Date,Open,High,Low,Close,Volume
1969-11-24,158.5,158.5,158.5,158.5,0
1969-11-25,156.78,156.78,156.78,156.78,0
1969-11-26,155.35,155.35,155.35,155.35,0
1969-11-27,155.51,155.51,155.51,155.51,0
1969-11-28,157.01,157.01,157.01,157.01,0
1969-12-01,152.71,152.71,152.71,152.71,0
1969-12-02,150.98,150.98,150.98,150.98,0
1969-12-03,150.86,150.86,150.86,150.86,0
1969-12-04,149.73,149.73,149.73,149.73,0
1969-12-05,147.33,147.33,147.33,147.33,0
1969-12-08,149.19,149.19,149.19,149.19,0
1969-12-09,149.53,149.53,149.53,149.53,0
1969-12-10,149.04,149.04,149.04,149.04,0
1969-12-11,150.95,150.95,150.95,150.95,0
1969-12-12,152.25,152.25,152.25,152.25,0
1969-12-15,151.59,151.59,151.59,151.59,0
1969-12-16,150.47,150.47,150.47,150.47,0
1969-12-17,150.64,150.64,150.64,150.64,0
1969-12-18,150.24,150.24,150.24,150.24,0
1969-12-19,150.27,150.27,150.27,150.27,0
1969-12-22,150.56,150.56,150.56,150.56,0
1969-12-23,150.79,150.79,150.79,150.79,0
1969-12-24,151.75,151.75,151.75,151.75,0
1969-12-29,153.52,153.52,153.52,153.52,0
1969-12-30,155.47,155.47,155.47,155.47,0
1969-12-31,155.47,155.47,155.47,155.47,0
1970-01-02,155.38,155.38,155.38,155.38,0
1970-01-05,154.75,154.75,154.75,154.75,0
1970-01-06,155.45,155.45,155.45,155.45,0
1970-01-07,155.73,155.73,155.73,155.73,0
1970-01-08,156.96,156.96,156.96,156.96,0
1970-01-09,156.23,156.23,156.23,156.23,0
1970-01-12,156.68,156.68,156.68,156.68,0
1970-01-13,156.78,156.78,156.78,156.78,0
1970-01-14,156.23,156.23,156.23,156.23,0
1970-01-15,156.88,156.88,156.88,156.88,0
1970-01-16,157.84,157.84,157.84,157.84,0
1970-01-19,158.52,158.52,158.52,158.52,0
1970-01-20,159.16,159.16,159.16,159.16,0
1970-01-21,160.69,160.69,160.69,160.69,0
1970-01-22,161.06,161.06,161.06,161.06,0
1970-01-23,160.58,160.58,160.58,160.58,0
1970-01-26,160.06,160.06,160.06,160.06,0
1970-01-27,160.62,160.62,160.62,160.62,0
1970-01-28,160.79,160.79,160.79,160.79,0
1970-01-29,161.45,161.45,161.45,161.45,0
1970-01-30,164.11,164.11,164.11,164.11,0
1970-02-02,165.23,165.23,165.23,165.23,0
1970-02-03,164.89,164.89,164.89,164.89,0
1970-02-04,165.57,165.57,165.57,165.57,0
1970-02-05,167.29,167.29,167.29,167.29,0
1970-02-10,168.41,168.41,168.41,168.41,0
1970-02-11,168.49,168.49,168.49,168.49,0
1970-02-12,166.6,166.6,166.6,166.6,0
1970-02-13,166.22,166.22,166.22,166.22,0
1970-02-16,166.33,166.33,166.33,166.33,0
1970-02-17,166.67,166.67,166.67,166.67,0
1970-02-18,167.4,167.4,167.4,167.4,0
1970-02-19,167.41,167.41,167.41,167.41,0
1970-02-20,169.11,169.11,169.11,169.11,0
1970-02-23,171.46,171.46,171.46,171.46,0
1970-02-24,171.77,171.77,171.77,171.77,0
1970-02-25,171.42,171.42,171.42,171.42,0
1970-02-26,173.18,173.18,173.18,173.18,0
1970-02-27,174.06,174.06,174.06,174.06,0
1970-03-02,174.93,174.93,174.93,174.93,0
1970-03-03,174.6,174.6,174.6,174.6,0
1970-03-04,177.38,177.38,177.38,177.38,0
1970-03-05,179.8,179.8,179.8,179.8,0
1970-03-06,183.18,183.18,183.18,183.18,0
1970-03-09,190.63,190.63,190.63,190.63,0
1970-03-10,193.39,193.39,193.39,193.39,0
1970-03-11,189.57,189.57,189.57,189.57,0
1970-03-12,189,189,189,189,0
1970-03-13,191.3,191.3,191.3,191.3,0
1970-03-16,189.61,189.61,189.61,189.61,0
1970-03-17,187.62,187.62,187.62,187.62,0
1970-03-18,184.28,184.28,184.28,184.28,0
1970-03-19,184.44,184.44,184.44,184.44,0
1970-03-20,184.95,184.95,184.95,184.95,0
1970-03-23,180.89,180.89,180.89,180.89,0
1970-03-24,181.24,181.24,181.24,181.24,0
1970-03-25,180.94,180.94,180.94,180.94,0
1970-03-26,182.13,182.13,182.13,182.13,0
1970-03-31,179.63,179.63,179.63,179.63,0
1970-04-01,176.95,176.95,176.95,176.95,0
1970-04-02,176.83,176.83,176.83,176.83,0
1970-04-03,178.82,178.82,178.82,178.82,0
1970-04-07,179.56,179.56,179.56,179.56,0
1970-04-08,179.19,179.19,179.19,179.19,0
1970-04-09,180.17,180.17,180.17,180.17,0
1970-04-10,182.32,182.32,182.32,182.32,0
1970-04-13,183.78,183.78,183.78,183.78,0
1970-04-14,183.99,183.99,183.99,183.99,0
1970-04-15,186.56,186.56,186.56,186.56,0
1970-04-16,186.19,186.19,186.19,186.19,0
1970-04-17,185.56,185.56,185.56,185.56,0
1970-04-20,185.96,185.96,185.96,185.96,0
1970-04-22,184.52,184.52,184.52,184.52,0
1970-04-23,184.14,184.14,184.14,184.14,0
1970-04-24,183.12,183.12,183.12,183.12,0
1970-04-27,180.1,180.1,180.1,180.1,0
1970-04-28,181.69,181.69,181.69,181.69,0
1970-04-29,180.34,180.34,180.34,180.34,0
1970-04-30,178.58,178.58,178.58,178.58,0
1970-05-01,176.14,176.14,176.14,176.14,0
1970-05-04,174.94,174.94,174.94,174.94,0
1970-05-05,168.46,168.46,168.46,168.46,0
1970-05-06,172.91,172.91,172.91,172.91,0
1970-05-07,176.93,176.93,176.93,176.93,0
1970-05-08,177.61,177.61,177.61,177.61,0
1970-05-11,174.73,174.73,174.73,174.73,0
1970-05-12,174.1,174.1,174.1,174.1,0
1970-05-13,174.46,174.46,174.46,174.46,0
1970-05-14,174.82,174.82,174.82,174.82,0
1970-05-15,173.47,173.47,173.47,173.47,0
1970-05-18,173.4,173.4,173.4,173.4,0
1970-05-19,172.94,172.94,172.94,172.94,0
1970-05-20,172.27,172.27,172.27,172.27,0
1970-05-21,169.84,169.84,169.84,169.84,0
1970-05-22,168.07,168.07,168.07,168.07,0
1970-05-25,165.18,165.18,165.18,165.18,0
1970-05-26,162.64,162.64,162.64,162.64,0
1970-05-27,165.7,165.7,165.7,165.7,0
1970-05-28,170.96,170.96,170.96,170.96,0
1970-05-29,173.02,173.02,173.02,173.02,0
1970-06-01,170.91,170.91,170.91,170.91,0
1970-06-02,170.33,170.33,170.33,170.33,0
1970-06-03,169.61,169.61,169.61,169.61,0
1970-06-04,170.25,170.25,170.25,170.25,0
1970-06-05,169.44,169.44,169.44,169.44,0
1970-06-09,169.41,169.41,169.41,169.41,0
1970-06-10,172.13,172.13,172.13,172.13,0
1970-06-11,174.67,174.67,174.67,174.67,0
1970-06-12,173.5,173.5,173.5,173.5,0
1970-06-15,173.35,173.35,173.35,173.35,0
1970-06-16,175.41,175.41,175.41,175.41,0
1970-06-17,178.31,178.31,178.31,178.31,0
1970-06-18,176.85,176.85,176.85,176.85,0
1970-06-19,177.36,177.36,177.36,177.36,0
1970-06-22,179.78,179.78,179.78,179.78,0
1970-06-23,179.01,179.01,179.01,179.01,0
1970-06-24,177.31,177.31,177.31,177.31,0
1970-06-25,176.72,176.72,176.72,176.72,0
1970-06-26,177.98,177.98,177.98,177.98,0
1970-06-29,179.7,179.7,179.7,179.7,0
1970-06-30,181.37,181.37,181.37,181.37,0
1970-07-02,183.68,183.68,183.68,183.68,0
1970-07-03,184.15,184.15,184.15,184.15,0
1970-07-06,189.71,189.71,189.71,189.71,0
1970-07-07,187.03,187.03,187.03,187.03,0
1970-07-08,186.02,186.02,186.02,186.02,0
1970-07-09,190.34,190.34,190.34,190.34,0
1970-07-10,189.72,189.72,189.72,189.72,0
1970-07-13,188.01,188.01,188.01,188.01,0
1970-07-14,189.83,189.83,189.83,189.83,0
1970-07-15,189.85,189.85,189.85,189.85,0
1970-07-17,189.38,189.38,189.38,189.38,0
1970-07-20,190.64,190.64,190.64,190.64,0
1970-07-21,191.22,191.22,191.22,191.22,0
1970-07-22,193.27,193.27,193.27,193.27,0
1970-07-23,194.58,194.58,194.58,194.58,0
1970-07-24,193.88,193.88,193.88,193.88,0
1970-07-27,195.01,195.01,195.01,195.01,0
1970-07-28,193.89,193.89,193.89,193.89,0
1970-07-29,194.22,194.22,194.22,194.22,0
1970-07-30,195.63,195.63,195.63,195.63,0
1970-07-31,194.53,194.53,194.53,194.53,0
1970-08-04,193.24,193.24,193.24,193.24,0
1970-08-05,194.32,194.32,194.32,194.32,0
1970-08-06,195.55,195.55,195.55,195.55,0
1970-08-07,195.84,195.84,194.84,194.84,0
1970-08-10,197.72,197.72,197.72,197.72,0
1970-08-11,200.18,200.18,200.18,200.18,0
1970-08-12,201.55,201.55,201.55,201.55,0
1970-08-13,201.94,201.94,201.94,201.94,0
1970-08-14,203.06,203.06,203.06,203.06,0
1970-08-17,202.46,202.46,202.46,202.46,0
1970-08-18,203.45,203.45,203.45,203.45,0
1970-08-19,204.51,204.51,204.51,204.51,0
1970-08-20,203.22,203.22,203.22,203.22,0
1970-08-21,203.89,203.89,203.89,203.89,0
1970-08-24,203.55,203.55,203.55,203.55,0
1970-08-25,202.99,202.99,202.99,202.99,0
1970-08-26,201.5,201.5,201.5,201.5,0
1970-08-27,200.25,200.25,200.25,200.25,0
1970-08-28,201.15,201.15,201.15,201.15,0
1970-09-01,200.78,200.78,200.78,200.78,0
1970-09-02,198.54,198.54,198.54,198.54,0
1970-09-03,196.77,196.77,196.77,196.77,0
1970-09-04,198.36,198.36,198.36,198.36,0
1970-09-07,199.24,199.24,199.24,199.24,0
1970-09-08,197.31,197.31,197.31,197.31,0
1970-09-09,196.57,196.57,196.57,196.57,0
1970-09-10,198.12,198.12,198.12,198.12,0
1970-09-11,197.91,197.91,197.91,197.91,0
1970-09-15,197.39,197.39,197.39,197.39,0
1970-09-17,195.96,195.96,195.96,195.96,0
1970-09-18,194.76,194.76,194.76,194.76,0
1970-09-21,192.46,192.46,192.46,192.46,0
1970-09-22,192.82,192.82,192.82,192.82,0
1970-09-23,192.05,192.05,192.05,192.05,0
1970-09-24,192.91,192.91,192.91,192.91,0
1970-09-25,195.37,195.37,195.37,195.37,0
1970-09-28,196.48,196.48,196.48,196.48,0
1970-09-29,197.74,197.74,197.74,197.74,0
1970-09-30,198.55,198.55,198.55,198.55,0
1970-10-01,197.81,197.81,197.81,197.81,0
1970-10-02,196.58,196.58,196.58,196.58,0
1970-10-05,197.28,197.28,197.28,197.28,0
1970-10-06,197.03,197.03,197.03,197.03,0
1970-10-07,196.98,196.98,196.98,196.98,0
1970-10-09,195.81,195.81,195.81,195.81,0
1970-10-12,194.92,194.92,194.92,194.92,0
1970-10-13,194.34,194.34,194.34,194.34,0
1970-10-14,194.16,194.16,194.16,194.16,0
1970-10-15,193.14,193.14,193.14,193.14,0
1970-10-16,191.61,191.61,191.61,191.61,0
1970-10-19,194.13,194.13,194.13,194.13,0
1970-10-20,194.19,194.19,194.19,194.19,0
1970-10-21,193.34,193.34,193.34,193.34,0
1970-10-22,192.76,192.76,192.76,192.76,0
1970-10-23,192.2,192.2,192.2,192.2,0
1970-10-26,191.87,191.87,191.87,191.87,0
1970-10-27,190.43,190.43,190.43,190.43,0
1970-10-28,189.1,189.1,189.1,189.1,0
1970-10-29,190.8,190.8,190.8,190.8,0
1970-10-30,191.54,191.54,191.54,191.54,0
1970-11-02,190.64,190.64,190.64,190.64,0
1970-11-03,190.15,190.15,190.15,190.15,0
1970-11-04,190.37,190.37,190.37,190.37,0
1970-11-05,190.4,190.4,190.4,190.4,0
1970-11-06,190.83,190.83,190.83,190.83,0
1970-11-09,191.79,191.79,191.79,191.79,0
1970-11-10,193.62,193.62,193.62,193.62,0
1970-11-11,195.69,195.69,195.69,195.69,0
1970-11-12,194.84,194.84,194.84,194.84,0
1970-11-13,194.59,194.59,194.59,194.59,0
1970-11-16,196.23,196.23,196.23,196.23,0
1970-11-17,198.73,198.73,198.73,198.73,0
1970-11-18,197.52,197.52,197.52,197.52,0
1970-11-19,198.32,198.32,198.32,198.32,0
1970-11-20,199.49,199.49,199.49,199.49,0
1970-11-23,198.77,198.77,198.77,198.77,0
1970-11-24,197.19,197.19,197.19,197.19,0
1970-11-25,197.79,197.79,197.79,197.79,0
1970-11-26,199.09,199.09,199.09,199.09,0
1970-11-27,199.57,199.57,199.57,199.57,0
1970-11-30,198.86,198.86,198.86,198.86,0
1970-12-01,197.95,197.95,197.95,197.95,0
1970-12-02,198.01,198.01,198.01,198.01,0
1970-12-03,200.12,200.12,200.12,200.12,0
1970-12-04,201.12,201.12,201.12,201.12,0
1970-12-07,203.05,203.05,203.05,203.05,0
1970-12-08,204.56,204.56,204.56,204.56,0
1970-12-09,203.74,203.74,203.74,203.74,0
1970-12-10,202.11,202.11,202.11,202.11,0
1970-12-11,204.08,204.08,204.08,204.08,0
1970-12-14,207.43,207.43,207.43,207.43,0
1970-12-15,206.77,206.77,206.77,206.77,0
1970-12-16,206.63,206.63,206.63,206.63,0
1970-12-17,207.97,207.97,207.97,207.97,0
1970-12-18,209.99,209.99,209.99,209.99,0
1970-12-21,208.99,208.99,208.99,208.99,0
1970-12-22,209.38,209.38,209.38,209.38,0
1970-12-23,208.87,208.87,208.87,208.87,0
1970-12-24,210.97,210.97,210.97,210.97,0
1970-12-28,211.27,211.27,211.27,211.27,0
1970-12-29,211.91,211.91,211.91,211.91,0
1970-12-30,211.69,211.69,211.69,211.69,0
1970-12-31,211.64,211.64,211.64,211.64,0
1971-01-04,213.26,213.26,213.26,213.26,0
1971-01-05,213.76,213.76,213.76,213.76,0
1971-01-06,212.98,212.98,212.98,212.98,0
1971-01-07,212.48,212.48,212.48,212.48,0
1971-01-08,212.54,212.54,212.54,212.54,0
1971-01-11,213.77,213.77,213.77,213.77,0
1971-01-12,216.81,216.81,216.81,216.81,0
1971-01-13,217.36,217.36,217.36,217.36,0
1971-01-14,218.17,218.17,218.17,218.17,0
1971-01-15,218.66,218.66,218.66,218.66,0
1971-01-18,218.83,218.83,218.83,218.83,0
1971-01-19,218.29,218.29,218.29,218.29,0
1971-01-20,216.13,216.13,216.13,216.13,0
1971-01-21,217.22,217.22,217.22,217.22,0
1971-01-22,217.71,217.71,217.71,217.71,0
1971-01-25,220.86,220.86,220.86,220.86,0
1971-01-26,220.59,220.59,220.59,220.59,0
1971-02-01,220.25,220.25,220.25,220.25,0
1971-02-02,217.77,217.77,217.77,217.77,0
1971-02-03,217.48,217.48,217.48,217.48,0
1971-02-04,217.87,217.87,217.87,217.87,0
1971-02-05,218.1,218.1,218.1,218.1,0
1971-02-08,216.48,216.48,216.48,216.48,0
1971-02-09,215.84,215.84,215.84,215.84,0
1971-02-10,216.89,216.89,216.89,216.89,0
1971-02-11,215.85,215.85,215.85,215.85,0
1971-02-12,213.18,213.18,213.18,213.18,0
1971-02-15,211.81,211.81,211.81,211.81,0
1971-02-16,211.34,211.34,211.34,211.34,0
1971-02-17,214.2,214.2,214.2,214.2,0
1971-02-18,213.77,213.77,213.77,213.77,0
1971-02-19,212.38,212.38,212.38,212.38,0
1971-02-22,211.37,211.37,211.37,211.37,0
1971-02-23,210.8,210.8,210.8,210.8,0
1971-02-24,211.59,211.59,211.59,211.59,0
1971-02-25,212.11,212.11,212.11,212.11,0
1971-02-26,209.16,209.16,209.16,209.16,0
1971-03-01,208.55,208.55,208.55,208.55,0
1971-03-02,207.04,207.04,207.04,207.04,0
1971-03-03,203.81,203.81,203.81,203.81,0
1971-03-04,206.44,206.44,206.44,206.44,0
1971-03-05,204.16,204.16,204.16,204.16,0
1971-03-08,204.34,204.34,204.34,204.34,0
1971-03-09,202.27,202.27,202.27,202.27,0
1971-03-10,201.07,201.07,201.07,201.07,0
1971-03-11,202.72,202.72,202.72,202.72,0
1971-03-12,201.51,201.51,201.51,201.51,0
1971-03-15,202.21,202.21,202.21,202.21,0
1971-03-16,202.73,202.73,202.73,202.73,0
1971-03-17,202.65,202.65,202.65,202.65,0
1971-03-18,202.71,202.71,202.71,202.71,0
1971-03-19,203.58,203.58,203.58,203.58,0
1971-03-23,208.88,208.88,208.88,208.88,0
1971-03-24,208.44,208.44,208.44,208.44,0
1971-03-25,208.99,208.99,208.99,208.99,0
1971-03-26,209.57,209.57,209.57,209.57,0
1971-03-29,205.4,205.4,205.4,205.4,0
1971-03-30,209.83,209.83,209.83,209.83,0
