137.97,4108.77,4108.77,90900915
2011-05-03,4105.35,4107.76,4070.69,4096.84,106832578
2011-05-04,4089.64,4116.66,4032.22,4043.13,137621371
2011-05-05,4039.1,4052.23,3981.19,4004.87,125393813
2011-05-06,4008.43,4064.5,3991.53,4058.01,164270648
2011-05-09,4037.91,4058.03,3993.67,4007.26,123187718
2011-05-10,4011.33,4072.16,4006.94,4052.51,107891839
2011-05-11,4062.43,4076.66,4047.82,4058.08,110636278
2011-05-12,4015.8,4025.14,3986.93,4023.29,110124871
2011-05-13,4046.22,4067.59,4011.44,4018.85,98913989
2011-05-16,3975.38,3998.37,3955.93,3989.82,107692865
2011-05-17,3973.12,4003.56,3941.58,3941.58,141149008
2011-05-18,3976.79,3990.7,3956.22,3978,102240323
2011-05-19,4001.32,4046.07,3978.18,4027.74,111478328
2011-05-20,4023.09,4050.57,3983.13,3990.85,126792129
2011-05-23,3934.36,3937.01,3903.9,3906.98,156154064
2011-05-24,3915.11,3934.52,3907.16,3916.88,121623082
2011-05-25,3889.72,3937.54,3884.55,3928.99,97555381
2011-05-26,3937.05,3949.17,3904.06,3917.22,91980605
2011-05-27,3958.6,3979.07,3940.86,3950.98,100653943
2011-05-30,3947.16,3963.28,3931.53,3942.53,35251979
2011-05-31,3967.63,4015.25,3959.91,4006.94,134790370
2011-06-01,4014.84,4015.85,3956.07,3964.81,121367861
2011-06-02,3930.59,3937,3889.87,3889.87,89674570
2011-06-03,3899.16,3905.59,3845.39,3890.68,107907703
2011-06-06,3875.63,3881.96,3851.83,3863.4,99393478
2011-06-07,3863.83,3889.97,3855.99,3871.92,95225514
2011-06-08,3857.65,3864.37,3826.07,3837.98,125333642
2011-06-09,3835.25,3884.73,3823.15,3878.65,97853663
2011-06-10,3865.74,3876.55,3798.88,3805.09,122883015
2011-06-13,3807.46,3828.23,3796.3,3807.61,78800514
2011-06-14,3830.79,3877.81,3829.91,3864.58,100498219
2011-06-15,3851.23,3858.64,3800.32,3806.85,111657918
2011-06-16,3775.38,3795.48,3743.97,3792.31,151549804
2011-06-17,3774.55,3843.45,3742.31,3823.74,187337497
2011-06-20,3758.98,3806.67,3755.29,3799.66,88113155
2011-06-21,3820.05,3879.44,3820.05,3877.07,95368186
2011-06-22,3875.11,3885.23,3853.89,3871.37,86735082
2011-06-23,3852.33,3855,3774.27,3787.79,120766260
2011-06-24,3837.45,3867.13,3775.35,3784.8,119375738
2011-06-27,3775.75,3803.29,3769.61,3796.55,83285425
2011-06-28,3810.51,3867.9,3806.35,3851.89,115405450
2011-06-29,3875.8,3935.94,3868.92,3924.23,117443410
2011-06-30,3937.26,3982.42,3926.28,3982.21,104637973
2011-07-01,3981.96,4023.59,3967.46,4007.35,95813645
2011-07-04,4010.37,4010.37,3996.58,4003.11,70585033
2011-07-05,3997.48,3998.83,3973.68,3978.83,94451763
2011-07-06,3981.38,3981.9,3941.65,3961.34,134752891
2011-07-07,3981.79,4020.33,3960.24,3979.96,126553422
2011-07-08,3995.43,3999.45,3912.77,3913.55,151168313
2011-07-11,3878.6,3890.07,3789.85,3807.51,157424867
2011-07-12,3742.2,3786.54,3717.58,3774.12,193798872
2011-07-13,3755.51,3800.87,3748.48,3793.27,92033304
2011-07-14,3754.57,3782.05,3743.89,3751.23,102406892
2011-07-15,3730.5,3748.05,3706.82,3726.59,119525670
2011-07-18,3697.54,3698.96,3645.79,3650.71,119488033
2011-07-19,3671.13,3705.15,3664.68,3694.95,125111145
2011-07-20,3724.57,3759.48,3709.95,3754.6,125569183
2011-07-21,3769.86,3839.96,3712.21,3816.75,176641615
2011-07-22,3855.43,3866.34,3817.61,3842.7,109902842
2011-07-25,3813.5,3845.06,3808.16,3812.97,95903776
2011-07-26,3819.23,3835.1,3767.53,3787.88,103943643
2011-07-27,3774.54,3776.98,3711.19,3734.07,129678388
2011-07-28,3706.98,3721.37,3669.27,3712.66,209633889
2011-07-29,3661.32,3691.09,3661.32,3672.77,181418139
2011-08-01,3718.11,3722.59,3585.62,3588.05,157673513
2011-08-02,3567.51,3592.3,3522.79,3522.79,147616788
2011-08-03,3472.94,3518.55,3441.39,3454.94,212647743
2011-08-04,3515.11,3515.11,3315.34,3320.35,147616788
2011-08-05,3218.39,3389.87,3218.39,3278.56,288913620
2011-08-08,3254.36,3333.61,3125.19,3125.19,220036443
2011-08-09,3131.84,3201.68,2979.87,3176.19,315800123
2011-08-10,3235.8,3235.8,3001.25,3002.99,316612008
2011-08-11,3101.87,3101.87,2891.11,3089.66,322629537
2011-08-12,3094.84,3216.67,3017.19,3213.88,208359507
2011-08-15,3248.14,3259.59,3201.12,3239.06,104491546
2011-08-16,3215.5,3230.9,3162.21,3230.9,106730638
2011-08-17,3211.49,3288.82,3182.27,3254.34,106377900
2011-08-18,3216.77,3224.33,3048.41,3076.04,174221258
2011-08-19,3060.83,3078.28,2947.91,3016.99,177730022
2011-08-22,2989.6,3114.14,2989.6,3051.36,107219261
2011-08-23,3088.75,3137.37,3051.16,3084.37,96200056
2011-08-24,3114.98,3166.82,3075.48,3139.55,103236145
2011-08-25,3167.66,3189.42,3096.54,3119,127042050
2011-08-26,3113.84,3122.23,3014.31,3087.64,111295238
2011-08-29,3141.19,3174.43,3117.94,3154.2,67674563
2011-08-30,3186.77,3193.17,3129.04,3159.74,91546147
2011-08-31,3179.21,3263.09,3164.51,3256.76,137111386
2011-09-01,3273.05,3295.54,3207.32,3265.83,140257630
2011-09-02,3226.94,3226.94,3132.66,3148.53,135231670
2011-09-05,3072.51,3083.23,2977.18,2999.54,175954583
2011-09-06,2998.29,3042.63,2942.78,2965.64,186361750
2011-09-07,3038.57,3073.18,3015.97,3073.18,115905768
2011-09-08,3070.58,3116.21,3044.38,3085.83,113344849
2011-09-09,3064.94,3077.42,2967.17,2974.59,169678558
2011-09-12,2880.46,2894.03,2820.76,2854.81,209001707
2011-09-13,2910.44,2910.44,2769.97,2894.93,197374536
2011-09-14,2851.69,2956.74,2849.73,2949.14,185854412
2011-09-15,2969.46,3086.64,2960.69,3045.62,180819362
2011-09-16,3084.16,3084.16,3014.45,3031.08,273350612
2011-09-19,2960.93,2978.34,2921.98,2940,149244886
2011-09-20,2918.07,2991.21,2909.75,2984.05,176707044
2011-09-21,2982.86,2982.86,2929.97,2935.82,123343220
2011-09-22,2857.86,2863.76,2771.2,2781.68,170874579
2011-09-23,2821.43,2823.97,2693.21,2810.11,174823439
2011-09-26,2754.82,2916.75,2753.27,2859.34,161749764
2011-09-27,2943.32,3023.38,2910.22,3023.38,166066589
2011-09-28,2990.47,3055.67,2969.49,2995.62,128515994
2011-09-29,2978.26,3060.43,2974.98,3027.65,132525052
2011-09-30,3009.26,3021.97,2948.24,2981.96,139073132
2011-10-03,2913.07,2946.38,2888.83,2926.83,135016727
2011-10-04,2884.54,2884.62,2808.22,2850.55,181549772
2011-10-05,2921.3,2973.9,2887.82,2973.9,153085422
2011-10-06,2999.78,3075.37,2995.38,3075.37,168019982
2011-10-07,3073.94,3126,3052.46,3095.56,136156956
2011-10-10,3121.41,3162.73,3094.17,3161.47,116844415
2011-10-11,3151.87,3156.09,3115.05,3153.52,119368941
2011-10-12,3136.55,3238.07,3121.16,3229.76,156496331
2011-10-13,3212.54,3251.62,3168.38,3186.94,176479044
2011-10-14,3200.52,3250.48,3180.05,3217.89,126997926
2011-10-17,3241.97,3266.57,3149.93,3166.06,119513526
2011-10-18,3125.24,3152.09,3088.32,3141.1,116106725
2011-10-19,3166.24,3184.33,3137.05,3157.34,162360695
2011-10-20,3108.36,3148.4,3082.12,3084.07,151958913
2011-10-21,3110.2,3171.34,3092.43,3171.34,124039045
2011-10-24,3190.71,3224.09,3156.37,3220.46,98864141
2011-10-25,3202.06,3228.38,3150.13,3174.29,113538948
2011-10-26,3167.66,3227.97,3146.11,3169.62,114643604
2011-10-27,3300.72,3372.54,3243.79,3368.62,228214739
2011-10-28,3378.58,3411.22,3333.29,3348.63,145990930
2011-10-31,3302.78,3310.3,3242.84,3242.84,124347777
2011-11-01,3162.57,3181.66,3057.26,3068.33,213016512
2011-11-02,3117.88,3134.83,3049.7,3110.59,132210144
2011-11-03,3039.57,3221.94,3029.44,3195.47,182119708
2011-11-04,3219.71,3228.11,3113.44,3123.55,215223965
2011-11-07,3087.98,3144.04,3053.1,3103.6,171565724
2011-11-08,3104.93,3193.62,3102.67,3143.3,178077520
2011-11-09,3170.16,3183.41,3046.36,3075.16,206955584
2011-11-10,3011.39,3122.29,3008.73,3064.84,185763008
2011-11-11,3070.33,3154.98,3057.04,3149.38,142159712
2011-11-14,3169.43,3174.32,3090.23,3108.95,131608000
2011-11-15,3082.04,3097.98,3030.16,3049.13,145882896
2011-11-16,3038.6,3102.24,3027.44,3064.9,125450560
2011-11-17,3052.94,3064.15,3000.67,3010.29,140556128
2011-11-18,2989.97,3026.39,2979.6,2997.01,126344960
2011-11-21,2981.79,2981.79,2894.94,2894.94,140566048
2011-11-22,2925.32,2941.76,2870.68,2870.68,166526608
2011-11-23,2840.29,2881.56,2822.43,2822.43,183383840
2011-11-24,2849.5,2876.31,2807.06,2822.25,165474912
2011-11-25,2822.85,2871.49,2793.22,2856.97,128025440
2011-11-28,2897.48,3012.93,2890.76,3012.93,162111744
2011-11-29,2995.96,3047.87,2972.1,3026.76,129577288
2011-11-30,2992.14,3166.55,2986.28,3154.62,246589984
2011-12-01,3151.35,3168.92,3119.74,3129.95,150485136
2011-12-02,3167.31,3201.06,3151.41,3164.95,160096512
2011-12-05,3206.67,3215.78,3183.57,3201.28,135224016
2011-12-06,3172.93,3207.9,3167.64,3179.63,141994384
2011-12-07,3225.36,3244.89,3131.99,3175.98,148582464
2011-12-08,3202.33,3215.59,3091.23,3095.49,168175840
2011-12-09,3066.46,3175.9,3064.63,3172.35,178013360
2011-12-12,3150.84,3163.7,3089.59,3089.59,128300768
2011-12-13,3096.67,3111.1,3059.46,3078.72,144710512
2011-12-14,3057.43,3072.95,2976.17,2976.17,153961472
2011-12-15,2989.95,3021.64,2975.12,2998.73,141729920
2011-12-16,3010.41,3017.09,2969.4,2972.3,206064608
2011-12-19,2942.34,3009.99,2941.4,2974.2,107024656
2011-12-20,2967.05,3055.39,2957.2,3055.39,151683728
2011-12-21,3080,3121.39,3019.72,3030.47,136210480
2011-12-22,3046.83,3080.19,3046.83,3071.8,97628680
2011-12-23,3101.75,3113.94,3086.1,3102.09,57720272
2011-12-27,3111.14,3131.5,3098.14,3103.11,40091156
2011-12-28,3102.24,3130.82,3071.08,3071.08,60153032
2011-12-29,3081.17,3127.56,3064.69,3127.56,68204312
2011-12-30,3139.91,3159.81,3120.05,3159.81,61300812
2012-01-02,3158.24,3222.3,3157,3222.3,77388616
2012-01-03,3231.43,3246.74,3193.63,3245.4,123415208
2012-01-04,3227.46,3242.84,3186.48,3193.65,114040736
2012-01-05,3197.16,3200.15,3136.75,3144.91,121161672
2012-01-06,3156.42,3184.38,3122.63,3137.36,104492840
2012-01-09,3143.95,3157.31,3114.45,3127.69,97026744
2012-01-10,3154.25,3219.43,3154.25,3210.79,145862400
2012-01-11,3204,3236.34,3181.17,3204.83,160976416
2012-01-12,3210.88,3253.29,3190.12,3199.98,159000896
2012-01-13,3224.16,3243.85,3151.69,3196.49,148237552
2012-01-16,3174.33,3231.02,3163.68,3225,91686864
2012-01-17,3260.27,3292.59,3243.37,3269.99,138784640
2012-01-18,3276.35,3301.89,3236.49,3264.93,165988384
2012-01-19,3286.11,3328.94,3272.31,3328.94,225144448
2012-01-20,3336.22,3336.62,3304.95,3321.5,192085504
2012-01-23,3325.42,3352.32,3313.71,3338.42,150082864
2012-01-24,3320.06,3323.97,3292.51,3322.65,155540880
2012-01-25,3336.53,3339.56,3285.63,3312.48,157690816
2012-01-26,3331.82,3368.66,3323.07,3363.23,182715184
2012-01-27,3345.07,3368.22,3318.76,3318.76,140605584
2012-01-30,3295.98,3300.68,3264.02,3265.64,141543632
2012-01-31,3292.01,3325.1,3289.48,3298.55,130102200
2012-02-01,3320.32,3370.28,3320.32,3367.46,160884240
2012-02-02,3386.63,3399.53,3355.84,3376.66,139818704
2012-02-03,3370.63,3427.92,3361.18,3427.92,172897760
2012-02-06,3412.32,3412.32,3380.94,3405.27,120660224
2012-02-07,3416.04,3421.64,3379.43,3411.54,119911544
2012-02-08,3425.41,3439.09,3410,3410,152902160
2012-02-09,3419.44,3449.24,3412.58,3424.71,174475728
2012-02-10,3394.92,3409.76,3365.48,3373.14,264071248
2012-02-13,3406.86,3413.43,3366.32,3384.55,147394176
2012-02-14,3369.75,3399.97,3362.51,3375.64,157063168
2012-02-15,3399.37,3419.07,3377.55,3390.35,161884352
2012-02-16,3366,3393.25,3352.63,3393.25,165232736
2012-02-17,3425.83,3450.76,3422.21,3439.62,192343584
2012-02-20,3462.44,3472.93,3452.7,3472.54,139267712
2012-02-21,3476.12,3478.01,3440.34,3465.24,143311152
2012-02-22,3472.76,3478.03,3443.59,3447.37,174313296
2012-02-23,3437.77,3468.54,3425.02,3447.31,161449360
2012-02-24,3464.96,3474.55,3451.1,3467.03,131628152
2012-02-27,3452.01,3452.06,3412.17,3441.45,122436848
2012-02-28,3455.34,3462.54,3425.73,3453.99,144283968
2012-02-29,3464.88,3489.48,3447.61,3452.45,168217296
2012-03-01,3444.53,3500.01,3431.93,3499.73,199114576
2012-03-02,3504.72,3514.15,3493.79,3501.17,140366912
2012-03-05,3482.92,3499.25,3462.66,3487.54,119496352
2012-03-06,3475.43,3475.43,3362.56,3362.56,201021600
2012-03-07,3364.13,3396.45,3363.28,3392.33,151405888
2012-03-08,3415.6,3478.36,3410.94,3478.36,167385952
2012-03-09,3484.59,3507.52,3464.74,3487.48,139266256
2012-03-12,3473.37,3493.87,3467.61,3490.06,126652264
2012-03-13,3508.59,3550.58,3508.59,3550.16,144632320
2012-03-14,3564.41,3585.98,3561.92,3564.51,193729472
2012-03-15,3559.1,3581.38,3554.45,3580.21,166627424
2012-03-16,3581.45,3600.48,3574.92,3594.83,216965184
2012-03-19,3581.48,3581.48,3563.28,3577.88,118717816
2012-03-20,3563.98,3566.37,3524.02,3530.83,130689568
2012-03-21,3546.76,3565.3,3504,3527.37,134489744
2012-03-22,3518.59,3518.59,3457.19,3472.46,142925104
2012-03-23,3473.34,3490.9,3432.56,3476.18,121675672
2012-03-26,3495.76,3509.55,3457.8,3501.98,110539528
2012-03-27,3518.63,3535.6,3465.15,3469.59,154849760
2012-03-28,3459.39,3484.65,3430.15,3430.15,145509888
2012-03-29,3427.28,3435.41,3374.69,3381.12,158467712
2012-03-30,3407.31,3430.32,3396.29,3423.81,151574176
2012-04-02,3439.17,3462.91,3397.98,3462.91,157445984
2012-04-03,3464.32,3473.2,3406.78,3406.78,139987968
2012-04-04,3392.1,3395.34,3310.5,3313.47,225598480
2012-04-05,3326.58,3338.77,3279.31,3319.81,181386176
2012-04-10,3274.85,3292.28,3217.6,3217.6,196653440
2012-04-11,3214.63,3270.91,3205.44,3237.69,200455360
2012-04-12,3248.22,3277.99,3209.83,3269.79,202679824
2012-04-13,3264.74,3267.54,3180.19,3189.09,189477856
2012-04-16,3183.19,3246.08,3182.52,3205.28,184440096
2012-04-17,3204.74,3292.51,3196.47,3292.51,185359536
2012-04-18,3288.9,3291.51,3226.33,3240.29,176188528
2012-04-19,3254.22,3280.24,3174.02,3174.02,230817296
2012-04-20,3177.94,3203.69,3155.36,3188.58,215871552
2012-04-23,3157.85,3157.85,3088.36,3098.37,198135568
2012-04-24,3114.71,3176.66,3107.3,3169.32,175311456
2012-04-25,3177.22,3253.56,3174.02,3233.46,202076352
2012-04-26,3240.54,3256.93,3189.88,3229.32,251400128
2012-04-27,3195.41,3282.65,3172.8,3266.27,203384320
2012-04-30,3270.78,3273.06,3209.31,3212.8,149105568
2012-05-02,3265.12,3267.07,3208.42,3226.33,178449008
2012-05-03,3242.45,3273.72,3207.54,3223.36,185154448
2012-05-04,3210.9,3229.42,3153.92,3161.97,202081904
2012-05-07,3112.47,3219.41,3104.49,3214.22,172284512
2012-05-08,3190.18,3190.18,3111.11,3124.8,180385040
2012-05-09,3138.01,3146.59,3075.88,3118.65,193359936
2012-05-10,3136.16,3145.06,3073.38,3130.17,193213216
2012-05-11,3107.6,3134.62,3077.41,3129.77,168831088
2012-05-14,3093.36,3098.16,3038.97,3057.99,168076384
2012-05-15,3079.83,3098.8,3020.81,3039.27,202779840
2012-05-16,3017.42,3081.74,2998.03,3048.67,216215312
2012-05-17,3054.58,3059.23,3002.68,3011.99,147999568
2012-05-18,2980.86,3031.83,2970.1,3008,202102000
2012-05-21,2997.19,3043.43,2984.72,3027.15,156823168
2012-05-22,3051.61,3093.92,3032,3084.09,191600848
2012-05-23,3050.2,3053.74,2994.15,3003.27,195900464
2012-05-24,3028.84,3053.11,2987.9,3038.25,165411808
2012-05-25,3044.66,3070.84,3016.27,3047.94,152114528
2012-05-28,3068.34,3087.76,3034.09,3042.97,80144848
2012-05-29,3058.96,3099.84,3036.88,3084.7,144484784
2012-05-30,3051.25,3078.83,3006.28,3015.58,186389632
2012-05-31,3028.93,3042.75,2986.22,3017.01,212821376
2012-06-01,3028.3,3028.3,2922.26,2950.47,250825568
2012-06-04,2928.91,2987.15,2927.01,2954.49,145514016
2012-06-05,2972.31,2997.74,2957.01,2986.1,138917888
2012-06-06,3006.38,3065.78,3001.56,3058.44,220919120
2012-06-07,3071.41,3104.74,3063.45,3071.16,208262912
2012-06-08,3043.81,3062.77,3017.5,3051.69,201185536
2012-06-11,3110.96,3122.41,3040.11,3042.76,223673968
2012-06-12,3044.1,3069.45,3015.39,3046.91,184617472
2012-06-13,3056.2,3072.93,3014.27,3030.04,180674432
2012-06-14,3022.4,3035.87,2993.71,3032.45,158485216
2012-06-15,3049.84,3095.84,3048.04,3087.62,286583328
2012-06-18,3120.82,3129.29,3054.38,3066.19,207724432
2012-06-19,3064.2,3119.59,3052.65,3117.92,169850768
2012-06-20,3126.64,3131.2,3100.51,3126.52,145759920
2012-06-21,3111.03,3153.28,3099.74,3114.22,171797088
2012-06-22,3090.41,3113.76,3075.14,3090.9,139216816
2012-06-25,3072.61,3075.01,3007.09,3021.64,152980112
2012-06-26,3027.14,3035.99,3003.84,3012.71,139409904
2012-06-27,3022.26,3063.12,3010.15,3063.12,143068480
2012-06-28,3065.96,3071.16,3021.07,3051.68,152627040
2012-06-29,3138.55,3196.65,3112.29,3196.65,233703552
2012-07-02,3197.04,3251.86,3191.18,3240.2,214702080
2012-07-03,3243.53,3271.2,3241.93,3271.2,148291136
2012-07-04,3263.32,3267.75,3245.42,3267.75,101865592
2012-07-05,3263.16,3288.51,3209.65,3229.36,176320272
2012-07-06,3216.08,3227.06,3168.79,3168.79,159133568
2012-07-09,3166.57,3175.99,3139.05,3156.8,128499224
2012-07-10,3165.87,3204.62,3152.27,3175.41,141562560
2012-07-11,3154.71,3176.83,3144.93,3157.25,125155864
2012-07-12,3143.77,3159.48,3118.48,3135.18,150132912
2012-07-13,3148.03,3181.48,3137.05,3180.81,150635200
2012-07-16,3173.93,3183.26,3155.63,3179.9,121651880
2012-07-17,3188.71,3203.39,3166.76,3176.97,237616992
2012-07-18,3195.77,3235.4,3192.43,3235.4,168883264
2012-07-19,3243.02,3267.75,3237.6,3263.64,210156608
2012-07-20,3255.7,3261.78,3192.69,3193.89,219519168
2012-07-23,3159.05,3162.98,3087.36,3101.53,204753248
2012-07-24,3114.85,3119.75,3074.68,3074.68,152292608
2012-07-25,3066.84,3113.06,3065.47,3081.74,152736976
2012-07-26,3092.75,3207.12,3071.8,3207.12,271658816
2012-07-27,3219.72,3280.19,3193.72,3280.19,221471760
2012-07-30,3299.59,3330.69,3288.75,3320.71,175607296
2012-07-31,3316.89,3334.82,3291.66,3291.66,166607280
2012-08-01,3297.24,3328.5,3296.62,3321.56,133694720
2012-08-02,3320.28,3374.84,3232.46,3232.46,264437952
2012-08-03,3245.5,3374.19,3238.4,3374.19,178642768
2012-08-06,3367.81,3416.31,3358.2,3401.56,143402224
2012-08-07,3399.46,3453.28,3398.59,3453.28,171331776
2012-08-08,3440.63,3452.49,3420.82,3438.26,131818424
2012-08-09,3454.66,3464.29,3421.6,3456.71,121509632
2012-08-10,3437.31,3442.24,3413.51,3435.62,114694080
2012-08-13,3429.38,3453.57,3410.94,3426.41,88928488
2012-08-14,3445.59,3459.26,3432.15,3450.27,90564880
2012-08-15,3436.67,3463.03,3424.34,3449.2,61739664
2012-08-16,3458.56,3480.49,3438.17,3480.49,109138448
2012-08-17,3492.81,3501.91,3475.39,3488.38,144554464
2012-08-20,3484.15,3505.6,3458.93,3480.58,114133480
2012-08-21,3491.79,3523.85,3491.79,3513.28,107936224
2012-08-22,3484.65,3500.54,3461.65,3461.65,99351976
2012-08-23,3487.14,3495.8,3415.35,3432.56,112876312
2012-08-24,3432.55,3442.33,3396.81,3433.21,107574608
2012-08-27,3422.76,3462.83,3414.69,3462.83,79701736
2012-08-28,3441.2,3455.66,3421.05,3431.55,85575008
2012-08-29,3428.19,3434.12,3403.42,3413.89,98265376
2012-08-30,3405.71,3414.04,3372.16,3379.11,121919416
2012-08-31,3377.15,3433.78,3371.74,3413.07,159808096
2012-09-03,3401.86,3453.71,3394.03,3453.71,77359304
2012-09-04,3457.65,3457.65,3397.79,3399.04,90892648
2012-09-05,3398.69,3426.39,3372.8,3405.79,137866656
2012-09-06,3414.52,3509.88,3411.51,3509.88,214895104
2012-09-07,3518.72,3561.91,3515.23,3519.05,242138688
2012-09-10,3515.54,3528.02,3503.48,3506.05,139081920
2012-09-11,3491.93,3537.44,3477.37,3537.3,144834336
2012-09-12,3547.4,3575.41,3525.88,3543.79,212529600
2012-09-13,3539.82,3540.93,3494.11,3502.09,155258480
2012-09-14,3571.07,3588.02,3555.67,3581.58,230404512
2012-09-17,3559.41,3573.98,3552.63,3553.69,142076496
2012-09-18,3532.71,3538.45,3500.34,3512.69,167406784
2012-09-19,3529.58,3540.32,3503.73,3531.82,155636480
2012-09-20,3501.14,3520.94,3486.36,3509.92,137676192
2012-09-21,3528.99,3540.88,3504.61,3530.72,234806720
2012-09-24,3501.03,3514.07,3483.54,3497.22,106334424
2012-09-25,3489.27,3520.29,3474.09,3513.81,122937008
2012-09-26,3471.75,3472.71,3414.84,3414.84,163388288
2012-09-27,3438.2,3447.46,3421.31,3439.32,114155856
2012-09-28,3455,3459.58,3354.82,3354.82,157124768
2012-10-01,3348.99,3438.93,3348.62,3434.98,161579248
2012-10-02,3402.41,3450.8,3392.37,3414.23,137533120
2012-10-03,3395.5,3420.74,3387.95,3406.02,118841120
2012-10-04,3420.34,3432.44,3387.48,3401.2,111079536
2012-10-05,3415.41,3461.84,3410.98,3457.04,143141088
2012-10-08,3429.86,3429.86,3404.97,3406.53,123076400
2012-10-09,3420.38,3427.42,3377.92,3382.78,186018912
2012-10-10,3371.55,3387.38,3365.87,3365.87,140072192
2012-10-11,3351.44,3423.98,3351.44,3413.72,141013344
2012-10-12,3401.26,3419,3389.08,3389.08,173790224
2012-10-15,3387.76,3439.52,3387.76,3420.28,125729432
2012-10-16,3444.67,3500.94,3428.97,3500.94,163753504
2012-10-17,3504.84,3530.79,3494.35,3527.5,229314496
2012-10-18,3527.74,3542.58,3508.4,3535.18,184842432
2012-10-19,3527.56,3537.92,3496.76,3504.56,219423792
2012-10-22,3496.26,3519.05,3475.82,3483.25,134746512
2012-10-23,3484.86,3492.02,3391.3,3406.5,161423040
2012-10-24,3423.26,3433.76,3388.71,3426.49,123477648
2012-10-25,3428.57,3457.3,3408.93,3411.53,132274000
2012-10-26,3386.06,3446.74,3382.36,3435.09,141176032
2012-10-29,3418.6,3421.34,3394.89,3408.89,101421888
2012-10-30,3414.97,3461.97,3414.97,3459.44,79154488
2012-10-31,3460.59,3484.78,3429.27,3429.27,118320760
2012-11-01,3419.09,3484.17,3413.69,3475.4,112129928
2012-11-02,3470.6,3502.64,3457.93,3492.46,164708704
2012-11-05,3468.71,3473.57,3448.5,3448.5,103696792
2012-11-06,3457.98,3480.5,3446.71,3478.66,100138544
2012-11-07,3511.86,3515.87,3409.59,3409.59,186810480
2012-11-08,3434.03,3440.77,3400.24,3407.68,194507632
2012-11-09,3411.58,3432.94,3374.08,3423.57,196478176
2012-11-12,3425.18,3428.5,3403.97,3411.65,105330888
2012-11-13,3390.98,3434.27,3374.1,3430.6,134343232
2012-11-14,3423.58,3436.26,3394.73,3400.02,142418256
2012-11-15,3378.28,3400.52,3374.47,3382.4,138952848
2012-11-16,3379.49,3392.53,3341.52,3341.52,164731472
2012-11-19,3376.43,3444.09,3369.53,3439.58,124735120
2012-11-20,3430.24,3463.77,3415.66,3462.06,108347336
2012-11-21,3454.36,3483.99,3444.55,3477.36,106644792
2012-11-22,3489.34,3499.62,3480.99,3498.22,125977104
2012-11-23,3503.7,3528.8,3481.65,3528.8,187965840
2012-11-26,3514.86,3522.02,3494.27,3500.94,107463120
2012-11-27,3520.6,3530.79,3491.06,3502.13,118886464
2012-11-28,3488.75,3519.72,3479.16,3515.19,111925888
2012-11-29,3536.63,3568.94,3532.77,3568.88,136953344
2012-11-30,3567.59,3584.73,3557.28,3557.28,261395024
2012-12-03,3567.97,3603.05,3563.29,3566.59,122978400
2012-12-04,3564.14,3596.9,3563.02,3580.48,148535360
2012-12-05,3602.59,3607.1,3575.1,3590.5,126952784
2012-12-06,3602.88,3621.45,3585.33,3601.65,157769872
2012-12-07,3606.74,3622.36,3590.12,3605.61,120629256
2012-12-10,3586.99,3614.46,3575.53,3612.1,106222112
2012-12-11,3619,3648.93,3609,3646.15,116762640
2012-12-12,3646,3652.04,3636.02,3646.66,101235712
2012-12-13,3655.02,3659.1,3633.35,3643.13,105854808
2012-12-14,3642.68,3652.96,3631.88,3643.28,182994464
2012-12-17,3632.71,3639.87,3611.12,3638.1,136648224
2012-12-18,3650.07,3656.47,3631.61,3648.63,189210544
2012-12-19,3662.19,3670.2,3650.5,3664.59,155859472
2012-12-20,3652.08,3674.57,3652.08,3666.73,156365328
2012-12-21,3649.33,3667.02,3637.89,3661.4,274254720
2012-12-24,3662.93,3670.52,3649.89,3652.61,20914268
2012-12-27,3654.09,3684.16,3654.09,3674.26,55634912
2012-12-28,3677.52,3680.11,3618.67,3620.25,49791024
2012-12-31,3599.22,3656.66,3599.22,3641.07,23836820
2013-01-02,3703.97,3733.93,3692.9,3733.93,90342664
2013-01-03,3725.92,3726.97,3703.83,3721.17,58744976
2013-01-04,3712.93,3731.13,3696.54,3730.02,64316784
2013-01-07,3731.67,3732.65,3696.51,3704.64,82577256
2013-01-08,3694.15,3731.24,3692.9,3705.88,90902440
2013-01-09,3717.47,3730.05,3703.53,3717.45,130148400
2013-01-10,3716.17,3727.35,3694.07,3703.12,140769312
2013-01-11,3706.43,3714.45,3683.82,3706.02,83582832
2013-01-14,3722.06,3730.04,3704.17,3708.25,93645344
2013-01-15,3697.02,3718.3,3689.34,3697.35,103642272
2013-01-16,3693.75,3715.15,3680.61,3708.49,90940232
2013-01-17,3705.04,3754.17,3705.04,3744.11,97595616
2013-01-18,3758,3760.95,3735.71,3741.58,100071016
2013-01-21,3747.57,3763.42,3739.45,3763.03,57381284
2013-01-22,3759.15,3762.93,3724.53,3741.01,98266248
2013-01-23,3743.07,3751.91,3714.34,3726.17,96342264
2013-01-24,3722.85,3752.42,3711.55,3752.17,79562112
2013-01-25,3745.02,3782.6,3745.02,3778.16,100131928
2013-01-28,3785.34,3789.12,3771.11,3780.89,83043232
2013-01-29,3780.15,3789.92,3762.85,3785.82,84327672
2013-01-30,3786.43,3793.26,3759.26,3765.52,96926320
2013-01-31,3755.08,3761.22,3725.68,3732.6,121568696
2013-02-01,3734.95,3786.25,3731.72,3773.53,108402480
2013-02-04,3778.06,3778.06,3659.91,3659.91,126058664
2013-02-05,3654.32,3710.81,3654.32,3694.7,90120024
2013-02-06,3695.17,3706.98,3624.03,3642.9,130229576
2013-02-07,3640.38,3659.97,3601.05,3601.05,102633080
2013-02-08,3613,3653.56,3608.11,3649.5,98615592
2013-02-11,3659.3,3676.43,3634.82,3650.58,69192408
2013-02-12,3645.63,3686.58,3639.53,3686.58,88558344
2013-02-13,3691.52,3709.39,3673.14,3698.53,89567160
2013-02-14,3693.12,3710.09,3657.66,3669.6,112155080
2013-02-15,3664.8,3694.73,3659.24,3660.37,103762584
2013-02-18,3656.15,3669.35,3640.83,3667.04,65820988
2013-02-19,3661.24,3740.49,3661.13,3735.82,100742056
2013-02-20,3733.43,3743.65,3701.75,3709.88,119456672
2013-02-21,3687.04,3688.05,3623.17,3624.8,142011872
2013-02-22,3646.79,3706.78,3645.1,3706.28,107975368
2013-02-25,3722.04,3787.53,3704.93,3721.33,133442624
2013-02-26,3600.81,3667.62,3600.81,3621.92,162457280
2013-02-27,3641.62,3693.17,3619.47,3691.49,125396688
2013-02-28,3710.47,3728.12,3685.06,3723,124267904
2013-03-01,3713.4,3731.7,3661.21,3699.91,106514264
2013-03-04,3680.23,3723.68,3673.03,3709.76,98922368
2013-03-05,3737.77,3793.24,3736.91,3787.19,112332680
2013-03-06,3790.21,3809,3769.94,3773.76,90551112
2013-03-07,3781.45,3802.18,3779.82,3793.78,88902168
2013-03-08,3815.51,3849.87,3813.08,3840.15,110423040
2013-03-11,3831.68,3837.79,3817.92,3836.27,73776960
2013-03-12,3823.04,3855.07,3822.95,3839.97,84350248
2013-03-13,3834.87,3839.99,3817.56,3836.04,83695208
2013-03-14,3854.48,3871.58,3849.69,3871.58,119993480
2013-03-15,3868.52,3868.52,3829.73,3844.03,198658064
2013-03-18,3769.8,3832.02,3761.22,3825.47,122588928
2013-03-19,3813.1,3819.37,3763.99,3775.75,126794832
2013-03-20,3797.84,3834.88,3785.81,3829.56,105949872
2013-03-21,3822.65,3822.65,3756.58,3774.85,103805568
2013-03-22,3766.43,3790.92,3750.05,3770.29,95914376
2013-03-25,3824.3,3837.02,3719.44,3727.98,131724192
2013-03-26,3735.36,3765.01,3732.14,3748.64,108932192
2013-03-27,3763.56,3765.76,3669.17,3711.64,140480816
2013-03-28,3710.99,3751.15,3695.09,3731.42,109480800
2013-04-02,3729.28,3810.18,3729.28,3805.37,129183256
2013-04-03,3788.73,3806.3,3752.71,3754.96,113307048
2013-04-04,3768.3,3794.72,3719.2,3726.16,124703416
2013-04-05,3726.75,3735.68,3638.83,3663.48,127796560
2013-04-08,3677.22,3694.27,3663.16,3666.78,79621776
2013-04-09,3688.32,3701.93,3655.92,3670.72,97491056
2013-04-10,3685.69,3750.17,3685.67,3743.71,125566336
2013-04-11,3739.55,3788.86,3736.53,3775.66,101182936
2013-04-12,3766.72,3773.64,3718.11,3729.3,100063752
2013-04-15,3729.18,3747.67,3684.85,3710.48,103653072
2013-04-16,3693.36,3721.96,3676.45,3685.79,107304016
2013-04-17,3708.78,3711.47,3591.32,3599.23,156357632
2013-04-18,3619.23,3636.88,3584.38,3599.36,132881072
2013-04-19,3634.17,3657.98,3613.97,3651.96,121169960
2013-04-22,3675.54,3681.95,3631.58,3652.13,88581384
2013-04-23,3655.07,3783.05,3655.07,3783.05,151078976
2013-04-24,3787.64,3849.04,3782.56,3842.94,141670384
2013-04-25,3835.9,3854.41,3825.61,3840.47,98446808
2013-04-26,3827.17,3828.14,3788.47,3810.05,92557984
2013-04-29,3828.18,3870.19,3828.18,3868.68,86243488
2013-04-30,3882.87,3886.45,3843.37,3856.75,100539920
2013-05-02,3825.82,3888.98,3819.04,3858.76,117542544
2013-05-03,3869.99,3914.51,3848.33,3912.95,108710640
2013-05-06,3909.59,3915.59,3897.73,3907.04,47146368
2013-05-07,3909.11,3940.58,3904.9,3921.32,105486424
2013-05-08,3923.92,3957.06,3919.19,3956.28,85164608
2013-05-09,3926.86,3941.81,3909,3928.58,64145492
2013-05-10,3932.43,3971.92,3930.36,3953.83,94890400
2013-05-13,3948.45,3961.66,3933.32,3945.2,75023624
2013-05-14,3949.63,3966.06,3922.2,3966.06,89435584
2013-05-15,3959.02,3983.05,3950.57,3982.23,93773128
2013-05-16,3967.41,3984.28,3957.77,3979.07,93967304
2013-05-17,3969.82,4018.84,3962.31,4001.27,148916096
2013-05-20,4005.42,4022.85,3993.12,4022.85,61728736
2013-05-21,4007.94,4036.18,3991.38,4036.18,87154936
2013-05-22,4035.43,4058.73,4009.26,4051.11,92979944
2013-05-23,3953.32,3983.72,3940.29,3967.15,127183576
2013-05-24,3981.27,3997.13,3942.06,3956.79,83053512
2013-05-27,3980.55,3998.05,3976.41,3995.16,39186332
2013-05-28,4005.5,4072.24,4004.27,4050.56,99488872
2013-05-29,4022.81,4028.77,3970.46,3974.12,91563528
2013-05-30,3963.69,4018.97,3963.69,3996.31,84607280
2013-05-31,3995.44,3995.44,3938.19,3948.59,133511800
2013-06-03,3931.18,3979.53,3889.44,3920.67,93685096
2013-06-04,3951.16,3962.42,3919.67,3925.83,75275776
2013-06-05,3901.45,3915.71,3852.44,3852.44,98566080
2013-06-06,3860.81,3877.96,3814.28,3814.28,92674736
2013-06-07,3823.87,3889.55,3800.85,3872.59,102318728
2013-06-10,3865.11,3884.64,3853.88,3864.36,67885464
2013-06-11,3849.36,3849.36,3780.39,3810.56,106952576
2013-06-12,3808.68,3835.49,3791.71,3793.7,82900512
2013-06-13,3746.62,3804.25,3731.84,3797.98,104036384
2013-06-14,3822.64,3830.69,3793.5,3805.16,77729808
2013-06-17,3815.69,3882.88,3814.61,3863.66,88895504
2013-06-18,3847.29,3870.87,3837.04,3860.55,75693008
2013-06-19,3865.13,3868.4,3823.65,3839.34,84862240
2013-06-20,3777.06,3783.2,3696.45,3698.93,144346896
2013-06-21,3720.7,3744.25,3658.04,3658.04,170441440
2013-06-24,3655.25,3668.11,3575.17,3595.63,133725136
2013-06-25,3642.35,3655.62,3618.58,3649.82,105236672
2013-06-26,3656.2,3730.69,3637.73,3726.04,109058408
2013-06-27,3721.5,3780.56,3704.18,3762.19,97420544
2013-06-28,3767.63,3775.34,3723.66,3738.91,118744856
2013-07-01,3763.17,3786.41,3724.53,3767.48,88606936
2013-07-02,3776.41,3776.41,3731.03,3742.57,77200368
2013-07-03,3708.91,3708.91,3668.77,3702.01,105048440
2013-07-04,3734.23,3809.82,3722.79,3809.31,111232696
2013-07-05,3810.73,3837.39,3753.85,3753.85,98157688
2013-07-08,3783.16,3842.51,3781.51,3823.83,76401016
2013-07-09,3839.61,3858.54,3832.16,3843.56,89875080
2013-07-10,3840.24,3855.19,3812.03,3840.53,73308600
2013-07-11,3885.57,3888.19,3855.05,3868.98,92621472
2013-07-12,3879.19,3886.08,3844.88,3855.09,72635048
2013-07-15,3865.23,3893.26,3862.84,3878.58,55995772
2013-07-16,3881.99,3884.64,3846.82,3851.03,65495952
2013-07-17,3859.2,3883.09,3821.55,3872.02,76429416
2013-07-18,3862.63,3927.79,3858.57,3927.79,91194048
2013-07-19,3914.19,3925.32,3900.1,3925.32,89217640
2013-07-22,3927.52,3945.98,3915.81,3939.92,67872328
2013-07-23,3949.2,3955.55,3923.09,3923.09,93653832
2013-07-24,3932.28,3976.5,3932.28,3962.75,101852200
2013-07-25,3962.11,3967.58,3920.17,3956.02,101230048
2013-07-26,3977.8,4002.35,3960.52,3968.84,93854608
2013-07-29,3987.04,3997.86,3962.43,3968.91,89540872
2013-07-30,3983.1,3998.16,3966.03,3986.61,79142904
2013-07-31,3973.17,4007.23,3965.03,3992.69,98222008
2013-08-01,3998.02,4044.5,3993.75,4042.73,133956896
2013-08-02,4059.62,4059.62,4027.76,4045.65,90971280
2013-08-05,4050.04,4062.78,4040.34,4049.97,75312528
2013-08-06,4050.78,4064.98,4013.96,4032.57,102019040
2013-08-07,4024.98,4043.55,4010.63,4038.49,84145296
2013-08-08,4043.78,4069.72,4032.99,4064.32,81525072
2013-08-09,4074.64,4087.73,4049.87,4076.55,87489232
2013-08-12,4081.15,4088.64,4048.62,4071.68,71797912
2013-08-13,4081.56,4092.5,4075.45,4092.5,73464096
2013-08-14,4100.4,4122.16,4091.58,4114.2,72401728
2013-08-15,4110.16,4111.64,4055.3,4093.2,67105060
2013-08-16,4093.3,4123.89,4077.52,4123.89,81788840
2013-08-19,4121.98,4122.14,4080.66,4083.98,63656904
2013-08-20,4066.36,4067.9,4005.47,4028.93,99059520
2013-08-21,4042.67,4048.3,4015.03,4015.09,67324800
2013-08-22,4019.89,4071.73,4019.75,4059.12,78639776
2013-08-23,4059.06,4073.82,4025.56,4069.47,60975376
2013-08-26,4071.38,4072.12,4037.97,4067.13,36474664
2013-08-27,4048.63,4062.48,3968.73,3968.73,108198392
2013-08-28,3955.96,3976.11,3934.79,3960.46,110503128
2013-08-29,3978.53,3990.27,3950.74,3986.35,81776032
2013-08-30,3985.61,3988.93,3933.78,3933.78,93756536
2013-09-02,3975.25,4014.5,3975.25,4006.01,67423152
2013-09-03,4010.88,4010.88,3951.32,3974.07,93598032
2013-09-04,3983.45,3987.88,3927.63,3980.42,83843408
2013-09-05,3985.85,4009.59,3968.18,4006.8,103932136
2013-09-06,3999.62,4049.19,3985.77,4049.19,111738368
2013-09-09,4044.97,4047.94,4022.81,4040.33,76420264
2013-09-10,4070.72,4119.98,4067.16,4116.64,113480640
2013-09-11,4106.95,4122.53,4100.89,4119.11,94463312
2013-09-12,4117.66,4121.32,4095.21,4106.63,115335784
2013-09-13,4100.67,4117.38,4095.73,4114.5,80926416
2013-09-16,4153.62,4162.67,4138.34,4152.22,92101776
2013-09-17,4142.68,4155.85,4131.22,4145.51,79838224
2013-09-18,4147.24,4170.4,4134.44,4170.4,78450584
2013-09-19,4225.45,4227.21,4188.73,4206.04,121735376
2013-09-20,4195.63,4219.9,4193.92,4203.66,199054672
2013-09-23,4207.99,4216.92,4162.84,4172.08,87034792
2013-09-24,4174.26,4206.3,4174.26,4195.61,83359064
2013-09-25,4185.76,4202.54,4171.88,4195.35,82546768
2013-09-26,4199.34,4202.4,4170.67,4186.72,84538000
2013-09-27,4190.19,4201.21,4163.7,4186.77,74907968
2013-09-30,4138.47,4150.44,4120.24,4143.44,90782752
2013-10-01,4150.04,4196.6,4150.04,4196.6,81348312
2013-10-02,4177.18,4180.79,4136.79,4158.16,86634512
2013-10-03,4158.53,4166.92,4124.83,4127.98,70162256
2013-10-04,4128.11,4176.26,4124.67,4164.25,73009592
2013-10-07,4145.92,4165.58,4105.67,4165.58,70501992
2013-10-08,4161.01,4172.18,4133.19,4133.53,80755080
2013-10-09,4126.4,4162.25,4113.68,4127.05,100956576
2013-10-10,4158.08,4220.62,4148.42,4218.11,112910672
2013-10-11,4227.54,4227.54,4209.12,4219.98,82964472
2013-10-14,4202.82,4222.96,4192.59,4222.96,68353240
2013-10-15,4238.83,4261.74,4232.13,4256.02,89147784
2013-10-16,4229.05,4247.54,4213.4,4243.72,103286112
2013-10-17,4234.44,4242.41,4204.74,4239.64,93448936
2013-10-18,4259.87,4286.03,4246.89,4286.03,97855936
2013-10-21,4286.15,4286.15,4267.54,4276.92,76389920
2013-10-22,4264.98,4309.15,4263.23,4295.43,98589520
2013-10-23,4272.74,4274.76,4249.61,4260.66,111605032
2013-10-24,4269.39,4281.03,4259.84,4275.69,81352968
2013-10-25,4247.82,4279.77,4242.22,4272.31,85491728
2013-10-28,4288.86,4288.86,4236.03,4251.61,76895912
2013-10-29,4243.8,4281.47,4243.29,4278.09,80230936
2013-10-30,4272.94,4309.92,4264.58,4274.11,82773336
2013-10-31,4256.68,4303.82,4254.89,4299.89,94117240
2013-11-01,4302.71,4305.26,4266.97,4273.19,55272480
2013-11-04,4286.29,4296.07,4276.81,4288.59,60398172
2013-11-05,4294.39,4296.95,4232.96,4253.34,103977792
2013-11-06,4266.47,4299.87,4265.51,4286.93,85653056
2013-11-07,4282.68,4356.28,4269.29,4280.99,150594720
2013-11-08,4252.3,4267.75,4211.82,4260.44,108454480
2013-11-11,4263.88,4296.02,4253.47,4290.14,56971856
2013-11-12,4288.68,4297.94,4263.78,4263.78,68895456
2013-11-13,4249.35,4266.45,4213.21,4239.94,86448352
2013-11-14,4292.63,4294.15,4257.51,4283.91,97078240
2013-11-15,4282.95,4299.67,4271.55,4292.23,93037296
2013-11-18,4287.43,4336.61,4277.21,4320.68,80574560
2013-11-19,4303.18,4303.18,4264.33,4272.29,69371880
2013-11-20,4262.9,4290.82,4248.58,4268.37,79458704
2013-11-21,4246.71,4266.06,4222.31,4253.9,77561296
2013-11-22,4265.02,4285.03,4250.78,4278.53,75800160
2013-11-25,4297.5,4307.98,4290.78,4301.97,64840424
2013-11-26,4295.91,4304.87,4277.57,4277.57,81270800
2013-11-27,4286.84,4303.97,4276.79,4293.06,89111416
2013-11-28,4289.43,4311.81,4289.43,4302.42,49972552
2013-11-29,4297.96,4310.66,4294.39,4295.21,70660576
2013-12-02,4296.4,4309.31,4273.42,4285.81,72972880
2013-12-03,4276.65,4277.27,4172.44,4172.44,113870080
2013-12-04,4185.51,4192.53,4120.1,4148.52,99698648
2013-12-05,4139.7,4157.05,4099.91,4099.91,101274696
2013-12-06,4110.85,4140.68,4082.14,4129.37,101580176
2013-12-09,4142.91,4142.91,4109.92,4134.1,77073752
2013-12-10,4126.55,4144.8,4091.14,4091.14,78886872
2013-12-11,4094.98,4127.97,4085.63,4086.86,91017872
2013-12-12,4075.85,4090.19,4056.37,4069.12,84997328
2013-12-13,4068.29,4085.8,4053.41,4059.71,74611112
2013-12-16,4051.96,4128.98,4051.25,4119.88,93624624
2013-12-17,4100.01,4100.01,4068.64,4068.64,87590888
2013-12-18,4089.41,4109.51,4074.28,4109.51,88914160
2013-12-19,4146.44,4184.33,4143.6,4177.03,115231016
2013-12-20,4178.49,4200.31,4166.53,4193.77,193420864
2013-12-23,4201.55,4215.29,4187.95,4215.29,72531496
2013-12-24,4213.13,4229.68,4209.42,4218.41,18874830
2013-12-27,4245.72,4279.28,4237.2,4277.65,75689224
2013-12-30,4282.39,4289.53,4267.63,4275.71,65865080
2013-12-31,4281.02,4297.23,4281.02,4295.95,19637988
2014-01-02,4309.16,4312.59,4226.66,4227.28,86282832
2014-01-03,4239.11,4258.89,4228.85,4247.65,59137684
2014-01-06,4240.68,4261.34,4221.71,4227.54,68734760
2014-01-07,4233.06,4266.96,4215.59,4262.68,102867840
2014-01-08,4268.21,4272.07,4245.56,4260.96,100876000
2014-01-09,4258.91,4278.11,4216.07,4225.14,137083648
2014-01-10,4246.92,4269.38,4233.29,4250.6,128366328
2014-01-13,4262.75,4268.72,4246.72,4263.27,103307912
2014-01-14,4225.75,4274.2,4213.57,4274.2,103190864
2014-01-15,4288.35,4332.07,4283.11,4332.07,116462872
2014-01-16,4332.71,4334.96,4312.83,4319.27,113299048
2014-01-17,4323.56,4341.86,4312.86,4327.5,132673888
2014-01-20,4321.07,4333.32,4314.05,4322.86,75947536
2014-01-21,4324.3,4351.21,4317.05,4323.87,113288656
2014-01-22,4337.62,4347.02,4308.07,4324.98,95595032
2014-01-23,4319.2,4339.13,4266.98,4280.96,121891000
2014-01-24,4284.52,4292.14,4154.95,4161.47,181203632
2014-01-27,4165.14,4172.28,4137.96,4144.56,138816432
2014-01-28,4170.4,4198.2,4153.82,4185.29,124485096
2014-01-29,4220.54,4245.96,4106.53,4156.98,156697696
2014-01-30,4160.18,4195.54,4123.66,4180.02,110023328
2014-01-31,4180.68,4189.05,4098.71,4165.72,144400544
2014-02-03,4159.99,4184.95,4104.66,4107.75,119653520
2014-02-04,4091.7,4132.29,4080.6,4117.45,135698656
2014-02-05,4110.78,4136.61,4098.69,4117.79,123523312
2014-02-06,4135.17,4200.58,4122.75,4188.1,234833568
2014-02-07,4198.67,4228.9,4171.68,4228.18,139519328
2014-02-10,4248.03,4251.38,4229.07,4237.13,101820416
2014-02-11,4252.89,4283.32,4247.37,4283.32,137944976
2014-02-12,4295.61,4324.32,4288.01,4305.5,118668616
2014-02-13,4291.74,4316.29,4275.24,4312.8,111612584
2014-02-14,4319.6,4340.38,4304.99,4340.14,97863096
2014-02-17,4346.29,4352.54,4330,4335.17,62954064
2014-02-18,4342.41,4342.41,4304.66,4330.71,91570296
2014-02-19,4321.18,4352.72,4312.8,4341.1,101227144
2014-02-20,4294.16,4356.65,4290.47,4355.49,122837408
2014-02-21,4370.17,4383.15,4353.15,4381.06,102371288
2014-02-24,4373.57,4419.13,4373.57,4419.13,95223800
2014-02-25,4405.93,4416.16,4383.24,4414.55,111757528
2014-02-26,4414.11,4420.94,4381.19,4396.91,113683152
2014-02-27,4399.67,4408.23,4354.95,4396.39,142607136
2014-02-28,4402.98,4413.65,4367.96,4408.08,120235264
2014-03-03,4338.39,4346.95,4288.44,4290.87,157761536
2014-03-04,4339.53,4399.81,4337.35,4395.9,125890928
2014-03-05,4384.41,4402.12,4377.65,4391.25,106194584
2014-03-06,4408.55,4431.16,4402.16,4417.04,147375968
2014-03-07,4416.43,4432.5,4364.2,4366.42,157179984
2014-03-10,4363.02,4417.8,4346.83,4370.84,129388360
2014-03-11,4384.69,4386.73,4343.95,4349.72,102804528
2014-03-12,4322.77,4327.85,4273.38,4306.26,123684488
2014-03-13,4315.37,4319.64,4250.51,4250.51,112881904
2014-03-14,4220.48,4236.58,4183,4216.37,184194128
2014-03-17,4215.42,4277.06,4211.62,4271.96,105750488
2014-03-18,4264.42,4341.84,4250.47,4313.26,125862368
2014-03-19,4313.43,4329.48,4295.06,4308.06,102362264
2014-03-20,4275.26,4328.18,4261.42,4327.91,144369936
2014-03-21,4331.3,4353.39,4323.27,4335.28,181677936
2014-03-24,4322.34,4332.17,4266.98,4276.34,130239424
2014-03-25,4288.88,4351.61,4288.88,4344.12,115775936
2014-03-26,4357.45,4398.48,4353.86,4385.15,100171536
2014-03-27,4373.73,4390.17,4359.29,4379.06,135638224
2014-03-28,4392.95,4411.38,4388.16,4411.26,99527504
2014-03-31,4426.84,4430.9,4390.77,4391.5,89922848
2014-04-01,4409.34,4440.04,4401.29,4426.72,110908216
2014-04-02,4426.09,4438.63,4421.5,4430.86,103632632
2014-04-03,4431.11,4469.84,4417.35,4449.33,98980856
2014-04-04,4459.39,4496.54,4447,4484.55,113377600
2014-04-07,4453,4464.04,4432.29,4436.08,127854048
2014-04-08,4444.02,4448.43,4384.66,4424.83,149397984
2014-04-09,4431.96,4454.74,4426.39,4442.68,96745120
2014-04-10,4457.78,4466.19,4408.61,4413.49,103990664
2014-04-11,4378.95,4384.03,4333.87,4365.86,138154144
2014-04-14,4365.68,4384.56,4319.28,4384.56,132160912
2014-04-15,4380.87,4404.04,4344.03,4345.35,122058288
2014-04-16,4389.75,4405.66,4375.05,4405.66,122699296
2014-04-17,4413.36,4432.64,4392.06,4431.81,120776672
2014-04-22,4450.85,4488.05,4443.9,4484.21,104075952
2014-04-23,4480.17,4480.62,4449.01,4451.08,116615832
2014-04-24,4478.27,4499.32,4440.63,4479.54,143874848
2014-04-25,4464.93,4473.48,4431.38,4443.63,95383456
2014-04-28,4466.16,4477.62,4444.46,4460.53,90359072
2014-04-29,4475.11,4504.14,4449.94,4497.68,119189224
2014-04-30,4484.76,4491.29,4470.75,4487.39,137774800
2014-05-02,4473.57,4485.1,4447.44,4458.17,117261176
2014-05-05,4452.89,4467.37,4400.91,4462.69,83750800
2014-05-06,4475.48,4477.86,4420.71,4428.07,125181160
2014-05-07,4414.39,4453.22,4402.78,4446.44,134882336
2014-05-08,4457.02,4507.24,4440.86,4507.24,127264640
2014-05-09,4492.54,4496.67,4465.77,4477.28,155409888
2014-05-12,4466.13,4495.72,4463.05,4493.65,124775632
2014-05-13,4504.22,4511.35,4492.46,4505.02,126209240
2014-05-14,4506.56,4506.56,4489.41,4501.04,97814888
2014-05-15,4498.66,4512.62,4438.49,4444.93,144233616
2014-05-16,4444.85,4456.31,4418.59,4456.28,139689152
2014-05-19,4447.42,4476.41,4418.05,4469.76,115554192
2014-05-20,4459.72,4473.1,4445.73,4452.35,89702024
2014-05-21,4436.59,4473.28,4424.69,4469.03,110746232
2014-05-22,4468.98,4481.98,4451.78,4478.21,97409560
2014-05-23,4480.22,4495.76,4468.89,4493.15,84298584
2014-05-26,4493.38,4526.93,4493.38,4526.93,53064104
2014-05-27,4515.83,4536.48,4511.46,4529.75,94160192
2014-05-28,4527.92,4536.83,4517.88,4531.63,84469408
2014-05-29,4524.21,4533.5,4515.46,4530.51,67042036
2014-05-30,4510.4,4524.92,4495.79,4519.57,133957240
2014-06-02,4523.56,4529.35,4502.12,4515.89,121760592
2014-06-03,4513.28,4516.02,4499,4503.69,97730192
2014-06-04,4496.3,4508.26,4470.47,4501,100368992
2014-06-05,4504.06,4577.7,4487.48,4548.73,148434000
2014-06-06,4552.45,4586.68,4539.53,4581.12,127907488
2014-06-09,4582.6,4590.66,4570.41,4589.12,66662864
2014-06-10,4588.14,4598.65,4579.06,4595,85719152
2014-06-11,4583.39,4583.64,4552.63,4555.11,123035240
2014-06-12,4551.19,4573.98,4545.22,4554.4,97945432
2014-06-13,4549.45,4555.86,4506.93,4543.28,99692720
2014-06-16,4525.68,4540.68,4509.52,4510.05,95236840
2014-06-17,4524.89,4538.24,4508.46,4536.07,95996272
2014-06-18,4536.46,4550.93,4529.53,4530.37,99269656
2014-06-19,4565.81,4581.95,4558.07,4563.04,130906752
2014-06-20,4556.26,4574.92,4541.34,4541.34,188834048
2014-06-23,4540.52,4540.52,4494.36,4515.57,113645560
2014-06-24,4529.54,4536.11,4513.1,4518.34,95139048
2014-06-25,4494.36,4496.67,4448.27,4460.6,124238208
2014-06-26,4470.78,4473.43,4412.18,4439.63,105956656
2014-06-27,4447.17,4461.47,4426.59,4436.99,91027480
2014-06-30,4443.03,4457.57,4407.18,4422.84,101095168
2014-07-01,4438.77,4462.43,4430.26,4461.12,104763976
2014-07-02,4460.62,4467.79,4436.11,4444.72,131935496
2014-07-03,4446.7,4490.72,4437.36,4489.88,110971520
2014-07-04,4489.95,4489.95,4468.98,4468.98,65868104
2014-07-07,4453.76,4463.06,4404.24,4405.76,86253096
2014-07-08,4405.98,4423.78,4342.5,4342.53,108090336
2014-07-09,4353.53,4362.56,4329.14,4359.84,100385456
2014-07-10,4357.77,4357.77,4277.58,4301.26,133558400
2014-07-11,4309.65,4330.48,4299.37,4316.5,96055688
2014-07-14,4316.6,4355.76,4316.6,4350.04,78369656
2014-07-15,4344.5,4352.58,4303.47,4305.31,101075768
2014-07-16,4322.96,4374.22,4322.96,4369.06,106359024
2014-07-17,4345.98,4362.28,4311.12,4316.12,102510704
2014-07-18,4296.84,4335.31,4284.42,4335.31,111178968
2014-07-21,4334.62,4336.79,4295.36,4304.74,78387696
2014-07-22,4323.71,4373.7,4315.66,4369.52,99480856
2014-07-23,4369.5,4396.7,4356.3,4376.32,84995400
2014-07-24,4376.69,4415.29,4347.76,4410.65,109270400
2014-07-25,4390.85,4395.38,4317.49,4330.55,96453008
2014-07-28,4352.5,4358.47,4308.26,4344.77,80021040
2014-07-29,4349.43,4389.76,4332.3,4365.58,85744264
2014-07-30,4360.18,4378.7,4303.66,4312.3,117320336
2014-07-31,4335.2,4337.74,4238.27,4246.14,222485232
2014-08-01,4236.35,4243.07,4182.02,4202.78,224455504
2014-08-04,4222.78,4240.12,4204.66,4217.22,127194440
2014-08-05,4217.32,4252.68,4217.32,4232.88,132162216
2014-08-06,4232.17,4232.17,4169.8,4207.14,137276848
2014-08-07,4209.61,4209.61,4146.27,4149.83,135520192
2014-08-08,4114.09,4165.26,4109.31,4147.81,124099136
2014-08-11,4182.75,4206.27,4165.35,4197.7,97124560
2014-08-12,4188.05,4193.15,4150.9,4162.16,93563736
2014-08-13,4187.46,4204.38,4178.79,4194.79,96470808
2014-08-14,4176.93,4217.39,4166.18,4205.43,88592864
2014-08-15,4216.9,4256.34,4168.08,4174.36,110744168
2014-08-18,4227.88,4241.86,4211.38,4230.65,73943512
2014-08-19,4243.83,4258.83,4235.28,4254.45,65903780
2014-08-20,4250.28,4254.84,4216.96,4240.79,70065680
2014-08-21,4247.32,4292.93,4231.66,4292.93,89019552
2014-08-22,4291.06,4291.17,4233.15,4252.8,88085056
2014-08-25,4299.5,4342.11,4286.61,4342.11,66594748
2014-08-26,4336.29,4395.94,4333.12,4393.41,102347712
2014-08-27,4384.53,4401.52,4379.8,4395.26,88623216
2014-08-28,4385.71,4393.58,4352.93,4366.04,110098696
2014-08-29,4380.61,4393.6,4337.13,4381.04,102400912
2014-09-01,4383.62,4391.08,4358.26,4379.73,71669184
2014-09-02,4389.4,4403.22,4373.32,4378.33,88312088
2014-09-03,4394.66,4443.53,4394.07,4421.87,119595712