1971-03-31,210.81,210.81,210.81,210.81,0
1971-04-01,210.38,210.38,210.38,210.38,0
1971-04-02,210.01,210.01,210.01,210.01,0
1971-04-06,210.32,210.32,210.32,210.32,0
1971-04-07,212.35,212.35,212.35,212.35,0
1971-04-08,213.59,213.59,212.59,213.59,0
1971-04-13,216.76,216.76,216.76,216.76,0
1971-04-14,218.98,218.98,218.98,218.98,0
1971-04-15,218.24,218.24,218.24,218.24,0
1971-04-16,219.16,219.16,219.16,219.16,0
1971-04-19,220.36,220.36,220.36,220.36,0
1971-04-20,221.21,221.21,221.21,221.21,0
1971-04-22,222.3,222.3,222.3,222.3,0
1971-04-23,220.33,220.33,220.33,220.33,0
1971-04-26,219.51,219.51,219.51,219.51,0
1971-04-27,222.85,222.85,222.85,222.85,0
1971-04-28,223.63,223.63,223.63,223.63,0
1971-04-29,222.3,222.3,222.3,222.3,0
1971-04-30,222.87,222.87,222.87,222.87,0
1971-05-03,225.58,225.58,225.58,225.58,0
1971-05-04,226.16,226.16,226.16,226.16,0
1971-05-05,226.67,226.67,226.67,226.67,0
1971-05-06,229.58,229.58,229.58,229.58,0
1971-05-07,228.28,228.28,228.28,228.28,0
1971-05-10,229.69,229.69,229.69,229.69,0
1971-05-11,231.67,231.67,231.67,231.67,0
1971-05-12,234.29,234.29,234.29,234.29,0
1971-05-13,233.88,233.88,233.88,233.88,0
1971-05-14,231.25,231.25,231.25,231.25,0
1971-05-17,232.13,232.13,232.13,232.13,0
1971-05-18,232.29,232.29,232.29,232.29,0
1971-05-19,231.91,231.91,231.91,231.91,0
1971-05-20,233.13,233.13,233.13,233.13,0
1971-05-21,237.1,237.1,237.1,237.1,0
1971-05-24,240.82,240.82,240.82,240.82,0
1971-05-25,245.59,245.59,245.59,245.59,0
1971-05-26,246.67,246.67,246.67,246.67,0
1971-05-27,245.92,245.92,245.92,245.92,0
1971-05-31,240.17,240.17,240.17,240.17,0
1971-06-01,238.79,238.79,238.79,238.79,0
1971-06-02,243.62,243.62,243.62,243.62,0
1971-06-03,242.77,242.77,242.77,242.77,0
1971-06-04,244.33,244.33,244.33,244.33,0
1971-06-07,246.81,246.81,246.81,246.81,0
1971-06-08,247.65,247.65,247.65,247.65,0
1971-06-09,249.14,249.14,249.14,249.14,0
1971-06-10,249.61,249.61,249.61,249.61,0
1971-06-11,248.66,248.66,248.66,248.66,0
1971-06-14,255.26,255.26,255.26,255.26,0
1971-06-15,262.66,262.66,262.66,262.66,0
1971-06-16,261.2,261.2,261.2,261.2,0
1971-06-17,260.89,260.89,260.89,260.89,0
1971-06-18,265.17,265.17,265.17,265.17,0
1971-06-21,278.97,278.97,278.97,278.97,0
1971-06-22,275.49,275.49,275.49,275.49,0
1971-06-23,269.51,269.51,269.51,269.51,0
1971-06-24,271.72,271.72,271.72,271.72,0
1971-06-25,275.53,275.53,275.53,275.53,0
1971-06-28,282.65,282.65,282.65,282.65,0
1971-06-29,288.74,288.74,288.74,288.74,0
1971-06-30,292.48,292.48,292.48,292.48,0
1971-07-02,305.89,305.89,305.89,305.89,0
1971-07-05,296.24,296.24,296.24,296.24,0
1971-07-06,294.4,294.4,294.4,294.4,0
1971-07-07,299.84,299.84,299.84,299.84,0
1971-07-08,303.82,303.82,303.82,303.82,0
1971-07-09,301.09,301.09,301.09,301.09,0
1971-07-12,296.7,296.7,296.7,296.7,0
1971-07-13,289.64,289.64,289.64,289.64,0
1971-07-14,284.53,284.53,284.53,284.53,0
1971-07-15,294.68,294.68,294.68,294.68,0
1971-07-16,296.36,296.36,296.36,296.36,0
1971-07-19,290.97,290.97,290.97,290.97,0
1971-07-20,288.17,288.17,288.17,288.17,0
1971-07-21,291,291,291,291,0
1971-07-23,289.43,289.43,289.43,289.43,0
1971-07-26,286.53,286.53,286.53,286.53,0
1971-07-27,282.05,282.05,282.05,282.05,0
1971-07-28,281.87,281.87,281.87,281.87,0
1971-07-29,282.94,282.94,282.94,282.94,0
1971-07-30,288.23,288.23,288.23,288.23,0
1971-08-03,295.65,295.65,295.65,295.65,0
1971-08-04,294.49,294.49,294.49,294.49,0
1971-08-05,296.65,296.65,296.65,296.65,0
1971-08-06,297.34,297.34,297.34,297.34,0
1971-08-09,297.36,297.36,297.36,297.36,0
1971-08-10,298.64,298.64,298.64,298.64,0
1971-08-11,300.94,300.94,300.94,300.94,0
1971-08-12,306.7,306.7,306.7,306.7,0
1971-08-13,308.99,308.99,308.99,308.99,0
1971-08-16,309.5,309.5,309.5,309.5,0
1971-08-17,307.85,307.85,307.85,307.85,0
1971-08-18,303.21,303.21,303.21,303.21,0
1971-08-19,305.08,305.08,305.08,305.08,0
1971-08-20,306.83,306.83,306.83,306.83,0
1971-08-23,314.63,314.63,314.63,314.63,0
1971-08-24,312.95,312.95,312.95,312.95,0
1971-08-25,317.39,317.39,317.39,317.39,0
1971-08-26,326.39,326.39,326.39,326.39,0
1971-08-27,330.82,330.82,330.82,330.82,0
1971-09-01,337.51,337.51,337.51,337.51,0
1971-09-02,342.67,342.67,342.67,342.67,0
1971-09-03,348.64,348.64,348.64,348.64,0
1971-09-06,370.55,370.55,370.55,370.55,0
1971-09-07,361.29,361.29,361.29,361.29,0
1971-09-08,358.07,358.07,358.07,358.07,0
1971-09-09,370,370,370,370,0
1971-09-10,363.56,363.56,363.56,363.56,0
1971-09-13,360.96,360.96,360.96,360.96,0
1971-09-14,371.06,371.06,371.06,371.06,0
1971-09-15,378.07,378.07,378.07,378.07,0
1971-09-16,384.13,384.13,384.13,384.13,0
1971-09-17,388.39,388.39,388.39,388.39,0
1971-09-20,406.32,406.32,406.32,406.32,0
1971-09-21,404.08,404.08,404.08,404.08,0
1971-09-22,394.72,394.72,394.72,394.72,0
1971-09-23,396.88,396.88,396.88,396.88,0
1971-09-24,385.76,385.76,385.76,385.76,0
1971-09-27,367.98,367.98,367.98,367.98,0
1971-09-28,382.31,382.31,382.31,382.31,0
1971-09-29,373.31,373.31,373.31,373.31,0
1971-09-30,363.76,363.76,363.76,363.76,0
1971-10-01,349.61,349.61,349.61,349.61,0
1971-10-05,347.63,347.63,347.63,347.63,0
1971-10-06,359.46,359.46,359.46,359.46,0
1971-10-07,370.24,370.24,370.24,370.24,0
1971-10-08,369.98,369.98,369.98,369.98,0
1971-10-11,377.76,377.76,377.76,377.76,0
1971-10-12,371.42,371.42,371.42,371.42,0
1971-10-13,371.58,371.58,371.58,371.58,0
1971-10-14,366.95,366.95,366.95,366.95,0
1971-10-15,371.09,371.09,371.09,371.09,0
1971-10-18,368.49,368.49,368.49,368.49,0
1971-10-19,373,373,373,373,0
1971-10-20,376.69,376.69,376.69,376.69,0
1971-10-21,382.44,382.44,382.44,382.44,0
1971-10-22,390.65,390.65,390.65,390.65,0
1971-10-25,390.62,390.62,390.62,390.62,0
1971-10-26,380.58,380.58,380.58,380.58,0
1971-10-27,364.21,364.21,364.21,364.21,0
1971-10-29,364.22,364.22,364.22,364.22,0
1971-11-01,364.65,364.65,364.65,364.65,0
1971-11-02,357.77,357.77,357.77,357.77,0
1971-11-03,343.84,343.84,343.84,343.84,0
1971-11-04,328.11,328.11,328.11,328.11,0
1971-11-05,342.9,342.9,342.9,342.9,0
1971-11-08,337.61,337.61,337.61,337.61,0
1971-11-09,331.52,331.52,331.52,331.52,0
1971-11-10,332.63,332.63,332.63,332.63,0
1971-11-11,332.95,332.95,332.95,332.95,0
1971-11-12,339.07,339.07,339.07,339.07,0
1971-11-15,339.75,339.75,339.75,339.75,0
1971-11-16,332.45,332.45,332.45,332.45,0
1971-11-17,329.26,329.26,329.26,329.26,0
1971-11-18,324.89,324.89,324.89,324.89,0
1971-11-19,308.36,308.36,308.36,308.36,0
1971-11-22,278.87,278.87,278.87,278.87,0
1971-11-23,297.8,297.8,297.8,297.8,0
1971-11-24,317.23,317.23,317.23,317.23,0
1971-11-25,309.58,309.58,309.58,309.58,0
1971-11-26,304.27,304.27,304.27,304.27,0
1971-11-29,291.86,291.86,291.86,291.86,0
1971-11-30,284.74,284.74,284.74,284.74,0
1971-12-01,282.04,282.04,282.04,282.04,0
1971-12-02,289.23,289.23,289.23,289.23,0
1971-12-03,293.33,293.33,293.33,293.33,0
1971-12-07,287.67,287.67,287.67,287.67,0
1971-12-08,288.7,288.7,288.7,288.7,0
1971-12-09,293.61,293.61,293.61,293.61,0
1971-12-10,297,297,297,297,0
1971-12-13,289.15,289.15,289.15,289.15,0
1971-12-14,291.76,291.76,291.76,291.76,0
1971-12-15,298.58,298.58,298.58,298.58,0
1971-12-16,300.59,300.59,300.59,300.59,0
1971-12-17,298.63,298.63,298.63,298.63,0
1971-12-21,295.74,295.74,295.74,295.74,0
1971-12-22,302.47,302.47,302.47,302.47,0
1971-12-23,313.82,313.82,313.82,313.82,0
1971-12-24,323.04,323.04,323.04,323.04,0
1971-12-28,332.76,332.76,332.76,332.76,0
1971-12-29,336.48,336.48,336.48,336.48,0
1971-12-30,336.82,336.82,336.82,336.82,0
1971-12-31,341.36,341.36,341.36,341.36,0
1972-01-03,346.81,346.81,346.81,346.81,0
1972-01-04,339.78,339.78,339.78,339.78,0
1972-01-05,343.58,343.58,343.58,343.58,0
1972-01-06,341.31,341.31,341.31,341.31,0
1972-01-07,342.05,342.05,342.05,342.05,0
1972-01-10,334.83,334.83,334.83,334.83,0
1972-01-11,336.27,336.27,336.27,336.27,0
1972-01-12,336.39,336.39,336.39,336.39,0
1972-01-13,327.86,327.86,327.86,327.86,0
1972-01-14,330.02,330.02,330.02,330.02,0
1972-01-17,330.1,330.1,330.1,330.1,0
1972-01-18,329.44,329.44,329.44,329.44,0
1972-01-19,334.95,334.95,334.95,334.95,0
1972-01-20,335.91,335.91,335.91,335.91,0
1972-01-21,335.51,335.51,335.51,335.51,0
1972-01-24,332.23,332.23,332.23,332.23,0
1972-01-25,329.97,329.97,329.97,329.97,0
1972-01-26,328.77,328.77,328.77,328.77,0
1972-01-27,323.95,323.95,323.95,323.95,0
1972-01-28,324.1,324.1,324.1,324.1,0
1972-01-31,329.55,329.55,329.55,329.55,0
1972-02-01,328,328,328,328,0
1972-02-02,326.08,326.08,326.08,326.08,0
1972-02-03,328.47,328.47,328.47,328.47,0
1972-02-04,329.77,329.77,329.77,329.77,0
1972-02-07,329.36,329.36,329.36,329.36,0
1972-02-08,330.94,330.94,330.94,330.94,0
1972-02-09,329.18,329.18,329.18,329.18,0
1972-02-10,332.6,332.6,332.6,332.6,0
1972-02-11,335.38,335.38,335.38,335.38,0
1972-02-14,342.05,342.05,342.05,342.05,0
1972-02-18,338.73,338.73,338.73,338.73,0
1972-02-21,340.35,340.35,340.35,340.35,0
1972-02-22,339.02,339.02,339.02,339.02,0
1972-02-23,345.36,345.36,345.36,345.36,0
1972-02-24,348.03,348.03,348.03,348.03,0
1972-02-25,351.12,351.12,351.12,351.12,0
1972-02-28,342.95,342.95,342.95,342.95,0
1972-02-29,342.79,342.79,342.79,342.79,0
1972-03-01,349.24,349.24,349.24,349.24,0
1972-03-02,349.8,349.8,349.8,349.8,0
1972-03-03,346.71,346.71,346.71,346.71,0
1972-03-06,343.14,343.14,343.14,343.14,0
1972-03-07,346.06,346.06,346.04,346.06,0
1972-03-08,346.94,346.94,346.94,346.94,0
1972-03-09,346.32,346.32,346.32,346.32,0
1972-03-10,347.6,347.6,347.6,347.6,0
1972-03-13,345.74,345.74,345.74,345.74,0
1972-03-14,348.65,348.65,348.65,348.65,0
1972-03-15,344.86,344.86,344.86,344.86,0
1972-03-16,344.91,344.91,344.91,344.91,0
1972-03-17,344.96,344.96,344.96,344.96,0
1972-03-20,343.81,343.81,343.81,343.81,0
1972-03-21,343.68,343.68,343.68,343.68,0
1972-03-22,345.17,345.17,345.17,345.17,0
1972-03-23,345.6,345.6,345.6,345.6,0
1972-03-24,348.43,348.43,348.43,348.43,0
1972-03-27,355.37,355.37,355.37,355.37,0
1972-03-28,352.85,352.85,352.85,352.85,0
1972-03-29,354.87,354.87,354.87,354.87,0
1972-03-30,354.63,354.63,354.63,354.63,0
1972-04-04,355.21,355.21,355.21,355.21,0
1972-04-06,362.45,362.45,362.45,362.45,0
1972-04-07,366.05,366.05,366.05,366.05,0
1972-04-10,373.36,373.36,373.36,373.36,0
1972-04-11,373.54,373.54,373.54,373.54,0
1972-04-12,373.15,373.15,373.15,373.15,0
1972-04-13,379.31,379.31,379.31,379.31,0
1972-04-14,382.86,382.86,382.86,382.86,0
1972-04-17,379.73,379.73,379.73,379.73,0
1972-04-18,381.09,381.09,381.09,381.09,0
1972-04-19,380.78,380.78,380.78,380.78,0
1972-04-20,379.45,379.45,379.45,379.45,0
1972-04-24,383.66,383.66,383.66,383.66,0
1972-04-25,388.89,388.89,388.89,388.89,0
1972-04-26,384.68,384.68,384.68,384.68,0
1972-04-27,386.16,386.16,386.16,386.16,0
1972-04-28,390.29,390.29,390.29,390.29,0
1972-05-01,392.08,392.08,392.08,392.08,0
1972-05-02,395.15,395.15,395.15,395.15,0
1972-05-03,390.09,390.09,390.09,390.09,0
1972-05-04,397.71,397.71,397.71,397.71,0
1972-05-05,400.06,400.06,400.06,400.06,0
1972-05-08,397.42,397.42,397.42,397.42,0
1972-05-09,392.64,392.64,392.64,392.64,0
1972-05-10,382.82,382.82,382.82,382.82,0
1972-05-11,388.27,388.27,388.27,388.27,0
1972-05-12,394.49,394.49,394.49,394.49,0
1972-05-15,393.73,393.73,393.73,393.73,0
1972-05-16,391.98,391.98,391.98,391.98,0
1972-05-17,398.65,398.65,398.65,398.65,0
1972-05-18,399.73,399.73,399.73,399.73,0
1972-05-19,398.88,398.88,398.88,398.88,0
1972-05-22,394.06,394.06,394.06,394.06,0
1972-05-23,400.75,400.75,400.75,400.75,0
1972-05-24,400.72,400.72,400.72,400.72,0
1972-05-25,403.86,403.86,403.86,403.86,0
1972-05-26,410.61,410.61,410.61,410.61,0
1972-05-29,415.15,415.15,415.15,415.15,0
1972-05-30,414.75,414.75,414.75,414.75,0
1972-05-31,421.13,421.13,421.13,421.13,0
1972-06-01,431.39,431.39,431.39,431.39,0
1972-06-02,433.41,433.41,433.41,433.41,0
1972-06-05,439.48,439.48,439.48,439.48,0
1972-06-06,450.32,450.32,450.32,450.32,0
1972-06-07,444.54,444.54,444.54,444.54,0
1972-06-08,433.02,433.02,433.02,433.02,0
1972-06-09,435.77,435.77,435.77,435.77,0
1972-06-12,435.11,435.11,435.11,435.11,0
1972-06-13,428.04,428.04,428.04,428.04,0
1972-06-14,423.75,423.75,423.75,423.75,0
1972-06-16,426.74,426.74,426.74,426.74,0
1972-06-19,434.22,434.22,434.22,434.22,0
1972-06-20,433.7,433.7,433.7,433.7,0
1972-06-21,432.78,432.78,432.78,432.78,0
1972-06-22,431.6,431.6,431.6,431.6,0
1972-06-23,432.64,432.64,432.64,432.64,0
1972-06-26,442.09,442.09,442.09,442.09,0
1972-06-27,434.56,434.56,434.56,434.56,0
1972-06-28,432.23,432.23,432.23,432.23,0
1972-06-29,435.14,435.14,435.14,435.14,0
1972-06-30,440.06,440.06,440.06,440.06,0
1972-07-03,448.36,448.36,448.36,448.36,0
1972-07-04,456.45,456.45,456.45,456.45,0
1972-07-05,456.91,456.91,456.91,456.91,0
1972-07-06,458.79,458.79,458.79,458.79,0
1972-07-07,460.26,460.26,460.26,460.26,0
1972-07-10,466.67,466.67,466.67,466.67,0
1972-07-11,468.52,468.52,468.52,468.52,0
1972-07-12,479.7,479.7,479.7,479.7,0
1972-07-13,474.62,474.62,474.62,474.62,0
1972-07-14,479.13,479.13,479.13,479.13,0
1972-07-17,488.8,488.8,488.8,488.8,0
1972-07-18,481.94,481.94,481.94,481.94,0
1972-07-19,491.88,491.88,491.88,491.88,0
1972-07-20,493.86,493.86,493.86,493.86,0
1972-07-21,494.79,494.79,494.79,494.79,0
1972-07-24,482.78,482.78,482.78,482.78,0
1972-07-25,498.21,498.21,498.21,498.21,0
1972-07-26,506.2,506.2,506.2,506.2,0
1972-07-27,509.54,509.54,509.54,509.54,0
1972-07-28,499.99,499.99,499.99,499.99,0
1972-07-31,497.01,497.01,497.01,497.01,0
1972-08-01,507.01,507.01,507.01,507.01,0
1972-08-02,502.09,502.09,502.09,502.09,0
1972-08-03,501.55,501.55,501.55,501.55,0
1972-08-04,496.19,496.19,496.19,496.19,0
1972-08-08,487.8,487.8,487.8,487.8,0