2014-09-04,4421.84,4509.58,4401.25,4494.94,152544336
2014-09-05,4492.91,4498.16,4470.2,4486.49,105969888
2014-09-08,4484.4,4489.02,4463.79,4474.93,84582944
2014-09-09,4465.1,4482.91,4446.04,4452.37,93914480
2014-09-10,4442.69,4459.78,4434.93,4450.79,80385344
2014-09-11,4463,4466.15,4411.07,4440.9,90388248
2014-09-12,4449.68,4452.31,4419.44,4441.7,77037192
2014-09-15,4425.63,4440.92,4418.73,4428.63,77026792
2014-09-16,4426.15,4426.15,4391.08,4409.15,86246136
2014-09-17,4432.65,4444.83,4421.94,4431.41,103394456
2014-09-18,4440.33,4470.48,4435.66,4464.7,104325592
2014-09-19,4491.54,4492.39,4451.91,4461.22,158927888
2014-09-22,4446.91,4464.31,4434.58,4442.55,86943544
2014-09-23,4430.3,4430.78,4351.3,4359.35,110535728
2014-09-24,4364,4416.63,4347.05,4413.72,98862240
2014-09-25,4413.64,4430.5,4346.71,4355.28,118481728
2014-09-26,4361.37,4411.99,4340.63,4394.75,96003960
2014-09-29,4389.83,4401.07,4334.01,4358.07,84697024
2014-09-30,4375.38,4435.07,4369.26,4416.24,126214744
2014-10-01,4400.61,4427.76,4354.14,4365.27,150171856
2014-10-02,4361.83,4371.06,4242.67,4242.67,168748576
2014-10-03,4280.22,4297.41,4260.63,4281.74,105835008
2014-10-06,4317.92,4319.31,4279.49,4286.52,103757200
2014-10-07,4277.41,4277.41,4208.66,4209.14,140455264
2014-10-08,4198.02,4213.11,4153.68,4168.12,145706720
2014-10-09,4222.98,4222.98,4123.18,4141.45,191300384
2014-10-10,4114.52,4125.13,4065.5,4073.71,213913872
2014-10-13,4033.74,4104,4030.57,4078.7,136271968
2014-10-14,4053.08,4097.9,4012.82,4088.25,157158448
2014-10-15,4090.48,4096.58,3933.16,3939.72,225262816
2014-10-16,3968.41,3987.14,3789.11,3918.62,304170112
2014-10-17,3934.19,4040.7,3916.8,4033.18,230358688
2014-10-20,4023.76,4030.15,3962.06,3991.24,143988896
2014-10-21,3968.79,4081.73,3965.46,4081.24,159668128
2014-10-22,4090.94,4110.48,4064.08,4105.09,142186656
2014-10-23,4086.02,4166.46,4047.32,4157.68,162948464
2014-10-24,4137.92,4153.07,4119.27,4128.9,116217784
2014-10-27,4170.84,4171.53,4065.93,4096.74,126568696
2014-10-28,4107.57,4127.87,4098.74,4112.67,134538096
2014-10-29,4126.97,4134.83,4106.14,4110.64,135695504
2014-10-30,4138.08,4151.11,4051.86,4141.24,248771984
2014-10-31,4213.47,4246.93,4181.96,4233.09,182057120
2014-11-03,4225.81,4238.46,4185.41,4194.03,123590272
2014-11-04,4177.2,4208.52,4118.5,4130.19,142150688
2014-11-05,4163.51,4214.35,4145.61,4208.42,126747896
2014-11-06,4193.48,4275.3,4180.32,4227.68,163811920
2014-11-07,4238.87,4239.56,4161.15,4189.89,144094736
2014-11-10,4184.18,4224.83,4174.98,4222.82,123847544
2014-11-11,4227.12,4252.92,4223.68,4244.1,99662248
2014-11-12,4232.34,4242.62,4175.29,4179.88,122989296
2014-11-13,4203.67,4220.74,4153.17,4187.95,131580344
2014-11-14,4208.11,4208.13,4164.79,4202.46,109621016
2014-11-17,4169.61,4239.11,4166.4,4226.1,95508800
2014-11-18,4230.41,4267.66,4223.32,4262.38,101922288
2014-11-19,4263.33,4289.17,4251.04,4266.19,83274320
2014-11-20,4264.61,4264.73,4201.47,4234.21,110207240
2014-11-21,4245.65,4356.11,4240.19,4347.23,197871152
2014-11-24,4355.97,4400.34,4348.83,4368.44,117188424
2014-11-25,4369.31,4403.55,4361.18,4382.31,122591576
2014-11-26,4382.88,4399.41,4364.59,4373.42,95099520
2014-11-27,4375.42,4396.2,4374.58,4382.34,95300000
2014-11-28,4378.32,4390.18,4353.6,4390.18,104492704
2014-12-01,4354.19,4383.19,4334.81,4377.33,95801608
2014-12-02,4396.75,4422.77,4373.03,4388.3,101313616
2014-12-03,4384.04,4405.83,4378.88,4391.86,87201328
2014-12-04,4399.94,4427.74,4310.69,4323.89,144554832
2014-12-05,4366.22,4422.85,4359.32,4419.48,125699208
2014-12-08,4400.17,4407.95,4375.48,4375.48,77428992
2014-12-09,4332.73,4342.12,4260.07,4263.94,149786304
2014-12-10,4280.34,4306.72,4216.18,4227.91,116128368
2014-12-11,4225.33,4249.12,4196.53,4225.86,135262464
2014-12-12,4197.48,4202.52,4103.49,4108.93,135842544
2014-12-15,4094.46,4144.31,4000.8,4005.38,149447056
2014-12-16,4027.51,4094.19,3926.34,4093.2,248275552
2014-12-17,4052.23,4131.81,4035.3,4111.91,143195568
2014-12-18,4186.26,4249.49,4159.95,4249.49,214471968
2014-12-19,4282.39,4291.2,4202.07,4241.65,214976976
2014-12-22,4255.88,4295.15,4239.36,4254.43,86956840
2014-12-23,4264.54,4314.97,4259.21,4314.97,81683816
2014-12-24,4309.75,4316.39,4295.02,4295.85,14317556
2014-12-29,4301.66,4317.93,4249.95,4317.93,74910688
2014-12-30,4293.9,4296.02,4245.54,4245.54,56575612
2014-12-31,4256.17,4275.58,4255.33,4272.75,18497776
2015-01-02,4294.05,4311,4224.34,4252.29,69809256
2015-01-05,4221.99,4276.92,4105.45,4111.36,137887664
2015-01-06,4129.89,4151.41,4076.16,4083.5,130789360
2015-01-07,4111.73,4144.95,4080.78,4112.73,121316568
2015-01-08,4176.16,4270.11,4163.63,4260.19,154417072
2015-01-09,4249.26,4272.83,4149.14,4179.07,139011808
2015-01-12,4196.78,4252.27,4165.15,4228.24,129743920
2015-01-13,4204.77,4310.58,4197.81,4290.28,127789000
2015-01-14,4227.46,4302.22,4207.37,4223.24,156404112
2015-01-15,4262.94,4338.73,4119.35,4323.2,187412064
2015-01-16,4303.55,4387.22,4294.76,4379.62,174118560
2015-01-19,4388.67,4423.25,4367.24,4394.93,110636792
2015-01-20,4406.96,4463.51,4405.94,4446.02,141375568
2015-01-21,4455.01,4484.82,4406.72,4484.82,165152400
2015-01-22,4486.76,4569.55,4462.17,4552.8,214508832
2015-01-23,4588.49,4673.3,4585.64,4640.69,229396256
2015-01-26,4620,4678.83,4616.61,4675.13,131723664
2015-01-27,4671.76,4679.26,4592.62,4624.21,145807712
2015-01-28,4660.45,4660.88,4582.58,4610.94,134658320
2015-01-29,4571.05,4632.38,4571.05,4631.43,120847600
2015-01-30,4659.36,4660.71,4583.68,4604.25,146499024
2015-02-02,4613.31,4646.55,4584.37,4627.67,127629384
2015-02-03,4651.07,4701.52,4645.15,4677.9,146301280
2015-02-04,4682.81,4696.3,4651.78,4696.3,134794624
2015-02-05,4654.56,4705.1,4647.85,4703.3,125069232
2015-02-06,4698.84,4707.24,4675.37,4691.03,154660032
2015-02-09,4652.16,4659.26,4611.15,4651.08,143214320
2015-02-10,4663.46,4716.49,4636.08,4695.65,131610928
2015-02-11,4687.87,4694.44,4659.46,4679.38,97235808
2015-02-12,4670.08,4746.75,4664.03,4726.2,159105392
2015-02-13,4748.04,4779.54,4741.2,4759.36,161376000
2015-02-16,4757.52,4766.47,4747.22,4751.95,102435808
2015-02-17,4720.93,4766.67,4683.19,4753.99,109444584
2015-02-18,4782.59,4806.68,4775.87,4799.03,140529040
2015-02-19,4788.4,4841.69,4770.17,4833.28,128577824
2015-02-20,4821.38,4837.93,4780.81,4830.9,144387104
2015-02-23,4872.13,4875.97,4832.36,4862.3,105282856
2015-02-24,4865.68,4899.52,4843.96,4886.44,109618792
2015-02-25,4885,4894.6,4863.22,4882.22,120839856
2015-02-26,4884.89,4910.62,4877.24,4910.62,108483632
2015-02-27,4905.77,4951.48,4903.09,4951.48,124609360
2015-03-02,4937.43,4950.59,4900.11,4917.32,154580320
2015-03-03,4922.43,4936.47,4863.92,4869.25,120232864
2015-03-04,4882.94,4917.35,4856.14,4917.35,117021976
2015-03-05,4929.04,4974.64,4926.09,4963.51,117009000
2015-03-06,4953.68,4986.88,4949.88,4964.35,134221488
2015-03-09,4940.15,4950.42,4917.46,4937.2,119543240
2015-03-10,4930.06,4941.38,4869.45,4881.95,132783584
2015-03-11,4900.37,5003.58,4900.33,4997.75,144167456
2015-03-12,4990.96,5000.94,4981.28,4987.33,115528848
2015-03-13,4997.94,5010.8,4969.47,5010.46,108868096
2015-03-16,5019.02,5071.68,5019.02,5061.16,112499592
2015-03-17,5065.62,5074.83,5006.93,5028.93,137043840
2015-03-18,5032.18,5041.32,5001.37,5033.42,131335592
2015-03-19,5029.97,5059.68,5006.82,5037.18,125947976
2015-03-20,5044.42,5106.04,5036.27,5087.49,191419008
2015-03-23,5078.25,5078.25,5036.23,5054.52,116393032
2015-03-24,5040.86,5103.3,5032.78,5088.28,134763888
2015-03-25,5073.28,5087.3,5012.87,5020.99,128574792
2015-03-26,4992.55,5006.35,4932.53,5006.35,166989376
2015-03-27,5020.09,5048.37,5003.31,5034.06,146739664
2015-03-30,5052.25,5097.59,5045.36,5083.52,116183400
2015-03-31,5073.99,5098.86,5028.38,5033.64,130404320
2015-04-01,5009.63,5110.79,5007.68,5062.22,124850552
2015-04-02,5068.06,5080.53,5059.42,5074.14,79719936
2015-04-07,5106.36,5166.77,5096,5151.19,115219648
2015-04-08,5146.78,5168.03,5128.18,5136.86,98926368
2015-04-09,5156.16,5208.95,5154.6,5208.95,103181400
2015-04-10,5224.22,5240.65,5210.61,5240.46,124291560
2015-04-13,5236.11,5262.74,5222.4,5254.12,120397272
2015-04-14,5252.48,5260.78,5192.89,5218.06,270796256
2015-04-15,5230.98,5269.5,5217.04,5254.35,267476224
2015-04-16,5246.75,5255.24,5214.94,5224.49,169455280
2015-04-17,5214.33,5238.91,5132.71,5143.26,194382800
2015-04-20,5154.91,5187.59,5151.12,5187.59,120070384
2015-04-21,5205.1,5243.57,5172.76,5192.64,144064496
2015-04-22,5210.7,5225.86,5146.27,5211.09,130587320
2015-04-23,5217.08,5226.17,5146.68,5178.91,132097872
2015-04-24,5202.63,5225.39,5166.81,5201.45,137053792
2015-04-27,5198.79,5283.71,5135.89,5268.91,132402064
2015-04-28,5256.79,5256.79,5138.3,5173.38,151254480
2015-04-29,5176.67,5202.56,5034.83,5039.39,153966448
2015-04-30,5040.51,5069.04,4987.26,5046.49,213502288
2015-05-04,5060.5,5112.86,5013.53,5081.97,113786872
2015-05-05,5074.42,5133.17,4969.97,4974.07,162896736
2015-05-06,4968.14,5013.21,4936.34,4981.59,174401616
2015-05-07,4945.82,4981.99,4874.9,4967.22,192860032
2015-05-08,4999.48,5094.01,4981.41,5090.39,153098320
2015-05-11,5050.92,5050.92,5008.89,5027.87,109076624
2015-05-12,4988.85,4992.92,4922.02,4974.65,134279744
2015-05-13,4996.19,5045.54,4944.39,4961.86,129361360
2015-05-14,4942.49,5043.69,4905.7,5029.31,109552848
2015-05-15,5049.56,5066.57,4965.86,4993.82,122360656
2015-05-18,4996.96,5026.28,4932.01,5012.31,102428576
2015-05-19,5040.45,5124.5,5040.45,5117.3,135140576
2015-05-20,5106.26,5139.06,5089.43,5133.3,95646144
2015-05-21,5120.88,5148.87,5104.21,5146.7,78836744
2015-05-22,5147.41,5155.28,5121.69,5142.89,90776104
2015-05-25,5139.65,5139.65,5099.13,5117.17,21650228
2015-05-26,5122.87,5146.03,5062.47,5083.54,109810848
2015-05-27,5105.86,5193.77,5086.36,5182.53,125733560
2015-05-28,5157.25,5164.24,5096.53,5137.83,97089984
2015-05-29,5137.02,5144.73,5006.46,5007.89,167001952
2015-06-01,5029.05,5060.49,4989.94,5025.3,100084752
2015-06-02,5051.68,5051.68,4960.72,5004.46,124837296
2015-06-03,5016.37,5088.14,4991.27,5034.17,117401528
2015-06-04,5006.19,5044.75,4916.45,4987.13,133383472
2015-06-05,4951.8,4966.45,4894.17,4920.74,121243968
2015-06-08,4906.17,4917.52,4857.66,4857.66,103530192
2015-06-09,4849.12,4868.42,4783.92,4850.22,141409424
2015-06-10,4831.03,4956.74,4811.54,4934.91,128897920
2015-06-11,4926.77,5022.1,4917.92,4971.37,137966336
2015-06-12,4962.22,4973.07,4852.36,4901.19,121695168
2015-06-15,4844.95,4871.07,4805.1,4815.36,110302432
2015-06-16,4778.21,4857.63,4748.93,4839.86,126449960
2015-06-17,4845.73,4858.05,4773.19,4790.62,112139992
2015-06-18,4777.91,4805.01,4712.97,4803.48,139921856
2015-06-19,4807.58,4870.52,4799.27,4815.37,183933184
2015-06-22,4926.63,5010.39,4911.86,4998.61,176270576
2015-06-23,5045.57,5078.51,5024.26,5057.68,133381152
2015-06-24,5060.58,5065.74,5001.67,5045.35,141967056
2015-06-25,4996.63,5087.08,4996.63,5041.71,132550944
2015-06-26,5010.22,5095.04,4985.88,5059.17,108847216
2015-06-29,4821.45,4946.62,4819.03,4869.82,176972304
2015-06-30,4849.39,4892.48,4789.61,4790.2,172684928
2015-07-01,4849.43,4941.61,4813.69,4883.19,156323776
2015-07-02,4898.55,4903.51,4833.14,4835.56,103688176
2015-07-03,4836.46,4847.38,4780.55,4808.22,89460672
2015-07-06,4709.01,4775.49,4699.17,4711.54,140374608
2015-07-07,4712.63,4724.54,4602.16,4604.64,168847984
2015-07-08,4611.86,4671.87,4601.9,4639.02,148646656
2015-07-09,4667.21,4777.03,4655.45,4757.22,125279152
2015-07-10,4884.05,4922.63,4850.94,4903.07,143841840
2015-07-13,4985.14,5010.58,4959.62,4998.1,128269312
2015-07-14,4995.36,5032.47,4981.02,5032.47,88560784
2015-07-15,5027.91,5055.6,5017.83,5047.24,96523040
2015-07-16,5071.9,5147.4,5067.75,5121.5,126819832
2015-07-17,5138.98,5138.98,5110.48,5124.39,105805720
2015-07-20,5134.16,5184.74,5130.97,5142.49,81517640
2015-07-21,5153.85,5157.24,5093.77,5106.57,91285040
2015-07-22,5070.67,5101.22,5070.67,5082.57,92284344
2015-07-23,5122.85,5122.85,5067.82,5086.74,79319528
2015-07-24,5075.25,5120.64,5051.14,5057.36,107293352
2015-07-27,5030.89,5033.91,4924.29,4927.6,121280664
2015-07-28,4958.46,4997.15,4937.65,4977.32,115426240
2015-07-29,5006.01,5021.44,4970.28,5017.44,122037816
2015-07-30,5049.24,5061.53,5000.97,5046.42,150493792
2015-07-31,5063.47,5083.64,5035.38,5082.61,121244824
2015-08-03,5076.8,5125.71,5066.15,5120.52,105495816
2015-08-04,5114.63,5114.63,5075.88,5112.14,124432424
2015-08-05,5135.31,5202.76,5134.37,5196.73,126267632
2015-08-06,5186.55,5217.8,5177.95,5192.11,88247080
2015-08-07,5187.87,5190.35,5152.89,5154.75,95705744
2015-08-10,5179.84,5197.65,5133.63,5195.41,77668888
2015-08-11,5184.21,5184.21,5094.48,5099.03,102144816
2015-08-12,5051.49,5051.72,4907.33,4925.43,153575872
2015-08-13,5006.01,5023.94,4972.58,4986.85,98616560
2015-08-14,4987.06,5017.22,4940.73,4956.47,77969536
2015-08-17,4996.76,5025.71,4923.01,4984.83,83189616
2015-08-18,4972.79,5000.28,4956.12,4971.25,69178576
2015-08-19,4939.3,4949.12,4884.1,4884.1,94503200
2015-08-20,4867.45,4882.11,4774.87,4783.55,119904720
2015-08-21,4704.27,4775.72,4630.99,4630.99,161420288
2015-08-24,4465.48,4540.13,4230.49,4383.46,333291552
2015-08-25,4458.09,4596.24,4431.83,4564.86,228492016
2015-08-26,4499.23,4582.21,4430.75,4501.05,161076192
2015-08-27,4612.27,4686.67,4589.52,4658.18,157714528
2015-08-28,4663.98,4675.13,4624.11,4675.13,105307064
2015-08-31,4636.44,4657.76,4608.62,4652.95,92846336
2015-09-01,4586.33,4599.23,4499.49,4541.16,142604736
2015-09-02,4558,4599.76,4517.81,4554.92,106409824
2015-09-03,4601.75,4692.3,4589.98,4653.79,140057696
2015-09-04,4607.91,4611.05,4500.95,4523.08,137416224
2015-09-07,4563.85,4587.59,4524.99,4549.64,69169864
2015-09-08,4581.66,4655.08,4575.61,4598.26,103056432
2015-09-09,4707.41,4733.05,4662.88,4664.59,114519408
2015-09-10,4615.72,4665.83,4584.29,4596.53,114826336
2015-09-11,4618.59,4618.59,4545.14,4548.72,97934208
2015-09-14,4554.71,4596.75,4513.5,4518.15,103396568
2015-09-15,4529.96,4591.47,4502.21,4569.37,105355320
2015-09-16,4610.16,4653.34,4604.08,4645.84,102324376
2015-09-17,4660.17,4665.99,4629.2,4655.14,95295800
2015-09-18,4623.1,4623.1,4495.05,4535.85,256556576
2015-09-21,4526.28,4605.26,4526.28,4585.5,106189408
2015-09-22,4582.92,4582.92,4415.97,4428.51,163532064
2015-09-23,4427.79,4488.27,4400.42,4432.83,148334400
2015-09-24,4434.7,4455.05,4309.42,4347.24,177669632
2015-09-25,4423.12,4514.42,4413.71,4480.66,138296400
2015-09-28,4452.24,4470.07,4337.28,4357.05,138568144
2015-09-29,4297.19,4377.22,4278.57,4343.73,153170016
2015-09-30,4433.76,4474.72,4413.08,4455.29,165315472
2015-10-01,4518.03,4528.16,4408.12,4426.54,153886320
2015-10-02,4472.5,4518.39,4386.1,4458.88,148437440
2015-10-05,4543.07,4631.84,4528.02,4616.9,146534048
2015-10-06,4610.43,4684.79,4589.29,4660.64,137140928
2015-10-07,4680.85,4730.3,4654.28,4667.34,159509328
2015-10-08,4657.24,4687.19,4643.92,4675.91,113110856
2015-10-09,4723.28,4737.69,4693.25,4701.39,133594064
2015-10-12,4705.22,4713.41,4663.34,4688.7,98953408
2015-10-13,4667.51,4667.51,4598.11,4643.38,120484920
2015-10-14,4608.42,4660.43,4580.84,4609.03,117315152
2015-10-15,4651.77,4683.75,4622.45,4675.29,113311328
2015-10-16,4702.56,4718.91,4680.22,4702.79,112325872
2015-10-19,4697.52,4744.97,4684.52,4704.07,88462056
2015-10-20,4708.19,4711.95,4649.98,4673.81,96111856
2015-10-21,4691.37,4716.57,4642.94,4695.1,107685040
2015-10-22,4675.15,4816.99,4670.1,4802.18,159262768
2015-10-23,4840.32,4947.02,4840.32,4923.64,168459104
2015-10-26,4908.33,4924.24,4881.05,4897.13,101152632
2015-10-27,4885.09,4896.46,4847.07,4847.07,110995920
2015-10-28,4857.85,4907.84,4848.5,4890.58,110846256
2015-10-29,4892.88,4899.84,4841.39,4885.82,194541232
2015-10-30,4895.03,4909.16,4865.16,4897.66,126669936
2015-11-02,4848.86,4936.85,4845.12,4916.21,117385824
2015-11-03,4920.02,4936.18,4895.84,4936.18,110184448
2015-11-04,4951.19,4992.97,4942.08,4948.29,145501424
2015-11-05,4967.94,5008.06,4935.22,4980.04,174744112
2015-11-06,4964.88,5011.65,4930.92,4984.15,155526960
2015-11-09,4978.84,4983.77,4906.48,4911.17,104465544
2015-11-10,4937.37,4942.62,4873.45,4912.16,116286016
2015-11-11,4919.1,4973.9,4917.09,4952.51,119667432
2015-11-12,4941.26,4963.38,4851.04,4856.65,126391640
2015-11-13,4835.69,4860.53,4762.33,4807.95,117564672
2015-11-16,4756.92,4824.02,4751.03,4804.31,111969928
2015-11-17,4850.29,4937.31,4840.75,4937.31,123050672
2015-11-18,4901.12,4918.14,4879.36,4906.72,100363624
2015-11-19,4943.9,4962.45,4901.07,4915.1,106803432
2015-11-20,4929.34,4934.29,4879.49,4910.97,118279936
2015-11-23,4901.68,4905.33,4860.73,4889.12,99346584
2015-11-24,4863.81,4865.42,4773.98,4820.28,118792312
2015-11-25,4830.22,4911.83,4821.51,4892.99,119792736
2015-11-26,4884.35,4956.08,4883.27,4946.02,96150168
2015-11-27,4919.01,4961.45,4908.9,4930.14,76025464
2015-11-30,4917.15,4974.36,4901.29,4957.6,116625512
2015-12-01,4960.38,4968.31,4897.87,4914.53,131931432
2015-12-02,4925.24,4942.12,4886.86,4905.76,139201488
2015-12-03,4895.64,4975.71,4730.21,4730.21,210432016
2015-12-04,4715.69,4740.47,4670.99,4714.79,163120224
2015-12-07,4746.26,4803.48,4733.34,4756.41,106749536
2015-12-08,4750.42,4757.2,4656.56,4681.86,150022304
2015-12-09,4695.9,4714.64,4619.49,4637.45,176534528
2015-12-10,4617.54,4661.04,4596.34,4635.06,144278640
2015-12-11,4617.18,4630.27,4527.26,4549.56,156478096
2015-12-14,4572.37,4623.16,4472.65,4473.07,159491824
2015-12-15,4522.47,4626.76,4519.96,4614.4,170956848
2015-12-16,4621.47,4664.2,4593.92,4624.67,136880208
2015-12-17,4729.4,4748.76,4674.58,4677.54,153102016
2015-12-18,4629.56,4672.35,4601.39,4625.26,228384816
2015-12-21,4617.2,4666.49,4565.17,4565.17,118144456
2015-12-22,4596.55,4604.79,4526.86,4567.6,88052448
2015-12-23,4614.25,4686.09,4614.25,4674.53,104477776
2015-12-24,4670.86,4671.68,4651.44,4663.18,16836152
2015-12-28,4667.03,4669.84,4613.78,4617.95,46044132
2015-12-29,4648.79,4701.36,4648.79,4701.36,64695552
2015-12-30,4690.31,4708.32,4672.26,4677.14,57817928
2015-12-31,4657.02,4667.52,4637.06,4637.06,20843366
2016-01-04,4582.05,4586.11,4490.3,4522.45,134674144
2016-01-05,4573.54,4575.45,4481.7,4537.63,107404960
2016-01-06,4528.12,4533.24,4440.77,4480.47,111660152
2016-01-07,4346.1,4424.14,4323.55,4403.58,148738400
2016-01-08,4404.18,4437.02,4333.74,4333.76,140570144
2016-01-11,4333.21,4383.92,4312.74,4312.74,174260480
2016-01-12,4317.49,4429.04,4305.77,4378.75,148410496
2016-01-13,4426.76,4465.56,4374.02,4391.94,114283392
2016-01-14,4341.36,4352.15,4234.84,4312.89,171144336
2016-01-15,4305.44,4319.47,4178.87,4210.16,182269888
2016-01-18,4211.11,4254.46,4161.37,4189.57,129958488
2016-01-19,4267.77,4308.09,4251.53,4272.26,134289376
2016-01-20,4171.43,4178.82,4084.68,4124.95,160869360
2016-01-21,4129.7,4234.65,4113.58,4206.4,171896976
2016-01-22,4293.26,4371.65,4280.95,4336.69,158947808
2016-01-25,4365.15,4365.15,4291.86,4311.33,123463344
2016-01-26,4238.85,4366.65,4224.45,4356.81,131561232
2016-01-27,4349.79,4380.36,4319.36,4380.36,116947992
2016-01-28,4362.55,4403.68,4284.38,4322.16,149938288
2016-01-29,4386.85,4417.02,4340.19,4417.02,153406512
2016-02-01,4418.14,4422.61,4350.09,4392.33,110293864
2016-02-02,4368.92,4377.57,4253.51,4283.99,131922960
2016-02-03,4282.41,4294.41,4177.97,4226.96,157446240
2016-02-04,4276.17,4279.12,4176.48,4228.53,163867920
2016-02-05,4236.07,4269.47,4187.97,4200.67,184747040
2016-02-08,4217.45,4220.85,4046.64,4066.31,170251376
2016-02-09,4072.32,4091.88,3951.29,3997.54,198165920
2016-02-10,4027.08,4115.17,3987.49,4061.2,159037856
2016-02-11,3990.33,3998.1,3892.46,3896.71,186964704
2016-02-12,3949.16,3995.06,3922.71,3995.06,162259792
2016-02-15,4086.29,4144.81,4076.81,4115.25,127644704
2016-02-16,4157.3,4157.3,4086.83,4110.66,129082424
2016-02-17,4119.35,4238.33,4112.04,4233.47,159148832
2016-02-18,4255.07,4279.19,4212.59,4239.76,133415840
2016-02-19,4232.22,4255.57,4182.33,4223.04,119267184
2016-02-22,4260.62,4303.9,4259.26,4298.7,107709968
2016-02-23,4272.22,4301.92,4236.95,4238.42,103895088
2016-02-24,4232.48,4233.3,4117.49,4155.34,134530832
2016-02-25,4219.8,4268.66,4198.09,4248.45,130643240
2016-02-26,4297.87,4352.39,4292.52,4314.57,121267280
2016-02-29,4275.84,4354.62,4254.77,4353.55,126055520
2016-03-01,4343.93,4406.95,4328.8,4406.84,126968352
2016-03-02,4428.95,4448.3,4387.21,4424.89,124665376
2016-03-03,4430.9,4430.9,4392.58,4416.08,120331496
2016-03-04,4437.82,4480.21,4413.93,4456.62,136716192
2016-03-07,4436.37,4458.82,4406.9,4442.29,124893920
2016-03-08,4405.16,4437.17,4363.55,4404.02,112617432
2016-03-09,4405.95,4458.77,4397.98,4425.65,119700776
2016-03-10,4432.56,4580.97,4350.35,4350.35,180675632
2016-03-11,4430.24,4492.79,4421.95,4492.79,154457408
2016-03-14,4501.81,4535.91,4494.6,4506.59,128965976
2016-03-15,4474.26,4488.78,4450.16,4472.63,119392944
2016-03-16,4486.7,4502.96,4446.99,4463,108669696
2016-03-17,4501.68,4501.68,4367.44,4442.89,153908832
2016-03-18,4452.04,4472.73,4418.49,4462.51,267027840
2016-03-21,4425.84,4481.11,4415.93,4427.8,93231864
2016-03-22,4396.87,4431.97,4358.57,4431.97,116792112
2016-03-23,4442.59,4467.86,4396.1,4423.98,100947848
2016-03-24,4390.11,4392.81,4323.18,4329.68,113241632
2016-03-29,4354.03,4382.98,4333.33,4366.67,83342520
2016-03-30,4387.36,4466.5,4387.36,4444.42,103910752
2016-03-31,4416.84,4419.62,4378.77,4385.06,114414648
2016-04-01,4331.28,4331.28,4261.25,4322.24,143345904
2016-04-04,4311.19,4378.05,4280.9,4345.22,109478952
2016-04-05,4283.14,4285.73,4241.61,4250.28,135258704
2016-04-06,4262.3,4284.64,4243.02,4284.64,109323072
2016-04-07,4288.71,4316.78,4229.12,4245.91,101377144
2016-04-08,4259.1,4315.59,4258.51,4303.12,103981312
2016-04-11,4294.12,4338.81,4263.08,4312.63,106558816
2016-04-12,4317.5,4348.4,4269.1,4345.91,125016528
2016-04-13,4407.03,4490.31,4404.58,4490.31,159577904
2016-04-14,4487.22,4515,4473.35,4511.51,129035904
2016-04-15,4502.16,4508.16,4482.33,4495.17,113872312
2016-04-18,4425.25,4517.08,4424.76,4506.84,95273672
2016-04-19,4521.6,4577.87,4521.6,4566.48,118791176
2016-04-20,4546.35,4596.33,4538.43,4591.92,119388576
2016-04-21,4589.19,4607.69,4551.33,4582.83,128828800
2016-04-22,4578.82,4580.52,4553.59,4569.66,103122136
2016-04-25,4561.92,4574.46,4522.23,4546.12,90647336
2016-04-26,4557,4579.12,4515.4,4533.18,103713648
2016-04-27,4534.99,4564.7,4525.79,4559.4,109785808
2016-04-28,4520.25,4557.36,4482.37,4557.36,114806056
2016-04-29,4500.43,4508.83,4428.59,4428.96,132178008
2016-05-02,4455.76,4458.74,4429.47,4442.75,65202436
2016-05-03,4435,4437.65,4364.01,4371.98,111101904
2016-05-04,4365.2,4387.75,4317.28,4324.23,120569064
2016-05-05,4321.36,4346.2,4303.25,4319.46,79774296