1972-08-09,482.06,482.06,482.06,482.06,0
1972-08-10,488.46,488.46,488.46,488.46,0
1972-08-11,485.43,485.43,485.43,485.43,0
1972-08-14,477.49,477.49,477.49,477.49,0
1972-08-15,468.8,468.8,468.8,468.8,0
1972-08-16,457.19,457.19,457.19,457.19,0
1972-08-17,462.75,462.75,462.75,462.75,0
1972-08-18,458.41,458.41,458.41,458.41,0
1972-08-21,442.03,442.03,442.03,442.03,0
1972-08-22,437.99,437.99,437.99,437.99,0
1972-08-23,449.69,449.69,449.69,449.69,0
1972-08-24,444.58,444.58,444.58,444.58,0
1972-08-25,447.71,447.71,447.71,447.71,0
1972-08-29,444.61,444.61,444.61,444.61,0
1972-08-30,443.11,443.11,443.11,443.11,0
1972-08-31,450.24,450.24,450.24,450.24,0
1972-09-01,460.36,460.36,460.36,460.36,0
1972-09-04,467.64,467.64,467.64,467.64,0
1972-09-05,472.53,472.53,472.53,472.53,0
1972-09-06,479.62,479.62,479.62,479.62,0
1972-09-07,473.92,473.92,473.92,473.92,0
1972-09-08,470.01,470.01,470.01,470.01,0
1972-09-11,464.56,464.56,464.56,464.56,0
1972-09-12,471.72,471.72,471.72,471.72,0
1972-09-13,469.66,469.66,469.66,469.66,0
1972-09-14,469.03,469.03,469.03,469.03,0
1972-09-15,472.02,472.02,472.02,472.02,0
1972-09-18,478.81,478.81,478.81,478.81,0
1972-09-19,483.33,483.33,483.33,483.33,0
1972-09-20,476.57,476.57,476.57,476.57,0
1972-09-21,475.19,475.19,475.19,475.19,0
1972-09-22,480.43,480.43,480.43,480.43,0
1972-09-25,480.22,480.22,480.22,480.22,0
1972-09-26,488.88,488.88,488.88,488.88,0
1972-09-27,489.47,489.47,489.47,489.47,0
1972-09-28,493.81,493.81,493.81,493.81,0
1972-09-29,496.55,496.55,496.55,496.55,0
1972-10-02,500.86,500.86,500.86,500.86,0
1972-10-03,518.45,518.45,518.45,518.45,0
1972-10-04,514.66,514.66,514.66,514.66,0
1972-10-05,515.92,515.92,515.92,515.92,0
1972-10-06,518.9,518.9,518.9,518.9,0
1972-10-09,532.68,532.68,532.68,532.68,0
1972-10-10,526.19,526.19,526.19,526.19,0
1972-10-11,535.54,535.54,535.54,535.54,0
1972-10-12,535.97,535.97,535.97,535.97,0
1972-10-13,532.28,532.28,532.28,532.28,0
1972-10-17,538.1,538.1,538.1,538.1,0
1972-10-18,530.61,530.61,530.61,530.61,0
1972-10-19,536.2,536.2,536.2,536.2,0
1972-10-20,536.34,536.34,536.34,536.34,0
1972-10-23,563.38,563.38,563.38,563.38,0
1972-10-24,559.93,559.93,559.93,559.93,0
1972-10-25,567.42,567.42,567.42,567.42,0
1972-10-26,580.46,580.46,580.46,580.46,0
1972-10-27,579.99,579.99,579.99,579.99,0
1972-10-30,623.86,623.86,623.86,623.86,0
1972-10-31,639.59,639.59,639.59,639.59,0
1972-11-01,632.62,632.62,632.62,632.62,0
1972-11-02,623.85,623.85,623.58,623.85,0
1972-11-03,642.51,642.51,642.51,642.51,0
1972-11-06,658.3,658.3,658.3,658.3,0
1972-11-07,671.75,671.75,671.75,671.75,0
1972-11-08,699.76,699.76,699.76,699.76,0
1972-11-09,727.02,727.02,727.02,727.02,0
1972-11-10,759.42,759.42,759.42,759.42,0
1972-11-13,672.62,672.62,672.62,672.62,0
1972-11-14,672.91,672.91,672.91,672.91,0
1972-11-15,690.24,690.24,690.24,690.24,0
1972-11-16,695.77,695.77,695.77,695.77,0
1972-11-17,686.8,686.8,686.8,686.8,0
1972-11-20,679.27,679.27,679.27,679.27,0
1972-11-21,661.26,661.26,661.26,661.26,0
1972-11-22,674.84,674.84,674.84,674.84,0
1972-11-23,686.03,686.03,686.03,686.03,0
1972-11-24,668.51,668.51,668.51,668.51,0
1972-11-27,641.4,641.4,641.4,641.4,0
1972-11-28,637.73,637.73,637.73,637.73,0
1972-11-29,661.35,661.35,661.35,661.35,0
1972-11-30,664.91,664.91,664.91,664.91,0
1972-12-01,678.82,678.82,678.82,678.82,0
1972-12-04,678.1,678.1,678.1,678.1,0
1972-12-05,675.12,675.12,675.12,675.12,0
1972-12-06,681.4,681.4,681.4,681.4,0
1972-12-07,687.83,687.83,687.83,687.83,0
1972-12-08,702.25,702.25,702.25,702.25,0
1972-12-11,720.08,720.08,720.08,720.08,0
1972-12-12,722.05,722.05,722.05,722.05,0
1972-12-13,732.41,732.41,732.41,732.41,0
1972-12-14,751.51,751.51,751.51,751.51,0
1972-12-15,743.01,743.01,743.01,743.01,0
1972-12-18,746.72,746.72,746.72,746.72,0
1972-12-19,747.99,747.99,747.99,747.99,0
1972-12-20,742.49,742.49,742.49,742.49,0
1972-12-21,763.71,763.71,763.71,763.71,0
1972-12-22,777.43,777.43,777.43,777.43,0
1972-12-27,819.93,819.93,819.93,819.93,0
1972-12-28,811.95,811.95,811.95,811.95,0
1972-12-29,843.4,843.4,843.4,843.4,0
1973-01-02,869.14,869.14,869.14,869.14,0
1973-01-03,852.31,852.31,852.31,852.31,0
1973-01-04,865.99,865.99,865.99,865.99,0
1973-01-05,884.88,884.88,884.88,884.88,0
1973-01-08,901.29,901.29,901.29,901.29,0
1973-01-09,904.21,904.21,904.21,904.21,0
1973-01-10,970.88,970.88,970.88,970.88,0
1973-01-11,955.01,955.01,955.01,955.01,0
1973-01-12,886.7,886.7,886.7,886.7,0
1973-01-15,825.94,825.94,825.94,825.94,0
1973-01-16,883.97,883.97,883.97,883.97,0
1973-01-17,874.58,874.58,874.58,874.58,0
1973-01-18,878.86,878.86,878.86,878.86,0
1973-01-19,873.01,873.01,873.01,873.01,0
1973-01-22,877.3,877.3,877.3,877.3,0
1973-01-23,911.29,911.29,911.29,911.29,0
1973-01-24,937.74,937.74,937.74,937.74,0
1973-01-25,950.76,950.76,950.76,950.76,0
1973-01-26,946.59,946.59,946.59,946.59,0
1973-01-29,958.46,958.46,958.46,958.46,0
1973-01-30,971.44,971.44,971.44,971.44,0
1973-01-31,971.87,971.87,971.87,971.87,0
1973-02-01,970.69,970.69,970.69,970.69,0
1973-02-02,1098.86,1098.86,1098.86,1098.86,0
1973-02-07,1147.09,1147.09,1147.09,1147.09,0
1973-02-08,1267.26,1267.26,1267.26,1267.26,0
1973-02-09,1449.91,1449.91,1449.91,1449.91,0
1973-02-12,1503.14,1503.14,1503.14,1503.14,0
1973-02-13,1428.2,1428.2,1428.2,1428.2,0
1973-02-14,1418.17,1418.17,1418.17,1418.17,0
1973-02-15,1406.53,1406.53,1406.53,1406.53,0
1973-02-16,1454.76,1454.76,1454.76,1454.76,0
1973-02-19,1514.5,1514.5,1514.5,1514.5,0
1973-02-20,1568.17,1568.17,1568.17,1568.17,0
1973-02-21,1552.16,1552.16,1552.16,1552.16,0
1973-02-22,1521.91,1521.91,1521.91,1521.91,0
1973-02-23,1498.02,1498.02,1498.02,1498.02,0
1973-02-26,1509.67,1509.67,1509.67,1509.67,0
1973-02-27,1613.42,1613.42,1613.42,1613.42,0
1973-02-28,1625.63,1625.63,1625.63,1625.63,0
1973-03-01,1690.43,1690.43,1690.43,1690.43,0
1973-03-02,1744.39,1744.39,1744.39,1744.39,0
1973-03-05,1770.85,1770.85,1770.85,1770.85,0
1973-03-06,1750.25,1750.25,1750.25,1750.25,0
1973-03-07,1711.32,1711.32,1711.32,1711.32,0
1973-03-08,1731.64,1731.64,1731.64,1731.64,0
1973-03-09,1774.96,1774.96,1774.96,1774.96,0
1973-03-12,1734.9,1734.9,1734.9,1734.9,0
1973-03-13,1674.65,1674.65,1674.65,1674.65,0
1973-03-14,1604.25,1604.25,1604.25,1604.25,0
1973-03-15,1595.5,1595.5,1595.5,1595.5,0
1973-03-16,1660.1,1660.1,1660.1,1660.1,0
1973-03-19,1620.34,1620.34,1620.34,1620.34,0
1973-03-20,1514.73,1514.73,1514.73,1514.73,0
1973-03-21,1386.82,1386.82,1386.82,1386.82,0
1973-03-22,1453.86,1453.86,1453.86,1453.86,0
1973-03-23,1417.98,1417.98,1417.98,1417.98,0
1973-03-26,1229.28,1229.28,1229.28,1229.28,0
1973-03-27,1192.8,1192.8,1192.8,1192.8,0
1973-03-28,1285.94,1285.94,1285.94,1285.94,0
1973-03-29,1332.33,1332.33,1332.33,1332.33,0
1973-03-30,1301.13,1301.13,1301.13,1301.13,0
1973-04-02,1234.05,1234.05,1234.05,1234.05,0
1973-04-03,1160.34,1160.34,1160.34,1160.34,0
1973-04-04,1058.94,1058.94,1058.94,1058.94,0
1973-04-06,1001.67,1001.67,1001.67,1001.67,0
1973-04-09,924.5,924.5,924.5,924.5,0
1973-04-10,818.39,818.39,818.39,818.39,0
1973-04-11,926.45,926.45,926.45,926.45,0
1973-04-12,1000.08,1000.08,1000.08,1000.08,0
1973-04-13,1083.15,1083.15,1083.15,1083.15,0
1973-04-17,1027.02,1027.02,1027.02,1027.02,0
1973-04-18,986.44,986.44,986.44,986.44,0
1973-04-19,984.22,984.22,984.22,984.22,0
1973-04-24,936.4,936.4,936.4,936.4,0
1973-04-25,902.34,902.34,902.34,902.34,0
1973-04-26,849.62,849.62,849.62,849.62,0
1973-04-27,779.28,779.28,779.28,779.28,0
1973-04-30,734.83,734.83,734.83,734.83,0
1973-05-01,788.48,788.48,788.48,788.48,0
1973-05-02,830.23,830.23,830.23,830.23,0
1973-05-03,777.21,777.21,777.21,777.21,0
1973-05-04,770.61,770.61,770.61,770.61,0
1973-05-07,751.51,751.51,751.51,751.51,0
1973-05-08,689.92,689.92,689.92,689.92,0
1973-05-09,656.03,656.03,656.03,656.03,0
1973-05-10,662.92,662.92,662.92,662.92,0
1973-05-11,683.84,683.84,683.84,683.84,0
1973-05-14,742.45,742.45,742.45,742.45,0
1973-05-15,739.33,739.33,739.33,739.33,0
1973-05-16,759.72,759.72,759.72,759.72,0
1973-05-17,766.65,766.65,766.65,766.65,0
1973-05-18,814.21,814.21,814.21,814.21,0
1973-05-21,861.54,861.54,861.54,861.54,0
1973-05-22,856,856,856,856,0
1973-05-23,859,859,859,859,0
1973-05-24,829.96,829.96,829.96,829.96,0
1973-05-25,784.57,784.57,784.57,784.57,0
1973-05-28,754.91,754.91,754.91,754.91,0
1973-05-29,778.33,778.33,778.33,778.33,0
1973-05-30,770.75,770.75,770.75,770.75,0
1973-05-31,763.91,763.91,763.91,763.91,0
1973-06-01,765.29,765.29,765.29,765.29,0
1973-06-04,759.21,759.21,759.21,759.21,0
1973-06-06,766.51,766.51,766.51,766.51,0
1973-06-07,754.27,754.27,754.27,754.27,0
1973-06-08,760.61,760.61,760.61,760.61,0
1973-06-11,754.68,754.68,754.68,754.68,0
1973-06-12,732.92,732.92,732.92,732.92,0
1973-06-13,707.62,707.62,707.62,707.62,0
1973-06-14,695.93,695.93,695.93,695.93,0
1973-06-15,655.62,655.62,655.62,655.62,0
1973-06-18,632.58,632.58,632.58,632.58,0
1973-06-19,687.79,687.79,687.79,687.79,0
1973-06-20,657.64,657.64,657.64,657.64,0
1973-06-21,646.16,646.16,646.16,646.16,0
1973-06-22,635.37,635.37,635.37,635.37,0
1973-06-25,619.76,619.76,619.76,619.76,0
1973-06-26,609.78,609.78,609.78,609.78,0
1973-06-27,602.02,602.02,602.02,602.02,0
1973-06-28,634.74,634.74,634.74,634.74,0
1973-06-29,623.19,623.19,623.19,623.19,0
1973-07-03,604.18,604.18,604.18,604.18,0
1973-07-04,604.65,604.65,604.65,604.65,0
1973-07-05,600.66,600.66,600.66,600.66,0
1973-07-06,577.1,577.1,577.1,577.1,0
1973-07-09,533.74,533.74,533.74,533.74,0
1973-07-10,532.45,532.45,532.45,532.45,0
1973-07-11,494.45,494.45,494.45,494.45,0
1973-07-12,499.77,499.77,499.77,499.77,0
1973-07-13,502.77,502.77,502.77,502.77,0
1973-07-16,539.18,539.18,539.18,539.18,0
1973-07-18,602.34,602.34,602.34,602.34,0
1973-07-19,604.99,604.99,604.99,604.99,0
1973-07-20,631.21,631.21,631.21,631.21,0
1973-07-23,680.7,680.7,680.7,680.7,0
1973-07-24,678.47,678.47,678.47,678.47,0
1973-07-25,661.21,661.21,661.21,661.21,0
1973-07-26,703.32,703.32,703.32,703.32,0
1973-07-27,735.15,735.15,735.15,735.15,0
1973-07-30,698.37,698.37,698.37,698.37,0
1973-07-31,698.15,698.15,698.15,698.15,0
1973-08-01,675.84,675.84,675.84,675.84,0
1973-08-02,655.85,655.85,655.85,655.85,0
1973-08-03,698.96,698.96,698.96,698.96,0
1973-08-07,691.42,691.42,691.42,691.42,0
1973-08-08,680.3,680.3,680.3,680.3,0
1973-08-09,665.27,665.27,665.27,665.27,0
1973-08-10,649.2,649.2,649.2,649.2,0
1973-08-13,624.7,624.7,624.7,624.7,0
1973-08-14,630.03,630.03,630.03,630.03,0
1973-08-15,627.15,627.15,627.15,627.15,0
1973-08-16,615.21,615.21,615.21,615.21,0
1973-08-17,636.53,636.53,636.53,636.53,0
1973-08-20,623.07,623.07,623.07,623.07,0
1973-08-21,606.28,606.28,606.28,606.28,0
1973-08-22,614.89,614.89,614.89,614.89,0
1973-08-23,626.11,626.11,626.11,626.11,0
1973-08-24,622.43,622.43,622.43,622.43,0
1973-08-28,611.37,611.37,611.37,611.37,0
1973-08-29,606.53,606.53,606.53,606.53,0
1973-08-30,601.61,601.61,601.61,601.61,0
1973-08-31,600.15,600.15,600.15,600.15,0
1973-09-03,579.08,579.08,579.08,579.08,0
1973-09-04,558.27,558.27,558.27,558.27,0
1973-09-05,574.46,574.46,574.46,574.46,0
1973-09-06,561.01,561.01,561.01,561.01,0
1973-09-07,552.6,552.6,552.6,552.6,0
1973-09-10,535.31,535.31,535.31,535.31,0
1973-09-11,520.45,520.45,520.45,520.45,0
1973-09-13,506.95,506.95,506.95,506.95,0
1973-09-14,530.09,530.09,530.09,530.09,0
1973-09-17,515,515,515,515,0
1973-09-18,495.35,495.35,495.35,495.35,0
1973-09-19,495.84,495.84,495.84,495.84,0
1973-09-20,508.32,508.32,508.32,508.32,0
1973-09-21,523.24,523.24,523.24,523.24,0
1973-09-24,556.13,556.13,556.13,556.13,0
1973-09-25,534.85,534.85,534.85,534.85,0
1973-09-26,526.21,526.21,526.21,526.21,0
1973-09-27,532.23,532.23,532.23,532.23,0
1973-09-28,532.9,532.9,532.9,532.9,0
1973-10-01,513.57,513.57,513.57,513.57,0
1973-10-02,510.42,510.42,510.42,510.42,0
1973-10-03,516.58,516.58,516.58,516.58,0
1973-10-05,526.07,526.07,526.07,526.07,0
1973-10-08,522.84,522.84,522.84,522.84,0
1973-10-09,516.21,516.21,516.21,516.21,0
1973-10-10,509.02,509.02,509.02,509.02,0
1973-10-11,499.05,499.05,499.05,499.05,0
1973-10-12,491.77,491.77,491.77,491.77,0
1973-10-15,499.62,499.62,499.62,499.62,0
1973-10-16,492.16,492.16,492.16,492.16,0
1973-10-17,493.33,493.33,493.33,493.33,0
1973-10-18,493.33,493.33,493.33,493.33,0
1973-10-19,512.21,512.21,512.21,512.21,0
1973-10-22,537.05,537.05,537.05,537.05,0
1973-10-23,527.4,527.4,527.4,527.4,0
1973-10-24,545.91,545.91,545.91,545.91,0
1973-10-25,576.57,576.57,576.57,576.57,0
1973-10-26,589.78,589.78,589.78,589.78,0
1973-10-29,593.06,593.06,593.06,593.06,0
1973-10-30,630.54,630.54,630.54,630.54,0
1973-10-31,631.99,631.99,631.99,631.99,0
1973-11-01,617.09,617.09,617.09,617.09,0
1973-11-02,620.05,620.05,620.05,620.05,0
1973-11-05,590.36,590.36,590.36,590.36,0
1973-11-06,588.74,588.74,588.74,588.74,0
1973-11-07,578.65,578.65,578.65,578.65,0
1973-11-08,613.74,613.74,613.74,613.74,0
1973-11-09,613.16,613.16,613.16,613.16,0
1973-11-12,630.8,630.8,630.8,630.8,0
1973-11-13,622.5,622.5,622.5,622.5,0
1973-11-14,619.75,619.75,619.75,619.75,0
1973-11-15,603.55,603.55,603.55,603.55,0
1973-11-16,606.08,606.08,606.08,606.08,0
1973-11-19,589.62,589.62,589.62,589.62,0
1973-11-20,583.83,583.83,583.83,583.83,0
1973-11-21,560.01,560.01,560.01,560.01,0
1973-11-22,574.61,574.61,574.61,574.61,0
1973-11-23,567.15,567.15,567.15,567.15,0
1973-11-26,548.8,548.8,548.8,548.8,0
1973-11-27,516.77,516.77,516.77,516.77,0
1973-11-28,525.81,525.81,525.81,525.81,0
1973-11-29,524.48,524.48,524.48,524.48,0
1973-11-30,514.71,514.71,514.71,514.71,0
1973-12-03,503.61,503.61,503.61,503.61,0
1973-12-04,507.72,507.72,507.72,507.72,0
1973-12-05,500.81,500.81,500.81,500.81,0
1973-12-06,472.08,472.08,472.08,472.08,0
1973-12-07,462.39,462.39,462.39,462.39,0
1973-12-10,472.6,472.6,472.6,472.6,0
1973-12-11,470.68,470.68,470.68,470.68,0
1973-12-12,477.25,477.25,477.25,477.25,0
1973-12-13,473.52,473.52,473.52,473.52,0
1973-12-14,450.9,450.9,450.9,450.9,0
1973-12-17,423.85,423.85,423.85,423.85,0
1973-12-18,436.73,436.73,436.73,436.73,0
1973-12-19,426.37,426.37,426.37,426.37,0
1973-12-20,417.23,417.23,417.23,417.23,0
1973-12-21,414.88,414.88,414.88,414.88,0
1973-12-24,400.01,400.01,400.01,400.01,0
1973-12-27,441.24,441.24,441.24,441.24,0
1973-12-28,438.37,438.37,438.37,438.37,0
1973-12-31,433.68,433.68,433.68,433.68,0
1974-01-02,432.78,432.78,432.78,432.78,0
1974-01-03,423.13,423.13,423.13,423.13,0
1974-01-04,425.65,425.65,425.65,425.65,0
1974-01-07,442.01,442.01,442.01,442.01,0
1974-01-08,443.17,443.17,443.17,443.17,0
1974-01-09,440.62,440.62,440.62,440.62,0
1974-01-10,433.3,433.3,433.3,433.3,0
1974-01-11,439.14,439.14,439.14,439.14,0
1974-01-14,441.82,441.82,441.82,441.82,0
1974-01-15,442.95,442.95,442.95,442.95,0
1974-01-16,457.75,457.75,457.75,457.75,0
1974-01-17,453.29,453.29,453.29,453.29,0
1974-01-18,462.25,462.25,462.25,462.25,0
1974-01-21,481.86,481.86,481.86,481.86,0
1974-01-22,474.27,474.27,474.27,474.27,0
1974-01-28,460.12,460.12,460.12,460.12,0
1974-01-29,448.74,448.74,448.74,448.74,0
1974-01-30,451.32,451.32,451.32,451.32,0
1974-01-31,452.98,452.98,452.98,452.98,0
1974-02-01,463.31,463.31,463.31,463.31,0
1974-02-04,454.69,454.69,454.69,454.69,0
1974-02-05,452.38,452.38,452.38,452.38,0
1974-02-06,443.27,443.27,443.27,443.27,0
1974-02-07,448.63,448.63,448.63,448.63,0
1974-02-08,444.49,444.49,444.49,444.49,0
1974-02-11,435.06,435.06,435.06,435.06,0
1974-02-12,436.08,436.08,436.08,436.08,0
1974-02-13,425.21,425.21,425.21,425.21,0
1974-02-14,427.52,427.52,427.52,427.52,0
1974-02-15,432.8,432.8,432.8,432.8,0
1974-02-18,427.18,427.18,427.18,427.18,0
1974-02-19,421.61,421.61,421.61,421.61,0
1974-02-20,419.25,419.25,419.25,419.25,0
1974-02-21,407.2,407.2,407.2,407.2,0
1974-02-22,396.07,396.07,396.07,396.07,0
1974-02-25,386.14,386.14,386.14,386.14,0
1974-02-26,394.74,394.74,394.74,394.74,0
1974-02-27,399.81,399.81,399.81,399.81,0
1974-02-28,387.2,387.2,387.2,387.2,0
1974-03-01,382.43,382.43,382.43,382.43,0
1974-03-04,364.93,364.93,364.93,364.93,0
1974-03-05,376.75,376.75,376.75,376.75,0
1974-03-06,401.53,401.53,401.53,401.53,0
1974-03-07,397.31,397.31,397.31,397.31,0
1974-03-08,385.04,385.04,385.04,385.04,0
1974-03-11,380.83,380.83,380.83,380.83,0
1974-03-12,377.82,377.82,377.82,377.82,0
1974-03-13,379.77,379.77,379.77,379.77,0
1974-03-14,380.7,380.7,380.7,380.7,0
1974-03-15,390.1,390.1,390.1,390.1,0
1974-03-18,385.34,385.38,385.34,385.38,0
1974-03-19,379.23,379.23,379.23,379.23,0
1974-03-20,376.77,376.77,376.77,376.77,0
1974-03-21,370.45,370.45,370.45,370.45,0
1974-03-22,363.45,363.45,363.45,363.45,0
1974-03-25,366.29,366.29,366.29,366.29,0
1974-03-26,363.61,363.61,363.61,363.61,0
1974-03-27,356.7,356.7,356.7,356.7,0
1974-03-28,353.21,353.21,353.21,353.21,0
1974-03-29,337.78,337.78,337.78,337.78,0
1974-04-01,337.8,337.8,337.8,337.8,0
1974-04-02,323.56,323.56,323.56,323.56,0
1974-04-03,324.14,324.14,324.14,324.14,0
1974-04-04,328.36,328.36,328.36,328.36,0
1974-04-08,338.13,338.13,338.13,338.13,0
1974-04-09,343.46,343.46,343.46,343.46,0
1974-04-10,337.32,337.32,337.32,337.32,0
1974-04-11,344.13,344.13,344.13,344.13,0
1974-04-16,336.8,336.8,336.8,336.8,0
1974-04-17,333.6,333.6,333.6,333.6,0
1974-04-18,335.09,335.09,335.09,335.09,0
1974-04-19,336.27,336.27,336.27,336.27,0
1974-04-22,327.66,327.66,327.66,327.66,0
1974-04-23,321.31,321.31,321.31,321.31,0
1974-04-24,321.89,321.89,321.89,321.89,0
1974-04-26,309.08,309.08,309.08,309.08,0
1974-04-29,307.46,307.46,307.46,307.46,0
1974-04-30,300,300,300,300,0
1974-05-01,290.14,290.14,290.14,290.14,0
1974-05-02,300.77,300.77,300.77,300.77,0
1974-05-03,314.04,314.04,314.04,314.04,0
1974-05-06,341.11,341.11,341.11,341.11,0
1974-05-07,341,341,341,341,0
1974-05-08,339.67,339.67,339.67,339.67,0
1974-05-09,339.26,339.26,339.26,339.26,0
1974-05-10,335.16,335.16,335.16,335.16,0
1974-05-13,329.33,329.33,329.33,329.33,0
1974-05-14,325.22,325.22,325.22,325.22,0
1974-05-15,335.28,335.28,335.28,335.28,0
1974-05-16,335.94,335.94,335.94,335.94,0
1974-05-17,336.6,336.6,336.6,336.6,0
1974-05-20,355.69,355.69,355.69,355.69,0
1974-05-21,353.82,353.82,353.82,353.82,0
1974-05-22,368.46,368.46,368.46,368.46,0
1974-05-23,372.4,372.4,372.4,372.4,0
1974-05-24,401.91,401.91,401.91,401.91,0
1974-05-27,393.3,393.3,393.3,393.3,0
1974-05-28,409.13,409.13,409.13,409.13,0
1974-05-29,427.93,427.93,427.93,427.93,0
1974-05-30,421.33,421.33,421.33,421.33,0
1974-05-31,401.16,401.16,401.16,401.16,0
1974-06-03,409.51,409.51,409.51,409.51,0
1974-06-04,404.55,404.55,404.55,404.55,0
1974-06-05,405.68,405.68,405.68,405.68,0
1974-06-06,405.99,405.99,405.99,405.99,0
1974-06-07,411.06,411.06,411.06,411.06,0
1974-06-10,432.49,432.49,432.49,432.49,0
1974-06-11,433.84,433.84,433.84,433.84,0
1974-06-12,450.28,450.28,450.28,450.28,0
1974-06-13,449.3,449.3,449.3,449.3,0
1974-06-14,466.45,466.45,466.45,466.45,0
1974-06-17,470.03,470.03,470.03,470.03,0
1974-06-18,446.46,446.46,446.46,446.46,0
1974-06-19,443.87,443.87,443.87,443.87,0
1974-06-20,434.42,434.42,434.42,434.42,0
1974-06-21,425.21,425.21,425.21,425.21,0
1974-06-25,409.13,409.13,409.13,409.13,0
1974-06-26,417.18,417.18,417.18,417.18,0
1974-06-27,399.77,399.77,399.77,399.77,0
1974-06-28,399.36,399.36,399.36,399.36,0
1974-07-02,392.71,392.71,392.71,392.71,0
1974-07-03,369.83,369.83,369.83,369.83,0
1974-07-04,357.37,357.37,357.37,357.37,0
1974-07-05,376.25,376.25,376.25,376.25,0
1974-07-08,360.86,360.86,360.86,360.86,0
1974-07-09,354.76,354.76,354.76,354.76,0
1974-07-10,347.49,347.49,347.49,347.49,0
1974-07-11,354.75,354.75,354.75,354.75,0
1974-07-12,342.1,342.1,342.1,342.1,0
1974-07-15,323.67,323.67,323.67,323.67,0
1974-07-16,331.86,331.86,331.86,331.86,0
1974-07-17,332.66,332.66,332.66,332.66,0
1974-07-18,328.55,328.55,328.55,328.55,0
1974-07-19,358,358,358,358,0
1974-07-22,351.22,351.22,351.22,351.22,0
1974-07-23,355.21,355.21,355.21,355.21,0
1974-07-24,365.53,365.53,365.53,365.53,0
1974-07-25,371.87,371.87,371.87,371.87,0
1974-07-26,355.7,355.7,355.7,355.7,0
1974-07-29,348.91,348.91,348.91,348.91,0
1974-07-30,335.77,335.77,335.77,335.77,0
1974-07-31,338.15,338.15,338.15,338.15,0
1974-08-01,341.99,341.99,341.99,341.99,0
1974-08-02,340.1,340.1,340.1,340.1,0
1974-08-06,327.67,327.67,327.67,327.67,0
1974-08-07,331.78,331.78,331.78,331.78,0
1974-08-08,334.32,334.32,334.32,334.32,0
1974-08-09,332.01,332.01,332.01,332.01,0
1974-08-12,327.71,327.71,327.71,327.71,0
1974-08-13,324.68,324.68,324.68,324.68,0
1974-08-14,316.87,316.87,316.87,316.87,0
1974-08-15,315.6,315.6,315.6,315.6,0
1974-08-16,309.73,309.73,309.73,309.73,0
1974-08-19,306.62,306.62,306.62,306.62,0
1974-08-20,297.46,297.46,297.46,297.46,0
1974-08-21,298.04,298.04,298.04,298.04,0
1974-08-22,282.67,282.67,282.67,282.67,0
1974-08-23,284.15,284.15,284.15,284.15,0
1974-08-27,278.71,278.71,278.71,278.71,0
1974-08-28,262.64,262.64,262.64,262.64,0
1974-08-29,258.33,258.33,258.33,258.33,0
1974-08-30,259.66,259.66,259.66,259.66,0
1974-09-02,244.53,244.53,244.53,244.53,0
1974-09-03,235.18,235.18,235.18,235.18,0
1974-09-04,244.89,244.89,244.89,244.89,0
1974-09-05,251.51,251.51,251.51,251.51,0
1974-09-06,238.91,238.91,238.91,238.91,0
1974-09-09,242.72,242.72,242.72,242.72,0
1974-09-10,236.2,236.2,236.2,236.2,0
1974-09-11,234.31,234.31,234.31,234.31,0
1974-09-12,228.01,228.01,228.01,228.01,0
1974-09-13,220.74,220.74,220.74,220.74,0
1974-09-16,207.12,207.12,207.12,207.12,0
1974-09-17,207.81,207.81,207.81,207.81,0
1974-09-18,227.47,227.47,227.47,227.47,0
1974-09-19,217.81,217.81,217.81,217.81,0
1974-09-20,234.55,234.55,234.55,234.55,0
1974-09-23,238.2,238.2,238.2,238.2,0
1974-09-24,229.93,229.93,229.93,229.93,0
1974-09-25,220.57,220.57,220.57,220.57,0
1974-09-26,221.7,221.7,221.7,221.7,0
1974-09-27,220.51,220.51,220.51,220.51,0
1974-09-30,212.59,212.59,212.59,212.59,0
1974-10-02,216.29,216.29,216.29,216.29,0
1974-10-03,211.07,211.07,211.07,211.07,0
1974-10-04,205.61,205.61,205.61,205.61,0
1974-10-07,208.14,208.14,208.14,208.14,0
1974-10-08,212.6,212.6,212.6,212.6,0
1974-10-09,206.31,206.31,206.31,206.31,0
1974-10-10,210.86,210.86,210.86,210.86,0
1974-10-11,212.72,212.72,212.72,212.72,0
1974-10-14,215.95,215.95,215.95,215.95,0
1974-10-15,225.7,225.7,225.7,225.7,0
1974-10-16,234.17,234.17,234.17,234.17,0
1974-10-17,222.72,222.72,222.72,222.72,0
1974-10-18,224.86,224.86,224.86,224.86,0
1974-10-21,223.46,223.46,223.46,223.46,0
1974-10-22,229.4,229.4,229.4,229.4,0
1974-10-24,220.89,220.89,220.89,220.89,0
1974-10-25,220.18,220.18,220.18,220.18,0
1974-10-28,225.64,225.64,225.64,225.64,0
1974-10-29,224.99,224.99,224.99,224.99,0
1974-10-30,227.5,227.5,227.5,227.5,0
1974-10-31,224.42,224.42,224.42,224.42,0
1974-11-01,223.82,223.82,223.82,223.82,0
1974-11-04,215.21,215.21,215.21,215.21,0
1974-11-05,209.71,209.71,209.71,209.71,0
1974-11-06,208.13,208.13,208.13,208.13,0
1974-11-07,204.31,204.31,204.31,204.31,0
1974-11-08,203.92,203.92,203.92,203.92,0
1974-11-11,194.58,194.58,194.58,194.58,0
1974-11-12,187.84,187.84,187.84,187.84,0
1974-11-13,188.52,188.52,188.52,188.52,0
1974-11-14,179.58,179.58,179.58,179.58,0
1974-11-15,180.99,180.99,180.99,180.99,0
1974-11-18,177.5,177.5,177.5,177.5,0
1974-11-19,168.85,168.85,168.85,168.85,0
1974-11-20,166.86,166.86,166.86,166.86,0
1974-11-21,169.63,169.63,169.63,169.63,0
1974-11-22,163.76,163.76,163.76,163.76,0
1974-11-25,164.29,164.29,164.29,164.29,0
1974-11-26,163.35,163.35,163.35,163.35,0
1974-11-27,185.17,185.17,185.17,185.17,0
1974-11-28,180.75,180.75,180.75,180.75,0
1974-11-29,174.85,174.85,174.85,174.85,0
1974-12-02,165.92,165.92,165.92,165.92,0
1974-12-03,165.74,165.74,165.74,165.74,0
1974-12-04,167.94,167.94,167.94,167.94,0
1974-12-05,166.24,166.24,166.24,166.24,0
1974-12-06,159.37,159.37,159.37,159.37,0
1974-12-09,155.38,155.38,155.38,155.38,0
1974-12-10,150.11,150.11,150.11,150.11,0
1974-12-11,156.71,156.71,156.71,156.71,0
1974-12-12,153.49,153.49,153.49,153.49,0
1974-12-13,157.21,157.21,157.21,157.21,0
1974-12-16,160.46,160.46,160.46,160.46,0
1974-12-17,166.49,166.49,166.49,166.49,0
1974-12-18,163.3,163.3,163.3,163.3,0
1974-12-19,159.86,159.86,159.86,159.86,0
1974-12-20,162.71,162.71,162.71,162.71,0
1974-12-23,162.84,162.84,162.84,162.84,0
1974-12-24,165.02,165.02,165.02,165.02,0
1974-12-27,165.75,165.75,165.75,165.75,0
1974-12-30,172.9,172.9,172.9,172.9,0
1974-12-31,171.11,171.11,171.11,171.11,0
1975-01-02,167.11,167.11,167.11,167.11,0
1975-01-03,168.93,168.93,168.93,168.93,0
1975-01-06,166.91,166.91,166.91,166.91,0
1975-01-07,161.75,161.75,161.75,161.75,0
1975-01-08,160.43,160.43,160.43,160.43,0
1975-01-09,160.42,160.42,160.42,160.42,0
1975-01-10,163.75,163.75,163.75,163.75,0
1975-01-13,169.03,169.03,169.03,169.03,0
1975-01-14,166.69,166.69,166.69,166.69,0
1975-01-15,167.78,167.78,167.78,167.78,0
1975-01-16,170.72,170.72,170.72,170.72,0
1975-01-17,171.55,171.55,171.55,171.55,0
1975-01-20,172.44,172.44,172.44,172.44,0
1975-01-21,176.88,176.88,176.88,176.88,0
1975-01-22,179.71,179.71,179.71,179.71,0
1975-01-23,180.18,180.18,180.18,180.18,0
1975-01-24,186.57,186.57,186.57,186.57,0
1975-01-27,209.62,209.62,209.62,209.62,0
1975-01-28,219.53,219.53,219.53,219.53,0
1975-01-29,212.19,212.19,212.19,212.19,0
1975-01-30,215.5,215.5,215.5,215.5,0
1975-01-31,220.23,220.23,220.23,220.23,0
1975-02-03,205.82,205.82,205.82,205.82,0
1975-02-04,209.15,209.15,209.15,209.15,0
1975-02-05,216.72,216.72,216.72,216.72,0
1975-02-06,223.31,223.31,223.31,223.31,0
1975-02-07,227.87,227.87,227.87,227.87,0
1975-02-10,241.31,241.31,241.31,241.31,0
1975-02-14,261.81,261.81,261.81,261.81,0
1975-02-17,263.65,263.65,263.65,263.65,0
1975-02-18,246.84,246.84,246.84,246.84,0
1975-02-19,234.51,234.51,234.51,234.51,0
1975-02-20,248.02,248.02,248.02,248.02,0
1975-02-21,242.67,242.67,242.67,242.67,0
1975-02-24,233.95,233.95,233.95,233.95,0
1975-02-25,245.41,245.41,245.41,245.41,0
1975-02-26,245.55,245.55,245.55,245.55,0
1975-02-27,257.41,257.41,257.41,257.41,0
1975-02-28,252.67,252.67,252.67,252.67,0
1975-03-03,266.06,266.06,266.06,266.06,0
1975-03-04,268.09,268.09,268.09,268.09,0
1975-03-05,282.6,282.6,282.6,282.6,0
1975-03-06,296.25,296.25,296.25,296.25,0
1975-03-07,311.16,311.16,311.16,311.16,0
1975-03-10,309.44,309.44,309.44,309.44,0
1975-03-11,324.78,324.78,324.78,324.78,0
1975-03-12,315.93,315.93,315.93,315.93,0
1975-03-13,294.26,294.26,294.26,294.26,0
1975-03-14,292.21,292.21,292.21,292.21,0
1975-03-17,294.86,294.86,294.86,294.86,0
1975-03-18,294.73,294.73,294.73,294.73,0
1975-03-19,300.27,300.27,300.27,300.27,0
1975-03-20,298.92,298.92,298.92,298.92,0
1975-03-21,286.72,286.72,286.72,286.72,0
1975-03-24,269.29,269.29,269.29,269.29,0
1975-03-25,250.29,250.29,250.29,250.29,0
1975-03-26,252.4,252.4,252.4,252.4,0
1975-03-27,279.38,279.38,279.38,279.38,0
1975-04-01,283.89,283.89,283.89,283.89,0
1975-04-02,281.34,281.34,281.34,281.34,0
1975-04-03,283.34,283.34,283.34,283.34,0
1975-04-04,286.91,286.91,286.91,286.91,0
1975-04-07,286.99,286.99,286.99,286.99,0
1975-04-08,278.15,278.15,278.15,278.15,0
1975-04-09,276.7,276.7,276.7,276.7,0
1975-04-10,274.3,274.3,274.3,274.3,0
1975-04-11,282.2,282.2,282.2,282.2,0
1975-04-14,286.73,286.73,286.73,286.73,0
1975-04-15,300.32,300.32,300.32,300.32,0