2016-05-06,4290.41,4311.49,4245.17,4301.24,114912080
2016-05-09,4322.69,4363.56,4302.96,4322.81,115685696
2016-05-10,4338.05,4374.75,4320.29,4338.21,107376800
2016-05-11,4335.14,4340.58,4289.38,4316.67,96173440
2016-05-12,4295.74,4361.88,4266.96,4293.27,106497160
2016-05-13,4264.77,4335.15,4253.13,4319.99,102677576
2016-05-16,4290.65,4316.28,4269.63,4312.28,50339856
2016-05-17,4325.11,4362.33,4273.86,4297.57,104562968
2016-05-18,4275.39,4322.23,4267.71,4319.3,89937072
2016-05-19,4292.25,4314.23,4274.57,4282.54,104572808
2016-05-20,4323.62,4353.9,4312.5,4353.9,113025792
2016-05-23,4344.89,4357.08,4300.18,4325.1,81246768
2016-05-24,4309.3,4440.65,4300.42,4431.52,107374160
2016-05-25,4457.85,4490.17,4445.79,4481.64,111010616
2016-05-26,4478.17,4513.77,4477.02,4512.64,107098104
2016-05-27,4498.43,4518.22,4493.06,4514.74,87928976
2016-05-30,4507.09,4531.18,4503.52,4529.4,41231972
2016-05-31,4532.32,4536.63,4496.86,4505.62,122221304
2016-06-01,4502.84,4507.22,4458.3,4475.39,95269504
2016-06-02,4468.84,4486.56,4447.62,4466,96508792
2016-06-03,4477.83,4492.2,4396.63,4421.78,115095280
2016-06-06,4407.01,4435.63,4407.01,4423.38,73061400
2016-06-07,4443.41,4486.47,4441.21,4475.86,99287528
2016-06-08,4461.28,4473.29,4435.35,4448.73,96424496
2016-06-09,4437.02,4438.38,4394.52,4405.61,98320240
2016-06-10,4390.81,4390.81,4301.1,4306.72,123146136
2016-06-13,4253.98,4275.97,4227.02,4227.02,119468720
2016-06-14,4175.21,4199.54,4127.87,4130.33,140334576
2016-06-15,4172.73,4204.01,4162.02,4171.58,126384240
2016-06-16,4116.5,4162.37,4109.82,4153.01,121155384
2016-06-17,4179.44,4218.53,4170.17,4193.83,202726896
2016-06-20,4301.19,4351.21,4292.92,4340.76,118066128
2016-06-21,4335.89,4382.91,4321.46,4367.24,103007832
2016-06-22,4398.4,4416.98,4372.35,4380.03,94919888
2016-06-23,4404.68,4490.55,4392.52,4465.9,128384888
2016-06-24,4114.58,4198.9,4007.97,4106.73,428634688
2016-06-27,4073.72,4115.47,3955.98,3984.72,246407472
2016-06-28,4074.36,4119.08,4059.9,4088.85,184866304
2016-06-29,4139.37,4206.35,4128.08,4195.32,147163680
2016-06-30,4182.11,4249.53,4155.45,4237.48,150823440
2016-07-01,4261.09,4288.72,4218.1,4273.96,119663208
2016-07-04,4288.5,4288.66,4233,4234.86,74903024
2016-07-05,4203.97,4216.06,4148.79,4163.42,115387024
2016-07-06,4127.2,4153.41,4062.07,4085.3,143065664
2016-07-07,4115.5,4167.88,4110.24,4117.85,102588008
2016-07-08,4106.65,4210.34,4102.68,4190.68,115703032
2016-07-11,4221.22,4271.71,4207.37,4264.53,96266648
2016-07-12,4272.45,4342.67,4270.99,4331.38,133052000
2016-07-13,4329.53,4358.67,4321.9,4335.26,119976472
2016-07-14,4375.67,4402.23,4345.44,4385.52,96166800
2016-07-15,4367.43,4383.69,4342.77,4372.51,88334560
2016-07-18,4375.09,4408.13,4334.36,4357.74,72556568
2016-07-19,4345.4,4357.34,4304.2,4330.13,87351744
2016-07-20,4354.57,4391.57,4333.36,4379.76,87207248
2016-07-21,4382.16,4389.9,4340.94,4376.25,91941232
2016-07-22,4365.38,4398.27,4345.23,4381.1,73820232
2016-07-25,4381.63,4419.77,4368.06,4388,80240240
2016-07-26,4385.32,4405.66,4353.62,4394.77,90861432
2016-07-27,4424.6,4469.9,4424.6,4446.96,112475432
2016-07-28,4447.21,4474.67,4420.58,4420.58,107115088
2016-07-29,4429.49,4439.81,4408.38,4439.81,128784136
2016-08-01,4469.99,4477.44,4395.33,4409.17,89379688
2016-08-02,4395.86,4398.2,4320.89,4327.99,108914112
2016-08-03,4346.31,4347.94,4293.34,4321.08,104933272
2016-08-04,4344.18,4359.79,4324.81,4345.63,87724960
2016-08-05,4362.94,4416.66,4361.58,4410.55,93764232
2016-08-08,4419.02,4441.16,4407.32,4415.46,72172152
2016-08-09,4412.86,4468.34,4410.72,4468.07,79448856
2016-08-10,4443.38,4465.89,4440.56,4452.01,70253048
2016-08-11,4471.3,4503.95,4446.46,4503.95,70743912
2016-08-12,4501.06,4510.06,4490.45,4500.19,64432548
2016-08-15,4503.65,4528,4494.49,4497.86,44737984
2016-08-16,4476.07,4499.59,4457.25,4460.44,77914960
2016-08-17,4475.13,4478.58,4415.33,4417.68,68515512
2016-08-18,4441.2,4447.25,4413.06,4437.06,64600552
2016-08-19,4436.09,4436.87,4373.75,4400.52,76553208
2016-08-22,4397.39,4443.07,4377.7,4389.94,67700880
2016-08-23,4406.34,4436.15,4404,4421.45,70076912
2016-08-24,4389.17,4453.73,4382.71,4435.47,68729456
2016-08-25,4414.41,4415.31,4377.79,4406.61,66037848
2016-08-26,4399.46,4455.61,4387.71,4441.87,73994496
2016-08-29,4421.46,4437.82,4390.04,4424.25,50035104
2016-08-30,4439.68,4475.02,4438.42,4457.49,78314640
2016-08-31,4451.4,4486.84,4438.22,4438.22,115996184
2016-09-01,4448.03,4490.91,4421.97,4439.67,110779976
2016-09-02,4461.29,4548.04,4446.5,4542.17,108748280
2016-09-05,4550.82,4566.55,4541.08,4541.08,75716872
2016-09-06,4556.35,4557.95,4523.44,4529.96,73476904
2016-09-07,4536.95,4561.36,4520.21,4557.66,77776176
2016-09-08,4554.15,4569.62,4485.47,4542.2,97493064
2016-09-09,4531.42,4541.76,4481.09,4491.4,93653984
2016-09-12,4415.23,4439.8,4386.11,4439.8,101409360
2016-09-13,4463.26,4470.26,4387.18,4387.18,94789336
2016-09-14,4407.45,4407.48,4360.95,4370.26,110468680
2016-09-15,4357.29,4381.54,4341.04,4373.22,105473288
2016-09-16,4359.87,4380.13,4310.88,4332.45,214513440
2016-09-19,4368.85,4398.97,4368.85,4394.19,83241200
2016-09-20,4383.31,4419.9,4375.57,4388.6,75064944
2016-09-21,4439.7,4451.32,4408.3,4409.55,84822160
2016-09-22,4444.5,4528.89,4443.67,4509.82,116200520
2016-09-23,4494.5,4498.35,4476.86,4488.69,87627584
2016-09-26,4455.59,4455.59,4402.13,4407.85,88902208
2016-09-27,4436,4438.59,4362.93,4398.68,94615840
2016-09-28,4413.12,4460.83,4413.12,4432.45,80890760
2016-09-29,4490.55,4505.3,4434.09,4443.84,82915040
2016-09-30,4383.7,4463.39,4342.64,4448.26,126884216
2016-10-03,4447.54,4465.29,4432.77,4453.56,63616112
2016-10-04,4458.67,4521.36,4453.67,4503.09,98839120
2016-10-05,4462.72,4499.38,4441.25,4489.95,101317392
2016-10-06,4500.36,4511.88,4470.12,4480.1,102183896
2016-10-07,4480.53,4487.18,4444.32,4449.91,121061232
2016-10-10,4458.07,4500.46,4428.73,4497.26,90176912
2016-10-11,4490.83,4520.18,4469.3,4471.74,101649704
2016-10-12,4467.09,4474.2,4442.02,4452.24,102307888
2016-10-13,4421.81,4421.81,4370.65,4405.17,110098528
2016-10-14,4424.25,4497.65,4424.25,4470.92,94968496
2016-10-17,4452.72,4474.33,4439.91,4450.23,71557824
2016-10-18,4479.68,4515.61,4474.84,4508.91,90352880
2016-10-19,4513.49,4528.97,4495.94,4520.3,85900616
2016-10-20,4528.66,4552.24,4500.65,4540.12,99870144
2016-10-21,4546.65,4555.11,4517.8,4536.07,107422816
2016-10-24,4551.73,4579.28,4551.73,4552.58,86419936
2016-10-25,4560.46,4570.63,4528.03,4540.84,93909232
2016-10-26,4523.96,4539.07,4496.97,4534.59,92740992
2016-10-27,4526.34,4556.74,4502.55,4533.57,102785112
2016-10-28,4515.25,4554.35,4504.5,4548.58,99282776
2016-10-31,4525.6,4540.26,4500.19,4509.26,91099704
2016-11-01,4532.34,4537.99,4460.54,4470.28,81800904
2016-11-02,4437.99,4449.44,4414.67,4414.67,96987592
2016-11-03,4402.79,4456.21,4399.29,4411.68,101390720
2016-11-04,4403.16,4403.64,4355.81,4377.46,101731720
2016-11-07,4440.11,4464.23,4430.13,4461.21,89701680
2016-11-08,4454.58,4482.59,4446.39,4476.89,116289600
2016-11-09,4350.07,4543.48,4344.88,4543.48,204613872
2016-11-10,4577.01,4606.66,4502.74,4530.95,225207520
2016-11-11,4545.05,4553.79,4473.35,4489.27,124797208
2016-11-14,4528.05,4560.88,4492.03,4508.55,132886344
2016-11-15,4524.98,4541.46,4504.35,4536.53,112077832
2016-11-16,4545.89,4548.83,4479.94,4501.14,102195240
2016-11-17,4494.53,4527.77,4482.58,4527.77,88437568
2016-11-18,4547.05,4551.63,4496.74,4504.35,106649424
2016-11-21,4525.66,4540.9,4479.69,4529.58,84146888
2016-11-22,4561.7,4571.79,4541.58,4548.35,125793248
2016-11-23,4557.93,4559.21,4509.02,4529.21,102199992
2016-11-24,4536.1,4552.04,4520.49,4542.56,57005232
2016-11-25,4548.85,4555.47,4524.34,4550.27,64858528
2016-11-28,4542.32,4545.14,4499.2,4510.39,82984344
2016-11-29,4506.91,4551.46,4494.37,4551.46,89269744
2016-11-30,4548.98,4597.54,4547.58,4578.34,143645760
2016-12-01,4570.36,4582.83,4541.02,4560.61,111645128
2016-12-02,4527.84,4545.25,4490.15,4528.82,102068120
2016-12-05,4506.43,4605.56,4502.2,4574.32,111546048
2016-12-06,4576.87,4639.91,4558.9,4631.94,123029240
2016-12-07,4676.61,4694.72,4658.73,4694.72,141489936
2016-12-08,4709.89,4748.51,4688.58,4735.48,154265424
2016-12-09,4741.1,4780.52,4737.38,4764.07,125393472
2016-12-12,4769.84,4780.95,4754.15,4760.77,101418536
2016-12-13,4754.22,4807.88,4746.55,4803.87,113897600
2016-12-14,4778.96,4790.63,4765.01,4769.24,112799104
2016-12-15,4776.83,4830.3,4776.33,4819.23,145557408
2016-12-16,4815.35,4856.96,4804.7,4833.27,212731872
2016-12-19,4820.49,4829.55,4812.08,4822.77,97777896
2016-12-20,4822.3,4852.58,4815.23,4849.89,90504216
2016-12-21,4831.56,4851.52,4821.24,4833.82,68693992
2016-12-22,4825.15,4841.65,4818.81,4834.63,67752728
2016-12-23,4837.41,4844.8,4825.93,4839.68,49862608
2016-12-27,4840.17,4852.55,4837,4848.28,36220220
2016-12-28,4846.14,4851.51,4840.14,4848.01,50903024
2016-12-29,4824.75,4845.67,4822.29,4838.47,46546488
2016-12-30,4836.83,4864.29,4825.14,4862.31,54695872
2017-01-02,4847.37,4896.01,4843.93,4882.38,35371480
2017-01-03,4905.31,4929.6,4896.11,4899.33,85164368
2017-01-04,4913.29,4913.94,4879.23,4899.4,79666800
2017-01-05,4881.28,4905.84,4874.79,4900.64,90816504
2017-01-06,4887.83,4911.49,4874.42,4909.84,75988720
2017-01-09,4917.05,4915.6,4867.83,4887.57,74958312
2017-01-10,4894.45,4906.15,4868.5,4888.23,95679656
2017-01-11,4883.68,4916.48,4856.5,4888.71,102735168
2017-01-12,4872.53,4889.21,4857.44,4863.97,102491992
2017-01-13,4889.45,4924.58,4883.06,4922.49,109573088
2017-01-16,4895.53,4911.39,4879.8,4882.18,74153072
2017-01-17,4865.19,4889.16,4841.68,4859.69,90450512
2017-01-18,4873,4875.74,4827.11,4853.4,91661256
2017-01-19,4860.41,4867.58,4829.82,4841.14,98596824
2017-01-20,4834.3,4869.38,4818.88,4850.67,121398776
2017-01-23,4826.52,4842.97,4800.39,4821.41,80975912
2017-01-24,4831.95,4840.5,4816.73,4830.03,90674192
2017-01-25,4860.92,4890.16,4854.55,4877.67,117829184
2017-01-26,4891.81,4901.07,4855.76,4867.24,96925696
2017-01-27,4867.31,4867.31,4829.7,4839.98,81885560
2017-01-30,4823.08,4830.69,4771.98,4784.64,85963480
2017-01-31,4790.28,4812.55,4748.9,4748.9,101533848
2017-02-01,4786.85,4823.81,4782.61,4794.58,100933696
2017-02-02,4788.58,4812.31,4774.18,4794.29,101657008
2017-02-03,4812.31,4847.47,4803.91,4825.42,83315200
2017-02-06,4829.68,4841.17,4773.35,4778.08,79256512
2017-02-07,4761.09,4787.94,4750.03,4754.47,86541568
2017-02-08,4768,4790.29,4733.82,4766.6,105279160
2017-02-09,4793.92,4831.31,4769.86,4826.24,103915648
2017-02-10,4842.91,4845.45,4815.67,4828.32,126446552
2017-02-13,4844.2,4906.71,4841.6,4888.19,105155536
2017-02-14,4887.23,4897.89,4878.79,4895.82,98748384
2017-02-15,4910.57,4932.35,4902.16,4924.86,99430496
2017-02-16,4927.64,4928.25,4890.48,4899.46,94304600
2017-02-17,4896.97,4903.16,4843.01,4867.58,106151344
2017-02-20,4894.25,4901.41,4856.12,4864.99,70531896
2017-02-21,4865.89,4900.38,4849.91,4888.76,86329216
2017-02-22,4901.2,4922.64,4866.12,4895.88,102306704
2017-02-23,4900.8,4916.44,4880.49,4891.29,111156272
2017-02-24,4886.51,4890.11,4806.49,4845.24,120802208
2017-02-27,4864.13,4869.51,4833.77,4845.18,92043656
2017-02-28,4862.65,4865.95,4836.53,4858.58,99703792
2017-03-01,4897.48,4970.64,4897.48,4960.83,123965440
2017-03-02,4965.27,4972.88,4955.41,4963.8,110141392
2017-03-03,4953.3,5002.32,4948.72,4995.13,108596720
2017-03-06,4983.96,4985.24,4960.26,4972.19,93390992
2017-03-07,4974.79,4974.79,4941.26,4955,82298960
2017-03-08,4941.18,4976.04,4933.77,4960.48,84878888
2017-03-09,4950.53,4988.63,4939.87,4981.51,118013904
2017-03-10,4994,5022.1,4990.15,4993.32,107013280
2017-03-13,4997.88,5013.08,4986.06,4999.6,86623456
2017-03-14,5006.05,5006.05,4958.88,4974.26,94632096
2017-03-15,4980.05,4989.3,4966.05,4985.48,84422872
2017-03-16,5027.1,5031.57,5004.62,5013.38,116624536
2017-03-17,5006.71,5037.85,5001.39,5029.24,165120096
2017-03-20,5008.08,5030.06,5004.08,5012.16,66212324
2017-03-21,5030.2,5054.91,4990.64,5002.43,96442936
2017-03-22,4969.11,5005.06,4953.57,4994.7,102483520
2017-03-23,4996.62,5032.94,4980.56,5032.76,92067600
2017-03-24,5027.19,5027.19,5003.58,5020.9,71100856
2017-03-27,4975.09,5017.88,4971.07,5017.43,96988888
2017-03-28,5027.13,5048.11,5008.67,5046.2,87989880
2017-03-29,5063.7,5073.23,5044.42,5069.04,89079664
2017-03-30,5075.61,5090.92,5063.07,5089.64,76167896
2017-03-31,5077.3,5122.51,5067.74,5122.51,106566472
2017-04-03,5130.18,5132.93,5083.14,5085.91,84159712
2017-04-04,5087.6,5101.13,5076.35,5101.13,86643776
2017-04-05,5104.71,5123.78,5087.68,5091.85,86737728
2017-04-06,5063.62,5126.74,5051.61,5121.44,91364472
2017-04-07,5104.73,5135.28,5098.05,5135.28,87403432
2017-04-10,5127.36,5127.36,5097.56,5107.45,72326272
2017-04-11,5086.61,5119.18,5068.25,5101.86,96503648
2017-04-12,5114.5,5142.81,5093.98,5101.11,103232088
2017-04-13,5090.48,5090.48,5062.32,5071.1,100300632
2017-04-18,5078.25,5080.03,4990.25,4990.25,144499888
2017-04-19,4987.29,5011.33,4980.41,5003.73,115997048
2017-04-20,4992.47,5093.6,4989.26,5077.91,138846704
2017-04-21,5063.36,5081.61,5029.06,5059.2,170501216
2017-04-24,5267.88,5295.47,5228.54,5268.85,235868864
2017-04-25,5274.36,5293.39,5259.63,5277.88,119159744
2017-04-26,5272.86,5296.52,5270.32,5287.88,123729760
2017-04-27,5276.97,5278.96,5261.73,5271.7,117466896
2017-04-28,5267.66,5287.85,5265.36,5267.33,126438480
2017-05-02,5284.88,5305.95,5274.29,5304.15,107853416
2017-05-03,5299.74,5301.61,5282.45,5301,100874288
2017-05-04,5309.39,5372.42,5304.46,5372.42,157251520
2017-05-05,5344.92,5432.4,5343.02,5432.4,142818400
2017-05-08,5442.1,5442.1,5374.2,5382.95,119728512
2017-05-09,5404.14,5413.6,5394.13,5398.01,106365712
2017-05-10,5398.81,5402.34,5377.75,5400.46,103152784
2017-05-11,5409.9,5409.99,5356.41,5383.42,128825152
2017-05-12,5386.79,5405.42,5375.48,5405.42,163308224
2017-05-15,5411.27,5417.4,5384.54,5417.4,100549544
2017-05-16,5398.15,5417.17,5389.87,5406.1,98474104
2017-05-17,5375.84,5394.88,5297.43,5317.89,122628256
2017-05-18,5309.91,5322.7,5238.51,5289.73,128576440
2017-05-19,5299.4,5334.45,5292.12,5324.4,112067352
2017-05-22,5335.12,5339.41,5315.23,5322.88,75800744
2017-05-23,5317.12,5368.88,5314.48,5348.16,88181808
2017-05-24,5336.98,5353.01,5326.59,5341.34,82131808
2017-05-25,5360.97,5366.7,5323.11,5337.16,68303648
2017-05-26,5328.86,5336.76,5282.42,5336.64,79305792
2017-05-29,5327.73,5335.78,5316.69,5332.47,44331744
2017-05-30,5291.08,5309.36,5273.56,5305.94,80542704
2017-05-31,5306.21,5334.57,5283.63,5283.63,148119952
2017-06-01,5290.84,5327.6,5287.99,5318.67,86798616
2017-06-02,5347.86,5372.97,5328.19,5343.41,98581832
2017-06-05,5337.11,5343.79,5299.76,5307.89,50445392
2017-06-06,5280.2,5296.42,5260.95,5269.22,82350736
2017-06-07,5261.42,5320.04,5254.03,5265.53,97126936
2017-06-08,5264.69,5290.5,5250.68,5264.24,87682960
2017-06-09,5275.99,5320.17,5266.83,5299.71,82360208
2017-06-12,5282.58,5286.1,5233.69,5240.59,88184256
2017-06-13,5254.14,5273.87,5248.29,5261.74,74629064
2017-06-14,5283.6,5314.96,5243.29,5243.29,100020472
2017-06-15,5235.36,5235.88,5176.67,5216.88,121972744
2017-06-16,5243.53,5273.68,5236,5263.31,169173616
2017-06-19,5305.22,5331.32,5302.05,5310.72,79925568
2017-06-20,5330.58,5339.55,5293.65,5293.65,83760992
2017-06-21,5273,5286.06,5224.05,5274.26,85752528
2017-06-22,5259.55,5286.46,5232.82,5281.93,83184432
2017-06-23,5273.24,5283.88,5247.52,5266.12,68756360
2017-06-26,5295.04,5323.73,5289.56,5295.75,69146320
2017-06-27,5282.87,5284.96,5237.67,5258.58,93069872
2017-06-28,5235.83,5273.95,5203.9,5252.9,99361912
2017-06-29,5268.23,5272.94,5143.82,5154.35,118150080
2017-06-30,5157.59,5192.39,5117.23,5120.68,100130640
2017-07-03,5151.19,5200.73,5151.19,5195.72,78735784
2017-07-04,5170.54,5197.81,5165.86,5174.9,58067040
2017-07-05,5174.79,5192.51,5160.86,5180.1,87895040
2017-07-06,5177.21,5177.62,5111.16,5152.4,93984360
2017-07-07,5149.79,5155.42,5125.99,5145.16,77019360
2017-07-10,5160.7,5179.34,5147.67,5165.64,62876060
2017-07-11,5172.03,5186.44,5135.95,5140.6,66882152
2017-07-12,5158.23,5239.02,5157.84,5222.13,86096688
2017-07-13,5228.93,5259.47,5221.58,5235.4,78061560
2017-07-14,5246.2,5246.78,5215.98,5235.31,61948148
2017-07-17,5238.41,5246.23,5214.31,5230.17,55647368
2017-07-18,5219.67,5233.15,5164.63,5173.27,78134632
2017-07-19,5196.13,5218.99,5174.29,5216.07,71439624
2017-07-20,5239.46,5251.25,5177.73,5199.22,81208672
2017-07-21,5188.92,5208.85,5095.12,5117.66,109694640
2017-07-24,5133.68,5143.48,5094.36,5127.7,74281704
2017-07-25,5130.53,5193.19,5130.53,5161.08,93979144
2017-07-26,5162.24,5208.33,5158.79,5190.17,81557080
2017-07-27,5181.15,5218.56,5172.78,5186.95,102536944
2017-07-28,5144.03,5144.03,5105.72,5131.39,102948008
2017-07-31,5127.63,5148.15,5092.14,5093.77,90321576
2017-08-01,5116.9,5148.49,5087.38,5127.03,77657568
2017-08-02,5122.38,5135.14,5094.64,5107.25,84541656
2017-08-03,5103.54,5142.91,5084.2,5130.49,73368248
2017-08-04,5122.4,5216.4,5118.61,5203.44,80997504
2017-08-07,5210.73,5220.59,5195.26,5207.89,65761056
2017-08-08,5200.2,5231.65,5191.38,5218.89,63977932
2017-08-09,5182.05,5183.37,5122.5,5145.7,87195704
2017-08-10,5140.99,5148.47,5096.19,5115.23,74014088
2017-08-11,5081.92,5086.06,5046.75,5060.92,88837536
2017-08-14,5082.87,5136.19,5080.01,5121.67,59055076
2017-08-15,5141.02,5158.5,5123.97,5140.25,49564516
2017-08-16,5159.1,5200.16,5159.1,5176.61,57670588
2017-08-17,5164.54,5180.26,5137.42,5146.85,66541208
2017-08-18,5103.47,5117.04,5074.45,5114.15,75733664
2017-08-21,5091.31,5105.94,5066.19,5087.59,60929640
2017-08-22,5112.13,5137.54,5101.68,5131.86,59041308
2017-08-23,5125.03,5149.08,5105.55,5115.39,60474640
2017-08-24,5127.71,5136.3,5111.86,5113.13,57277032
2017-08-25,5121.48,5141.05,5098.51,5104.33,58972848
2017-08-28,5076.47,5106.25,5066.01,5079.75,38321920
2017-08-29,5035.38,5041.89,4995.07,5031.92,86250248
2017-08-30,5063.24,5069.12,5046.07,5056.34,63598332
2017-08-31,5083.12,5104.78,5068.44,5085.59,111538096
2017-09-01,5117.19,5138.42,5115.95,5123.26,78118088
2017-09-04,5088.28,5114.7,5088.28,5103.97,45537424
2017-09-05,5107.19,5125.8,5081.08,5086.56,74381680
2017-09-06,5054.32,5114.29,5050.09,5101.41,178502896
2017-09-07,5118.84,5148.06,5103.15,5114.62,87486888
2017-09-08,5099.31,5117.89,5086.51,5113.49,86697232
2017-09-11,5145.78,5180.25,5145.78,5176.71,79294040
2017-09-12,5192.75,5219.08,5184.47,5209.01,82209440
2017-09-13,5205.21,5227,5200.21,5217.59,89023816
2017-09-14,5205.18,5233.54,5201.65,5225.2,81851976
2017-09-15,5220.89,5237.17,5201.97,5213.91,267722944
2017-09-18,5231.99,5239.88,5221.56,5229.32,63440260
2017-09-19,5223.29,5238.29,5219.71,5237.44,68991728
2017-09-20,5230.51,5248.79,5230.02,5241.66,67783544
2017-09-21,5259.02,5275.42,5257.44,5267.29,87452864
2017-09-22,5277.39,5295.93,5271.88,5281.29,73657568
2017-09-25,5267.99,5286.83,5260.46,5267.13,66207972
2017-09-26,5263.95,5274.58,5255.11,5268.76,73030128
2017-09-27,5281.3,5289.89,5272.32,5281.96,76340128
2017-09-28,5286.05,5295.27,5279.1,5293.77,69907136
2017-09-29,5297.42,5329.81,5284.74,5329.81,87866872
2017-10-02,5332.92,5350.44,5326.66,5350.44,70696552
2017-10-03,5362.75,5370.89,5355.3,5367.41,60568676
2017-10-04,5369.24,5369.45,5345.2,5363.23,82494672
2017-10-05,5355.91,5381.74,5355.91,5379.21,72488960
2017-10-06,5378.07,5378.07,5350.26,5359.9,68173936
2017-10-09,5364.81,5378.51,5351.68,5365.83,57007080
2017-10-10,5364.16,5372.27,5351.79,5363.65,61565368
2017-10-11,5367.38,5367.38,5338.14,5362.41,73653016
2017-10-12,5358.42,5361.92,5342.69,5360.81,58193064
2017-10-13,5362.73,5371.65,5344.96,5351.74,76228856
2017-10-16,5362.53,5371.62,5347.61,5362.88,65027708
2017-10-17,5372.65,5376.69,5347.55,5361.37,66941424
2017-10-18,5368.09,5394.23,5359.68,5383.81,66150372
2017-10-19,5371,5377.81,5343,5368.29,89367624
2017-10-20,5389.48,5392.09,5368.21,5372.38,95162760
2017-10-23,5377.45,5408.74,5367.65,5386.81,65672188
2017-10-24,5377.86,5413.03,5377.86,5394.8,76874304
2017-10-25,5399.61,5416.54,5364.16,5374.89,82956352
2017-10-26,5383.44,5459.61,5375.26,5455.4,93763624
2017-10-27,5470.34,5513.53,5470.24,5494.13,98541424
2017-10-30,5488.33,5507.56,5487.29,5493.63,69514240
2017-10-31,5492.63,5511.25,5489.41,5503.29,77490112
2017-11-01,5524.38,5536.4,5514.29,5514.29,77632712
2017-11-02,5510.96,5520.81,5486.24,5510.5,72452864
2017-11-03,5513.47,5521.92,5498.29,5517.97,77448528
2017-11-06,5507.07,5513.31,5492.9,5507.25,72385512
2017-11-07,5521.75,5525.55,5475.92,5480.64,80765424
2017-11-08,5487.53,5496.08,5452.2,5471.43,95460016
2017-11-09,5470.18,5479.7,5401.43,5407.75,101956560
2017-11-10,5405.55,5415.88,5375.12,5380.72,87596896
2017-11-13,5382.65,5384.76,5301.02,5341.63,87188616
2017-11-14,5345.3,5365.64,5301.57,5315.58,93055384
2017-11-15,5301.14,5312.39,5267.22,5301.25,97087952
2017-11-16,5325.41,5345.23,5312.87,5336.39,76594128
2017-11-17,5335.85,5350.25,5304.35,5319.17,91393208
2017-11-20,5311.28,5348.15,5302.85,5340.45,68826008
2017-11-21,5335.84,5385.86,5326.86,5366.15,77104224
2017-11-22,5364.61,5391.01,5352.76,5352.76,69615000
2017-11-23,5339.76,5391.89,5330.32,5379.54,57081604
2017-11-24,5374.4,5419.88,5374.4,5390.46,56038520
2017-11-27,5378.96,5408.47,5359.39,5360.09,64042480
2017-11-28,5366.38,5398.19,5357.28,5390.48,68000192
2017-11-29,5416.49,5441.69,5394.89,5398.05,95486528
2017-11-30,5402.66,5429.65,5372.59,5372.79,131992744
2017-12-01,5374.13,5378.32,5299.06,5316.89,103086944
2017-12-04,5363.29,5400.1,5350.59,5389.29,84444352
2017-12-05,5382.23,5392.48,5349.79,5375.53,80251640
2017-12-06,5333.32,5385.53,5316.55,5374.35,80434136
2017-12-07,5374.57,5396.31,5365.75,5383.86,83686944
2017-12-08,5411.91,5425.75,5393.56,5399.09,93434800
2017-12-11,5411.71,5411.71,5382.5,5386.83,70901832
2017-12-12,5394.93,5427.19,5359.76,5427.19,83340408
2017-12-13,5415.32,5429.03,5393.98,5399.45,90319152
2017-12-14,5392,5400.28,5357.14,5357.14,80629464
2017-12-15,5340.34,5360.87,5330.1,5349.3,162314816
2017-12-18,5386.4,5427.87,5386.4,5420.58,84442392
2017-12-19,5409.65,5420.64,5380.15,5382.91,65711096
2017-12-20,5377.92,5382.37,5338.03,5352.77,70825584
2017-12-21,5332.39,5389.8,5323.54,5385.97,72574520
2017-12-22,5371,5385.96,5355.44,5364.72,48202112
2017-12-27,5359.82,5388.14,5352.53,5368.84,42373924
2017-12-28,5367.7,5370.43,5331.16,5339.42,43732648
2017-12-29,5336.15,5344.05,5312.56,5312.56,47647896
2018-01-02,5318.74,5318.74,5258.66,5288.6,68868704
2018-01-03,5295.31,5347.63,5291.89,5331.28,77702848
2018-01-04,5360.01,5430.72,5360.01,5413.69,95446872
2018-01-05,5424.16,5470.75,5422.78,5470.75,78634776
2018-01-08,5483.47,5499.15,5478.92,5487.42,74554552
2018-01-09,5491.91,5525.67,5491.91,5523.94,81283408
2018-01-10,5518.32,5529.3,5487.56,5504.68,99462184