1975-04-16,296.33,296.33,296.33,296.33,0
1975-04-17,300.94,300.94,300.94,300.94,0
1975-04-18,306.61,306.61,306.61,306.61,0
1975-04-22,308.8,308.8,308.8,308.8,0
1975-04-23,321.01,321.01,321.01,321.01,0
1975-04-24,314.5,314.5,314.5,314.5,0
1975-04-25,324.4,324.4,324.4,324.4,0
1975-04-28,333.64,333.64,333.64,333.64,0
1975-04-29,326.85,326.85,326.85,326.85,0
1975-04-30,322.61,322.61,322.61,322.61,0
1975-05-01,320.37,320.37,320.37,320.37,0
1975-05-02,320.52,320.52,320.52,320.52,0
1975-05-05,314.2,314.2,314.2,314.2,0
1975-05-06,306.91,306.91,306.91,306.91,0
1975-05-07,313.04,313.04,313.04,313.04,0
1975-05-08,309.92,309.92,309.92,309.92,0
1975-05-09,309.35,309.35,309.35,309.35,0
1975-05-12,310.24,310.24,310.24,310.24,0
1975-05-13,316.1,316.1,316.1,316.1,0
1975-05-14,313.82,313.82,313.82,313.82,0
1975-05-15,322.91,322.91,322.91,322.91,0
1975-05-16,326.54,326.54,326.54,326.54,0
1975-05-19,325.93,325.93,325.93,325.93,0
1975-05-20,329.25,329.25,329.25,329.25,0
1975-05-21,336.46,336.46,336.46,336.46,0
1975-05-22,326.89,326.89,326.89,326.89,0
1975-05-23,323.64,323.64,323.64,323.64,0
1975-05-26,324.92,324.92,324.92,324.92,0
1975-05-27,329.48,329.48,329.48,329.48,0
1975-05-28,322.58,322.58,322.58,322.58,0
1975-05-29,324.62,324.62,324.62,324.62,0
1975-05-30,320.94,320.94,320.94,320.94,0
1975-06-02,323.41,323.41,323.41,323.41,0
1975-06-03,328.19,328.19,328.19,328.19,0
1975-06-04,330.5,330.5,330.5,330.5,0
1975-06-05,332.55,332.55,332.55,332.55,0
1975-06-06,336.84,336.84,336.84,336.84,0
1975-06-09,341.57,341.57,341.57,341.57,0
1975-06-10,340.46,340.46,340.46,340.46,0
1975-06-11,334.83,334.83,334.83,334.83,0
1975-06-12,335.41,335.41,335.41,335.41,0
1975-06-13,333.97,333.97,333.97,333.97,0
1975-06-16,330.93,330.93,330.93,330.93,0
1975-06-17,329.01,329.01,329.01,329.01,0
1975-06-18,319.69,319.69,319.69,319.69,0
1975-06-19,323.86,323.86,323.86,323.86,0
1975-06-20,323.09,323.09,323.09,323.09,0
1975-06-23,329.59,329.59,329.59,329.59,0
1975-06-24,326.69,326.69,326.69,326.69,0
1975-06-25,324.85,324.85,324.85,324.85,0
1975-06-26,326.72,326.72,326.72,326.72,0
1975-06-27,325.09,325.09,325.09,325.09,0
1975-06-30,321.2,321.2,321.2,321.2,0
1975-07-02,324.78,324.78,324.78,324.78,0
1975-07-03,321.34,321.34,321.34,321.34,0
1975-07-04,320.53,320.53,320.53,320.53,0
1975-07-07,327.18,327.18,327.18,327.18,0
1975-07-08,325.44,325.44,325.44,325.44,0
1975-07-09,320.94,320.94,320.94,320.94,0
1975-07-10,320.31,320.31,320.31,320.31,0
1975-07-11,324.9,324.9,324.9,324.9,0
1975-07-14,319.77,319.77,319.77,319.77,0
1975-07-15,322.58,322.58,322.58,322.58,0
1975-07-16,323.13,323.13,323.13,323.13,0
1975-07-17,328.79,328.79,328.79,328.79,0
1975-07-18,326.62,326.62,326.62,326.62,0
1975-07-21,325.06,325.06,325.06,325.06,0
1975-07-22,324.19,324.19,324.19,324.19,0
1975-07-23,323.42,323.42,323.42,323.42,0
1975-07-24,319.1,319.1,319.1,319.1,0
1975-07-25,319.64,319.64,319.64,319.64,0
1975-07-29,313.91,313.91,313.91,313.91,0
1975-07-30,305.13,305.13,305.13,305.13,0
1975-07-31,306.77,306.77,306.77,306.77,0
1975-08-01,305.55,305.55,305.55,305.55,0
1975-08-05,294.88,294.88,294.88,294.88,0
1975-08-06,300.15,300.15,300.15,300.15,0
1975-08-07,305.47,305.47,305.47,305.47,0
1975-08-08,301.57,301.57,301.57,301.57,0
1975-08-11,299.85,299.85,299.85,299.85,0
1975-08-12,305.87,305.87,305.87,305.87,0
1975-08-13,302.21,302.21,302.21,302.21,0
1975-08-14,299.95,299.95,299.95,299.95,0
1975-08-15,296.69,296.69,296.69,296.69,0
1975-08-18,297.84,297.84,297.84,297.84,0
1975-08-19,302.74,302.74,302.74,302.74,0
1975-08-20,298.21,298.21,298.21,298.21,0
1975-08-21,295.04,295.04,295.04,295.04,0
1975-08-22,294.52,294.52,294.52,294.52,0
1975-08-26,297.82,297.82,297.82,297.82,0
1975-08-27,294.46,294.46,294.46,294.46,0
1975-08-28,296.43,296.43,296.43,296.43,0
1975-08-29,300.14,300.14,300.14,300.14,0
1975-09-01,309.47,309.47,309.47,309.47,0
1975-09-02,311.11,311.11,311.11,311.11,0
1975-09-03,309.51,309.51,309.51,309.51,0
1975-09-04,310.02,310.02,310.02,310.02,0
1975-09-05,314.19,314.19,314.19,314.19,0
1975-09-08,313.72,313.72,313.72,313.72,0
1975-09-09,310.48,310.48,310.48,310.48,0
1975-09-10,306.12,306.12,306.12,306.12,0
1975-09-11,303.17,303.17,303.17,303.17,0
1975-09-12,301.84,301.84,301.84,301.84,0
1975-09-15,298.63,298.63,298.63,298.63,0
1975-09-16,302.54,302.54,302.54,302.54,0
1975-09-17,300.98,300.98,300.98,300.98,0
1975-09-18,302.99,302.99,302.99,302.99,0
1975-09-19,310.49,310.49,310.49,310.49,0
1975-09-23,309.19,309.19,309.19,309.19,0
1975-09-24,309.69,309.69,309.69,309.69,0
1975-09-25,315.02,315.02,315.02,315.02,0
1975-09-26,311.64,311.64,311.64,311.64,0
1975-09-29,304.58,304.58,304.58,304.58,0
1975-09-30,306.4,306.4,306.4,306.4,0
1975-10-01,303.51,303.51,303.51,303.51,0
1975-10-02,304.12,304.12,304.12,304.12,0
1975-10-03,303.72,303.72,303.72,303.72,0
1975-10-06,306.97,306.97,306.97,306.97,0
1975-10-07,306.3,306.3,306.3,306.3,0
1975-10-08,307.92,307.92,307.92,307.92,0
1975-10-09,308.86,308.86,308.86,308.86,0
1975-10-10,311.39,311.39,311.39,311.39,0
1975-10-15,314.66,314.66,314.66,314.66,0
1975-10-16,313.43,313.43,313.43,313.43,0
1975-10-17,316.27,316.27,316.27,316.27,0
1975-10-20,314.46,314.46,314.46,314.46,0
1975-10-21,316.24,316.24,316.24,316.24,0
1975-10-22,319.17,319.17,319.17,319.17,0
1975-10-23,318.69,318.69,318.69,318.69,0
1975-10-24,319.88,319.88,319.88,319.88,0
1975-10-27,317.67,317.67,317.67,317.67,0
1975-10-28,317.82,317.82,317.82,317.82,0
1975-10-29,313.56,313.56,313.56,313.56,0
1975-10-30,308.38,308.38,308.38,308.38,0
1975-10-31,312.27,312.27,312.27,312.27,0
1975-11-03,309.96,309.96,309.96,309.96,0
1975-11-04,309.39,309.39,309.39,309.39,0
1975-11-05,311.6,311.6,311.6,311.6,0
1975-11-06,312.68,312.68,312.68,312.68,0
1975-11-07,309.33,309.33,309.33,309.33,0
1975-11-10,308.05,308.05,308.05,308.05,0
1975-11-11,305.43,305.43,305.43,305.43,0
1975-11-12,306.49,306.49,306.49,306.49,0
1975-11-13,311.1,311.1,311.1,311.1,0
1975-11-14,309.93,309.93,309.93,309.93,0
1975-11-17,310.79,310.79,310.79,310.79,0
1975-11-18,316.97,316.97,316.97,316.97,0
1975-11-19,315.7,315.7,315.7,315.7,0
1975-11-20,312.64,312.64,312.64,312.64,0
1975-11-21,311.14,311.14,311.14,311.14,0
1975-11-24,311.16,311.16,311.16,311.16,0
1975-11-25,312.99,312.99,312.99,312.99,0
1975-11-26,313.3,313.3,313.3,313.3,0
1975-11-27,313.66,313.66,313.66,313.66,0
1975-11-28,313.52,313.52,313.52,313.52,0
1975-12-01,317.22,317.22,317.22,317.22,0
1975-12-02,316.67,316.67,316.67,316.67,0
1975-12-03,318.54,318.54,318.54,318.54,0
1975-12-04,316.49,316.49,316.49,316.49,0
1975-12-05,314.79,314.79,314.79,314.79,0
1975-12-08,318.22,318.22,318.22,318.22,0
1975-12-09,317.97,317.97,317.97,317.97,0
1975-12-10,320.59,320.59,320.59,320.59,0
1975-12-11,325.73,325.73,325.73,325.73,0
1975-12-12,328.72,328.72,328.72,328.72,0
1975-12-15,335.4,335.4,335.4,335.4,0
1975-12-16,332.56,332.56,332.56,332.56,0
1975-12-17,335.53,335.53,335.53,335.53,0
1975-12-18,334.25,334.25,334.25,334.25,0
1975-12-19,332.14,332.14,332.14,332.14,0
1975-12-22,332.6,332.6,332.6,332.6,0
1975-12-23,338.14,338.14,338.14,338.14,0
1975-12-24,341.55,341.55,341.55,341.55,0
1975-12-29,350.9,350.9,350.9,350.9,0
1975-12-30,352.94,352.94,352.94,352.94,0
1975-12-31,350,350,350,350,0
1976-01-02,354.53,354.53,354.53,354.53,0
1976-01-05,361.2,361.2,361.2,361.2,0
1976-01-06,360.34,360.34,360.34,360.34,0
1976-01-07,363.47,363.47,363.47,363.47,0
1976-01-08,371.79,371.79,317.79,317.79,0
1976-01-09,363.65,363.65,363.65,363.65,0
1976-01-12,372.77,372.77,372.77,372.77,0
1976-01-13,373.55,373.55,373.55,373.55,0
1976-01-14,374.22,374.22,374.22,374.22,0
1976-01-15,373.91,373.91,373.91,373.91,0
1976-01-16,383.4,383.4,383.4,383.4,0
1976-01-19,390.22,390.22,390.22,390.22,0
1976-01-20,389.24,389.24,389.24,389.24,0
1976-01-21,387.5,387.5,387.5,387.5,0
1976-01-22,383.75,383.75,383.75,383.75,0
1976-01-23,386.85,386.85,386.85,386.85,0
1976-01-26,397.36,397.36,397.36,397.36,0
1976-01-27,394.84,394.84,394.84,394.84,0
1976-01-28,405.55,405.55,405.55,405.55,0
1976-01-29,411.49,411.49,411.49,411.49,0
1976-01-30,423.5,423.5,423.5,423.5,0
1976-02-04,434.48,434.48,434.48,434.48,0
1976-02-05,431.02,431.02,431.02,431.02,0
1976-02-06,412.07,412.07,412.07,412.07,0
1976-02-09,410.76,410.76,410.76,410.76,0
1976-02-10,405.24,405.24,405.24,405.24,0
1976-02-11,399.82,399.82,399.82,399.82,0
1976-02-12,404.53,404.53,404.53,404.53,0
1976-02-13,409.33,409.33,409.33,409.33,0
1976-02-16,418.36,418.36,418.36,418.36,0
1976-02-17,411.89,411.89,411.89,411.89,0
1976-02-18,416.12,416.12,416.12,416.12,0
1976-02-19,413.51,413.51,413.51,413.51,0
1976-02-20,422.54,422.54,422.54,422.54,0
1976-02-23,426.28,426.28,426.28,426.28,0
1976-02-24,433.27,433.27,433.27,433.27,0
1976-02-25,440.81,440.81,440.81,440.81,0
1976-02-26,446.99,446.99,446.99,446.99,0
1976-02-27,448.14,448.14,448.14,448.14,0
1976-03-01,450.65,450.65,450.65,450.65,0
1976-03-02,448.75,448.75,448.75,448.75,0
1976-03-03,447.75,447.75,447.75,447.75,0
1976-03-04,438,438,438,438,0
1976-03-05,435.15,435.15,435.15,435.15,0
1976-03-08,428.02,428.02,428.02,428.02,0
1976-03-09,439.93,439.93,439.93,439.93,0
1976-03-10,441.71,441.71,441.71,441.71,0
1976-03-11,451.83,451.83,451.83,451.83,0
1976-03-12,446.74,446.74,446.74,446.74,0
1976-03-15,451.86,451.86,451.86,451.86,0
1976-03-16,455.62,455.62,455.62,455.62,0
1976-03-17,465.33,465.33,465.33,465.33,0
1976-03-18,458.69,458.69,458.69,458.69,0
1976-03-19,464.67,464.67,464.67,464.67,0
1976-03-22,456.12,456.12,456.12,456.12,0
1976-03-23,448,448,448,448,0
1976-03-24,454.39,454.39,454.39,454.39,0
1976-03-25,445.78,445.78,445.78,445.78,0
1976-03-26,442.01,442.01,442.01,442.01,0
1976-03-29,455.4,455.4,455.4,455.4,0
1976-03-30,451.89,451.89,451.89,451.89,0
1976-03-31,455.78,455.78,455.78,455.78,0
1976-04-01,449.53,449.53,449.53,449.53,0
1976-04-02,446.98,446.98,446.98,446.98,0
1976-04-06,438.48,438.48,438.48,438.48,0
1976-04-07,439.02,439.02,439.02,439.02,0
1976-04-08,425.29,425.29,425.29,425.29,0
1976-04-09,428.89,428.89,428.89,428.89,0
1976-04-12,418.76,418.76,418.76,418.76,0
1976-04-13,413.01,413.01,413.01,413.01,0
1976-04-14,424.08,424.08,424.08,424.08,0
1976-04-15,423.39,423.39,423.39,423.39,0
1976-04-20,428.41,428.41,428.41,428.41,0
1976-04-22,437.63,437.63,437.63,437.63,0
1976-04-23,430.59,430.59,430.59,430.59,0
1976-04-26,426.56,426.56,426.56,426.56,0
1976-04-27,423.79,423.79,423.79,423.79,0
1976-04-28,424.71,424.71,424.71,424.71,0
1976-04-29,426.57,426.57,426.57,426.57,0
1976-04-30,426.29,426.29,426.29,426.29,0
1976-05-03,421.72,421.72,421.72,421.72,0
1976-05-04,415.74,415.74,415.74,415.74,0
1976-05-05,422.21,422.21,422.21,422.21,0
1976-05-06,416.86,416.86,416.86,416.86,0
1976-05-07,418.12,418.12,418.12,418.12,0
1976-05-10,416.19,416.19,416.19,416.19,0
1976-05-11,415.92,415.92,415.92,415.92,0
1976-05-12,414.5,414.5,414.5,414.5,0
1976-05-13,410.29,410.29,410.29,410.29,0
1976-05-14,403.51,403.51,403.51,403.51,0
1976-05-17,386.66,386.66,386.66,386.66,0
1976-05-18,382.15,382.15,382.15,382.15,0
1976-05-19,386.54,386.54,386.54,386.54,0
1976-05-20,381.19,381.19,381.19,381.19,0
1976-05-21,374.41,374.41,374.41,374.41,0
1976-05-24,364.64,364.64,364.64,364.64,0
1976-05-25,368.54,368.54,368.54,368.54,0
1976-05-26,381.08,381.08,381.08,381.08,0
1976-05-27,382.46,382.46,382.46,382.46,0
1976-05-28,381.33,381.33,381.33,381.33,0
1976-05-31,401.95,401.95,401.95,401.95,0
1976-06-01,396.82,396.82,396.82,396.82,0
1976-06-03,385.44,385.44,385.44,385.44,0
1976-06-04,378.09,378.09,378.09,378.09,0
1976-06-07,378.74,378.74,378.74,378.74,0
1976-06-08,390.44,390.44,390.44,390.44,0
1976-06-09,383.34,383.34,383.34,383.34,0
1976-06-10,388.22,388.22,388.22,388.22,0
1976-06-11,395.23,395.23,395.23,395.23,0
1976-06-14,405.4,405.4,405.4,405.4,0
1976-06-15,406.4,406.4,406.4,406.4,0
1976-06-16,396.08,396.08,396.08,396.08,0
1976-06-17,401.67,401.67,401.67,401.67,0
1976-06-18,401.35,401.35,401.35,401.35,0
1976-06-21,407.75,407.75,407.75,407.75,0
1976-06-22,410.87,410.87,410.87,410.87,0
1976-06-23,409.55,409.55,409.55,409.55,0
1976-06-24,409.97,409.97,409.97,409.97,0
1976-06-25,409.23,409.23,409.23,409.23,0
1976-06-28,405.22,405.22,405.22,405.22,0
1976-06-29,409,409,409,409,0
1976-06-30,412.8,412.8,412.8,412.8,0
1976-07-02,418.67,418.67,418.67,418.67,0
1976-07-05,422.58,422.58,422.58,422.58,0
1976-07-06,422.06,422.06,422.06,422.06,0
1976-07-07,414.83,414.83,414.83,414.83,0
1976-07-08,417.97,417.97,417.97,417.97,0
1976-07-09,416.97,416.97,416.97,416.97,0
1976-07-12,418.1,418.1,418.1,418.1,0
1976-07-13,415.88,415.88,415.88,415.88,0
1976-07-14,415.09,415.09,415.09,415.09,0
1976-07-15,412.58,412.58,412.58,412.58,0
1976-07-16,410.42,410.42,410.42,410.42,0
1976-07-19,407.67,407.67,407.67,407.67,0
1976-07-20,405.97,405.97,405.97,405.97,0
1976-07-21,402.74,402.74,402.74,402.74,0
1976-07-22,407.32,407.32,407.32,407.32,0
1976-07-23,408.49,408.49,408.49,408.49,0
1976-07-26,406.18,406.18,406.18,406.18,0
1976-07-27,403.79,403.79,403.79,403.79,0
1976-07-28,402.84,402.84,402.84,402.84,0
1976-07-29,402.32,402.32,402.32,402.32,0
1976-07-30,405.33,405.33,405.33,405.33,0
1976-08-03,406.57,406.57,406.57,406.57,0
1976-08-04,404.36,404.36,404.36,404.36,0
1976-08-05,403.92,403.92,403.92,403.92,0
1976-08-06,404.29,404.29,404.29,404.29,0
1976-08-09,403.83,403.83,403.83,403.83,0
1976-08-10,400.82,400.82,400.82,400.82,0
1976-08-11,401.21,401.21,401.21,401.21,0
1976-08-12,397.85,397.85,397.85,397.85,0
1976-08-13,396.31,396.31,396.31,396.31,0
1976-08-16,394.04,394.04,394.04,394.04,0
1976-08-17,395.44,395.44,395.44,395.44,0
1976-08-18,396.75,396.75,396.75,396.75,0