2018-01-11,5514.09,5516.59,5478.97,5488.55,86128208
2018-01-12,5502.63,5520.18,5486.09,5517.06,83296080
2018-01-15,5515.55,5525.01,5501.28,5509.69,57953568
2018-01-16,5513.7,5535.95,5500.22,5513.82,71569096
2018-01-17,5496.26,5518.39,5485.02,5493.99,74991320
2018-01-18,5511.3,5515.16,5474.11,5494.83,84623184
2018-01-19,5493.99,5528.89,5490.32,5526.51,80892976
2018-01-22,5520.21,5543.06,5512.27,5541.99,79815704
2018-01-23,5563.56,5567.03,5521.83,5535.26,88461416
2018-01-24,5532.85,5538.58,5495.16,5495.16,87854968
2018-01-25,5493.81,5525.76,5456.05,5481.21,87426088
2018-01-26,5496.83,5539.77,5493.66,5529.15,67410648
2018-01-29,5534.14,5537.53,5517.67,5521.59,61971548
2018-01-30,5493.93,5518.94,5464.85,5473.78,82559912
2018-01-31,5483.51,5496.78,5471.18,5481.93,86146864
2018-02-01,5510.59,5529.4,5432.59,5454.55,89815680
2018-02-02,5433.84,5437.26,5364.98,5364.98,102383840
2018-02-05,5322.94,5332.77,5283.27,5285.83,99702952
2018-02-06,5104.28,5226.13,5101.15,5161.81,180782240
2018-02-07,5208.11,5267.88,5169.4,5255.9,121396888
2018-02-08,5229.78,5248.44,5129.52,5151.68,127811920
2018-02-09,5133.46,5155.87,5051.21,5079.21,147463840
2018-02-12,5130.4,5165.75,5113.82,5140.06,96857752
2018-02-13,5136.09,5155.22,5109.24,5109.24,81435984
2018-02-14,5137.57,5188.14,5081.62,5165.26,113108360
2018-02-15,5211.71,5255.08,5204.44,5222.52,100304560
2018-02-16,5249.42,5291.48,5245.8,5281.58,104313128
2018-02-19,5295.33,5297.37,5249.89,5256.18,53039128
2018-02-20,5257.43,5291.81,5249.85,5289.86,78043312
2018-02-21,5278.48,5303.81,5255.77,5302.17,75201384
2018-02-22,5272.43,5321.19,5253.2,5309.23,90235296
2018-02-23,5312.3,5322.35,5292.7,5317.37,70606656
2018-02-26,5343.57,5357.36,5329.51,5344.26,69982240
2018-02-27,5358.57,5363.52,5329.79,5343.93,78596952
2018-02-28,5321.5,5357.06,5312.62,5320.49,86997680
2018-03-01,5304.81,5315.77,5242.87,5262.56,116245120
2018-03-02,5223.14,5226.11,5121.24,5136.58,121267816
2018-03-05,5116.39,5176.52,5115.94,5167.23,124682240
2018-03-06,5203.11,5216.6,5170.14,5170.23,93287840
2018-03-07,5151.69,5203.06,5134.51,5187.83,96340768
2018-03-08,5189.14,5264.36,5186.28,5254.1,95669528
2018-03-09,5243.09,5293.08,5241.51,5274.4,77835496
2018-03-12,5298.22,5302.42,5258.11,5276.71,66055808
2018-03-13,5284.84,5311.66,5225.27,5242.79,89705168
2018-03-14,5237.75,5272.72,5224.31,5233.36,75894808
2018-03-15,5252.22,5274.94,5235.94,5267.26,84991016
2018-03-16,5259.36,5299.23,5258.51,5282.75,154906672
2018-03-19,5263.39,5265.44,5210.07,5222.84,79297912
2018-03-20,5232.12,5255.1,5208.51,5252.43,68498104
2018-03-21,5252.78,5257.24,5220.26,5239.74,71361192
2018-03-22,5205.17,5231.17,5119.29,5167.21,107550176
2018-03-23,5115.82,5128.71,5059.67,5095.22,105530896
2018-03-26,5106.34,5126.99,5043.27,5066.28,86186536
2018-03-27,5141.4,5149.05,5100.21,5115.74,86886624
2018-03-28,5073.42,5130.44,5038.12,5130.44,105356576
2018-03-29,5152.03,5194.98,5134.75,5167.3,95239376
2018-04-03,5144.63,5171.62,5118.69,5152.12,84388984
2018-04-04,5155.47,5163.63,5094.69,5141.8,93931088
2018-04-05,5216.68,5280.61,5213.63,5276.67,97617456
2018-04-06,5256.25,5282.72,5243.02,5258.24,70983712
2018-04-09,5271,5289.72,5247.57,5263.39,62546448
2018-04-10,5299.58,5312.88,5281.58,5307.56,80505600
2018-04-11,5301.44,5303.32,5264.27,5277.94,70341752
2018-04-12,5280.66,5309.97,5266.36,5309.22,84745936
2018-04-13,5318.71,5339.05,5303.38,5315.02,70487880
2018-04-16,5322.41,5322.41,5298.94,5312.96,62184708
2018-04-17,5325.63,5370.23,5317.12,5353.54,84250512
2018-04-18,5360.45,5381.74,5359.63,5380.17,85082352
2018-04-19,5389.82,5397.84,5377.11,5391.64,76380720
2018-04-20,5395.13,5425.79,5381.11,5412.83,90044008
2018-04-23,5404.72,5440.84,5392.58,5438.55,67880136
2018-04-24,5428.18,5446.7,5414.4,5444.16,93583968
2018-04-25,5414.15,5442.32,5388.67,5413.3,80470472
2018-04-26,5416.75,5460.01,5407.58,5453.58,85751464
2018-04-27,5454.25,5483.19,5453.97,5483.19,73330136
2018-04-30,5477.44,5521.44,5474.48,5520.5,75636448
2018-05-02,5511.46,5538.73,5509.08,5529.22,96885744
2018-05-03,5515.36,5523.78,5489.63,5501.66,81710672
2018-05-04,5495.71,5516.05,5485.99,5516.05,87972152
2018-05-07,5511.94,5532.12,5503.7,5531.42,47001976
2018-05-08,5523.91,5529.15,5496.39,5521.93,72378584
2018-05-09,5520.65,5535.24,5511.58,5534.63,75148688
2018-05-10,5532.37,5547.2,5522.91,5545.95,50487432
2018-05-11,5533.41,5544.74,5521.34,5541.94,63184352
2018-05-14,5539.05,5542.21,5524.44,5540.68,61833320
2018-05-15,5529.39,5563.36,5527.64,5553.16,91154240
2018-05-16,5546.39,5570.96,5540.67,5567.54,78617376
2018-05-17,5570.39,5621.92,5570.04,5621.92,82802280
2018-05-18,5610.14,5643.15,5603.35,5614.51,118747000
2018-05-21,5626.7,5657.44,5626.18,5637.51,50920472
2018-05-22,5637.94,5653.09,5628.93,5640.1,85180696
2018-05-23,5626.02,5626.02,5544.41,5565.85,103851472
2018-05-24,5576.65,5598.65,5523.22,5548.45,87867184
2018-05-25,5570.73,5592.16,5519.78,5542.55,90526304
2018-05-28,5565.66,5577.38,5492.3,5508.93,60516992
2018-05-29,5466.48,5480.18,5389.61,5438.06,146381968
2018-05-30,5420.15,5434.24,5386.15,5427.35,120567856
2018-05-31,5440.95,5453.01,5381.38,5398.4,148939808
2018-06-01,5440.42,5482.56,5438.31,5465.53,102473440
2018-06-04,5497.74,5501.48,5468.92,5472.91,81720592
2018-06-05,5464.88,5512.82,5460.95,5460.95,86681424
2018-06-06,5470.58,5480.31,5419.94,5457.56,90986512
2018-06-07,5482.61,5500.32,5440.66,5448.36,82752152
2018-06-08,5419.71,5458.85,5405.36,5450.22,82074016
2018-06-11,5459.81,5480.42,5451.13,5473.91,90206552
2018-06-12,5494.83,5496.47,5448.7,5453.37,80987976
2018-06-13,5457.31,5474.01,5447.9,5452.73,85283160
2018-06-14,5420.39,5543.29,5408.3,5528.46,102999448
2018-06-15,5542.82,5560.62,5501.88,5501.88,195423632
2018-06-18,5487.7,5491.84,5418.48,5450.48,87261520
2018-06-19,5387.81,5398.04,5366.05,5390.63,90473776
2018-06-20,5418.2,5418.2,5372.04,5372.31,86024768
2018-06-21,5386.88,5396.47,5302.09,5316.01,95331088
2018-06-22,5330.05,5389.32,5327.03,5387.38,76335480
2018-06-25,5350.96,5362.33,5283.86,5283.86,63911472
2018-06-26,5308.88,5315.56,5281.29,5281.29,68747056
2018-06-27,5284.46,5371.58,5246.41,5327.2,94319984
2018-06-28,5308.44,5341.09,5250.22,5275.64,94263904
2018-06-29,5335.24,5357.95,5318.47,5323.53,99411392
2018-07-02,5270.07,5293.4,5242.64,5276.76,87136192
2018-07-03,5303.14,5336.2,5284.13,5316.77,82239032
2018-07-04,5318.01,5333.22,5307.2,5320.5,65942644
2018-07-05,5325.12,5391.57,5324.52,5366.32,98447568
2018-07-06,5382.79,5393.46,5345.46,5375.77,74893384
2018-07-09,5403.04,5418.95,5384.6,5398.11,70112552
2018-07-10,5410.03,5437.05,5404.9,5434.36,76261984
2018-07-11,5396.68,5396.7,5353.93,5353.93,89884600
2018-07-12,5369.35,5406.48,5349.48,5405.9,79840344
2018-07-13,5426.17,5439.56,5418.17,5429.2,68862272
2018-07-16,5429.43,5439.66,5404.52,5409.43,58400616
2018-07-17,5405.99,5426.78,5383,5422.54,65202864
2018-07-18,5437.47,5459.72,5438.31,5447.44,74401640
2018-07-19,5439.08,5444.19,5409.77,5417.07,75619136
2018-07-20,5409.67,5424.37,5342.3,5398.32,96396264
2018-07-23,5382.86,5385.83,5358.82,5378.25,60759648
2018-07-24,5399.19,5453.05,5389.77,5434.19,99556040
2018-07-25,5443.53,5452.25,5413.66,5426.41,83926920
2018-07-26,5463.29,5480.55,5435.27,5480.55,101961288
2018-07-27,5478.26,5514.4,5475.77,5511.76,107755480
2018-07-30,5490.2,5507.48,5482.24,5491.22,71136456
2018-07-31,5485.54,5529.03,5496.41,5511.3,100755496
2018-08-01,5520.33,5531.58,5495.79,5498.37,83522616
2018-08-02,5481.48,5483.74,5445.91,5460.98,98071504
2018-08-03,5475.77,5491.78,5459.27,5478.98,74492824
2018-08-06,5486.43,5501.54,5456.51,5477.18,63158392
2018-08-07,5486.15,5539.41,5490.08,5521.31,67915088
2018-08-08,5518.68,5530.02,5497.1,5501.9,59398348
2018-08-09,5487.92,5502.42,5468.64,5502.25,56950624
2018-08-10,5459.47,5466.67,5391.01,5414.68,106306664
2018-08-13,5399.33,5428.91,5385.19,5412.32,68943440
2018-08-14,5432.22,5447.93,5392.39,5403.41,70583648
2018-08-15,5414.15,5417.19,5287.18,5305.22,90549008
2018-08-16,5328.62,5354.95,5307.16,5349.02,66765080
2018-08-17,5356.49,5366.56,5313.99,5344.93,66173688
2018-08-20,5362.37,5397.78,5356.32,5379.65,49777440
2018-08-21,5374.61,5427.26,5367.38,5408.6,58224224
2018-08-22,5404.32,5431.52,5401.43,5420.61,73644560
2018-08-23,5420.86,5436.72,5415.43,5419.33,53651428
2018-08-24,5422.78,5449.75,5421.21,5432.5,53666672
2018-08-27,5455.4,5487.45,5448.49,5479.1,45121840
2018-08-28,5492.28,5506.76,5477.35,5484.99,64760540
2018-08-29,5490.42,5504.32,5476.27,5501.33,54617344
2018-08-30,5494.02,5498.77,5467.12,5478.06,66274308
2018-08-31,5470.8,5471.05,5403.16,5406.85,82124360
2018-09-03,5400.7,5417.46,5387.21,5413.8,50131288
2018-09-04,5429.94,5428.22,5322.77,5342.7,81700288
2018-09-05,5321.58,5324,5259.98,5260.22,106751160
2018-09-06,5256.92,5292.43,5243.81,5243.84,81959936
2018-09-07,5253.89,5266.63,5226.31,5252.22,86206472
2018-09-10,5254.34,5291.21,5241.18,5269.63,73602120
2018-09-11,5288.88,5285.02,5240.04,5283.79,77054248
2018-09-12,5294.82,5338.63,5293.62,5332.13,77792592
2018-09-13,5327.64,5366.34,5325.3,5328.12,78097152
2018-09-14,5352.66,5362.2,5338.25,5352.57,68859448
2018-09-17,5341,5358.18,5329.97,5348.87,68218936
2018-09-18,5351.12,5389.76,5339.62,5363.79,82709800
2018-09-19,5368.62,5406.06,5361.33,5393.74,87963736
2018-09-20,5397.75,5461.11,5398.2,5451.59,111961360
2018-09-21,5465.31,5499.03,5463.66,5494.17,229392592
2018-09-24,5478.83,5488.18,5463.44,5476.17,75923800
2018-09-25,5470.71,5497.15,5468.78,5479.1,76611520
2018-09-26,5483.81,5512.75,5471.57,5512.73,80383040
2018-09-27,5498.58,5546.8,5485.83,5540.41,77010944
2018-09-28,5517.78,5527.24,5458.21,5493.49,115659872
2018-10-01,5499.34,5519.94,5491.17,5506.82,77513408
2018-10-02,5479.27,5480.24,5440.78,5467.89,86041424
2018-10-03,5486.14,5509.08,5468.47,5491.4,67593680
2018-10-04,5470.61,5477.92,5404.84,5410.85,97101720
2018-10-05,5410.13,5412.31,5354.79,5359.36,86729600
2018-10-08,5339.23,5349.31,5291.74,5300.25,71581488
2018-10-09,5314.8,5328.37,5260.53,5318.55,81296544
2018-10-10,5322.2,5319.88,5200.11,5206.22,108058032
2018-10-11,5133.09,5175.36,5101.9,5106.37,145576992
2018-10-12,5170.09,5164.03,5095.74,5095.98,101323184
2018-10-15,5093.67,5105.93,5058.05,5095.07,81540152
2018-10-16,5097.65,5176.8,5082.41,5173.05,90800264
2018-10-17,5187.68,5205.38,5117.23,5144.95,93406216
2018-10-18,5146.11,5175.59,5115.31,5116.79,102309336
2018-10-19,5121.24,5133.59,5057.45,5084.66,134270160
2018-10-22,5123.84,5135.69,5052.24,5053.31,76917856
2018-10-23,4988.02,5009.43,4955.67,4967.69,118487360
2018-10-24,5007.95,5043.37,4951.16,4953.09,119982211
2018-10-25,4932.61,5033.52,4925.56,5032.3,129326747
2018-10-26,4995.31,4978.39,4896.8,4967.37,135690262
2018-10-29,4977.38,5030.02,4958.51,4989.35,85829918
2018-10-30,4993.76,5010.44,4929.94,4978.53,99412930
2018-10-31,5051.03,5106.76,5047.35,5093.44,134280111
2018-11-01,5083.68,5119.68,5060.76,5085.78,88780430
2018-11-02,5155.87,5162.18,5101.28,5102.13,97352325
2018-11-05,5103.51,5124.19,5092.36,5101.39,70414989
2018-11-06,5110.8,5110.8,5066.39,5075.19,69237008
2018-11-07,5096.19,5150.64,5098.9,5137.94,91564559
2018-11-08,5150.34,5168.11,5120.14,5131.45,89938442
2018-11-09,5100.57,5112.57,5072.21,5106.75,87332370
2018-11-12,5132.66,5140.45,5058.49,5059.09,79451682
2018-11-13,5072.62,5106.77,5054.9,5101.85,81183514
2018-11-14,5066.18,5131.04,5026.22,5068.85,91082477
2018-11-15,5098.38,5106.56,4993.48,5033.62,102948428
2018-11-16,5053.28,5081,4986.19,5025.2,102696049
2018-11-19,5037.24,5062.75,4979.98,4985.45,78120418
2018-11-20,4962.85,4967.98,4894.3,4924.89,100381853
2018-11-21,4952.8,4978.92,4930.25,4975.5,84770432
2018-11-22,4960.83,4961.35,4923.8,4938.14,62411303
2018-11-23,4938.19,4968.5,4913.72,4946.95,63890792
2018-11-26,4980.62,5023.78,4973.71,4994.98,97152507
2018-11-27,4990.22,5013.69,4958.71,4983.15,87957118
2018-11-28,4998.14,5007.47,4977.93,4983.24,86872077
2018-11-29,5026.66,5036.8,4995.95,5006.25,84671160
2018-11-30,5016.45,5016.86,4974.99,5003.92,111306493
2018-12-03,5112.58,5115.13,5043.2,5053.98,105050711
2018-12-04,5033.44,5043.26,5012.48,5012.66,86843487
2018-12-05,4963.98,4976.63,4941.45,4944.37,80930965
2018-12-06,4897.97,4898.35,4760.98,4780.46,144862545
2018-12-07,4809.99,4877.13,4812.38,4813.13,98465480
2018-12-10,4797.92,4809.98,4732.02,4742.38,111825321
2018-12-11,4783.39,4853.92,4770.07,4806.2,105097567
2018-12-12,4836.47,4924.66,4829.12,4909.45,110099577
2018-12-13,4927.01,4935.48,4890.44,4896.92,90920583
2018-12-14,4857.14,4873.16,4822.89,4853.7,92462300
2018-12-17,4833.71,4847.5,4788.88,4799.87,86421009
2018-12-18,4773.97,4804.98,4754.08,4754.08,112664498
2018-12-19,4766.59,4794.01,4761.63,4777.45,99177460
2018-12-20,4714.07,4719.61,4685.61,4692.46,124584931
2018-12-21,4674.22,4696.18,4628.24,4694.38,192925206
2018-12-24,4658.7,4664.2,4622.03,4626.39,25356643
2018-12-27,4682.68,4692.43,4555.99,4598.61,92227749
2018-12-28,4626.59,4700.49,4623.97,4678.74,69673203
2018-12-31,4701.4,4731.49,4696.12,4730.69,23968957
2019-01-02,4664.02,4699.98,4606.2,4689.39,79361239
2019-01-03,4642.55,4671.28,4607.68,4611.49,81176786
2019-01-04,4650.63,4750.51,4636.79,4737.12,98935541
2019-01-07,4761.59,4760.27,4690.22,4719.17,76186269
2019-01-08,4723,4810.27,4719.23,4773.27,101149364
2019-01-09,4809.21,4843.48,4801.83,4813.58,97093628
2019-01-10,4783.6,4805.66,4759.76,4805.66,78493306
2019-01-11,4814.66,4821.28,4760.84,4781.34,79420070
2019-01-14,4743.42,4773.15,4730.55,4762.75,71649640
2019-01-15,4799.58,4816.73,4754.69,4786.17,86001646
2019-01-16,4811.59,4816.49,4784.79,4810.74,83605723
2019-01-17,4782.01,4801.67,4772.64,4794.37,85231323
2019-01-18,4828.45,4881.57,4824.26,4875.93,109411800
2019-01-21,4867.2,4872.62,4859.76,4867.78,50945268
2019-01-22,4848.54,4863.3,4824.06,4847.53,70101401
2019-01-23,4829.9,4875.41,4820.14,4840.38,81030639
2019-01-24,4843.05,4883.9,4832.4,4871.96,85447919
2019-01-25,4896.42,4931.8,4890.9,4925.82,85530946
2019-01-28,4907.9,4912.1,4878.62,4888.58,66846423
2019-01-29,4891.4,4949.45,4879.66,4928.18,68461136
2019-01-30,4943.68,4974.76,4942.64,4974.76,70991256
2019-01-31,5000.57,5016.28,4955.5,4992.72,105815656
2019-02-01,5004.65,5023.37,4980.5,5019.26,82260105
2019-02-04,5016.52,5019.4,4970.7,5000.19,72849730
2019-02-05,5009.83,5083.34,4997.53,5083.34,89909863
2019-02-06,5060.65,5083.81,5058.04,5079.05,87941802
2019-02-07,5063.47,5083.89,4985.56,4985.56,114702791
2019-02-08,4983.53,5005.64,4946.14,4961.64,103289679
2019-02-11,4990.73,5023.29,4986.3,5014.47,72211542
2019-02-12,5052.33,5073.79,5039.99,5056.35,83932883
2019-02-13,5071.66,5092.19,5061.6,5074.27,87354027
2019-02-14,5115.83,5117.79,5062.52,5062.52,92795905
2019-02-15,5061.71,5164.58,5059.5,5153.19,113881682
2019-02-18,5149.06,5170.96,5147.81,5168.54,62697116
2019-02-19,5163.75,5176.41,5137.17,5160.52,69579346
2019-02-20,5168.59,5202.9,5159.06,5195.95,77033591
2019-02-21,5200.12,5206.38,5180.62,5196.11,98099306
2019-02-22,5191.28,5226.8,5190.28,5215.85,77541261
2019-02-25,5229.02,5242.22,5219.39,5231.85,74501688
2019-02-26,5216.54,5248.5,5197.29,5238.72,76919853
2019-02-27,5218.12,5236.83,5211.54,5225.35,89563872
2019-02-28,5204.77,5246.32,5204.77,5240.53,114239139
2019-03-01,5269.37,5286.69,5262.47,5265.19,91047014
2019-03-04,5291.13,5310.64,5283.35,5286.57,65303660
2019-03-05,5288.41,5297.99,5267.57,5297.52,76555973
2019-03-06,5289.25,5314.97,5281.95,5288.81,81498943
2019-03-07,5284.6,5306.09,5249.32,5267.92,103547760
2019-03-08,5230.9,5252.35,5221.03,5231.22,102970490
2019-03-11,5248.1,5268.59,5230.16,5265.96,74183176
2019-03-12,5292.85,5294.83,5245.76,5270.25,82105077
2019-03-13,5261,5309.77,5261.89,5306.38,74259906
2019-03-14,5308.64,5358.41,5308.75,5349.78,83174679
2019-03-15,5356.43,5421.51,5351.88,5405.32,220247735
2019-03-18,5406.37,5416.49,5401.47,5412.83,73648562
2019-03-19,5405.96,5443.1,5403.58,5425.9,72894413
2019-03-20,5417.31,5429.44,5382.66,5382.66,83309887
2019-03-21,5379.62,5393.33,5349,5378.85,77946538
2019-03-22,5396.8,5398.47,5264.13,5269.92,112729411
2019-03-25,5245.17,5276.74,5211.76,5260.64,80002379
2019-03-26,5271.09,5315.29,5257.79,5307.38,66776041
2019-03-27,5312.7,5340.05,5279.65,5301.24,95761273
2019-03-28,5296.99,5327.73,5291.64,5296.54,76679075
2019-03-29,5331.65,5356.07,5315.11,5350.53,81491309
2019-04-01,5395.11,5414.53,5376.18,5405.53,79570676
2019-04-02,5406.83,5433.51,5403.44,5423.47,69225975
2019-04-03,5459.98,5473.92,5451.44,5468.91,90472932
2019-04-04,5460.67,5474.41,5448.4,5463.8,71957042
2019-04-05,5469.94,5486,5464.85,5476.2,79965963
2019-04-08,5472.5,5486.63,5462.38,5471.78,60271534
2019-04-09,5453.46,5491.85,5436.42,5436.42,71062666
2019-04-10,5442.68,5461.34,5440.32,5449.88,72990758
2019-04-11,5468.71,5498.89,5446.2,5485.72,77561747
2019-04-12,5478.57,5510.99,5474.36,5502.7,84274427
2019-04-15,5501.51,5518.37,5497.53,5508.73,69485073
2019-04-16,5510.23,5532.31,5503.35,5528.67,78376538
2019-04-17,5532.01,5569.28,5522.61,5563.09,89417073
2019-04-18,5545.59,5601.38,5527.94,5580.38,108886353
2019-04-23,5579.1,5596.21,5564.94,5591.69,89753534
2019-04-24,5581.15,5597.6,5557.21,5576.06,86805562
2019-04-25,5574.06,5571.86,5538.3,5557.67,78227978
2019-04-26,5569.45,5575.25,5546.82,5569.36,77755555
2019-04-29,5570.36,5593.6,5547.12,5580.98,69286583
2019-04-30,5570.43,5586.41,5553.1,5586.41,95049862
2019-05-02,5570.73,5573.16,5537.99,5538.86,95302707
2019-05-03,5537.19,5563.12,5535.58,5548.84,75960493
2019-05-06,5450.83,5489.54,5422.59,5483.52,79622935
2019-05-07,5478.55,5490.33,5387.99,5395.75,96689695
2019-05-08,5388.72,5426.32,5378.18,5417.59,78538691
2019-05-09,5361.45,5363.77,5307.06,5313.16,99315544
2019-05-10,5350.35,5372.25,5312.01,5327.44,85108012
2019-05-13,5332.3,5334.06,5247.66,5262.57,90320495
2019-05-14,5292.08,5341.35,5288.92,5341.35,89055684
2019-05-15,5348.34,5374.26,5297.3,5374.26,106743269
2019-05-16,5365.37,5448.11,5346.54,5448.11,92426732
2019-05-17,5426.2,5450.65,5401.66,5438.23,99763304
2019-05-20,5425.28,5438.6,5333.31,5358.59,91533881
2019-05-21,5373.01,5394.91,5350.13,5385.46,81732859
2019-05-22,5381.89,5399.72,5345.28,5378.98,71569626
2019-05-23,5337.34,5340.38,5272.78,5281.37,98228958
2019-05-24,5307.8,5337.66,5302.52,5316.51,89058431
2019-05-27,5348.8,5364.22,5323.17,5336.19,56825502
2019-05-28,5343.3,5351.09,5300.8,5312.69,127342968
2019-05-29,5250.69,5252.52,5203.81,5222.12,99888216
2019-05-30,5241.99,5258.05,5229.74,5248.91,55594617
2019-05-31,5198.76,5208.07,5160.91,5207.63,95541855
2019-06-03,5173.1,5241.46,5152.3,5241.46,85037510
2019-06-04,5207.35,5278.91,5191.61,5268.26,104123283
2019-06-05,5276.02,5306.83,5265.6,5292,85566187
2019-06-06,5291.83,5332.69,5264.62,5278.43,100763274
2019-06-07,5294.68,5389.95,5299.71,5364.05,88149053
2019-06-10,5382.29,5397.35,5369.82,5382.5,45854027
2019-06-11,5379.87,5431.54,5381.31,5408.45,85085102
2019-06-12,5379.15,5394.85,5358.81,5374.92,73503411
2019-06-13,5363.33,5392.51,5353.11,5375.63,71447607
2019-06-14,5367.61,5369.38,5342.15,5367.62,67557818
2019-06-17,5371.73,5408.75,5368.07,5390.95,61975548
2019-06-18,5385.6,5516.06,5376.12,5509.73,115582204
2019-06-19,5515.57,5521.81,5496.54,5518.45,96967164
2019-06-20,5546.88,5564.13,5535.57,5535.57,94350511
2019-06-21,5536.39,5582.24,5518.39,5528.33,186450641
2019-06-24,5530.33,5547.11,5514.14,5521.71,71217549
2019-06-25,5500.28,5523.57,5499.65,5514.57,69692725
2019-06-26,5504.67,5531.45,5497.22,5500.72,74376357
2019-06-27,5506.94,5511.22,5465.62,5493.61,70575499
2019-06-28,5489.04,5545.06,5486.28,5538.97,80403102
2019-07-01,5589.92,5611.28,5567.91,5567.91,72836716
2019-07-02,5578.38,5582.91,5556.76,5576.82,69662804
2019-07-03,5582.5,5618.81,5579.04,5618.81,65254026
2019-07-04,5622.8,5629.79,5613.03,5620.73,47596243
2019-07-05,5618.02,5616.63,5573.35,5593.72,65872894
2019-07-08,5580.26,5598.97,5572.77,5589.19,56685095
2019-07-09,5578.34,5582.77,5544.62,5572.1,64274818
2019-07-10,5562.44,5606.18,5557.66,5567.59,62655945
2019-07-11,5589.68,5592.3,5548.95,5551.95,59265235
2019-07-12,5558.08,5587.84,5552.58,5572.86,62282991
2019-07-15,5580.59,5606.48,5550.86,5578.21,55433018
2019-07-16,5574.59,5626.79,5573.36,5614.38,68070784
2019-07-17,5602.25,5621.21,5567.85,5571.71,65725968
2019-07-18,5539.9,5585.81,5533.47,5550.55,65222269
2019-07-19,5571.56,5598,5534.25,5552.34,67540799
2019-07-22,5547.38,5575.74,5545.61,5567.02,59915747
2019-07-23,5583.89,5638.66,5580.52,5618.16,80263979
2019-07-24,5616.91,5627.08,5583.14,5605.87,71045882
2019-07-25,5644.94,5672.77,5549.66,5578.05,109644237
2019-07-26,5580.06,5614.25,5568.83,5610.05,73945240
2019-07-29,5598.65,5624.34,5590.82,5601.1,61131601
2019-07-30,5610.73,5611,5496.77,5511.07,90064218
2019-07-31,5511.51,5538.59,5503.13,5518.9,86818817
2019-08-01,5502.52,5563.65,5499.88,5557.41,83900374
2019-08-02,5452.57,5455.13,5350.76,5359,135043524
2019-08-05,5307.26,5315.6,5230.46,5241.55,108781243
2019-08-06,5250.73,5297.45,5234.65,5234.65,90983337
2019-08-07,5252.73,5312.31,5226.39,5266.51,92199128
2019-08-08,5333.18,5387.96,5305.86,5387.96,81700604
2019-08-09,5368.46,5374.9,5317.91,5327.92,73296802
2019-08-12,5362.39,5386.46,5293.76,5310.31,60267426
2019-08-13,5292.94,5402.99,5268.47,5363.07,99386943
2019-08-14,5367.54,5367.54,5233.86,5251.3,97168495
2019-08-15,5274.9,5278.07,5170.77,5236.93,88556734
2019-08-16,5254.98,5306.07,5249.33,5300.79,99103747
2019-08-19,5338.67,5378.74,5325.72,5371.56,71538312
2019-08-20,5363.59,5391.23,5328.94,5344.64,65790345
2019-08-21,5360.03,5441.35,5360.03,5435.48,57209078
2019-08-22,5420.59,5439.64,5378.25,5388.25,70434213
2019-08-23,5413.41,5421.28,5326.87,5326.87,70293031
2019-08-26,5310.18,5377.02,5300.99,5351.02,49092025
2019-08-27,5349.85,5399.18,5321.88,5387.09,70020035
2019-08-28,5370.78,5375.04,5322.99,5368.8,62433877
2019-08-29,5359.55,5452.9,5354.55,5449.97,69419148
2019-08-30,5453.11,5504.01,5446.58,5480.48,78422913
2019-09-02,5483.43,5502.58,5479.82,5493.04,42347394
2019-09-03,5486.74,5484.54,5441.18,5466.07,57453431
2019-09-04,5518.92,5537.1,5508.5,5532.07,60939825
2019-09-05,5567.72,5605.88,5559.82,5593.37,84379558
2019-09-06,5591.58,5610.7,5581.54,5603.99,71138123
2019-09-09,5606.36,5611.59,5579.93,5588.95,73880208
2019-09-10,5586.88,5596.94,5555.51,5593.21,106338233
2019-09-11,5606.43,5626.05,5606.43,5618.06,92098252
2019-09-12,5634.11,5667.46,5596.37,5642.86,110360220
2019-09-13,5649.23,5672.07,5638.17,5655.46,85595418
2019-09-16,5626.61,5632.74,5602.23,5602.23,76135253
2019-09-17,5605.75,5619.45,5587.74,5615.51,82367772
2019-09-18,5614.56,5634.79,5601.65,5620.65,68987807
2019-09-19,5624.74,5662.86,5616.91,5659.08,78682034
2019-09-20,5658.36,5696.25,5647.53,5690.78,188623513
2019-09-23,5679.31,5683.93,5619.29,5630.76,81625014
2019-09-24,5644.46,5648.46,5625.24,5628.33,67257354
2019-09-25,5598.5,5600.76,5531.62,5583.8,80836448
2019-09-26,5571.69,5632.15,5572.41,5620.57,71044819
2019-09-27,5627.44,5645.36,5621.58,5640.58,69249225
2019-09-30,5633.29,5678.2,5624.94,5677.79,77126671
2019-10-01,5696.2,5704.93,5594.93,5597.63,75964658
2019-10-02,5587.14,5589.2,5422.77,5422.77,104451604
2019-10-03,5432.01,5472.62,5393.49,5438.77,83768657
2019-10-04,5459.96,5488.32,5426,5488.32,76196942
2019-10-07,5476.77,5524.19,5461.59,5521.61,60954989
2019-10-08,5527.57,5531.29,5451.72,5456.62,72687655
2019-10-09,5458.09,5515.64,5447.01,5499.14,69267599
2019-10-10,5521.11,5581.07,5487.17,5569.05,87261752
2019-10-11,5582.82,5667.4,5574.26,5665.48,115452732
2019-10-14,5646.33,5649.67,5600.11,5643.08,65358847
2019-10-15,5676.83,5724.31,5659.69,5702.05,88007900
2019-10-16,5698.36,5708.91,5677.96,5696.9,83929006
2019-10-17,5680.74,5737.15,5673.07,5673.07,88695852
2019-10-18,5643.18,5667.59,5621.87,5636.25,95317113
2019-10-21,5635.19,5664.58,5625.1,5648.35,77639282
2019-10-22,5644.98,5658.65,5612.86,5657.69,67301459
2019-10-23,5617.3,5657.65,5616.02,5653.44,75280022
2019-10-24,5675.73,5691.5,5659.95,5684.33,83627896
2019-10-25,5694.3,5722.64,5671.82,5722.15,71714017
2019-10-28,5720.73,5747.1,5711.1,5730.57,69808973
2019-10-29,5728.1,5742.08,5715.26,5740.14,74572426
2019-10-30,5747.1,5765.87,5720.27,5765.87,90959167
2019-10-31,5777.78,5778.24,5718.63,5729.86,112062342
2019-11-01,5749.29,5778.29,5739.7,5761.89,65867303
2019-11-04,5784.43,5833.69,5784.85,5824.3,86433987
2019-11-05,5825.6,5850.01,5818.94,5846.89,78408526
2019-11-06,5848.95,5876.27,5838.4,5866.74,86948219
2019-11-07,5888.84,5894.87,5871.18,5890.99,105688868
2019-11-08,5868.78,5889.7,5861.61,5889.7,94388257
2019-11-11,5873.74,5906.33,5871.71,5893.82,60606426
2019-11-12,5909.46,5931.19,5897.3,5919.75,72093216
2019-11-13,5908.16,5917.57,5874.06,5907.09,76988584
2019-11-14,5902.4,5916.9,5894.07,5901.08,67172262
2019-11-15,5931.97,5947.62,5907.95,5939.27,74070673
2019-11-18,5939.64,5942.47,5900.35,5929.79,70805327
2019-11-19,5936.99,5966.79,5895.91,5909.05,72290890
2019-11-20,5881.89,5902.95,5859.58,5894.03,74181106
2019-11-21,5860.55,5895.57,5834.26,5881.21,76237676
2019-11-22,5886.43,5930.46,5885.61,5893.13,75147269
2019-11-25,5913.45,5933.75,5908.29,5924.86,62132591
2019-11-26,5925.59,5941.51,5909.93,5929.62,112044339
2019-11-27,5943.45,5947.3,5921.92,5926.84,68032226
2019-11-28,5913.46,5919.13,5900.21,5912.72,42729793
2019-11-29,5896.11,5929.79,5885.66,5905.17,61639257
2019-12-02,5910.12,5947.68,5781.03,5786.74,99392094
2019-12-03,5787.14,5800.93,5697.06,5727.22,86293255
2019-12-04,5725.97,5812.71,5725.97,5799.68,89689253
2019-12-05,5809.34,5849.78,5801.46,5801.55,73424391
2019-12-06,5819.66,5871.91,5811.29,5871.91,75934021
2019-12-09,5867.7,5870.79,5836.14,5837.25,56245387
2019-12-10,5833.48,5851.11,5776.67,5848.03,73071463
2019-12-11,5845.57,5865.88,5825.42,5860.88,62941004
2019-12-12,5871.2,5915.65,5845,5884.26,91517688
2019-12-13,5969.73,5972.17,5907.22,5919.02,113203490
2019-12-16,5942.41,6003.38,5942.3,5991.66,77252003
2019-12-17,5989.48,5989.48,5955.36,5968.26,84478047
2019-12-18,5965.25,5983.02,5959.6,5959.6,80800268
2019-12-19,5967.18,5972.28,5942.88,5972.28,72323327
2019-12-20,5979.53,6024.17,5966.88,6021.53,151363664
2019-12-23,6013.56,6035.95,6005.96,6029.37,46691710
2019-12-24,6025.78,6033.99,6025.62,6029.55,11433055
2019-12-27,6039.95,6065,6027.72,6037.39,47831913
2019-12-30,6028.96,6037.7,5982.22,5982.22,40511814
2019-12-31,5970.59,5987.22,5958.25,5978.06,21026925
2020-01-02,6016.51,6062.92,6011.21,6041.5,62510102
2020-01-03,6007.96,6044.16,5994.59,6044.16,60488000
2020-01-06,6000.8,6017.97,5955.25,6013.59,69063734
2020-01-07,6033.22,6065.74,6000,6012.35,69593843
2020-01-08,5986.81,6031,5972.77,6031,71431589
2020-01-09,6066.75,6071.66,6034.15,6042.55,67961142
2020-01-10,6057.51,6057.83,6028.29,6037.11,64393304
2020-01-13,6040.91,6058.69,6018.33,6036.14,65192390
2020-01-14,6037.45,6046.12,5980.05,6040.89,75439484
2020-01-15,6042.72,6053.01,6011.28,6032.61,79851501
2020-01-16,6039.62,6058.97,6021.03,6039.03,76032877
2020-01-17,6066.29,6109.81,6066.29,6100.72,79316570
2020-01-20,6092.97,6094.09,6071.17,6078.54,41269983
2020-01-21,6034.24,6045.99,5994.17,6045.99,63922754
2020-01-22,6053.85,6069.26,6005.77,6010.98,69408840
2020-01-23,5992.47,6024.32,5961.87,5971.79,90037237
2020-01-24,6019.6,6064.55,6016.77,6024.26,82330634
2020-01-27,5924.06,5942.83,5851,5863.02,104036271
2020-01-28,5886.81,5933.72,5857.23,5925.82,84491616
2020-01-29,5924.52,5969.73,5916.23,5954.89,74107037
2020-01-30,5886.02,5904.08,5846.45,5871.77,89992160
2020-01-31,5891.71,5894.69,5799.04,5806.34,101862637
2020-02-03,5822.04,5857.4,5804.14,5832.51,75677844
2020-02-04,5863.36,5935.05,5862.82,5935.05,85595024
2020-02-05,5919.06,6004.33,5912.49,5985.4,107838967
2020-02-06,6045.04,6050.94,6008.55,6038.18,106153095
2020-02-07,6027.54,6044.97,5999.95,6029.75,82348510
2020-02-10,6008.48,6018.31,5993.91,6015.67,65703130
2020-02-11,6047.96,6060.97,6032.79,6054.76,81568389
2020-02-12,6064.25,6104.73,6062.97,6104.73,92681169
2020-02-13,6076.92,6098.26,6028.28,6093.14,92665705
2020-02-14,6096.07,6096.07,6067.14,6069.35,77985536
2020-02-17,6079.53,6088.6,6064.92,6085.95,58001921
2020-02-18,6042.38,6079.5,6039.94,6056.82,89930266
2020-02-19,6086.11,6111.41,6072.66,6111.24,80156936
2020-02-20,6105.17,6110.95,6062.3,6062.3,91055814
2020-02-21,6035.03,6067.29,5995.14,6029.72,97327642
2020-02-24,5875.86,5884.86,5765.17,5791.87,175269573
2020-02-25,5825.37,5828.46,5670.71,5679.68,143623770
2020-02-26,5646.14,5707.31,5526.14,5684.55,161976292
2020-02-27,5571.72,5613.72,5421.31,5495.6,216328055
2020-02-28,5310.82,5376.05,5229.56,5309.9,268468024
2020-03-02,5416.02,5430.05,5197.57,5333.52,201843981
2020-03-03,5408.15,5509.28,5371.66,5393.17,186265658
2020-03-04,5400.43,5493.25,5357.35,5464.89,152463594
2020-03-05,5490.52,5494.16,5329.24,5361.1,155475935
2020-03-06,5253.82,5284.08,5117.57,5139.11,198425455
2020-03-09,4845.27,4863.34,4691.2,4707.91,329160831
2020-03-10,4770.62,4924.84,4615.16,4636.61,280309575
2020-03-11,4716.22,4766,4603.05,4610.25,206895787
2020-03-12,4374.67,4404.26,4025.89,4044.26,371403477
2020-03-13,4234.37,4438.51,4055.19,4118.36,326863142
2020-03-16,3886.82,3962.01,3632.06,3881.46,311604164
2020-03-17,4041.33,4042.46,3759,3991.78,225787044
2020-03-18,3905.53,3908.72,3726.45,3754.84,214285047
2020-03-19,3833.99,3909.15,3691.08,3855.5,199535585
2020-03-20,4066.79,4109.11,3984.3,4048.8,271872879
2020-03-23,3869.01,4097.82,3851.17,3914.31,193229078
2020-03-24,4087.61,4242.7,4038.06,4242.7,185439829
2020-03-25,4339.71,4453.01,4221.32,4432.3,176942468
2020-03-26,4332.79,4543.58,4296.06,4543.58,150657316
2020-03-27,4433.95,4471.37,4288.66,4351.49,144027097
2020-03-30,4362.09,4379.15,4216.41,4378.51,119404144
2020-03-31,4437.78,4468.52,4309.72,4396.12,151397709
2020-04-01,4259.94,4266.69,4186.45,4207.24,141856131
2020-04-02,4243.84,4265.56,4143.16,4220.96,135203156
2020-04-03,4204.81,4214.59,4142.28,4154.58,124037665
2020-04-06,4298.5,4353.21,4268.52,4346.14,141469763
2020-04-07,4489.4,4527.6,4379.27,4438.27,146543639
2020-04-08,4397.36,4442.75,4333.09,4442.75,96522851
2020-04-09,4512.3,4543.69,4409.04,4506.85,126589011
2020-04-14,4553.55,4577.84,4497.56,4523.91,104764596
2020-04-15,4511.87,4525.5,4335.59,4353.72,119357989
2020-04-16,4402.38,4418.65,4318.9,4350.16,107745199
2020-04-17,4470.92,4550.78,4464.09,4499.01,134392970
2020-04-20,4531.34,4531.34,4426.24,4528.3,79833365
2020-04-21,4467.49,4477.31,4357.46,4357.46,98896727
2020-04-22,4382.2,4417.57,4361.44,4411.8,84195803
2020-04-23,4450.19,4495.9,4395.75,4451,90083474
2020-04-24,4387.03,4448.73,4366.09,4393.32,81295302
2020-04-27,4479.86,4505.26,4448.05,4505.26,75900366
2020-04-28,4507.42,4601.94,4493.51,4569.79,104388857
2020-04-29,4566.29,4678.93,4552.81,4671.11,111685080
2020-04-30,4693.28,4719.74,4554.91,4572.18,141611068
2020-05-04,4413.14,4427.74,4362.13,4378.23,124810563
2020-05-05,4455.74,4492.52,4419.95,4483.13,93373345
2020-05-06,4484.16,4484.16,4425.78,4433.38,83242480
2020-05-07,4456.44,4503.94,4440.98,4501.44,78225408
2020-05-08,4538.09,4560.19,4519.59,4549.64,49408577
2020-05-11,4561.19,4569.76,4460.24,4490.22,83493247
2020-05-12,4473.43,4499.39,4453.65,4472.5,99269673
2020-05-13,4420.5,4422.74,4336.56,4344.95,103285344
2020-05-14,4294.01,4313.26,4194.58,4273.13,127631990
2020-05-15,4314.97,4335.77,4255.19,4277.63,111236366
2020-05-18,4361.03,4508.95,4354.73,4498.34,119507526
2020-05-19,4536.07,4536.07,4421.11,4458.16,138767163
2020-05-20,4434.62,4499.79,4396.2,4496.98,107244116
2020-05-21,4443.92,4498.08,4429.27,4445.45,88243458
2020-05-22,4381.82,4475.35,4368.8,4444.56,99188225
2020-05-25,4482.54,4539.91,4451.56,4539.91,65971942
2020-05-26,4588.3,4619.84,4573.89,4606.24,140172469
2020-05-27,4621.77,4711.99,4614.41,4688.74,177960124
2020-05-28,4718.11,4784.09,4701.52,4771.39,127443720
2020-05-29,4733.98,4768.85,4695.36,4695.44,167179725
2020-06-01,4776.72,4782.03,4721.63,4762.78,75978001
2020-06-02,4799.88,4880.15,4795.28,4858.97,126840419
2020-06-03,4911.45,5026.45,4909.99,5022.38,160207817
2020-06-04,4994.18,5052.75,4966.82,5011.98,138794593
2020-06-05,5060.92,5199.65,5060.92,5197.79,186841463
2020-06-08,5159.3,5213.67,5137.2,5175.52,152914394
2020-06-09,5187.09,5203.42,5053.21,5095.11,160534761
2020-06-10,5119.86,5152.45,5043.57,5053.42,121335520
2020-06-11,4925.95,4956.3,4815.6,4815.6,161274611
2020-06-12,4774.11,4940.79,4759.17,4839.26,133165579
2020-06-15,4716.98,4841.53,4691.81,4815.72,111889946
2020-06-16,4922.79,5006.79,4887.56,4952.46,144445756
2020-06-17,4952.57,5026.84,4952.57,4995.97,107061233
2020-06-18,4978.3,5017.18,4908.6,4958.75,101194993
2020-06-19,4997.53,5040.47,4979.45,4979.45,219456350
2020-06-22,4928.01,5006.4,4902.06,4948.7,84695526
2020-06-23,4972.88,5046.31,4962.6,5017.68,101534934
2020-06-24,4985.63,5004.04,4871.36,4871.36,97104307
2020-06-25,4860.16,4941.96,4795.05,4918.58,99381797
2020-06-26,4965.72,5014.83,4908.15,4909.64,83954182
2020-06-29,4887.23,4977.63,4867.33,4945.46,94421147
2020-06-30,4958.94,4967.35,4901.96,4935.99,102399779
2020-07-01,4939.8,4963.37,4851.37,4926.94,94498377
2020-07-02,4963.13,5072.71,4956.66,5049.38,115448470
2020-07-03,5056.67,5062.51,4982.24,5007.14,61984857
2020-07-06,5112.5,5121.72,5059.07,5081.51,88535577
2020-07-07,5054.04,5056.52,5009.03,5043.73,76122306
2020-07-08,5004.82,5040.52,4969.83,4981.13,79877918
2020-07-09,5006.52,5014.85,4911.56,4921.01,83118082
2020-07-10,4891.61,4974.37,4882.5,4970.48,82357139
2020-07-13,5026.2,5060.43,4980.12,5056.23,75191295
2020-07-14,4990.48,5007.46,4941.73,5007.46,83503752
2020-07-15,5045.92,5145.33,5039.19,5108.98,97819945
2020-07-16,5076.52,5105.12,5048.32,5085.28,69535816
2020-07-17,5069.42,5091.13,5045.07,5069.42,82540277
2020-07-20,5058.48,5100.79,5015.11,5093.18,65186838
2020-07-21,5129.78,5172.98,5097.42,5104.28,85782097
2020-07-22,5098.48,5099.29,5028.48,5037.12,75800127
2020-07-23,5064.72,5083.97,5019.21,5033.76,79473694
2020-07-24,4973.73,4982.12,4925.41,4956.43,76464984
2020-07-27,4944.3,4957.77,4923.19,4939.62,74167048
2020-07-28,4930.1,4950.01,4893.63,4928.94,78674496
2020-07-29,4948.48,4978.5,4945.58,4958.74,75517123
2020-07-30,4952.08,4952.38,4801.02,4852.94,137068664
2020-07-31,4866.24,4902.9,4783.69,4783.69,129676258
2020-08-03,4797.06,4899.52,4763.6,4875.93,104619877
2020-08-04,4905.66,4920.8,4856.65,4889.52,86946100
2020-08-05,4916.96,4954.6,4907.41,4933.34,74970131
2020-08-06,4919.41,4951.86,4860.98,4885.13,80015544
2020-08-07,4873.1,4896.21,4843.9,4889.52,62365432
2020-08-10,4905.27,4937.63,4878.58,4909.51,62044533
2020-08-11,4952.41,5052.12,4949.05,5027.99,97811268
2020-08-12,5017.73,5096.53,5010.8,5073.31,76792840
2020-08-13,5055.42,5079.02,5037.55,5042.38,57693513
2020-08-14,5018.95,5018.95,4921.58,4962.93,66383383
2020-08-17,4972.59,4995.55,4937.72,4971.94,51855585
2020-08-18,4951.98,5001.29,4924.15,4938.06,60466791
2020-08-19,4934.79,4977.23,4917.53,4977.23,53103616
2020-08-20,4914.69,4937.95,4888.15,4911.24,66410925
2020-08-21,4927.61,4939.25,4839.08,4896.33,72886833
2020-08-24,4948.71,5013.7,4948.71,5007.89,68837152
2020-08-25,5023.06,5073.61,5008.27,5008.27,64060035
2020-08-26,4991.63,5050.1,4977.94,5048.43,49317738
2020-08-27,5052.26,5052.26,5005.46,5015.97,67455183
2020-08-28,5031.31,5031.53,4970.64,5002.94,71208028
2020-08-31,5041.34,5067.55,4942.18,4947.22,97432543
2020-09-01,4974.42,4993.56,4892.83,4938.1,91322103
2020-09-02,4969.62,5062.01,4959.64,5031.74,86998920
2020-09-03,5074.64,5131.39,4982.34,5009.52,93616773
2020-09-04,4974.69,5068.88,4928.79,4965.07,108586018
2020-09-07,4979.87,5064.64,4979.87,5053.72,61686037
2020-09-08,5052.88,5061.6,4935.38,4973.52,85589764
2020-09-09,4980.46,5058.35,4973.36,5042.98,86318468
2020-09-10,5039.48,5062.89,5005.84,5023.93,70699363
2020-09-11,5014.97,5053.63,4997.86,5034.14,70574195
2020-09-14,5071.87,5087.52,5034.91,5051.88,57540843
2020-09-15,5056.9,5087.99,5035.1,5067.93,79316670
2020-09-16,5065.75,5091.52,5029.56,5074.42,81456435
2020-09-17,5005.89,5053.32,4995.65,5039.5,85821061
2020-09-18,5035.94,5041.33,4978.18,4978.18,279143409
2020-09-21,4949.76,4949.76,4779.21,4792.04,128894106
2020-09-22,4809.57,4827,4772.84,4772.84,92909534
2020-09-23,4824.17,4871.45,4802.26,4802.26,86947245
2020-09-24,4746.1,4806.83,4744.04,4762.62,97837134
2020-09-25,4754.81,4758.05,4666.26,4729.66,96957872
2020-09-28,4806.14,4849.97,4788.18,4843.27,96864479
2020-09-29,4832.87,4846.63,4806.45,4832.07,73788828
2020-09-30,4793.19,4854.02,4782.69,4803.44,98788904
2020-10-01,4850.2,4871.83,4804.77,4824.04,90319569
2020-10-02,4769.43,4824.88,4757.22,4824.88,78027673
2020-10-05,4863.63,4876.86,4842.26,4871.87,73984623
2020-10-06,4881.8,4925.71,4850.36,4895.46,88768388
2020-10-07,4888.49,4915.63,4865.26,4882,90531170
2020-10-08,4910.49,4936.04,4877.1,4911.94,76900043
2020-10-09,4925.41,4954.02,4918.06,4946.81,82326884
2020-10-12,4952.47,4998.51,4944,4979.29,74090850
2020-10-13,4976.28,4976.58,4928.64,4947.61,81146190
2020-10-14,4956.69,4965.32,4928.43,4941.66,71558380
2020-10-15,4873.03,4881.31,4808.58,4837.42,106038499
2020-10-16,4904.1,4957.6,4875.76,4935.86,103413332
2020-10-19,4955.39,4993.39,4881.46,4942.62,38558058
2020-10-20,4929.27,4968.61,4914.49,4929.28,89484689
2020-10-21,4945.33,4945.33,4849.01,4853.95,77277793
2020-10-22,4830.44,4873.9,4783.65,4851.38,89673855
2020-10-23,4843.28,4934.71,4843.14,4909.64,80388094
2020-10-26,4844.64,4896.47,4814.99,4816.12,85087533
2020-10-27,4818.98,4818.98,4723.7,4730.66,107925143
2020-10-28,4635.19,4640.63,4521.61,4571.12,162661118
2020-10-29,4571.13,4606.72,4512.57,4569.67,120088076
2020-10-30,4519.37,4601.74,4519.37,4594.24,109096908
2020-11-02,4614.95,4705.11,4581.86,4691.14,94936587
2020-11-03,4743.86,4812.29,4730.23,4805.61,114003686
2020-11-04,4736.46,4926.56,4730.31,4922.85,112282190
2020-11-05,4956.02,4998.19,4942.18,4983.99,103974954
2020-11-06,4964.26,4997.74,4915.24,4960.88,89983975
2020-11-09,5036.92,5387.49,5021.33,5336.32,245971537
2020-11-10,5351.31,5439.08,5327.22,5418.97,209892670
2020-11-11,5433.66,5462.95,5408.67,5445.21,111223659
2020-11-12,5394.37,5421.4,5348.63,5362.57,103377449
2020-11-13,5343.32,5411.12,5343.25,5380.16,101914195
2020-11-16,5430.57,5518.91,5402.31,5471.48,139098244
2020-11-17,5468.29,5487.31,5441.26,5483,97129293
2020-11-18,5468.17,5521.01,5452.12,5511.45,90369878
2020-11-19,5458.02,5490.18,5449.45,5474.66,93485279
2020-11-20,5463.99,5524.25,5461.39,5495.89,94674968
2020-11-23,5543.83,5555.83,5492.15,5492.15,95986834
2020-11-24,5546.07,5574.69,5536.11,5558.42,124943103
2020-11-25,5577.97,5589.78,5545.01,5571.29,113619823
2020-11-26,5589.38,5592.78,5559.72,5566.79,65753809
2020-11-27,5563.04,5612.76,5556.62,5598.18,84633593
2020-11-30,5564.16,5599.94,5518.55,5518.55,147860827
2020-12-01,5542.46,5589.68,5529.25,5581.64,102218157
2020-12-02,5563.05,5585.87,5549.79,5583.01,95254913
2020-12-03,5581.53,5584.1,5546.29,5574.36,92245189
2020-12-04,5574.12,5616.62,5574.12,5609.15,99705140
2020-12-07,5594.5,5595.83,5535.42,5573.38,86156923
2020-12-08,5553.79,5574.57,5521.87,5560.67,77507680
2020-12-09,5590.19,5599.41,5545.94,5546.82,90861669
2020-12-10,5558.96,5572.8,5511.48,5549.65,94899719
2020-12-11,5528.14,5532.81,5466.56,5507.55,96873051
2020-12-14,5547.3,5577.18,5527.84,5527.84,82234079
2020-12-15,5521.79,5565.52,5517.06,5530.31,90435900
2020-12-16,5551.45,5589.76,5515.5,5547.68,87852271
2020-12-17,5578.79,5585.51,5547.59,5549.46,83848111
2020-12-18,5533.78,5581.96,5519.17,5527.84,173137097
2020-12-21,5392.55,5422.1,5306.58,5393.34,122850705
2020-12-22,5411.15,5477.87,5411.15,5466.86,64600779
2020-12-23,5472.14,5539.16,5472.03,5527.59,59209907
2020-12-24,5542.49,5545.71,5517.01,5522.01,14717345
2020-12-28,5562.04,5601,5547.9,5588.38,44710372
2020-12-29,5610.13,5625.52,5603.74,5611.79,45059937
2020-12-30,5603.72,5625.6,5594.11,5599.41,35280291
2020-12-31,5573.2,5598.93,5551.41,5551.41,21135472
2021-01-04,5614.04,5656.42,5567.97,5588.96,82740989
2021-01-05,5561.6,5603.66,5530.48,5564.6,79263609
2021-01-06,5601.01,5648.42,5553.39,5630.6,116286286
2021-01-07,5649.15,5689.28,5629.49,5669.85,91729597
2021-01-08,5711.58,5721.89,5676.15,5706.88,87558365
2021-01-11,5684.66,5704.09,5629.46,5662.43,76383258
2021-01-12,5672.2,5679.06,5636.75,5650.97,73935216
2021-01-13,5648.96,5679.07,5643.75,5662.67,109764018
2021-01-14,5662.17,5690.49,5656.75,5681.14,104615700
2021-01-15,5648.7,5656.45,5563.74,5611.69,127618986
2021-01-18,5584.85,5618.42,5584.59,5617.27,69822179
2021-01-19,5647.75,5655.22,5592.2,5598.61,89498101
2021-01-20,5615.41,5646.06,5602.49,5628.44,78552485
2021-01-21,5660.27,5665.98,5589.8,5590.79,87605040
2021-01-22,5568.88,5573.71,5511.44,5559.57,89454905
2021-01-25,5579.73,5584.4,5453.24,5472.36,103153938
2021-01-26,5473.25,5555.28,5471.09,5523.52,84017767
2021-01-27,5517.53,5545.45,5401.43,5459.62,123358204
2021-01-28,5407.74,5525.95,5379.22,5510.52,113180770
2021-01-29,5421.53,5474.8,5399.21,5399.21,109393841
2021-02-01,5441.43,5481.67,5429.78,5461.68,75051116
2021-02-02,5510.62,5574.77,5509.24,5563.11,92321696
2021-02-03,5610.59,5626.41,5554.09,5563.05,81321398
2021-02-04,5568.39,5613.95,5566.58,5608.54,84653432
2021-02-05,5638.74,5673.03,5627.84,5659.26,90026211
2021-02-08,5688.68,5714.28,5673.63,5686.03,75598321
2021-02-09,5703.53,5703.53,5674.43,5691.54,74734781
2021-02-10,5719.32,5719.32,5647.28,5670.8,80605819
2021-02-11,5684.94,5692,5656.8,5669.82,85823193
2021-02-12,5651.67,5705.02,5627.99,5703.67,74872433
2021-02-15,5732.3,5801.38,5722.16,5786.25,95598006
2021-02-16,5796.43,5797.92,5768.96,5786.53,69745238
2021-02-17,5762.01,5790.27,5752.85,5765.84,89772466
2021-02-18,5757.75,5779.01,5720.58,5728.33,95206435
2021-02-19,5737.19,5784.9,5733.84,5773.55,95503460
2021-02-22,5737.47,5776.64,5703.48,5767.44,83870944
2021-02-23,5781.24,5804.9,5721.92,5779.84,93392672
2021-02-24,5769.21,5804.14,5758.3,5797.98,83298754
2021-02-25,5824.72,5834.36,5783.89,5783.89,99039629
2021-02-26,5715.69,5768.03,5688.26,5703.22,126426911
2021-03-01,5703.22,5804.35,5765.8,5792.79,83783551
2021-03-02,5774.62,5835.74,5773.52,5809.73,78464493
2021-03-03,5841.2,5871.43,5788.66,5830.06,91437425
2021-03-04,5800.73,5844.69,5797.67,5830.65,96687544
2021-03-05,5794.48,5837.55,5755.6,5782.65,99554021
2021-03-08,5822.92,5912.5,5799.05,5902.99,103166926
2021-03-09,5903.26,5937.81,5895.33,5924.97,98009284
2021-03-10,5915.17,5993.63,5912.35,5990.55,84108853
2021-03-11,6004.16,6033.76,5995.41,6033.76,85661051
2021-03-12,6030.63,6046.55,6017.41,6046.55,72235722
2021-03-15,6069.09,6089.2,6018.55,6035.97,79922533
2021-03-16,6050.4,6061.19,6034.76,6055.43,84661535
2021-03-17,6048.31,6062.36,6037.25,6054.82,80659365
2021-03-18,6076.21,6082.92,6044.32,6062.79,91171878
2021-03-19,6021.13,6047.65,5983.61,5997.96,212861383
2021-03-22,5960.85,5987.23,5943.71,5968.48,74589978
2021-03-23,5943.31,5968.56,5921.83,5945.3,73795502
2021-03-24,5901.64,5948.67,5890.55,5947.29,79002044
2021-03-25,5911.04,5952.41,5886,5952.41,72215764
2021-03-26,5979.23,6002.95,5962.46,5988.81,79438509
2021-03-29,5995,6029.59,5985.36,6015.51,66728182
2021-03-30,6044.54,6095.08,6041.39,6088.04,75955423
2021-03-31,6085.02,6097.74,6060.24,6067.23,84315154
2021-04-01,6079.67,6106.12,6063.86,6102.96,74132448
2021-04-06,6155.22,6159.1,6125.74,6131.34,72697008
2021-04-07,6137.63,6154.38,6118.91,6130.66,61586792
2021-04-08,6153.36,6171.45,6146.22,6165.72,65141598
2021-04-09,6171.6,6188.48,6161.42,6169.41,64429808
2021-04-12,6167.32,6183.02,6151.52,6161.68,68992869
2021-04-13,6171.88,6193.24,6156.49,6184.1,74097602
2021-04-14,6214.49,6217.74,6194.55,6208.58,60427256
2021-04-15,6219.04,6244.23,6209.59,6234.14,65502191
2021-04-16,6229.65,6299.56,6229.3,6287.07,85545874
2021-04-19,6294.74,6319.08,6293.17,6296.69,57481252
2021-04-20,6281.1,6285.29,6154.03,6165.11,97508343
2021-04-21,6180.69,6227.04,6178.66,6210.55,77395233
2021-04-22,6230.21,6274.19,6225.59,6267.28,67091232
2021-04-23,6259.63,6280.81,6227.19,6257.94,61770017
2021-04-26,6256.04,6288.79,6240.99,6275.52,64366529
2021-04-27,6273.36,6282.52,6255.41,6273.76,66019410
2021-04-28,6293.21,6320.11,6283.62,6306.98,69450159
2021-04-29,6341.12,6352.36,6287.44,6302.57,78833367
2021-04-30,6316.32,6320.14,6268.86,6269.48,80057846
2021-05-03,6285.51,6314.92,6252.66,6307.9,49979962
2021-05-04,6319.49,6355.87,6238.79,6251.75,85369200
2021-05-05,6284.54,6339.47,6275.14,6339.47,83861988
2021-05-06,6348.9,6377.58,6321.72,6357.09,86375499
2021-05-07,6388.92,6390.04,6342.37,6385.51,78606636
2021-05-10,6395.38,6395.6,6367.04,6385.99,76551345
2021-05-11,6314.27,6324.31,6226.11,6267.39,100699500
2021-05-12,6259.63,6299.24,6233.96,6279.35,80897703
2021-05-13,6219.73,6303.7,6150.43,6288.33,64872895
2021-05-14,6335.82,6385.67,6301.19,6385.14,66935686
2021-05-17,6397.22,6410.21,6349.33,6367.35,62538823
2021-05-18,6406.18,6412.91,6343.55,6353.67,74129259
2021-05-19,6292.05,6310.49,6192.33,6262.55,92757627
2021-05-20,6296.25,6343.58,6267.55,6343.58,68528486
2021-05-21,6360.88,6402.1,6351.95,6386.41,75861991
2021-05-24,6395.96,6408.49,6382.71,6408.49,34996526
2021-05-25,6416.61,6422.83,6390.27,6390.27,59097441
2021-05-26,6403.95,6413.72,6375.14,6391.6,58338758
2021-05-27,6379.83,6467.72,6379.83,6435.71,147515125
2021-05-28,6453.12,6493.72,6448.87,6484.11,64752643