1976-08-19,396.16,396.16,396.16,396.16,0
1976-08-20,393.38,393.38,393.38,393.38,0
1976-08-23,390.03,390.03,390.03,390.03,0
1976-08-24,391.12,391.12,391.12,391.12,0
1976-08-25,390.77,390.77,390.77,390.77,0
1976-08-26,397.38,397.38,397.38,397.38,0
1976-08-27,399.9,399.9,399.9,399.9,0
1976-08-31,413.06,413.06,413.06,413.06,0
1976-09-01,417.24,417.24,417.24,417.24,0
1976-09-02,412.86,412.86,412.86,412.86,0
1976-09-03,420.83,420.83,420.83,420.83,0
1976-09-06,428.45,428.45,428.45,428.45,0
1976-09-07,428.36,428.36,428.36,428.36,0
1976-09-08,435.62,435.62,435.62,435.62,0
1976-09-10,414.52,414.52,414.52,414.52,0
1976-09-13,413.55,413.55,413.55,413.55,0
1976-09-14,408.3,408.3,408.3,408.3,0
1976-09-15,407.48,407.48,407.48,407.48,0
1976-09-16,416.17,416.17,416.17,416.17,0
1976-09-17,420.16,420.16,420.16,420.16,0
1976-09-20,421.73,421.73,421.73,421.73,0
1976-09-21,417.28,417.28,417.28,417.28,0
1976-09-22,420.19,420.19,420.19,420.19,0
1976-09-23,420.28,420.28,420.28,420.28,0
1976-09-24,416.83,416.83,416.83,416.83,0
1976-09-27,416.04,416.04,416.04,416.04,0
1976-09-28,412.84,412.84,412.84,412.84,0
1976-09-29,409.66,409.66,409.66,409.66,0
1976-09-30,408.94,408.94,408.94,408.94,0
1976-10-01,413.93,413.93,413.93,413.93,0
1976-10-04,411.04,411.04,411.04,411.04,0
1976-10-05,412.21,412.21,412.21,412.21,0
1976-10-06,406.8,406.8,406.8,406.8,0
1976-10-07,404.21,404.21,404.21,404.21,0
1976-10-08,401.02,401.02,401.02,401.02,0
1976-10-11,392.45,392.45,392.45,392.45,0
1976-10-12,384.2,384.2,384.2,384.2,0
1976-10-13,394.21,394.21,394.21,394.21,0
1976-10-14,389.84,389.84,389.84,389.84,0
1976-10-15,380.26,380.26,380.26,380.26,0
1976-10-18,385.14,385.14,385.14,385.14,0
1976-10-19,387.87,387.87,387.87,387.87,0
1976-10-20,385.62,385.62,385.62,385.62,0
1976-10-21,387.92,387.92,387.92,387.92,0
1976-10-22,400.25,400.25,400.25,400.25,0
1976-10-25,396.44,396.44,396.44,396.44,0
1976-10-26,392.51,392.51,392.51,392.51,0
1976-10-27,391.12,391.12,391.12,391.12,0
1976-10-28,392.48,392.48,392.48,392.48,0
1976-10-29,389.73,389.73,389.73,389.73,0
1976-11-02,392.74,392.74,392.74,392.74,0
1976-11-03,390.68,390.68,390.68,390.68,0
1976-11-04,394.52,394.52,394.52,394.52,0
1976-11-05,401.04,401.04,401.04,401.04,0
1976-11-08,398.61,398.61,398.61,398.61,0
1976-11-09,394.95,394.95,394.95,394.95,0
1976-11-10,397.74,397.74,397.74,397.74,0
1976-11-11,395.82,395.82,395.82,395.82,0
1976-11-12,394.27,394.27,394.27,394.27,0
1976-11-15,387.56,387.56,387.56,387.56,0
1976-11-16,385.47,385.47,385.47,385.47,0
1976-11-17,385.96,385.96,385.96,385.96,0
1976-11-18,388.62,388.62,388.62,388.62,0
1976-11-19,390.8,390.8,390.8,390.8,0
1976-11-22,388.71,388.71,388.71,388.71,0
1976-11-23,387.14,387.14,387.14,387.14,0
1976-11-24,385.63,385.63,385.63,385.63,0
1976-11-25,386.83,386.83,386.83,386.83,0
1976-11-26,389.5,389.5,389.5,389.5,0
1976-11-29,400.95,400.95,400.95,400.95,0
1976-11-30,400.77,400.77,400.77,400.77,0
1976-12-01,398.25,398.25,398.25,398.25,0
1976-12-02,402.22,402.22,402.22,402.22,0
1976-12-03,402.36,402.36,402.36,402.36,0
1976-12-06,399.55,399.55,399.55,399.55,0
1976-12-07,400.98,400.98,400.98,400.98,0
1976-12-08,402.99,402.99,402.99,402.99,0
1976-12-09,405.26,405.26,405.26,405.26,0
1976-12-10,412.86,412.86,412.86,412.86,0
1976-12-13,417.22,417.22,417.22,417.22,0
1976-12-14,416.71,416.71,416.71,416.71,0
1976-12-15,420.48,420.48,420.48,420.48,0
1976-12-16,415.85,415.85,415.85,415.85,0
1976-12-17,425.16,425.16,425.16,425.16,0
1976-12-20,429.52,429.52,429.52,429.52,0
1976-12-21,434.91,434.91,434.91,434.91,0
1976-12-22,434.26,434.26,434.26,434.26,0
1976-12-23,439.26,439.26,439.26,439.26,0
1976-12-24,441.46,441.46,441.46,441.46,0
1976-12-28,437.99,437.99,437.99,437.99,0
1976-12-29,439.99,439.99,439.99,439.99,0
1976-12-30,446.49,446.49,446.49,446.49,0
1976-12-31,447.67,447.67,447.67,447.67,0
1977-01-03,451,451,451,451,0
1977-01-04,444.2,444.2,444.2,444.2,0
1977-01-05,447.08,447.08,447.08,447.08,0
1977-01-06,441.58,441.58,441.58,441.58,0
1977-01-07,441.34,441.34,441.34,441.34,0
1977-01-10,436.69,436.69,436.69,436.69,0
1977-01-11,439.18,439.18,439.18,439.18,0
1977-01-12,433.76,433.76,433.76,433.76,0
1977-01-13,437.98,437.98,437.98,437.98,0
1977-01-14,438.49,438.49,438.49,438.49,0
1977-01-17,436.54,436.54,436.54,436.54,0
1977-01-18,438.74,438.74,438.74,438.74,0
1977-01-19,439.52,439.52,439.52,439.52,0
1977-01-20,442.4,442.4,442.4,442.4,0
1977-01-21,442.33,442.33,442.33,442.33,0
1977-01-24,441.12,441.12,441.12,441.12,0
1977-01-25,438.52,438.52,438.52,438.52,0
1977-01-26,438.01,438.01,438.01,438.01,0
1977-01-27,433.31,433.31,433.31,433.31,0
1977-01-28,433.41,433.41,433.41,433.41,0
1977-01-31,434.25,434.25,434.25,434.25,0
1977-02-01,431.02,431.02,431.02,431.02,0
1977-02-02,432.58,432.58,432.58,432.58,0
1977-02-03,433.39,433.39,433.39,433.39,0
1977-02-04,435.92,435.92,435.92,435.92,0
1977-02-07,444.65,444.65,444.65,444.65,0
1977-02-08,445.2,445.2,445.2,445.2,0
1977-02-09,442.32,442.32,442.32,442.32,0
1977-02-10,439.54,439.54,439.54,439.54,0
1977-02-11,440.82,440.82,440.82,440.82,0
1977-02-14,436.16,436.16,436.16,436.16,0
1977-02-15,436.58,436.58,436.58,436.58,0
1977-02-16,439.61,439.61,439.61,439.61,0
1977-02-17,443.73,443.73,443.73,443.73,0
1977-02-22,439.77,439.77,439.77,439.77,0
1977-02-23,434.38,434.38,434.38,434.38,0
1977-02-24,430.34,430.34,430.34,430.34,0
1977-02-25,425.42,425.42,425.42,425.42,0
1977-02-28,427.76,427.76,427.76,427.76,0
1977-03-01,433.28,433.28,433.28,433.28,0
1977-03-02,433.2,433.2,433.2,433.2,0
1977-03-03,429.06,429.06,429.06,429.06,0
1977-03-04,427.93,427.93,427.93,427.93,0
1977-03-07,422.88,422.88,422.88,422.88,0
1977-03-08,418.66,418.66,418.66,418.66,0
1977-03-09,419.06,419.06,419.06,419.06,0
1977-03-10,422.66,422.66,422.66,422.66,0
1977-03-11,419.11,419.11,419.11,419.11,0
1977-03-14,415.45,415.45,415.45,415.45,0
1977-03-15,419.26,419.26,419.26,419.26,0
1977-03-16,419.97,419.97,419.97,419.97,0
1977-03-17,418.31,418.31,418.31,418.31,0
1977-03-18,416.19,416.19,416.19,416.19,0
1977-03-21,415.61,415.61,415.61,415.61,0
1977-03-22,419.55,419.55,419.55,419.55,0
1977-03-23,421.87,421.87,421.87,421.87,0
1977-03-24,419.37,419.37,419.37,419.37,0
1977-03-25,420.06,420.06,420.06,420.06,0
1977-03-28,418.86,418.86,418.86,418.86,0
1977-03-29,417.71,417.71,417.71,417.71,0
1977-03-30,416.15,416.15,416.15,416.15,0
1977-03-31,417.27,417.27,417.27,417.27,0
1977-04-01,424.59,424.59,424.59,424.59,0
1977-04-04,430.95,430.95,430.95,430.95,0
1977-04-06,428.07,428.07,428.07,428.07,0
1977-04-07,430.14,430.14,430.14,430.14,0
1977-04-12,430.43,430.43,430.43,430.43,0
1977-04-13,435.56,435.56,435.56,435.56,0
1977-04-14,434.4,434.4,434.4,434.4,0
1977-04-15,436.66,436.66,436.66,436.66,0
1977-04-18,446.31,446.31,446.31,446.31,0
1977-04-19,439.63,439.63,439.63,439.63,0
1977-04-20,455.46,455.46,455.46,455.46,0
1977-04-22,448.74,448.74,448.74,448.74,0
1977-04-25,444.46,444.46,444.46,444.46,0
1977-04-26,442.75,442.75,442.75,442.75,0
1977-04-27,442.5,442.5,442.5,442.5,0
1977-04-28,443.53,443.53,443.53,443.53,0
1977-04-29,441.94,441.94,441.94,441.94,0
1977-05-02,440.23,440.23,440.23,440.23,0
1977-05-03,439.96,439.96,439.96,439.96,0
1977-05-04,442.02,442.02,442.02,442.02,0
1977-05-05,445.04,445.04,445.04,445.04,0
1977-05-06,443.98,443.98,443.98,443.98,0
1977-05-09,446.37,446.37,446.37,446.37,0
1977-05-10,447.65,447.65,447.65,447.65,0
1977-05-11,452.17,452.17,452.17,452.17,0
1977-05-12,450.91,450.91,450.91,450.91,0
1977-05-13,451.29,451.29,451.29,451.29,0
1977-05-16,448.85,448.85,448.85,448.85,0
1977-05-17,447.12,447.12,447.12,447.12,0
1977-05-18,447.38,447.38,447.38,447.38,0
1977-05-19,445.96,445.96,445.96,445.96,0
1977-05-20,443.97,443.97,443.97,443.97,0
1977-05-23,440.7,440.7,440.7,440.7,0
1977-05-24,441.43,441.43,441.43,441.43,0
1977-05-25,442.51,442.51,442.51,442.51,0
1977-05-26,441.13,441.13,441.13,441.13,0
1977-05-27,441.94,441.94,441.94,441.94,0
1977-05-30,438.67,438.67,438.67,438.67,0
1977-05-31,438.96,438.96,438.96,438.96,0
1977-06-01,443.32,443.32,443.32,443.32,0
1977-06-02,447.6,447.6,447.6,447.6,0
1977-06-03,450.22,450.22,450.22,450.22,0
1977-06-06,448.04,448.04,448.04,448.04,0
1977-06-07,446.1,446.1,446.1,446.1,0
1977-06-08,446.07,446.07,446.07,446.07,0
1977-06-09,448.42,448.42,448.42,448.42,0
1977-06-10,448.3,448.3,448.3,448.3,0
1977-06-13,445.89,445.89,445.89,445.89,0
1977-06-14,443.65,443.65,443.65,443.65,0
1977-06-15,441.7,441.7,441.7,441.7,0
1977-06-16,438.39,438.39,438.39,438.39,0
1977-06-17,439.76,439.76,439.76,439.76,0
1977-06-20,440.08,440.08,440.08,440.08,0
1977-06-22,436.64,436.64,436.64,436.64,0
1977-06-23,437.21,437.21,437.21,437.21,0
1977-06-24,436.43,436.43,436.43,436.43,0
1977-06-27,434.59,434.59,434.59,434.59,0
1977-06-28,436.02,436.02,436.02,436.02,0
1977-06-29,438.12,438.12,438.12,438.12,0
1977-06-30,439.59,439.59,439.59,439.59,0
1977-07-04,436.82,436.82,436.82,436.82,0
1977-07-05,435.45,435.45,435.45,435.45,0
1977-07-06,437.16,437.16,437.16,437.16,0
1977-07-07,436.8,436.8,436.8,436.8,0
1977-07-08,435.98,435.98,435.98,435.98,0
1977-07-11,435.64,435.64,435.64,435.64,0
1977-07-12,436.65,436.65,436.65,436.65,0
1977-07-13,435.74,435.74,435.74,435.74,0
1977-07-14,431.87,431.87,431.87,431.87,0
1977-07-15,431.31,431.31,431.31,431.31,0
1977-07-18,427.98,427.98,427.98,427.98,0
1977-07-19,422.78,422.78,422.78,422.78,0
1977-07-20,426.32,426.32,426.32,426.32,0
1977-07-21,422.48,422.48,422.48,422.48,0
1977-07-22,419.3,419.3,419.3,419.3,0
1977-07-25,418.47,418.47,418.47,418.47,0
1977-07-26,414.83,414.83,414.83,414.83,0
1977-07-27,413.5,413.5,413.5,413.5,0
1977-07-28,414.94,414.94,414.94,414.94,0
1977-07-29,417.85,417.85,417.85,417.85,0
1977-08-02,416.02,416.02,416.02,416.02,0
1977-08-03,414.13,414.13,414.13,414.13,0
1977-08-04,414.12,414.12,414.12,414.12,0
1977-08-05,416.79,416.79,416.79,416.79,0
1977-08-08,421.43,421.43,421.43,421.43,0
1977-08-09,425.82,425.82,425.82,425.82,0
1977-08-10,424.45,424.45,424.45,424.45,0
1977-08-11,421.08,421.08,421.08,421.08,0
1977-08-12,419.26,419.26,419.26,419.26,0
1977-08-15,418.27,418.27,418.27,418.27,0
1977-08-16,419.01,419.01,419.01,419.01,0
1977-08-17,418.68,418.68,418.68,418.68,0
1977-08-18,420.01,420.01,420.01,420.01,0
1977-08-19,419.36,419.36,419.36,419.36,0
1977-08-22,421.03,421.03,421.03,421.03,0
1977-08-23,421.13,421.13,421.13,421.13,0
1977-08-24,421.8,421.8,421.8,421.8,0
1977-08-25,421.95,421.95,421.95,421.95,0
1977-08-26,427.83,427.83,427.83,427.83,0
1977-08-30,430.22,430.22,430.22,430.22,0
1977-08-31,427.73,427.73,427.73,427.73,0
1977-09-01,429.05,429.05,429.05,429.05,0
1977-09-02,435.18,435.18,435.18,435.18,0
1977-09-05,433.73,433.73,433.73,433.73,0
1977-09-06,431.1,431.1,431.1,431.1,0
1977-09-07,427.74,427.74,427.74,427.74,0
1977-09-08,428.79,428.79,428.79,428.79,0
1977-09-09,429.95,429.95,429.95,429.95,0
1977-09-12,428.99,428.99,428.99,428.99,0
1977-09-13,427.75,427.75,427.75,427.75,0
1977-09-14,428.15,428.15,428.15,428.15,0
1977-09-15,427.49,427.49,427.49,427.49,0
1977-09-16,424.62,424.62,424.62,424.62,0
1977-09-19,420.47,420.47,420.47,420.47,0
1977-09-20,420.48,420.48,420.48,420.48,0
1977-09-21,420.93,420.93,420.93,420.93,0
1977-09-22,419.43,419.43,419.43,419.43,0
1977-09-23,418.17,418.17,418.17,418.17,0
1977-09-26,415.7,415.7,415.7,415.7,0
1977-09-27,417.08,417.08,417.08,417.08,0
1977-09-29,416.23,416.23,416.23,416.23,0
1977-09-30,417.09,417.09,417.09,417.09,0
1977-10-03,420.01,420.01,420.01,420.01,0
1977-10-04,425.4,425.4,425.4,425.4,0
1977-10-05,425.51,425.51,425.51,425.51,0
1977-10-06,425.42,425.42,425.42,425.42,0
1977-10-07,423.48,423.48,423.48,423.48,0
1977-10-10,421.49,421.49,421.49,421.49,0
1977-10-11,421.63,421.63,421.63,421.63,0
1977-10-12,420.55,420.55,420.55,420.55,0
1977-10-13,418.81,418.81,418.81,418.81,0
1977-10-14,416.89,416.89,416.89,416.89,0
1977-10-17,416.36,416.36,416.36,416.36,0
1977-10-18,419.17,419.17,419.17,419.17,0
1977-10-19,419.05,419.05,419.05,419.05,0
1977-10-20,418.17,418.17,418.17,418.17,0
1977-10-24,417.86,417.86,417.86,417.86,0
1977-10-25,413.54,413.54,413.54,413.54,0
1977-10-26,414.18,414.18,414.18,414.18,0
1977-10-27,414.64,414.64,414.64,414.64,0
1977-10-28,415.51,415.51,415.51,415.51,0
1977-10-31,417.79,417.79,417.79,417.79,0
1977-11-01,422.27,422.27,422.27,422.27,0
1977-11-02,432.23,432.23,432.23,432.23,0
1977-11-03,436.84,436.84,436.84,436.84,0
1977-11-04,434.8,434.8,434.8,434.8,0
1977-11-07,426.36,426.36,426.36,426.36,0
1977-11-08,433.93,433.93,433.93,433.93,0
1977-11-09,432.43,432.43,432.43,432.43,0
1977-11-10,429.94,429.94,429.94,429.94,0
1977-11-11,434.49,434.49,434.49,434.49,0
1977-11-14,432.76,432.76,432.76,432.76,0
1977-11-15,430.77,430.77,430.77,430.77,0
1977-11-16,430.8,430.8,430.8,430.8,0
1977-11-17,426.98,426.98,426.98,426.98,0
1977-11-18,425.51,425.51,425.51,425.51,0
1977-11-21,422.4,422.4,422.4,422.4,0
1977-11-22,422.37,422.37,422.37,422.37,0
1977-11-23,424.67,424.67,424.67,424.67,0
1977-11-24,419.9,419.9,419.9,419.9,0
1977-11-25,420.54,420.54,420.54,420.54,0
1977-11-28,418.13,418.13,418.13,418.13,0
1977-11-29,418.16,418.16,418.16,418.16,0
1977-11-30,419.29,419.29,419.29,419.29,0
1977-12-01,420.57,420.57,420.57,420.57,0
1977-12-02,421.72,421.72,421.72,421.72,0
1977-12-05,421.13,421.13,421.13,421.13,0
1977-12-06,421.85,421.85,421.85,421.85,0
1977-12-07,421.09,421.09,421.09,421.09,0
1977-12-08,419.17,419.17,419.17,419.17,0
1977-12-09,419.15,419.15,419.15,419.15,0
1977-12-12,417.77,417.77,417.77,417.77,0
1977-12-13,418.21,418.21,418.21,418.21,0
1977-12-14,418.9,418.9,418.9,418.9,0
1977-12-15,416.26,416.26,416.26,416.26,0