2021-05-31,6483.32,6496.32,6441.76,6447.17,41777490
2021-06-01,6470.42,6521.57,6464.71,6489.4,61099246
2021-06-02,6489.9,6521.82,6482.1,6521.52,55390738
2021-06-03,6518.58,6522.23,6473.67,6507.92,55257273
2021-06-04,6514.27,6517.93,6497.39,6515.66,51796439
2021-06-07,6515.66,6560.39,6485.8,6543.56,57849250
2021-06-08,6545.69,6574.21,6540.71,6551.01,65450604
2021-06-09,6561.93,6570.82,6533.37,6563.45,61452452
2021-06-10,6574.59,6574.59,6526.23,6546.49,75224377
2021-06-11,6550.3,6607.61,6549.83,6600.66,68896817
2021-06-14,6625.55,6650.16,6599.27,6616.35,64515754
2021-06-15,6643.42,6655.66,6634.45,6639.52,67447828
2021-06-16,6657.52,6659.38,6632.36,6652.65,69886299
2021-06-17,6648.58,6674.37,6631.63,6666.26,70681849
2021-06-18,6657.23,6687.29,6560.12,6569.16,170610811
2021-06-21,6525.03,6607.99,6511.93,6602.54,78939283
2021-06-22,6609.98,6622.2,6583.5,6611.5,65102494
2021-06-23,6616.73,6619.02,6551.07,6551.07,70376849
2021-06-24,6576.07,6639.83,6572.81,6631.15,74425748
2021-06-25,6637.68,6641.9,6604.86,6622.87,59353096
2021-06-28,6611.99,6633.73,6556.88,6558.02,63796144
2021-06-29,6564.07,6599.88,6561.09,6567.43,61812801
2021-06-30,6562.17,6575.84,6474.43,6507.83,88782094
2021-07-01,6549.82,6588.14,6502.05,6553.82,69789727
2021-07-02,6572,6582.79,6540.12,6552.86,57451503
2021-07-05,6545.98,6582.87,6520.38,6567.54,45905862
2021-07-06,6551,6561.51,6483.2,6507.48,72349857
2021-07-07,6529.49,6550.95,6497.75,6527.72,82080626
2021-07-08,6479.4,6483.32,6348.64,6396.73,110791476
2021-07-09,6435.29,6532.56,6429.67,6529.42,84934869
2021-07-12,6525.11,6567.98,6479.54,6559.25,61855855
2021-07-13,6561.74,6569.37,6536.45,6558.47,62056513
2021-07-14,6533.8,6565.2,6530.91,6558.38,50799771
2021-07-15,6538.41,6554.79,6471.07,6493.36,63130036
2021-07-16,6524.95,6526.76,6418.25,6460.08,70991051
2021-07-19,6398.84,6403.51,6253.25,6295.97,111923611
2021-07-20,6325.16,6386.46,6304.85,6346.85,82160235
2021-07-21,6382.36,6471.65,6381.94,6464.48,82556566
2021-07-22,6498.31,6525.21,6474.05,6481.59,58412430
2021-07-23,6518.6,6574.86,6510.27,6568.82,56119403
2021-07-26,6532.01,6588.09,6517.05,6578.6,58049204
2021-07-27,6565.19,6578.04,6516.57,6531.92,60870393
2021-07-28,6547.47,6609.31,6530.74,6609.31,55293965
2021-07-29,6647.08,6671.12,6633.77,6633.77,94988961
2021-07-30,6608.16,6648.2,6596.99,6612.76,97436782
2021-08-02,6657.95,6690.8,6639.31,6675.9,72373568
2021-08-03,6692.6,6749.88,6688.12,6723.81,76009807
2021-08-04,6751.15,6766.61,6730.6,6746.23,68209893
2021-08-05,6750.86,6788.69,6750.86,6781.19,62368471
2021-08-06,6772.49,6832.94,6763.01,6816.96,67227395
2021-08-09,6818.54,6832.77,6806.98,6813.18,47885138
2021-08-10,6817.63,6833.12,6811.77,6820.21,48652844
2021-08-11,6840.28,6867.11,6821.21,6857.99,54453759
2021-08-12,6861.44,6891.29,6854.99,6882.47,53045471
2021-08-13,6888.48,6913.67,6885.64,6896.04,49869735
2021-08-16,6849.68,6863.74,6817.43,6838.77,49720114
2021-08-17,6812.42,6827.49,6789.11,6819.84,56251341
2021-08-18,6824.64,6828.33,6759.74,6770.11,55663022
2021-08-19,6665.12,6671.17,6560.74,6605.89,96566167
2021-08-20,6602.95,6633.19,6567.93,6626.11,66755875
2021-08-23,6699.32,6699.32,6657.14,6683.1,56007011
2021-08-24,6717.77,6717.77,6634.69,6664.31,48958240
2021-08-25,6683.18,6684.21,6667.25,6676.48,48823610
2021-08-26,6646.37,6673.94,6618.69,6666.03,50802072
2021-08-27,6658.27,6682.15,6644.68,6681.92,43959341
2021-08-30,6690.28,6697.52,6675.32,6687.3,37296557
2021-08-31,6692.85,6708.14,6650.9,6680.18,96776020
2021-09-01,6736.44,6784.66,6730.17,6758.69,75865978
2021-09-02,6753.18,6778.33,6747.17,6763.08,56102641
2021-09-03,6758.38,6758.38,6667.39,6689.99,63290187
2021-09-06,6704.35,6756.4,6700.45,6743.5,41892015
2021-09-07,6731.36,6749.14,6721.35,6726.07,48024835
2021-09-08,6688.84,6712.05,6628.98,6668.89,68566511
2021-09-09,6618.82,6708.33,6605.09,6684.72,63555099
2021-09-10,6707.33,6722.73,6651.06,6663.77,70636623
2021-09-13,6688.77,6722,6670.85,6676.93,61573989
2021-09-14,6672.19,6677.07,6613.52,6652.97,63626266
2021-09-15,6654.83,6659.27,6577.02,6583.62,81904656
2021-09-16,6613.71,6663.41,6612.16,6622.59,79574606
2021-09-17,6679.45,6697.08,6551.62,6570.19,214025501
2021-09-20,6450.39,6471.09,6389.62,6455.81,120069443
2021-09-21,6513.75,6570.13,6513.75,6552.73,188696063
2021-09-22,6612.1,6642.31,6595.93,6637,91076758
2021-09-23,6691.08,6718.8,6667.36,6701.98,82926225
2021-09-24,6675.73,6678.65,6625.43,6638.46,70090592
2021-09-27,6683.85,6688.76,6647.08,6650.91,89455344
2021-09-28,6634.72,6643.58,6491.42,6506.5,117799713
2021-09-29,6549.41,6590.81,6538.11,6560.8,86064570
2021-09-30,6615.99,6621.75,6509.23,6520.01,112651067
2021-10-01,6421.1,6535.46,6412.7,6517.69,94023050
2021-10-04,6484.9,6540.96,6452.78,6477.66,73993597
2021-10-05,6481.72,6577.29,6481.72,6576.28,86146332
2021-10-06,6509.6,6510.47,6421.64,6493.12,98813753
2021-10-07,6563.24,6616.53,6545.74,6600.19,91000426
2021-10-08,6609.51,6617.34,6559.99,6559.99,70183896
2021-10-11,6546.07,6574.22,6522.55,6570.54,68968550
2021-10-12,6495.15,6548.11,6491.58,6548.11,69996016
2021-10-13,6539.61,6606.36,6510.27,6597.38,75939103
2021-10-14,6651.18,6692.94,6618.79,6685.21,71368971
2021-10-15,6714.26,6746.81,6703.26,6727.52,84105776
2021-10-18,6697.29,6697.6,6642.16,6673.1,64525985
2021-10-19,6690.95,6692.14,6650.84,6669.85,63598400
2021-10-20,6636.61,6715.52,6636.61,6705.61,65963530
2021-10-21,6673.14,6699.21,6658.95,6686.17,63926347
2021-10-22,6720.92,6765.46,6716.15,6733.69,65949733
2021-10-25,6752.98,6752.98,6707.32,6712.87,58586045
2021-10-26,6723.06,6775.82,6711.21,6766.51,79339827
2021-10-27,6755.63,6771.19,6731.86,6753.52,68739296
2021-10-28,6750.78,6804.22,6750.78,6804.22,75981160
2021-10-29,6778.79,6830.34,6748.53,6830.34,89550087
2021-11-01,6870.28,6908.65,6859.44,6893.29,67294090
2021-11-02,6883.06,6933.35,6879.69,6927.03,64188524
2021-11-03,6919.47,6955.1,6917.75,6950.65,65517369
2021-11-04,6977.62,6993.01,6962.01,6987.79,76559815
2021-11-05,6983.8,7063.4,6983.8,7040.79,79993715
2021-11-08,7041.6,7067.1,7037.67,7047.48,66513958
2021-11-09,7023.58,7079.58,7016.73,7043.27,71281904
2021-11-10,7053.27,7053.27,7014.94,7045.16,85631811
2021-11-11,7033.59,7072.63,7032.35,7059.55,74342882
2021-11-12,7062.54,7097.46,7056.93,7091.4,64248984
2021-11-15,7091.4,7136.13,7088.71,7128.63,64256009
2021-11-16,7146.37,7164.27,7136.3,7152.6,69021691
2021-11-17,7149.3,7167.8,7147.01,7156.85,68244577
2021-11-18,7155.05,7181.55,7136.86,7141.98,75845568
2021-11-19,7172.72,7183.08,7068.43,7112.29,117988150
2021-11-22,7130.24,7143.6,7087.67,7105,85214470
2021-11-23,7064.38,7112.49,7002.56,7044.62,73747826
2021-11-24,7052.18,7089.11,6983.98,7042.23,75264443
2021-11-25,7067.61,7079.49,7047.86,7075.87,57485912
2021-11-26,6814.9,6861.15,6725.08,6739.73,159605454
2021-11-29,6831.41,6841.79,6760.31,6776.25,108062528
2021-11-30,6679.03,6780.88,6655.86,6721.16,182695916
2021-12-01,6774.8,6902.46,6750.65,6881.87,101766092
2021-12-02,6794.77,6850.37,6762.74,6795.75,101894552
2021-12-03,6860.73,6872.79,6730.63,6765.52,83342682
2021-12-06,6810.93,6888.07,6776.17,6865.78,84991149
2021-12-07,6934.68,7066.95,6934.68,7065.39,96227143
2021-12-08,7064.12,7104.06,7014.57,7014.57,80201189
2021-12-09,7035.93,7044.99,6983.33,7008.23,64072494
2021-12-10,6960.39,7025.88,6960.39,6991.68,63499048
2021-12-13,7004.76,7029.38,6929.13,6942.91,75947934
2021-12-14,6982.43,6993.3,6891.34,6895.31,88573132
2021-12-15,6930.63,6949.92,6904.94,6927.63,74221833
2021-12-16,7054.92,7054.92,6987.95,7005.07,101538140
2021-12-17,6982.07,7011.61,6884.91,6926.63,148490486
2021-12-20,6783.83,6872.75,6747.69,6870.1,86315486
2021-12-21,6935.66,6967.93,6888.52,6964.99,75490170
2021-12-22,6982.53,7051.67,6963.71,7051.67,55612789
2021-12-23,7071.93,7119.87,7049.92,7106.15,54439482
2021-12-24,7091.6,7116.88,7086.58,7086.58,11954312
2021-12-27,7070.14,7149.14,7062.4,7140.39,34918229
2021-12-28,7141.85,7187.76,7141.67,7181.11,36149721
2021-12-29,7179.11,7201.65,7137.35,7161.52,37481184
2021-12-30,7167.53,7189.84,7156.79,7173.23,35427032
2021-12-31,7153.66,7163.73,7139.6,7153.03,18788737
2022-01-03,7197.4,7245.66,7195.82,7217.22,54644694
2022-01-04,7273.57,7332.21,7250.24,7317.41,77540002
2022-01-05,7320.48,7384.86,7313.53,7376.37,82788751
2022-01-06,7264,7316.06,7240.88,7249.66,89793879
2022-01-07,7250.79,7269.65,7178.18,7219.48,78597843
2022-01-10,7245.21,7250.24,7105.55,7115.77,80610684
2022-01-11,7185.21,7227.71,7160.44,7183.38,71633503
2022-01-12,7235.47,7249.88,7183.38,7237.19,85271852
2022-01-13,7215.48,7227.35,7166.94,7201.14,81834994
2022-01-14,7132.59,7171.4,7119.01,7143,79772512
2022-01-17,7167.53,7213.7,7148.98,7201.64,53465376
2022-01-18,7172.43,7175.46,7098.19,7133.83,78562010
2022-01-19,7104.11,7211.24,7104.11,7172.98,84173809
2022-01-20,7190.02,7199.97,7123.62,7194.16,76932824
2022-01-21,7088.44,7122.06,7013.49,7068.59,110697331
2022-01-24,7014.84,7070.92,6754.24,6787.79,135929814
2022-01-25,6870.27,6890.54,6776.8,6837.96,98213000
2022-01-26,6901.74,7024.14,6901.74,6981.96,93869845
2022-01-27,6879.64,7053.45,6873.6,7023.8,100076509
2022-01-28,7043.43,7053,6846.22,6965.88,106663469
2022-01-31,7039.71,7043.22,6937.1,6999.2,90912945
2022-02-01,7052.3,7105.23,7035.91,7099.49,81607679
2022-02-02,7117.45,7150.54,7109.3,7115.27,79419594
2022-02-03,7115.3,7125.58,6995.41,7005.63,88710025
2022-02-04,7049.8,7066.44,6914.77,6951.38,93397036
2022-02-07,6987.17,7025.59,6929.71,7009.25,72651674
2022-02-08,7008.2,7085.64,6994.15,7028.41,95664369
2022-02-09,7086.34,7146.31,7086.34,7130.88,86888553
2022-02-10,7141.69,7169.63,7051.6,7101.55,86508302
2022-02-11,7025.5,7071.01,6992.09,7011.6,82859278
2022-02-14,6868.07,6875.31,6757.33,6852.2,117972953
2022-02-15,6830.74,6983.14,6823.45,6979.97,92474247
2022-02-16,7009.69,7031.93,6931.09,6964.98,74789057
2022-02-17,6999.13,7017.07,6905.69,6946.82,90183305
2022-02-18,6951.83,6995.62,6895.09,6929.63,87348963
2022-02-21,6984.31,6986.83,6744.13,6788.34,81502027
2022-02-22,6633.74,6834.77,6633.74,6787.6,101457355
2022-02-23,6801.66,6904.81,6768.38,6780.67,86393644
2022-02-24,6496.25,6617.09,6432.89,6521.05,207949443
2022-02-25,6571.95,6762.78,6521.56,6752.43,152427511
2022-02-28,6620.48,6684.54,6516.16,6658.83,171929706
2022-03-01,6646.16,6662.25,6396.49,6396.49,171611527
2022-03-02,6359.98,6544.15,6312.3,6498.02,169994978
2022-03-03,6488.25,6543.77,6361.6,6378.37,132457249
2022-03-04,6308.34,6321.09,6061.66,6061.66,180586396
2022-03-07,5887.83,6115.23,5756.38,5982.27,243010224
2022-03-08,5906.62,6169.6,5903.1,5962.96,168209569
2022-03-09,6131.28,6387.83,6122.8,6387.83,189778955
2022-03-10,6376.57,6380.77,6166.11,6207.2,148747235
2022-03-11,6233.12,6466.12,6165.41,6260.25,136389452
2022-03-14,6298.96,6421.08,6271.82,6369.94,113227374
2022-03-15,6294.72,6383.75,6206.05,6355,102702783
2022-03-16,6484.33,6680,6481.7,6588.64,145251125
2022-03-17,6617.23,6635.31,6530.79,6612.52,100583837
2022-03-18,6613.95,6620.24,6499.59,6620.24,191790263
2022-03-21,6608.79,6642.46,6574.07,6582.33,78343487
2022-03-22,6586.65,6666.84,6578.91,6659.41,79017860
2022-03-23,6674.68,6684.7,6559.31,6581.43,76824484
2022-03-24,6593.15,6636.58,6541.32,6555.77,82199936
2022-03-25,6569.45,6615.9,6538.8,6553.68,73937235
2022-03-28,6578.72,6683.7,6572.01,6589.11,78385673
2022-03-29,6675.15,6829.4,6658.78,6792.16,110146317
2022-03-30,6771.09,6771.09,6705.69,6741.59,80090271
2022-03-31,6759.42,6776.13,6658.74,6659.87,81436435
2022-04-01,6672.98,6708.56,6635.27,6684.31,65149536
2022-04-04,6709.6,6745.22,6641.61,6731.37,65186259
2022-04-05,6731.34,6743.62,6603.44,6645.51,103817606
2022-04-06,6634.83,6643.75,6442.44,6498.83,104806054
2022-04-07,6530.82,6582.34,6451.1,6461.68,94476421
2022-04-08,6540.2,6581.56,6494.63,6548.22,91669311
2022-04-11,6558.53,6614.96,6502.14,6555.81,87321118
2022-04-12,6454.25,6570.75,6424.97,6537.41,84720596
2022-04-13,6519.16,6563.96,6478.45,6542.14,72469405
2022-04-14,6557.66,6607.55,6541.9,6589.35,79048716
2022-04-19,6545.97,6566.8,6494.33,6534.79,77650899
2022-04-20,6557.96,6636.55,6542.21,6624.91,87010833
2022-04-21,6642.71,6757.75,6636.79,6715.1,88762207
2022-04-22,6618.69,6654.64,6572.87,6581.42,83469112
2022-04-25,6450.9,6512.26,6408.71,6449.38,94933219
2022-04-26,6520.01,6535.92,6412.49,6414.57,95230907
2022-04-27,6427.4,6474.96,6338.61,6445.26,92040049
2022-04-28,6520.53,6575.95,6435.75,6508.14,76048918
2022-04-29,6557.66,6601.15,6514.1,6533.77,83799411
2022-05-02,6469.31,6474.81,6308.47,6425.61,87523747
2022-05-03,6463.73,6507.13,6423.03,6476.18,83360013
2022-05-04,6482.26,6494.99,6395.68,6395.68,72297025
2022-05-05,6549.49,6558.91,6350.66,6368.4,96424044
2022-05-06,6318.66,6322.43,6213.64,6258.36,113118282
2022-05-09,6207.15,6260.85,6086.02,6086.02,91595012
2022-05-10,6151.52,6206.56,6116.91,6116.91,90242150
2022-05-11,6173.1,6269.73,6137.24,6269.73,106223689
2022-05-12,6130.69,6238.25,6098.22,6206.26,105839031
2022-05-13,6250.16,6363.24,6238.79,6362.68,85955763
2022-05-16,6315.68,6369.05,6286.02,6347.77,75092112
2022-05-17,6379.34,6448.33,6373.73,6430.19,86952857
2022-05-18,6440.3,6455.8,6342.67,6352.94,80314713
2022-05-19,6279.69,6288.99,6196.19,6272.71,86227415
2022-05-20,6305.46,6377.58,6264.84,6285.24,92863365
2022-05-23,6350.88,6358.74,6263.96,6358.74,82641908
2022-05-24,6282.32,6322.74,6243.84,6253.14,72012922
2022-05-25,6296.28,6319.29,6229.84,6298.64,75142990
2022-05-26,6301.49,6424.88,6298.45,6410.58,66120618
2022-05-27,6445.25,6519.73,6424.85,6515.75,70892078
2022-05-30,6547.86,6582.05,6536.77,6562.39,69803250
2022-05-31,6539.86,6543.42,6457.53,6468.8,162340165
2022-06-01,6509.19,6510.26,6414.22,6418.89,74750932
2022-06-02,6447.37,6506.6,6447.3,6500.44,57959965
2022-06-03,6545,6547.82,6473.74,6485.3,48236302
2022-06-06,6533.82,6593.15,6533.82,6548.78,60142391
2022-06-07,6523.16,6523.6,6459.92,6500.35,66096045
2022-06-08,6517.55,6517.55,6413.87,6448.63,73239677
2022-06-09,6412.58,6456.91,6342.99,6358.46,72804321
2022-06-10,6316.41,6325.89,6177.31,6187.23,103756417
2022-06-13,6088.05,6122.26,6006.28,6022.32,106541058
2022-06-14,6063.8,6075.37,5934.12,5949.84,85949398
2022-06-15,6022.84,6062.62,5972.31,6030.13,93774565
2022-06-16,6003.66,6018.1,5872.2,5886.24,99480091
2022-06-17,5906.86,5974.06,5870.64,5882.65,181205940
2022-06-20,5901.58,5920.09,5855.93,5920.09,65998536
2022-06-21,5943.52,6032.24,5943.08,5964.66,63110427
2022-06-22,5879.09,5938.46,5834.46,5916.63,87617262
2022-06-23,5880.3,5957.13,5830.87,5883.33,89899566
2022-06-24,5918.26,6085.99,5914.67,6073.35,85414222
2022-06-27,6105.2,6156.6,6030.61,6047.31,66242833
2022-06-28,6099.15,6141.94,6077.95,6086.02,64300398
2022-06-29,6021.69,6071.91,5995.75,6031.48,70408257
2022-06-30,5926.74,5931.55,5852.3,5922.86,115328218
2022-07-01,5875.6,5975.83,5857.34,5931.06,72811517
2022-07-04,5983.98,6002.07,5943.91,5954.65,54436791
2022-07-05,5979.2,5981.51,5786.5,5794.96,104293780
2022-07-06,5872.27,5927.5,5846.1,5912.38,89619386
2022-07-07,5985.09,6024.31,5967.98,6006.7,94857914
2022-07-08,6007.64,6053.17,5952.89,6033.13,76855426
2022-07-11,5923.83,6004.52,5909.73,5996.3,59496385
2022-07-12,5960.09,6053.33,5930.98,6044.2,71122102
2022-07-13,6015.53,6025.73,5922.94,6000.24,70801958
2022-07-14,5979.99,5997.31,5874.68,5915.41,72944040
2022-07-15,5935.28,6043.8,5901.38,6036,76205796
2022-07-18,6070.21,6136.02,6059.87,6091.91,59881355
2022-07-19,6031.6,6213.88,6028.79,6201.22,74716662
2022-07-20,6229.79,6245.47,6151.36,6184.66,76814640
2022-07-21,6160.37,6233.98,6143.06,6201.11,78627845
2022-07-22,6174.29,6247.35,6168.77,6216.82,68727061
2022-07-25,6198.83,6260.13,6177.14,6237.55,60387261
2022-07-26,6225.17,6243.86,6194.96,6211.45,60556317
2022-07-27,6206.25,6267.8,6199.93,6257.94,69640642
2022-07-28,6304.13,6339.21,6236.57,6339.21,92169653
2022-07-29,6413.1,6472.27,6397.91,6448.5,103116641
2022-08-01,6447.18,6484.08,6434.12,6436.86,64439904
2022-08-02,6424.68,6429.05,6381.43,6409.8,66079365
2022-08-03,6404.1,6475.54,6398.99,6472.06,78437959
2022-08-04,6476.72,6555.71,6475.05,6513.39,75071523
2022-08-05,6512.62,6523.03,6449.72,6472.35,71657870
2022-08-08,6510.45,6564.24,6503.27,6524.44,57501512
2022-08-09,6514.52,6530.35,6480.06,6490,60132517
2022-08-10,6467.1,6545.64,6453.79,6523.44,67978694
2022-08-11,6560.21,6562.32,6499.63,6544.67,63494473
2022-08-12,6553.24,6587.84,6539.75,6553.86,59403986
2022-08-15,6582.63,6586.96,6532.48,6569.95,41045371
2022-08-16,6580.99,6608.83,6568.58,6592.58,56347771
2022-08-17,6608.64,6608.64,6517.99,6528.32,62910028
2022-08-18,6530.58,6576.37,6519.57,6557.4,52233924
2022-08-19,6520.44,6549.13,6488,6495.83,65894639
2022-08-22,6448.81,6459.36,6352.97,6378.74,78589628
2022-08-23,6331.17,6402.22,6331.17,6362.02,60089778
2022-08-24,6332.43,6396.63,6319.7,6386.76,52703395
2022-08-25,6432.16,6440.69,6361.53,6381.56,49495348
2022-08-26,6420.75,6429.79,6252.59,6274.26,67384395
2022-08-29,6199.11,6232.25,6153.44,6222.28,54873621
2022-08-30,6243.08,6303.66,6182.63,6210.22,65574559
2022-08-31,6226.99,6230.9,6125.1,6125.1,109627655
2022-09-01,6068.34,6072.93,6009.09,6034.31,74055978
2022-09-02,6075.73,6178.29,6051.02,6167.51,76451614
2022-09-05,6048.22,6105.59,6018.02,6093.22,65693371
2022-09-06,6083.02,6138.22,6060.44,6104.61,54762861
2022-09-07,6059.64,6119.95,6045.27,6105.92,71611114
2022-09-08,6136.93,6143.29,6034.79,6125.9,75081379
2022-09-09,6140.87,6239.11,6138.88,6212.33,72216287
2022-09-12,6242.46,6352.45,6224.51,6333.59,77476130
2022-09-13,6360.31,6394.18,6245.69,6245.69,79001369
2022-09-14,6210.77,6249.29,6183.55,6222.41,75468982
2022-09-15,6212.21,6249.52,6143.36,6157.84,74837885
2022-09-16,6100.79,6114.36,6052.42,6077.3,153174591
2022-09-19,6049,6093.4,5974.72,6061.59,51601151
2022-09-20,6084.41,6118.25,5970.23,5979.47,77470703
2022-09-21,5928.5,6034.27,5915.57,6031.33,70185774
2022-09-22,5928.54,6022.39,5918.5,5918.5,72756811
2022-09-23,5906.18,5913.71,5765.65,5783.41,92469280
2022-09-26,5744.49,5828.05,5736,5769.39,78608399
2022-09-27,5809.82,5852.61,5753.82,5753.82,85032184
2022-09-28,5692.54,5773.08,5651.49,5765.01,106668749
2022-09-29,5746.29,5746.29,5628.42,5676.87,102422754
2022-09-30,5712.2,5770.78,5688.34,5762.34,102731550
2022-10-03,5697.47,5804.27,5654.44,5794.15,80852395
2022-10-04,5859.45,6039.69,5852.92,6039.69,95391902
2022-10-05,6006.12,6034.93,5953.55,5985.46,75121637
2022-10-06,6004.11,6018.47,5917.27,5936.42,63744772
2022-10-07,5911.96,5956.95,5855.66,5866.94,65700262
2022-10-10,5806.57,5883.85,5796.31,5840.55,64916714
2022-10-11,5796.83,5849.58,5770.48,5833.2,66016825
2022-10-12,5842.1,5872.49,5788.66,5818.47,70096904
2022-10-13,5792.54,5899.82,5704.87,5879.19,86712955
2022-10-14,5965.8,6044.75,5921.15,5931.92,80215507
2022-10-17,5949.65,6068.37,5910.39,6040.66,63825978
2022-10-18,6098.6,6139.78,6057.38,6067,66544036
2022-10-19,6092.77,6109.97,6040.72,6040.72,66384754
2022-10-20,6046.81,6103.5,6029.53,6086.9,62634528
2022-10-21,6021.58,6056.04,5952.88,6035.39,72699452
2022-10-24,6076.2,6175.62,6041.14,6131.36,78771228
2022-10-25,6172.65,6253.12,6135.38,6250.55,78255144
2022-10-26,6244.64,6282.75,6219.33,6276.31,68842119
2022-10-27,6253.85,6272.2,6194.33,6244.03,85178877
2022-10-28,6192.18,6278.77,6183.41,6273.05,72520224
2022-10-31,6279.7,6293.15,6244.08,6266.77,66507056
2022-11-01,6375.81,6383.7,6306.05,6328.25,60553387
2022-11-02,6351.31,6376.29,6273.55,6276.88,68322287
2022-11-03,6209.63,6245.69,6191.73,6243.28,70824423
2022-11-04,6291.39,6466.32,6289.07,6416.44,99100739
2022-11-07,6379.49,6442.41,6363.7,6416.61,74724814
2022-11-08,6391.75,6451.16,6378.32,6441.5,63537755
2022-11-09,6426.8,6446.5,6405.84,6430.57,65301529
2022-11-10,6396.59,6573.85,6381.42,6556.83,115490304
2022-11-11,6612.93,6636.81,6573.87,6594.62,98336540
2022-11-14,6622.42,6662.07,6603.56,6609.17,78284662
2022-11-15,6626.82,6684.09,6621.82,6641.66,75505180
2022-11-16,6647.4,6656.33,6587.2,6607.22,85200553
2022-11-17,6624.47,6634.73,6522.28,6576.12,70512174
2022-11-18,6620.58,6667.2,6601.56,6644.46,83554645
2022-11-21,6625.1,6649.76,6613.92,6634.45,65020120
2022-11-22,6643.7,6669.17,6615.58,6657.53,63964735
2022-11-23,6677.97,6681.41,6642.03,6679.09,55283373
2022-11-24,6683.44,6730.16,6679.8,6707.32,53785639
2022-11-25,6710.36,6725,6686.63,6712.48,47928747
2022-11-28,6678.11,6693.92,6641.3,6665.2,66214127
2022-11-29,6686.96,6695.86,6649.88,6668.97,64659259
2022-11-30,6706.67,6743.6,6678.75,6738.55,137628612
2022-12-01,6784.6,6791.31,6730.55,6753.97,76833150
2022-12-02,6725.33,6767.72,6689.76,6742.25,73974768
2022-12-05,6721.16,6738.97,6685.52,6696.96,64996300
2022-12-06,6694.7,6704.74,6656.93,6687.79,68966176
2022-12-07,6687.79,6696.65,6642.44,6660.59,70963677
2022-12-08,6677.92,6679.57,6629.36,6647.31,67338565
2022-12-09,6668.65,6680.09,6618.27,6677.64,73547296
2022-12-12,6677.64,6681.3,6634.97,6650.55,62590455
2022-12-13,6650.55,6823.1,6642.09,6744.98,86739320
2022-12-14,6726.1,6733.85,6694.33,6730.79,76948990
2022-12-15,6674.29,6680.22,6503,6522.77,103763138
2022-12-16,6522.77,6515.7,6418.95,6452.63,156204819
2022-12-19,6470.93,6510.46,6470.93,6473.29,64480265
2022-12-20,6418.69,6468.94,6388.23,6450.43,74265193
2022-12-21,6469.11,6586.48,6467.57,6580.24,70963240
2022-12-22,6587.5,6614.35,6503.88,6517.97,56190675
2022-12-23,6513.2,6533.58,6476.05,6504.9,42990688
2022-12-27,6559.63,6579.33,6543.26,6550.66,33026051
2022-12-28,6561.5,6572.12,6505.67,6510.49,40109433
2022-12-29,6486.65,6577.08,6474.73,6573.47,41261571
2022-12-30,6533.12,6540.51,6470.64,6473.76,42838344
2023-01-02,6521.07,6601.11,6518.21,6594.57,47388246
2023-01-03,6580.09,6696.1,6580.09,6623.89,73986659
2023-01-04,6660.6,6780.83,6659.83,6776.43,94387144
2023-01-05,6744.5,6792.09,6732.04,6761.5,71666628
2023-01-06,6772.94,6860.95,6757.46,6860.95,69521309
2023-01-09,6861.59,6928.43,6851.66,6907.36,78530972
2023-01-10,6882.01,6885.44,6845.81,6869.14,64470519
2023-01-11,6879.1,6946.67,6874.71,6924.19,76436793
2023-01-12,6947.34,7015.7,6946.3,6975.68,82168488
2023-01-13,6989.59,7035.82,6977.86,7023.5,76364969
2023-01-16,7036.48,7052.52,7016.32,7043.31,56440582
2023-01-17,7036.91,7104.9,7020.82,7077.16,82336855
2023-01-18,7073.62,7115.2,7072.45,7083.39,68097068
2023-01-19,7047.64,7056.14,6946.74,6951.87,80485957
2023-01-20,6996.22,7015.96,6965.45,6995.99,64034931
2023-01-23,7014.91,7044.51,6988.51,7032.02,51105485
2023-01-24,7053.04,7064.69,7011.4,7050.48,57820854
2023-01-25,7057.82,7070.84,6999.93,7043.88,55620382
2023-01-26,7095.11,7117.53,7078.02,7095.99,68505669
2023-01-27,7085.47,7117.48,7062.69,7097.21,68167843
2023-01-30,7054.24,7103.66,7030.95,7082.01,60633442
2023-01-31,7075.09,7088.97,7025.53,7082.42,78055905
2023-02-01,7087.2,7110.21,7059.61,7077.11,63651584
2023-02-02,7110.03,7184.69,7079.41,7166.27,95949911
2023-02-03,7136.4,7233.94,7113.42,7233.94,89988479
2023-02-06,7181.97,7187.27,7104.52,7137.1,68293313
2023-02-07,7145.84,7154.51,7108.46,7132.35,73508099
2023-02-08,7181.58,7190.86,7119.83,7119.83,84748933
2023-02-09,7179.64,7225.88,7179.64,7188.36,81784935
2023-02-10,7165.41,7182.92,7074.63,7129.73,79147620
2023-02-13,7147.48,7213.94,7138.91,7208.59,57944801
2023-02-14,7225.3,7271.48,7204.51,7213.81,73276760
2023-02-15,7206.83,7318.78,7200.73,7300.86,75504296
2023-02-16,7346.3,7387.29,7325.75,7366.16,91730373
2023-02-17,7311.14,7368,7267.77,7347.72,80226774
2023-02-20,7361.21,7363.41,7318.73,7335.61,48622714
2023-02-21,7319.93,7342.68,7241.21,7308.65,68754773
2023-02-22,7282.49,7307.82,7231.63,7299.26,83809206
2023-02-23,7309.03,7357.68,7301.42,7317.43,79939195
2023-02-24,7359.76,7366.07,7187.27,7187.27,94517800
2023-02-27,7243.03,7324.03,7243.03,7295.55,69314367
2023-02-28,7253.54,7317.98,7249.47,7267.93,102729313
2023-03-01,7279.34,7327.29,7219.4,7234.25,79246637
2023-03-02,7176.41,7286.24,7169.66,7284.22,70461456
2023-03-03,7313.48,7358.04,7308.15,7348.12,67655481
2023-03-06,7385.75,7401.15,7349.98,7373.21,68683528
2023-03-07,7355.87,7398.03,7336.2,7339.27,64092595
2023-03-08,7305.92,7346.62,7305.92,7324.76,56907186
2023-03-09,7317.43,7333.22,7274.05,7315.88,64735922
2023-03-10,7193.37,7256.48,7166.89,7220.67,99781333
2023-03-13,7211.44,7211.44,6979.55,7011.5,141250212
2023-03-14,7029.22,7162.57,6989.96,7141.57,100862328
2023-03-15,7123.2,7123.2,6861.63,6885.71,174798089
2023-03-16,6987.63,7063.31,6876.61,7025.72,132832754
2023-03-17,7086.1,7104.75,6895.73,6925.4,203828730
2023-03-20,6900.9,7049.76,6796.21,7013.14,121316190
2023-03-21,7089.01,7150.33,7083.81,7112.91,94861688
2023-03-22,7105.32,7157.73,7080.18,7131.12,65186102
2023-03-23,7118.14,7149.92,7073.5,7139.25,71139689
2023-03-24,7108.16,7108.66,6953.58,7015.1,117526342
2023-03-27,7103.53,7119.59,7039.09,7078.27,80202430
2023-03-28,7145.66,7154.56,7066.27,7088.34,71634187
2023-03-29,7139.99,7201.25,7125.12,7186.99,78047712
2023-03-30,7222.69,7292.39,7222.69,7263.37,73846123
2023-03-31,7271.19,7341.79,7264.82,7322.39,84335271
2023-04-03,7342.57,7362.39,7332.64,7345.96,64074608
2023-04-04,7375.79,7399.59,7344.34,7344.96,66324080
2023-04-05,7350.03,7359.4,7300.33,7316.3,76911001
2023-04-06,7328.57,7344.34,7312.61,7324.75,67271296
2023-04-11,7382.93,7403.67,7370.09,7390.28,73186061
2023-04-12,7396.81,7463.67,7379.79,7396.94,63577745
2023-04-13,7450.76,7485.59,7450.76,7480.83,59146210
2023-04-14,7500.77,7533.41,7491.43,7519.61,71857745
2023-04-17,7535.39,7552,7498.07,7498.18,67745792
2023-04-18,7509,7559.35,7509,7533.63,67638369
2023-04-19,7530.54,7558.95,7513.77,7549.44,63093821
2023-04-20,7541.68,7546.07,7506.92,7538.71,72892926
2023-04-21,7551.5,7577,7518.32,7577,73188437
2023-04-24,7545.6,7581.26,7545.6,7573.86,63568017
2023-04-25,7528.15,7541.72,7504.26,7531.61,73945193
2023-04-26,7496.48,7508.13,7427.53,7466.66,91913488
2023-04-27,7450.1,7507.26,7446.66,7483.84,78104361
2023-04-28,7498.29,7505.05,7403.2,7491.5,87006012
2023-05-02,7466.82,7505.92,7374.06,7383.2,83037272
2023-05-03,7410.56,7445.95,7395.82,7403.83,61108068
2023-05-04,7381.4,7393.02,7316.14,7340.77,79974263
2023-05-05,7388.01,7437.6,7354.6,7432.93,70692778
2023-05-08,7432.93,7456.46,7416.22,7440.91,46786870
2023-05-09,7415.01,7419.9,7358.45,7397.17,63457484
2023-05-10,7403.62,7416.32,7337.66,7361.2,75389563
2023-05-11,7383.58,7436.94,7333.92,7381.78,64310943
2023-05-12,7427.42,7463.7,7395.6,7414.85,58340357
2023-05-15,7443.38,7455.63,7397.86,7418.21,48638668
2023-05-16,7394.85,7427.57,7377.81,7406.01,61261806
2023-05-17,7378.83,7422.58,7354.54,7399.44,57783807
2023-05-18,7440.75,7481.78,7426.39,7446.89,59991590
2023-05-19,7469.78,7523.56,7463.96,7491.96,67973244
2023-05-22,7491.96,7493.38,7452.69,7478.16,57439180
2023-05-23,7457.18,7459.37,7378.71,7378.71,65786664
2023-05-24,7306.14,7308.59,7223.58,7253.46,77511167
2023-05-25,7261.05,7261.05,7197.4,7229.27,59437585
2023-05-26,7256.5,7334.31,7208.44,7319.18,58221506
2023-05-29,7352.93,7356.57,7292.11,7303.81,33459358
2023-05-30,7279.88,7296.38,7195.38,7209.75,69222929
2023-05-31,7136.17,7185.13,7083.6,7098.7,214675769
2023-06-01,7139.39,7171.6,7090.46,7137.43,58144938
2023-06-02,7181.8,7278,7179.31,7270.69,71138474
2023-06-05,7294.81,7294.81,7193.37,7200.91,54498121
2023-06-06,7194.36,7219.37,7175.6,7209,53479034
2023-06-07,7198.24,7227.59,7170.94,7202.79,50824461
2023-06-08,7196.22,7236.15,7184.19,7222.15,51059679
2023-06-09,7230.95,7239.52,7185.26,7213.14,57292171
2023-06-12,7250.15,7283.33,7237.85,7250.35,56911404
2023-06-13,7290.31,7308,7244.42,7290.8,65501829
2023-06-14,7290.94,7358.99,7288.46,7328.53,66153576
2023-06-15,7304.97,7313.47,7246.33,7290.91,60422831
2023-06-16,7312.07,7403.88,7297.73,7388.65,170731907
2023-06-19,7353.31,7362.44,7302.63,7314.05,51932673
2023-06-20,7303.24,7322.57,7281.12,7294.17,55853375
2023-06-21,7273.89,7297.85,7246.86,7260.97,48413954
2023-06-22,7194.26,7206.89,7145.06,7203.28,53721556
2023-06-23,7165.38,7193.78,7128.64,7163.42,51938675
2023-06-26,7175.88,7203.46,7105.72,7184.35,52606599
2023-06-27,7212.83,7236.21,7161.72,7215.58,49886391
2023-06-28,7250.68,7292.89,7250.68,7286.32,53588360
2023-06-29,7295.76,7349.18,7288.65,7312.73,60930855
2023-06-30,7339.89,7419.36,7337.28,7400.06,84279212
2023-07-03,7415.17,7426.6,7386.7,7386.7,46756570
2023-07-04,7390.91,7401.46,7368.97,7369.93,38120103
2023-07-05,7327.78,7352.12,7294.6,7310.81,60271874
2023-07-06,7239.9,7240.2,7065.26,7082.29,83220232
2023-07-07,7098.75,7151.07,7052.77,7111.88,55691909
2023-07-10,7082.46,7173.65,7082.46,7143.69,41303758
2023-07-11,7176.18,7244.96,7172.14,7220.01,43936836
2023-07-12,7241.06,7348.06,7231.33,7333.01,60353580
2023-07-13,7346.56,7409.01,7335.61,7369.8,53762909
2023-07-14,7353.92,7403.15,7353.92,7374.54,38957905
2023-07-17,7314.17,7332.5,7268.73,7291.66,35648136
2023-07-18,7280.19,7326.72,7275.52,7319.18,36847308
2023-07-19,7369.8,7382.89,7317.54,7326.94,44834933
2023-07-20,7302.22,7391.45,7301.12,7384.91,52025823
2023-07-21,7389.51,7433.31,7379.62,7432.77,50212079
2023-07-24,7405.66,7435.93,7390.82,7427.31,42723962
2023-07-25,7449.94,7450.37,7401.83,7415.45,46585187
2023-07-26,7363.54,7369.07,7251.02,7315.07,61674864
2023-07-27,7358.66,7477.11,7340.03,7465.24,81038146
2023-07-28,7449.5,7498.94,7416.2,7476.47,68278584
2023-07-31,7473.12,7526.05,7464.65,7497.78,60786100
2023-08-01,7478.1,7499.53,7403.16,7406.08,53827608
2023-08-02,7312.91,7377.01,7287.04,7312.84,66100034
2023-08-03,7262.52,7271.83,7213.87,7260.53,70017112
2023-08-04,7286.98,7323.19,7244.19,7315.07,67381301
2023-08-07,7290.37,7330.24,7269.48,7319.76,40392561
2023-08-08,7271.05,7325.73,7219.12,7269.47,59934030
2023-08-09,7351.02,7381.38,7317.38,7322.04,49539947
2023-08-10,7373.55,7464.79,7368.95,7433.62,55462187
2023-08-11,7391.25,7406.89,7317.76,7340.19,45994599
2023-08-14,7326.78,7371.93,7309.94,7348.84,37852540
2023-08-15,7352.83,7357.71,7236.56,7267.7,36007561
2023-08-16,7242.8,7301.11,7241.1,7260.25,35669798
2023-08-17,7229.06,7261.9,7183.5,7191.74,44487135
2023-08-18,7163.21,7172.99,7092.72,7164.11,49418979
2023-08-21,7165.07,7259.32,7165.07,7198.06,39845688
2023-08-22,7227.1,7293.63,7223.07,7240.88,39824307
2023-08-23,7265.98,7295.36,7224.07,7246.62,39128012
2023-08-24,7309.61,7343.77,7210,7214.46,37453754
2023-08-25,7199.59,7287.56,7196.84,7229.6,32957794
2023-08-28,7294.34,7340.35,7261.5,7324.71,35231612
2023-08-29,7345.57,7378.05,7322.45,7373.43,47510974
2023-08-30,7396.14,7405.45,7321.35,7364.4,37841563
2023-08-31,7372.65,7386.95,7316.7,7316.7,97985818
2023-09-01,7310.68,7358.53,7294.49,7296.77,45903640
2023-09-04,7335.34,7358.89,7267.25,7279.51,34351599
2023-09-05,7241.2,7288.35,7183.8,7254.72,51494146
2023-09-06,7194.09,7221.44,7168.84,7194.09,50997966
2023-09-07,7194.09,7240.72,7165.98,7196.1,50965400
2023-09-08,7219.91,7246.74,7136.56,7240.77,45098492
2023-09-11,7275.37,7316.5,7253.65,7278.27,45367464
2023-09-12,7290.62,7297.87,7241.99,7252.88,49023184
2023-09-13,7224.62,7249.34,7184.56,7222.57,53756071
2023-09-14,7216.08,7323.68,7184.25,7308.67,68698898
2023-09-15,7381.32,7435.36,7366.21,7378.82,154925033
2023-09-18,7351.2,7353.55,7255.03,7276.14,73474441
2023-09-19,7250.05,7306.02,7247.02,7282.12,53260297
2023-09-20,7278.92,7351.29,7272.68,7330.79,58755946
2023-09-21,7252.41,7270.06,7199.11,7213.9,60320967
2023-09-22,7157.39,7203.97,7133.65,7184.82,53604802
2023-09-25,7157.23,7199.95,7087.63,7123.88,50383785
2023-09-26,7083.86,7095.46,7033.83,7074.02,49374377
2023-09-27,7070.39,7106.37,7053.11,7071.79,52632997
2023-09-28,7068.03,7117.33,7042.74,7116.24,53878839
2023-09-29,7152.3,7204.96,7135.06,7135.06,62306062
2023-10-02,7164.05,7197,7035.65,7068.16,54170812
2023-10-03,7031.59,7075.49,6989.77,6997.05,60270441
2023-10-04,6959.52,7050.69,6948.03,6996.73,53552319
2023-10-05,7009.82,7025.5,6970.59,6998.25,62848101
2023-10-06,7022.07,7064.44,6981.49,7060.15,60655399
2023-10-09,7041.38,7057.81,6980.33,7021.4,52187955
2023-10-10,7091.11,7170.32,7085.13,7162.43,62230588
2023-10-11,7090.18,7166.5,7080.01,7131.21,59889051
2023-10-12,7175.77,7182.3,7097.53,7104.53,51297671
2023-10-13,7097.15,7108.76,6997.48,7003.53,67408854
2023-10-16,7029.75,7048.34,6963.02,7022.19,51422105
2023-10-17,7016.25,7051.18,6969.07,7029.7,44928509
2023-10-18,7021.13,7045.18,6954.1,6965.99,49961014
2023-10-19,6918.08,6938.31,6875.77,6921.37,62442633
2023-10-20,6850.13,6880.64,6816.17,6816.22,79130949
2023-10-23,6820.25,6855.93,6773.82,6850.47,53038656
2023-10-24,6865.1,6909.08,6833.91,6893.65,58806965
2023-10-25,6859.69,6927.27,6846.51,6915.07,69113843
2023-10-26,6835.53,6915.24,6825.59,6888.96,71582194
2023-10-27,6898.98,6898.98,6784.62,6795.38,68755238
2023-10-30,6826.95,6854.6,6809.84,6825.07,59560990
2023-10-31,6840.73,6903.2,6831.67,6885.65,66344138
2023-11-01,6914.32,6954.84,6873.55,6932.63,50434542
2023-11-02,6991.45,7097.39,6982.04,7060.69,67508215
2023-11-03,7084.51,7086.71,7046.86,7047.5,67586826
2023-11-06,7066.18,7069.66,7006.53,7013.73,49088180
2023-11-07,6970.66,7011.79,6963.88,6986.23,55272544
2023-11-08,6951.48,7068.04,6950.95,7034.16,52404055
2023-11-09,7043.88,7122.51,7025.61,7113.66,54998967
2023-11-10,7079.4,7083.12,7006.09,7045.04,54101326
2023-11-13,7069.88,7103.67,7056.09,7087.06,48080066
2023-11-14,7098.72,7207.77,7083.23,7185.68,65725693
2023-11-15,7214.69,7245.37,7198.91,7209.61,73269883
2023-11-16,7203.96,7210.01,7168.4,7168.4,53810194
2023-11-17,7197.98,7246.72,7196.69,7233.91,63665913
2023-11-20,7242.4,7267.04,7236.02,7246.93,41813944
2023-11-21,7231.04,7248.06,7214.39,7229.45,39932475
2023-11-22,7252.01,7274.77,7243.83,7260.73,40263377
2023-11-23,7274.25,7285.29,7263.67,7277.93,31465574
2023-11-24,7275,7298.91,7268.58,7292.8,37987825
2023-11-27,7292.91,7307.67,7265.49,7265.49,38503733
2023-11-28,7230.74,7253.42,7213.74,7250.13,42470598
2023-11-29,7241.41,7296.4,7241.41,7267.64,53866728
2023-11-30,7276.87,7321.47,7255.04,7310.77,126882065
2023-12-01,7336.55,7360.1,7313.19,7346.15,53497422
2023-12-04,7331.8,7354.32,7313.71,7332.59,46577963
2023-12-05,7320.49,7392.64,7320.49,7386.99,57280859
2023-12-06,7400.21,7455,7384.99,7435.99,60289750
2023-12-07,7424.82,7436.95,7415.66,7428.52,52251344
2023-12-08,7441,7545.68,7437.97,7526.55,59298158
2023-12-11,7534.23,7559.95,7527.58,7551.53,50140254
2023-12-12,7558.99,7582.47,7542.53,7543.55,51465621
2023-12-13,7542.1,7579.25,7529.11,7531.22,62227423
2023-12-14,7626.54,7653.99,7547,7575.85,91147710
2023-12-15,7607.92,7641.91,7587.68,7596.91,134492882
2023-12-18,7563.31,7580.64,7548.18,7568.86,53706611
2023-12-19,7560.57,7579.86,7553.08,7574.67,48691323
2023-12-20,7595.25,7604.96,7552.29,7583.43,43864727
2023-12-21,7557.16,7574.71,7537.81,7571.4,36202779
2023-12-22,7560.97,7589,7557.58,7568.82,31755708
2023-12-27,7580.97,7603.27,7560.54,7571.82,31599156
2023-12-28,7591.85,7593.96,7531.71,7535.16,31277354
2023-12-29,7547.53,7569.92,7530.93,7543.18,27796026
2024-01-02,7583.8,7610.1,7482.06,7530.86,43443077
2024-01-03,7522.81,7532.6,7380.06,7411.86,63685470
2024-01-04,7419.85,7455.37,7410.18,7450.63,51878007
2024-01-05,7398.4,7441.1,7350.3,7420.69,43819855
2024-01-08,7406.24,7451.17,7376.2,7450.24,37426459
2024-01-09,7457.26,7460.18,7400.62,7426.62,45159433
2024-01-10,7428.26,7454.32,7409.53,7426.08,43697043
2024-01-11,7466.11,7479.42,7382.88,7387.62,57820985
2024-01-12,7412.68,7478.66,7408.46,7465.14,50299135
2024-01-15,7470.95,7479.27,7401.07,7411.68,40568913
2024-01-16,7364.11,7399.29,7343.52,7398,49822758
2024-01-17,7313.26,7323.25,7281.1,7318.69,59431156
2024-01-18,7346.71,7409.64,7326.45,7401.35,51151124
2024-01-19,7446.82,7446.82,7350.68,7371.64,51572148
2024-01-22,7436.61,7453.21,7390.68,7413.25,47899998
2024-01-23,7449.38,7449.38,7373.22,7388.04,50061153
2024-01-24,7410.86,7466.92,7403.87,7455.64,58529262
2024-01-25,7448.05,7466.27,7410.89,7464.2,48432751
2024-01-26,7555.05,7645.74,7553.65,7634.14,67454413
2024-01-29,7643.04,7649.19,7620.53,7640.81,55590335
2024-01-30,7660.65,7686.03,7644.73,7677.47,49655301
2024-01-31,7691.66,7702.95,7653.45,7656.75,66991070
2024-02-01,7588.51,7620.93,7570.07,7588.75,73997350
2024-02-02,7626.77,7644.13,7588.5,7592.26,54022492
2024-02-05,7591.77,7606.12,7558.23,7589.96,51727231
2024-02-06,7634.19,7641.63,7592.09,7638.97,56890126
2024-02-07,7632.84,7652.85,7610.18,7611.26,62951052
2024-02-08,7628.6,7685.46,7607.46,7665.63,76648567
2024-02-09,7653.31,7668.19,7617.74,7647.52,65846185
2024-02-12,7647.52,7693.08,7663.38,7689.8,54098397
2024-02-13,7691.19,7691.19,7598.02,7625.31,61423426
2024-02-14,7616.62,7681.03,7610.06,7677.35,53510370
2024-02-15,7726.26,7752.35,7724.49,7743.42,70689395
2024-02-16,7774.39,7800.91,7756.58,7768.18,62291958
2024-02-19,7743.55,7769.13,7727.96,7768.55,40789594
2024-02-20,7764.5,7804.54,7757.49,7795.22,58213483
2024-02-21,7801.43,7821.93,7788.68,7812.09,56413932
2024-02-22,7875.88,7923.96,7855.01,7911.6,69989530
2024-02-23,7921.42,7976.4,7907.84,7966.68,56243574
2024-02-26,7950.15,7953.15,7922.89,7929.82,50915563
2024-02-27,7926.15,7955.48,7917.08,7948.4,50397279
2024-02-28,7947.23,7956.73,7931.67,7954.39,52757451
2024-02-29,7972.86,7977.68,7927.43,7927.43,108526869
2024-03-01,7950.66,7964.78,7900.48,7934.17,51109129
2024-03-04,7934.35,7956.41,7916.71,7956.41,44552110
2024-03-05,7946.89,7963.96,7923.71,7932.82,49946999
2024-03-06,7925.79,7969.45,7919.37,7954.74,53369049
2024-03-07,7925.41,8029.37,7905.41,8016.22,63194320
2024-03-08,8018.1,8048.09,8008.04,8028.01,50762739
2024-03-11,7985.37,8025.41,7984.06,8019.73,50594218
2024-03-12,8052.16,8094.07,8000.23,8087.48,68922634
2024-03-13,8104.34,8156.64,8090.31,8137.58,63153188
2024-03-14,8158.27,8218.07,8153.69,8161.42,62287084
2024-03-15,8163.19,8212.69,8155.69,8164.35,151117185
2024-03-18,8175.98,8184.34,8134.14,8148.14,44608455
2024-03-19,8145.5,8202.36,8140.6,8201.05,51448674
2024-03-20,8149.71,8168.23,8125.65,8161.41,44956062
2024-03-21,8229.25,8229.25,8139.52,8179.72,60104592
2024-03-22,8149.23,8179.32,8129.17,8151.92,50219309
2024-03-25,8150.62,8165.95,8101.83,8151.6,45329275
2024-03-26,8160.64,8188.53,8136.64,8184.75,54983787
2024-03-27,8186.07,8230.38,8174.26,8204.81,49550682
2024-03-28,8216.77,8253.59,8205.81,8205.81,63579553
2024-04-02,8195.65,8253.05,8121.39,8130.05,71702815
2024-04-03,8130.05,8160.04,8120.95,8153.23,63544650
2024-04-04,8153.23,8189.66,8137.98,8151.55,49450707
2024-04-05,8050.25,8062.01,8019.29,8061.31,65166383
2024-04-08,8050.02,8145.22,8049.51,8119.3,49226909
2024-04-09,8092.14,8103.2,8032.27,8049.17,52222217
2024-04-10,8101.04,8101.47,7976.01,8045.38,56907098
2024-04-11,8048.16,8092.82,7974.06,8023.74,62259377
2024-04-12,8092.45,8118.02,7980.39,8010.83,59193007
2024-04-15,8051.26,8126.38,8028.84,8045.11,53987161
2024-04-16,7910.9,7975.96,7899.36,7932.61,73138722
2024-04-17,7958.52,8060.99,7958,7981.51,59951887
2024-04-18,8013.91,8039.19,7976.4,8023.26,57582954
2024-04-19,7975.67,8039.48,7946.84,8022.41,65691971
2024-04-22,8068.14,8071.81,8007.45,8040.36,56900500
2024-04-23,8065.95,8111.17,8052.57,8105.78,64048293
2024-04-24,8105.22,8146.96,8078.77,8091.86,69590918
2024-04-25,8094.55,8095.43,7955.51,8016.65,70130422
2024-04-26,8072.23,8114.63,8024.62,8088.24,65898326
2024-04-29,8116.43,8128,8065.15,8065.15,55171420
2024-04-30,8077.47,8081.71,7971.8,7984.93,76882608
2024-05-02,7953.95,7956.52,7908.63,7914.65,75730086
2024-05-03,7943.87,8003.95,7921.21,7957.57,69643747
2024-05-06,7975.86,8033.23,7961.45,7996.64,43781124
2024-05-07,8036.75,8077.64,8006.31,8075.68,58688256
2024-05-08,8093.62,8157.48,8089.28,8131.41,53988425
2024-05-09,8126.56,8191.92,8114.88,8187.65,39103870
2024-05-10,8232.65,8259.19,8211.2,8219.14,57090955
2024-05-13,8211.07,8223.81,8186.77,8209.28,48113139
2024-05-14,8213.81,8233.18,8187.69,8225.8,51519896
2024-05-15,8241.68,8253.1,8203.4,8239.99,54875336
2024-05-16,8239.04,8239.77,8183.19,8188.49,50655323
2024-05-17,8177.55,8192.92,8135.8,8167.5,63196611
2024-05-20,8178.63,8221.3,8175.46,8195.97,34697045
2024-05-21,8163.17,8167.5,8097.98,8141.46,51367672
2024-05-22,8128.58,8128.58,8078.5,8092.11,51869528
2024-05-23,8104.31,8135.81,8082.48,8102.33,45129986
2024-05-24,8053.79,8104.07,8042.3,8094.97,39404699
2024-05-27,8088.34,8132.49,8086.76,8132.49,31032934
2024-05-28,8134.72,8148.76,8041.02,8057.8,45666736
2024-05-29,8033.56,8040.03,7926.42,7935.03,62601287
2024-05-30,7914.17,7981.08,7914.17,7978.51,49494417
2024-05-31,7972.55,7996.89,7960.17,7992.87,150576328
2024-06-03,8065.32,8072.31,7995.08,7998.02,51288393
2024-06-04,7971.54,7984.25,7914.27,7937.9,60129215
2024-06-05,7981.39,8036.4,7957.92,8006.57,53117081
2024-06-06,8044.2,8055.52,8015.69,8040.12,51759098
2024-06-07,8046.92,8048.59,7943.29,8001.8,67501456
2024-06-10,7812.52,7893.98,7812.52,7893.98,105503075
2024-06-11,7921.09,7931.72,7759.84,7789.21,95660702
2024-06-12,7813.77,7875.18,7802.01,7864.7,81844216
2024-06-13,7855.37,7858.32,7692.72,7708.02,96876015
2024-06-14,7685.5,7686.89,7464.84,7503.27,158952737
2024-06-17,7539.95,7580.94,7482.38,7571.57,78514609
2024-06-18,7636.69,7641.12,7564.02,7628.8,74421346
2024-06-19,7616.97,7626.13,7566.09,7570.2,59199048
2024-06-20,7578.76,7682.64,7577.92,7671.34,67208743
2024-06-21,7649.85,7673.73,7601.82,7628.57,147594852
2024-06-24,7633.99,7725.28,7629.27,7706.89,60676852
2024-06-25,7646.32,7671.06,7617.16,7662.3,66819107
2024-06-26,7703.8,7707.15,7559.63,7609.15,66431384
2024-06-27,7619.1,7626.38,7522.16,7530.72,63132182
2024-06-28,7544.4,7544.4,7456.47,7479.4,82277430
2024-07-01,7675.22,7688.2,7561.13,7561.13,86508202
2024-07-02,7517.56,7543.15,7477.27,7538.29,65355699
2024-07-03,7585.78,7662.06,7566.41,7632.08,68453737
2024-07-04,7675.62,7701.35,7667.05,7695.78,50797612
2024-07-05,7720.54,7738.19,7643.69,7675.62,52526064
2024-07-08,7637.89,7746.06,7627.45,7627.45,59228644
2024-07-09,7595.97,7601.85,7484.62,7508.66,70427402
2024-07-10,7525.18,7580.12,7487.39,7573.55,54983135
2024-07-11,7613.09,7645.98,7577,7627.13,56787281
2024-07-12,7664.94,7737.16,7659.09,7724.32,51465889
2024-07-15,7682.34,7712.85,7618.73,7632.71,50572230
2024-07-16,7581.11,7603.42,7556.55,7580.03,41896522
2024-07-17,7556.13,7603.46,7524.88,7570.81,47867563
2024-07-18,7606.24,7653.22,7559.1,7586.55,54718614
2024-07-19,7565.88,7570.33,7513.66,7534.52,62735475
2024-07-22,7573.41,7650.93,7566.54,7622.02,50270157
2024-07-23,7628.8,7661.77,7572.98,7598.63,51052615
2024-07-24,7500.67,7539.95,7464.1,7513.73,54742065
2024-07-25,7409.77,7430.94,7341.25,7427.02,86626358
2024-07-26,7444.41,7526.27,7427.47,7517.68,61161078
2024-07-29,7547.45,7547.64,7429.43,7443.84,47280052
2024-07-30,7461.61,7501.56,7450.93,7474.94,44704311
2024-07-31,7565.1,7584.49,7518.47,7531.49,69658660
2024-08-01,7478.14,7487.12,7358.09,7370.45,80102974
2024-08-02,7330.6,7350.29,7227.79,7251.8,104422794
2024-08-05,7109.93,7158.6,7029.91,7148.99,102112916
2024-08-06,7160.07,7184.29,7070.02,7130.04,69660289
2024-08-07,7156.25,7287.85,7145.88,7266.01,77887468
2024-08-08,7223.01,7262.08,7168.99,7247.45,48242550
2024-08-09,7254.78,7319.51,7233.69,7269.71,43632232
2024-08-12,7294.73,7307.45,7234.2,7250.67,38393383
2024-08-13,7277.7,7282.85,7222.08,7275.87,40391233
2024-08-14,7330.16,7333.36,7295.89,7333.36,41049123
2024-08-15,7356.07,7437.34,7318.14,7423.37,48261490
2024-08-16,7442.3,7460.33,7421.48,7449.7,49398016
2024-08-19,7445.31,7519.86,7444.72,7502.01,42305818
2024-08-20,7520.47,7531.7,7481.67,7485.73,38041406
2024-08-21,7486.91,7530.48,7486.91,7524.72,36452166
2024-08-22,7528.98,7568.63,7523.53,7524.11,31263123
2024-08-23,7542.42,7583.5,7534.3,7577.04,38259370
2024-08-26,7591.57,7608.32,7577.63,7590.37,28200342
2024-08-27,7601.27,7625.08,7565.78,7565.78,35794205
2024-08-28,7587.47,7611.92,7577.67,7577.67,37592987
2024-08-29,7576.36,7644.68,7576.36,7640.95,39821559
2024-08-30,7645.53,7693.82,7630.95,7630.95,78196827
2024-09-02,7628.86,7649.1,7572.77,7646.42,32455144
2024-09-03,7663.4,7671.53,7564.99,7575.1,51981964
2024-09-04,7488.84,7530.83,7482.4,7500.97,54004554
2024-09-05,7464.28,7498.08,7431.96,7431.96,63444809
2024-09-06,7423.07,7466.14,7341.93,7352.3,60963752
2024-09-09,7376.72,7445.05,7369.9,7425.26,48487909
2024-09-10,7414.4,7476.54,7386.53,7407.55,55484091
2024-09-11,7419.04,7452.68,7363.31,7396.83,57055796
2024-09-12,7483.23,7484.16,7391.54,7435.07,53483381
2024-09-13,7441.56,7490.84,7438.65,7465.25,51698971
2024-09-16,7432.17,7480.6,7430.06,7449.44,39034729
2024-09-17,7485.14,7523.87,7473.9,7487.42,54489610
2024-09-18,7489.85,7495.31,7444.18,7444.9,45990044
2024-09-19,7561.24,7615.41,7520.08,7615.41,68585463
2024-09-20,7597.52,7603.2,7500.26,7500.26,126034353
2024-09-23,7499.92,7518.77,7456.44,7508.08,63937782
2024-09-24,7608.47,7634.23,7575.36,7604.01,60274264
2024-09-25,7548.2,7595.77,7546.86,7565.62,58321779
2024-09-26,7663.03,7742.09,7652.61,7742.09,78593121
2024-09-27,7762.45,7804.64,7743.88,7791.79,72880886
2024-09-30,7749.31,7763.89,7634.82,7635.75,103180111
2024-10-01,7625.17,7654.58,7547.12,7574.07,68819024
2024-10-02,7594.81,7623.32,7548.98,7577.59,58414392
2024-10-03,7555.23,7555.24,7458.49,7477.78,77402035
2024-10-04,7464.87,7571.76,7460.29,7541.36,73424415
2024-10-07,7572.34,7585.33,7509.87,7576.02,54781937
2024-10-08,7480.36,7542.05,7475.78,7521.32,54049879
2024-10-09,7527.03,7567.58,7504.63,7560.09,50003849
2024-10-10,7543.4,7563.36,7515.9,7541.59,47654884
2024-10-11,7530.88,7587.52,7504.04,7577.89