1977-12-16,416.41,416.41,416.41,416.41,0
1977-12-19,414.82,414.82,414.82,414.82,0
1977-12-20,411.97,411.97,411.97,411.97,0
1977-12-21,411.03,411.03,411.03,411.03,0
1977-12-22,409.23,409.23,409.23,409.23,0
1977-12-23,405.95,405.95,405.95,405.95,0
1977-12-28,406.24,406.24,406.24,406.24,0
1977-12-29,405.34,405.34,405.34,405.34,0
1977-12-30,404.02,404.02,404.02,404.02,0
1978-01-03,393.74,393.74,393.74,393.74,0
1978-01-04,388.29,388.29,388.29,388.29,0
1978-01-05,329.59,329.59,329.59,329.59,0
1978-01-06,394.82,394.82,394.82,394.82,0
1978-01-09,391.9,391.9,391.9,391.9,0
1978-01-10,390.16,390.16,390.16,390.16,0
1978-01-11,388.39,388.39,388.39,388.39,0
1978-01-12,384.41,384.41,384.41,384.41,0
1978-01-13,383.44,383.44,383.44,383.44,0
1978-01-16,389.71,389.71,389.71,389.71,0
1978-01-17,392.37,392.37,392.37,392.37,0
1978-01-18,397.06,397.06,397.06,397.06,0
1978-01-19,402.18,402.18,402.18,402.18,0
1978-01-20,400.27,400.27,400.27,400.27,0
1978-01-23,405.65,406.65,405.65,405.65,0
1978-01-24,410.18,410.18,410.18,410.18,0
1978-01-25,405.57,405.57,405.57,405.57,0
1978-01-26,402.27,402.27,402.27,402.27,0
1978-01-27,406.65,406.65,406.65,406.65,0
1978-01-30,406.74,406.74,406.74,406.74,0
1978-01-31,405.32,405.32,405.32,405.32,0
1978-02-01,404.04,404.04,404.04,404.04,0
1978-02-02,405.68,405.68,405.68,405.68,0
1978-02-03,411.03,411.03,411.03,411.03,0
1978-02-06,411.88,411.88,411.88,411.88,0
1978-02-10,410.23,410.23,410.23,410.23,0
1978-02-13,411.08,411.08,411.08,411.08,0
1978-02-14,409.58,409.58,409.58,409.58,0
1978-02-15,405.74,405.74,405.74,405.74,0
1978-02-16,407.8,407.8,407.8,407.8,0
1978-02-17,410.06,410.06,410.06,410.06,0
1978-02-20,412.08,412.08,412.08,412.08,0
1978-02-21,410.81,410.81,410.81,410.81,0
1978-02-22,409.48,409.48,409.48,409.48,0
1978-02-23,409.02,409.02,409.02,409.02,0
1978-02-24,411.45,411.45,411.45,411.45,0
1978-02-27,414.74,414.74,414.74,414.74,0
1978-02-28,413.03,413.03,413.03,413.03,0
1978-03-01,410.95,410.95,410.95,410.95,0
1978-03-02,412.65,412.65,412.65,412.65,0
1978-03-03,421.62,421.62,421.62,421.62,0
1978-03-06,420.68,420.68,420.68,420.68,0
1978-03-07,421.8,421.8,421.8,421.8,0
1978-03-08,420.51,420.51,420.51,420.51,0
1978-03-09,419.93,419.93,419.93,419.93,0
1978-03-10,420.91,420.91,420.91,420.91,0
1978-03-13,421.42,421.42,421.42,421.42,0
1978-03-14,420.65,420.65,420.65,420.65,0
1978-03-15,418.42,418.42,418.42,418.42,0
1978-03-16,417.83,417.83,417.83,417.83,0
1978-03-17,423.45,423.45,423.45,423.45,0
1978-03-20,428.38,428.38,428.38,428.38,0
1978-03-21,434.57,434.57,434.57,434.57,0
1978-03-22,435.27,435.27,435.27,435.27,0
1978-03-23,438.53,438.53,438.53,438.53,0
1978-03-28,443.81,443.81,443.81,443.81,0
1978-03-29,446.41,446.41,446.41,446.41,0
1978-03-30,444.08,444.08,444.08,444.08,0
1978-03-31,449.44,449.44,449.44,449.44,0
1978-04-03,451.54,451.54,451.54,451.54,0
1978-04-04,451.67,451.67,451.67,451.67,0
1978-04-06,445.35,445.35,445.35,445.35,0
1978-04-07,447.17,447.17,447.17,447.17,0
1978-04-10,446.8,446.8,446.8,446.8,0
1978-04-11,449.63,449.63,449.63,449.63,0
1978-04-12,445.69,445.69,445.69,445.69,0
1978-04-13,442.13,442.13,442.13,442.13,0
1978-04-14,436.96,436.96,436.96,436.96,0
1978-04-17,434.29,434.29,434.29,434.29,0
1978-04-18,441.18,441.18,441.18,441.18,0
1978-04-19,442.86,442.86,442.86,442.86,0
1978-04-20,448.91,448.91,448.91,448.91,0
1978-04-24,448.82,448.82,448.82,448.82,0
1978-04-25,455.09,455.09,455.09,455.09,0
1978-04-26,459.91,459.91,459.91,459.91,0
1978-04-27,456.02,456.02,456.02,456.02,0
1978-04-28,460.23,460.23,460.23,460.23,0
1978-05-01,461.83,461.83,461.83,461.83,0
1978-05-02,459.39,459.39,459.39,459.39,0
1978-05-03,456.25,456.25,456.25,456.25,0
1978-05-04,456.1,456.1,456.1,456.1,0
1978-05-05,457.17,457.17,457.17,457.17,0
1978-05-08,455.24,455.24,455.24,455.24,0
1978-05-09,451.36,451.36,451.36,451.36,0
1978-05-10,451.97,451.97,451.97,451.97,0
1978-05-11,449.77,449.77,449.77,449.77,0
1978-05-12,450.42,450.42,450.42,450.42,0
1978-05-15,452.33,452.33,452.33,452.33,0
1978-05-16,457.96,457.96,457.96,457.96,0
1978-05-17,460.81,460.81,460.81,460.81,0
1978-05-18,458.82,458.82,458.82,458.82,0
1978-05-19,462.15,462.15,462.15,462.15,0
1978-05-22,465.65,465.65,465.65,465.65,0
1978-05-23,466.37,466.37,433.37,433.37,0
1978-05-24,471.14,471.14,471.14,471.14,0
1978-05-25,470.19,470.19,470.19,470.19,0
1978-05-26,468.7,468.7,468.7,468.7,0
1978-05-29,464.31,464.31,464.31,464.31,0
1978-05-30,469.31,469.31,469.31,469.31,0
1978-05-31,472.57,472.57,472.57,472.57,0
1978-06-01,477.25,477.25,477.25,477.25,0
1978-06-02,479.85,479.85,479.85,479.85,0
1978-06-05,484.17,484.17,484.17,484.17,0
1978-06-06,488.72,488.72,488.72,488.72,0
1978-06-07,494.22,494.22,494.22,494.22,0
1978-06-08,505.28,505.28,505.28,505.28,0
1978-06-09,517.04,517.04,517.04,517.04,0
1978-06-12,518.8,518.8,518.8,518.8,0
1978-06-13,513.77,513.77,513.77,513.77,0
1978-06-14,528.26,528.26,528.26,528.26,0
1978-06-15,546.54,546.54,546.54,546.54,0
1978-06-16,544.26,544.26,544.26,544.26,0
1978-06-19,562.31,562.31,562.31,562.31,0
1978-06-20,552.48,552.48,552.48,552.48,0
1978-06-21,540.72,540.72,540.72,540.72,0
1978-06-22,549.72,549.72,549.72,549.72,0
1978-06-23,548.08,548.08,548.08,548.08,0
1978-06-26,536.95,536.95,536.95,536.95,0
1978-06-27,541.04,541.04,541.04,541.04,0
1978-06-28,544.85,544.85,544.85,544.85,0
1978-06-29,548.56,548.56,548.56,548.56,0
1978-06-30,556.88,556.88,556.88,556.88,0
1978-07-03,567.28,567.28,567.28,567.28,0
1978-07-04,564.72,564.72,564.72,564.72,0
1978-07-05,574.72,574.72,574.72,574.72,0
1978-07-06,582.67,582.67,582.67,582.67,0
1978-07-07,581.32,581.32,581.32,581.32,0
1978-07-10,573.13,573.13,573.13,573.13,0
1978-07-11,580.42,580.42,580.42,580.42,0
1978-07-12,574.77,574.77,574.77,574.77,0
1978-07-13,565.69,565.69,565.69,565.69,0
1978-07-14,567.38,567.38,567.38,567.38,0
1978-07-17,557.22,557.22,557.22,557.22,0
1978-07-18,549.31,549.31,549.31,549.31,0
1978-07-19,556.97,556.97,556.97,556.97,0
1978-07-20,554.94,554.94,554.94,554.94,0
1978-07-21,557.09,557.09,557.09,557.09,0
1978-07-24,571.96,571.96,571.96,571.96,0
1978-07-25,578.02,578.02,578.02,578.02,0
1978-07-28,581.86,581.86,581.86,581.86,0
1978-07-31,584.42,584.42,584.42,584.42,0
1978-08-01,593.13,593.13,593.13,593.13,0
1978-08-02,592.96,592.96,592.96,592.96,0
1978-08-03,592.43,592.43,592.43,592.43,0
1978-08-04,600.75,600.75,600.75,600.75,0
1978-08-08,615.64,615.64,615.64,615.64,0
1978-08-09,621.58,621.58,621.58,621.58,0
1978-08-10,614.38,614.38,614.38,614.38,0
1978-08-11,624.22,624.22,624.22,624.22,0
1978-08-14,631.54,631.54,631.54,631.54,0
1978-08-15,647.98,647.98,647.98,647.98,0
1978-08-16,643.54,643.54,643.54,643.54,0
1978-08-17,660.42,660.42,660.42,660.42,0
1978-08-18,680.12,680.12,680.12,680.12,0
1978-08-21,657,657,657,657,0
1978-08-22,634.42,634.42,634.42,634.42,0
1978-08-23,649.7,649.7,649.7,649.7,0
1978-08-24,666.4,666.4,666.4,666.4,0
1978-08-25,661.41,661.41,661.41,661.41,0
1978-08-29,664.51,664.51,664.51,664.51,0
1978-08-30,678.56,678.56,678.56,678.56,0
1978-08-31,679.82,679.82,679.82,679.82,0
1978-09-01,696.43,696.43,696.43,696.43,0
1978-09-04,707.79,707.79,707.79,707.79,0
1978-09-05,692.28,692.28,692.28,692.28,0
1978-09-06,687.41,687.41,687.41,687.41,0
1978-09-07,700.39,700.39,700.39,700.39,0
1978-09-08,697.25,697.25,697.25,697.25,0
1978-09-11,680.91,680.91,680.91,680.91,0
1978-09-12,689.31,689.31,689.31,689.31,0
1978-09-13,676.27,676.27,676.27,676.27,0
1978-09-14,661.49,661.49,661.49,661.49,0
1978-09-15,642.6,642.6,642.6,642.6,0
1978-09-19,623.76,623.76,623.76,623.76,0
1978-09-20,642.57,642.57,642.57,642.57,0
1978-09-21,628.21,628.21,628.21,628.21,0
1978-09-22,610.17,610.17,610.17,610.17,0
1978-09-25,618.73,618.73,618.73,618.73,0
1978-09-26,632.47,632.47,632.47,632.47,0
1978-09-27,637.77,637.77,637.77,637.77,0
1978-09-28,645.27,645.27,645.27,645.27,0
1978-09-29,633.14,633.14,633.14,633.14,0
1978-10-02,616.92,616.92,616.92,616.92,0
1978-10-03,622.53,622.53,622.53,622.53,0
1978-10-04,612.6,612.6,612.6,612.6,0
1978-10-05,602.28,602.28,602.28,602.28,0
1978-10-06,614.93,614.93,614.93,614.93,0
1978-10-09,618.68,618.68,618.68,618.68,0
1978-10-11,618.46,618.46,618.46,618.46,0
1978-10-12,638.65,638.65,638.65,638.65,0
1978-10-13,639.14,639.14,639.14,639.14,0
1978-10-16,643.78,643.78,643.78,643.78,0
1978-10-17,638.57,638.57,638.57,638.57,0
1978-10-18,633.05,633.05,633.05,633.05,0
1978-10-19,644.46,644.46,644.46,644.46,0
1978-10-20,644.9,644.9,644.9,644.9,0
1978-10-23,662.01,662.01,662.01,662.01,0
1978-10-24,666.75,666.75,666.75,666.75,0
1978-10-25,670.35,670.35,670.35,670.35,0
1978-10-26,671.73,671.73,671.73,671.73,0
1978-10-27,673.31,673.31,673.31,673.31,0
1978-10-30,688.32,688.32,688.32,688.32,0
1978-10-31,673.11,673.11,673.11,673.11,0
1978-11-01,677.81,677.81,677.81,677.81,0
1978-11-02,668.35,668.35,668.35,668.35,0
1978-11-03,657.35,657.35,657.35,657.35,0
1978-11-06,648.62,648.62,648.62,648.62,0
1978-11-07,628.76,628.76,628.76,628.76,0
1978-11-08,600.38,600.38,600.38,600.38,0
1978-11-09,565.41,565.41,565.41,565.41,0
1978-11-10,575.09,575.09,575.09,575.09,0
1978-11-13,537.16,537.16,537.16,537.16,0
1978-11-14,549.2,549.2,549.2,549.2,0
1978-11-15,538.56,538.56,538.56,538.56,0
1978-11-16,516.99,516.99,516.99,516.99,0
1978-11-17,488.48,488.48,488.48,488.48,0
1978-11-20,468.45,468.45,468.45,468.45,0
1978-11-21,486.16,486.16,486.16,486.16,0
1978-11-22,513.91,513.91,513.91,513.91,0
1978-11-23,503.7,503.7,503.7,503.7,0
1978-11-24,484.72,484.72,484.72,484.72,0
1978-11-27,501.14,501.14,501.14,501.14,0
1978-11-28,490.94,490.94,490.94,490.94,0
1978-11-29,497.04,497.04,497.04,497.04,0
1978-11-30,499.43,499.43,499.43,499.43,0
1978-12-01,500.74,500.74,500.74,500.74,0
1978-12-04,520.07,520.07,520.07,520.07,0
1978-12-05,516.93,516.93,516.93,516.93,0
1978-12-06,525.08,525.08,525.08,525.08,0
1978-12-07,521.99,521.99,521.99,521.99,0
1978-12-08,522.78,522.78,522.78,522.78,0
1978-12-11,518.94,518.94,518.94,518.94,0
1978-12-12,513.81,513.81,513.81,513.81,0
1978-12-13,503.11,503.11,503.11,503.11,0
1978-12-14,507.59,507.59,507.59,507.59,0
1978-12-15,508.02,508.02,508.02,508.02,0
1978-12-18,496.34,496.34,496.34,496.34,0
1978-12-19,491.47,491.47,491.47,491.47,0
1978-12-20,498.79,498.79,498.79,498.79,0
1978-12-21,502.23,502.23,502.23,502.23,0
1978-12-22,511.36,511.36,511.36,511.36,0
1978-12-27,503.7,503.7,503.7,503.7,0
1978-12-28,500.09,500.09,500.09,500.09,0
1978-12-29,495.51,495.51,495.51,495.51,0
1979-01-02,493.83,493.83,493.83,493.83,0
1979-01-03,496.49,496.49,496.49,496.49,0
1979-01-04,507.29,507.29,507.19,507.19,0
1979-01-05,506.46,506.46,506.46,506.46,0
1979-01-08,504.62,504.62,504.62,504.62,0
1979-01-09,507.75,507.75,507.75,507.75,0
1979-01-10,515.28,515.28,515.28,515.28,0
1979-01-11,526.59,526.59,526.59,526.59,0
1979-01-12,532.89,532.89,532.89,532.89,0
1979-01-15,525.59,525.59,525.59,525.59,0
1979-01-16,545.82,545.82,545.82,545.82,0
1979-01-17,540.44,540.44,540.44,540.44,0
1979-01-18,540.37,540.37,540.37,540.37,0
1979-01-19,535.84,535.84,535.84,535.84,0
1979-01-22,531.26,531.26,531.26,531.26,0
1979-01-23,536.28,536.28,536.28,536.28,0
1979-01-24,535.22,535.22,535.22,535.22,0
1979-01-25,534.81,534.81,534.81,534.81,0
1979-02-01,549.46,549.46,549.46,549.46,0
1979-02-02,554.94,554.94,554.94,554.94,0
1979-02-05,568.9,568.9,568.9,568.9,0
1979-02-06,562.22,562.22,562.22,562.22,0
1979-02-07,553.53,553.53,553.53,553.53,0
1979-02-08,545.52,545.52,545.52,545.52,0
1979-02-09,533.06,533.06,533.06,533.06,0
1979-02-12,528.93,528.93,528.93,528.93,0
1979-02-13,530.01,530.01,530.01,530.01,0
1979-02-14,530.37,530.37,530.37,530.37,0
1979-02-15,538.95,538.95,538.95,538.95,0
1979-02-16,531.24,531.24,531.24,531.24,0
1979-02-19,509.92,509.92,509.92,509.92,0
1979-02-20,521.46,521.46,521.46,521.46,0
1979-02-21,514.99,514.99,514.99,514.99,0
1979-02-22,515.95,515.95,515.95,515.95,0
1979-02-23,506.66,506.66,506.66,506.66,0
1979-02-26,511.17,511.17,511.17,511.17,0
1979-02-27,518.93,518.93,518.93,518.93,0
1979-02-28,526.87,526.87,526.87,526.87,0
1979-03-01,517.34,517.34,517.34,517.34,0
1979-03-02,522,522,522,522,0
1979-03-05,529.08,529.08,529.08,529.08,0
1979-03-06,533.67,533.67,533.67,533.67,0
1979-03-07,529.27,529.27,529.27,529.27,0
1979-03-08,528.28,528.28,528.28,528.28,0
1979-03-09,533.74,533.74,533.74,533.74,0
1979-03-12,535.01,535.01,535.01,535.01,0
1979-03-13,538.21,538.21,538.21,538.21,0
1979-03-14,540.27,540.27,540.27,540.27,0
1979-03-15,548.08,548.08,548.08,548.08,0
1979-03-16,551.06,551.06,551.06,551.06,0
1979-03-19,555.92,555.92,555.92,555.92,0
1979-03-20,559.39,559.39,559.39,559.39,0
1979-03-21,552.87,552.87,552.87,552.87,0
1979-03-22,549.8,549.8,549.8,549.8,0
1979-03-23,554.48,554.48,554.48,554.48,0
1979-03-26,555.56,555.56,555.56,555.56,0
1979-03-27,543.48,543.48,543.48,543.48,0
1979-03-28,541.67,541.67,541.67,541.67,0
1979-03-29,537.93,537.93,537.93,537.93,0
1979-03-30,537.66,537.66,537.66,537.66,0
1979-04-02,529.54,529.54,529.54,529.54,0
1979-04-03,518.59,518.59,518.59,518.59,0
1979-04-04,519.44,519.44,519.44,519.44,0
1979-04-05,529,529,529,529,0
1979-04-06,531.43,531.53,531.43,531.53,0
1979-04-09,584.55,584.55,584.55,584.55,0
1979-04-10,530.02,530.02,530.02,530.02,0
1979-04-11,529.07,529.07,529.07,529.07,0
1979-04-12,529.65,529.65,529.65,529.65,0
1979-04-17,535.29,535.29,535.29,535.29,0
1979-04-18,539.58,539.58,539.58,539.58,0
1979-04-19,530.54,530.54,530.54,530.54,0
1979-04-20,534.47,534.47,534.47,534.47,0
1979-04-23,534.65,534.65,534.65,534.65,0
1979-04-24,530.36,530.36,530.36,530.36,0
1979-04-25,529.21,529.21,529.21,529.21,0
1979-04-26,529,529,529,529,0
1979-04-27,530.84,530.84,530.84,530.84,0
1979-04-30,537.82,537.82,537.82,537.82,0
1979-05-01,539.64,539.64,539.64,539.64,0
1979-05-02,538.67,538.67,538.67,538.67,0
1979-05-03,538.56,538.56,538.56,538.56,0
1979-05-04,545.27,545.27,545.27,545.27,0
1979-05-07,550.24,550.24,550.24,550.24,0
1979-05-08,552.73,552.73,552.73,552.73,0
1979-05-09,553.84,553.84,553.84,553.84,0
1979-05-10,551.39,551.39,551.39,551.39,0
1979-05-11,544.37,544.37,544.37,544.37,0
1979-05-14,543.72,543.72,543.72,543.72,0
1979-05-15,547.69,547.69,547.69,547.69,0
1979-05-16,550.27,550.27,550.27,550.27,0
1979-05-17,554.71,554.71,554.71,554.71,0
1979-05-18,565.16,565.16,565.16,565.16,0
1979-05-21,568.64,568.64,568.64,568.64,0
1979-05-22,562.56,562.56,562.56,562.56,0
1979-05-23,561.83,561.83,561.83,561.83,0
1979-05-24,559.19,559.19,559.19,559.19,0
1979-05-25,562.96,562.96,562.96,562.96,0
1979-05-28,558.72,558.72,558.72,558.72,0
1979-05-29,564.25,564.25,564.25,564.25,0
1979-05-31,562.96,562.96,562.96,562.96,0
1979-06-01,557.3,557.3,557.3,557.3,0
1979-06-04,554.14,554.14,554.14,554.14,0
1979-06-05,556.96,556.96,556.96,556.96,0
1979-06-06,556.68,556.68,556.68,556.68,0
1979-06-07,553.24,553.24,553.24,553.24,0
1979-06-08,552.3,552.3,552.3,552.3,0
1979-06-11,547.26,547.26,547.26,547.26,0
1979-06-12,545.53,545.53,545.53,545.53,0
1979-06-13,541,541,541,541,0
1979-06-14,540.79,540.79,540.79,540.79,0
1979-06-15,543.79,543.79,543.79,543.79,0
1979-06-18,546.22,546.22,546.22,546.22,0
1979-06-19,541.89,541.89,541.89,541.89,0
1979-06-20,539.24,539.24,539.24,539.24,0
1979-06-21,534.89,534.89,534.89,534.89,0
1979-06-22,528.62,528.62,528.62,528.62,0
1979-06-25,531.61,531.61,531.61,531.61,0
1979-06-26,536.37,536.37,536.37,536.37,0
1979-06-27,536.65,536.65,536.65,536.65,0
1979-06-28,536.67,536.67,536.67,536.67,0
1979-06-29,539.32,539.32,539.32,539.32,0
1979-07-03,535.91,535.91,535.91,535.91,0
1979-07-04,537.31,537.31,537.31,537.31,0
1979-07-05,536.63,536.63,536.63,536.63,0
1979-07-06,533.19,533.19,533.19,533.19,0
1979-07-09,544.73,544.73,544.73,544.73,0
1979-07-10,550.28,550.28,550.28,550.28,0
1979-07-11,553.34,553.34,553.34,553.34,0
1979-07-12,553.92,553.92,553.92,553.92,0
1979-07-13,551.6,551.6,551.6,551.6,0
1979-07-16,548.99,548.99,548.99,548.99,0
1979-07-17,551.54,551.54,551.54,551.54,0
1979-07-18,557.83,557.83,557.83,557.83,0
1979-07-19,567.05,567.05,567.05,567.05,0
1979-07-20,578.46,578.46,578.46,578.46,0
1979-07-23,598.45,598.45,598.45,598.45,0
1979-07-24,592.49,592.49,592.49,592.49,0
1979-07-25,594.8,594.8,594.8,594.8,0
1979-07-26,600.21,600.21,600.21,600.21,0
1979-07-27,623.21,623.21,623.21,623.21,0
1979-07-30,624.4,624.4,624.4,624.4,0
1979-07-31,605.23,605.23,605.23,605.23,0
1979-08-01,616.63,616.63,616.63,616.63,0
1979-08-03,608.59,608.59,608.59,608.59,0
1979-08-07,603.73,603.73,603.73,603.73,0
1979-08-08,614.54,614.54,614.54,614.54,0
1979-08-09,620.1,620.1,620.1,620.1,0
1979-08-10,620.98,620.98,620.98,620.98,0
1979-08-13,625.78,625.78,625.78,625.78,0
1979-08-14,619.89,619.89,619.89,619.89,0
1979-08-15,613.47,613.47,613.47,613.47,0
1979-08-16,615.89,615.89,615.89,615.89,0
1979-08-17,614.08,614.08,614.08,614.08,0
1979-08-20,591.81,591.81,591.81,591.81,0
1979-08-21,578.17,578.17,578.17,578.17,0
1979-08-22,590.09,590.09,590.09,590.09,0
1979-08-23,573.03,573.03,573.03,573.03,0
1979-08-24,572.71,572.71,572.71,572.71,0
1979-08-28,575.5,575.5,575.5,575.5,0
1979-08-29,580.88,580.88,580.88,580.88,0
1979-08-30,577.39,577.39,577.39,577.39,0
1979-08-31,581.77,581.77,581.77,581.77,0
1979-09-03,580.2,580.2,580.2,580.2,0
1979-09-04,582.53,582.53,582.53,582.53,0
1979-09-05,593.2,593.2,593.2,593.2,0
1979-09-06,589.73,589.73,589.73,589.73,0
1979-09-07,596.47,596.47,596.47,596.47,0
1979-09-10,594.34,594.34,594.34,594.34,0
1979-09-11,589.05,589.05,589.05,589.05,0
1979-09-12,593.19,593.19,593.19,593.19,0
1979-09-13,595.32,595.32,595.32,595.32,0
1979-09-14,595.91,595.91,595.91,595.91,0
1979-09-17,599.87,599.87,599.87,599.87,0
1979-09-18,606.2,606.2,606.2,606.2,0
1979-09-19,606.8,606.8,606.8,606.8,0
1979-09-20,612.34,612.34,612.34,612.34,0
1979-09-21,615.81,615.81,615.81,615.81,0
1979-09-24,632.44,632.44,632.44,632.44,0
1979-09-25,642.6,642.6,642.6,642.6,0
1979-09-26,668.29,668.29,668.29,668.29,0
1979-09-27,663.7,663.7,663.7,663.7,0
1979-09-28,685.83,685.86,685.83,685.86,0
1979-10-01,677.74,677.74,677.74,677.74,0
1979-10-02,680.95,680.95,680.95,680.95,0
1979-10-03,685.88,685.88,685.88,685.88,0
1979-10-04,672.65,672.65,672.65,672.65,0
1979-10-05,681.91,681.91,681.91,681.91,0
1979-10-08,675.63,675.63,675.63,675.63,0
1979-10-09,661.71,661.71,661.71,661.71,0
1979-10-10,645.27,645.27,645.27,645.27,0
1979-10-11,645.96,645.96,645.96,645.96,0
1979-10-12,639.75,639.75,639.75,639.75,0
1979-10-15,653.34,653.34,653.34,653.34,0
1979-10-16,655.02,655.02,655.02,655.02,0
1979-10-17,650.96,650.96,650.96,650.96,0
1979-10-18,657.74,657.74,657.74,657.74,0
1979-10-19,669.61,669.61,669.61,669.61,0
1979-10-22,662.25,662.25,662.25,662.25,0
1979-10-23,658.14,658.14,658.14,658.14,0
1979-10-24,657.8,657.8,657.8,657.8,0
1979-10-25,654.75,654.75,654.75,654.75,0
1979-10-26,668.48,668.48,668.48,668.48,0
1979-10-30,662.22,662.22,662.22,662.22,0
1979-10-31,674.18,674.18,674.18,674.18,0
1979-11-01,684.09,684.09,684.09,684.09,0
1979-11-02,698.1,698.1,698.1,698.1,0
1979-11-05,727.4,727.4,727.4,727.4,0
1979-11-06,717.25,717.25,717.25,717.25,0
1979-11-07,696.55,696.55,696.55,696.55,0
1979-11-08,713.95,713.95,713.95,713.95,0
1979-11-09,712.32,712.32,712.32,712.32,0
1979-11-12,713.86,713.86,713.86,713.86,0
1979-11-13,724.95,724.95,724.95,724.95,0
1979-11-14,744.45,744.45,744.45,744.45,0
1979-11-15,736.77,736.77,736.77,736.77,0
1979-11-16,728.01,728.01,728.01,728.01,0
1979-11-19,718.89,718.89,718.89,718.89,0
1979-11-20,720.09,720.09,720.09,720.09,0
1979-11-21,709.94,709.94,709.94,709.94,0
1979-11-22,717.19,717.19,717.19,717.19,0
1979-11-23,715.28,715.28,715.28,715.28,0
1979-11-26,724.96,724.96,724.96,724.96,0
1979-11-27,748.4,748.4,748.4,748.4,0
1979-11-28,748.59,748.59,748.59,748.59,0
1979-11-29,754.09,754.09,754.09,754.09,0
1979-11-30,762.45,762.45,762.45,762.45,0
1979-12-03,775.33,775.33,775.33,775.33,0
1979-12-04,761.59,761.59,761.59,761.59,0
1979-12-05,772.12,772.12,772.12,772.12,0
1979-12-06,779.73,779.73,779.73,779.73,0
1979-12-07,783.02,783.02,783.02,783.02,0
1979-12-10,784.48,784.48,784.48,784.48,0
1979-12-11,800.04,800.04,800.04,800.04,0
1979-12-12,797.9,797.9,797.9,797.9,0
1979-12-13,790.02,790.02,790.02,790.02,0
1979-12-14,794.78,794.78,794.78,794.78,0
1979-12-17,818.45,818.45,818.45,818.45,0
1979-12-18,822.42,822.42,822.42,822.42,0
1979-12-19,799.48,799.48,799.48,799.48,0
1979-12-20,824.84,824.84,824.84,824.84,0
1979-12-21,831.01,831.01,831.01,831.01,0
1979-12-24,840.29,840.29,840.29,840.29,0
1979-12-27,839.62,839.62,839.62,839.62,0
1979-12-28,852.1,852.1,852.1,852.1,0
1979-12-31,879.38,879.38,879.38,879.38,0
1980-01-02,889.13,889.13,889.13,889.13,0
1980-01-03,862.06,862.06,862.06,862.06,0
1980-01-04,848.84,848.84,848.84,848.84,0
1980-01-07,816.18,816.18,816.18,816.18,0
1980-01-08,848.32,848.32,848.32,848.32,0
1980-01-09,850.75,850.75,850.75,850.75,0
1980-01-10,853.21,853.21,853.21,853.21,0
1980-01-11,846.47,846.47,846.47,846.47,0
1980-01-14,842.51,842.51,842.51,842.51,0
1980-01-15,833.86,833.86,833.86,833.86,0
1980-01-16,842.49,842.49,842.49,842.49,0
1980-01-17,860.94,860.94,860.94,860.94,0
1980-01-18,854.87,854.87,854.87,854.87,0
1980-01-21,873.82,873.82,873.82,873.82,0
1980-01-22,884.91,884.91,884.91,884.91,0
1980-01-23,878.56,878.56,878.56,878.56,0
1980-01-24,901.27,901.27,901.27,901.27,0
1980-01-25,920.01,920.01,920.01,920.01,0
1980-01-28,926.08,926.08,926.08,926.08,0
1980-01-29,936.83,936.83,936.83,936.83,0
1980-01-30,913.59,913.59,913.59,913.59,0
1980-01-31,907.5,907.5,907.5,907.5,0
1980-02-01,893.77,893.77,893.77,893.77,0
1980-02-04,920.61,920.61,920.61,920.61,0
1980-02-05,927.4,927.4,927.4,927.4,0
1980-02-06,914.95,914.95,914.95,914.95,0
1980-02-07,911.35,911.35,911.35,911.35,0
1980-02-08,907.78,907.78,907.78,907.78,0
1980-02-11,909.67,909.67,909.67,909.67,0
1980-02-12,934.03,934.03,934.03,934.03,0
1980-02-13,937.24,937.24,937.24,937.24,0
1980-02-14,961.21,961.21,961.21,961.21,0
1980-02-15,963.17,963.17,963.17,963.17,0
1980-02-20,949.89,949.89,949.89,949.89,0
1980-02-21,943.44,943.44,943.44,943.44,0
1980-02-22,929.55,929.55,929.55,929.55,0
1980-02-25,902.2,902.2,902.2,902.2,0
1980-02-26,894.99,894.99,894.99,894.99,0
1980-02-27,876.15,876.15,876.15,876.15,0
1980-02-28,918.74,918.74,918.74,918.74,0
1980-02-29,914.91,914.91,914.91,914.91,0
1980-03-03,891.62,891.62,891.62,891.62,0
1980-03-04,878.97,878.97,878.97,878.97,0
1980-03-05,857.51,857.51,857.51,857.51,0
1980-03-06,865.28,865.28,865.28,865.28,0
1980-03-07,833.69,833.69,833.69,833.69,0
1980-03-10,816.6,816.6,816.6,816.6,0
1980-03-11,832.86,832.86,832.86,832.86,0
1980-03-12,835.63,835.63,835.63,835.63,0
1980-03-13,800.96,800.96,800.96,800.96,0
1980-03-14,767.43,767.43,767.43,767.43,0
1980-03-17,783.3,783.3,783.3,783.3,0
1980-03-18,747.76,747.76,747.76,747.76,0
1980-03-19,738.92,738.92,738.92,738.92,0
1980-03-20,766.49,766.49,766.49,766.49,0
1980-03-21,764.68,764.68,764.68,764.68,0
1980-03-24,765.33,765.33,765.33,765.33,0
1980-03-25,758.13,758.13,758.13,758.13,0
1980-03-26,762.96,762.96,762.96,762.96,0
1980-03-27,766.23,766.23,766.23,766.23,0
1980-03-28,783.22,783.22,783.22,783.22,0
1980-04-01,784.95,784.95,784.95,784.95,0
1980-04-02,791.93,791.93,791.93,791.93,0
1980-04-03,786.98,786.98,786.98,786.98,0
1980-04-08,773.82,773.82,773.82,773.82,0
1980-04-09,775.19,775.19,775.19,775.19,0
1980-04-10,785.04,785.04,785.04,785.04,0
1980-04-11,800.2,800.2,800.2,800.2,0
1980-04-14,806.81,806.81,806.81,806.81,0
1980-04-15,791.7,791.7,791.7,791.7,0
1980-04-16,798.27,798.27,798.27,798.27,0
1980-04-17,814.71,814.71,814.71,814.71,0
1980-04-18,822.86,822.86,822.86,822.86,0
1980-04-22,840.12,840.12,840.12,840.12,0
1980-04-23,844.88,844.88,844.88,844.88,0
1980-04-24,866.37,866.37,866.37,866.37,0
1980-04-25,854.19,854.19,854.19,854.19,0
1980-04-28,863.15,863.15,863.15,863.15,0
1980-04-29,875.85,875.85,875.85,875.85,0
1980-04-30,867.9,867.9,867.9,867.9,0
1980-05-01,863.88,863.88,863.88,863.88,0
1980-05-02,854.22,854.22,854.22,854.22,0
1980-05-05,858.4,858.4,858.4,858.4,0
1980-05-06,867.81,867.81,867.81,867.81,0
1980-05-07,861.56,861.56,861.56,861.56,0
1980-05-08,878.88,878.88,878.88,878.88,0
1980-05-09,883.85,883.85,883.85,883.85,0
1980-05-12,889.62,889.62,889.62,889.62,0
1980-05-13,902.48,902.48,902.48,902.48,0
1980-05-14,900.78,900.78,900.78,900.78,0
1980-05-15,910.84,910.84,910.84,910.84,0
1980-05-16,900.29,900.29,900.29,900.29,0
1980-05-19,897.8,897.8,897.8,897.8,0
1980-05-20,890.42,890.42,890.42,890.42,0
1980-05-21,890.98,890.98,890.98,890.98,0
1980-05-22,900.77,900.77,900.77,900.77,0
1980-05-23,897.07,897.07,897.07,897.07,0
1980-05-26,898.38,898.38,898.38,898.38,0
1980-05-27,876.54,876.54,876.54,876.54,0
1980-05-28,884.96,884.96,884.96,884.96,0
1980-05-29,883.43,883.43,883.43,883.43,0
1980-05-30,894.32,894.32,894.32,894.32,0
1980-06-02,901.67,901.67,901.67,901.67,0
1980-06-03,899.39,899.39,899.39,899.39,0
1980-06-04,906.07,906.07,906.07,906.07,0
1980-06-05,925.49,925.49,925.49,925.49,0
1980-06-06,931.76,931.76,931.76,931.76,0
1980-06-09,950.05,950.05,950.05,950.05,0
1980-06-10,955.94,955.94,955.94,955.94,0
1980-06-11,951.99,951.99,951.99,951.99,0
1980-06-12,971.3,971.3,971.3,971.3,0
1980-06-13,969.16,969.16,969.16,969.16,0
1980-06-16,981.12,981.12,981.12,981.12,0
1980-06-18,983.24,983.24,983.24,983.24,0
1980-06-19,967.94,967.94,967.94,967.94,0
1980-06-20,987.96,987.96,987.96,987.96,0
1980-06-23,1012.01,1012.01,1012.01,1012.01,0
1980-06-24,1014.2,1014.2,1014.2,1014.2,0
1980-06-25,1007.51,1007.51,1007.51,1007.51,0
1980-06-26,1026.69,1026.69,1026.69,1026.69,0
1980-06-27,1041.43,1041.43,1041.43,1041.43,0
1980-06-30,1066.84,1066.84,1066.84,1066.84,0
1980-07-02,1037.71,1037.71,1037.71,1037.71,0
1980-07-03,1067.22,1067.22,1067.22,1067.22,0
1980-07-04,1057.19,1057.19,1057.19,1057.19,0
1980-07-07,1085.75,1085.75,1085.75,1085.75,0
1980-07-08,1071.84,1071.84,1071.84,1071.84,0
1980-07-09,1081.44,1081.44,1081.44,1081.44,0
1980-07-10,1083.79,1083.79,1083.79,1083.79,0
1980-07-11,1101.14,1101.14,1101.14,1101.14,0
1980-07-14,1104.56,1104.56,1104.56,1104.56,0
1980-07-15,1097.04,1097.04,1097.04,1097.04,0
1980-07-16,1059.89,1059.89,1059.89,1059.89,0
1980-07-17,1077.74,1077.74,1077.74,1077.74,0
1980-07-18,1090.84,1090.84,1090.84,1090.84,0
1980-07-21,1106.37,1106.37,1106.37,1106.37,0
1980-07-23,1128.07,1128.07,1128.07,1128.07,0
1980-07-24,1130.37,1130.37,1130.37,1130.37,0
1980-07-25,1147.1,1147.1,1147.1,1147.1,0
1980-07-28,1156.62,1156.62,1156.62,1156.62,0
1980-07-29,1158.12,1158.12,1158.12,1158.12,0
1980-07-30,1168.74,1168.74,1168.74,1168.74,0
1980-07-31,1166.55,1166.55,1166.55,1166.55,0
1980-08-01,1144.27,1144.27,1144.27,1144.27,0
1980-08-05,1120.38,1120.38,1120.38,1120.38,0
1980-08-06,1142.92,1142.92,1142.92,1142.92,0
1980-08-07,1140.26,1140.26,1140.26,1140.26,0
1980-08-08,1129.49,1129.49,1129.49,1129.49,0
1980-08-11,1135.76,1135.76,1135.76,1135.76,0
1980-08-12,1136.41,1136.41,1136.41,1136.41,0
1980-08-13,1162.8,1162.8,1162.8,1162.8,0
1980-08-14,1172.84,1172.84,1172.84,1172.84,0
1980-08-15,1177.37,1177.37,1177.37,1177.37,0
1980-08-18,1180.96,1180.96,1180.96,1180.96,0
1980-08-19,1168.16,1168.16,1168.16,1168.16,0
1980-08-20,1168.42,1168.42,1168.42,1168.42,0
1980-08-21,1195.04,1195.04,1195.04,1195.04,0
1980-08-22,1213.32,1213.32,1213.32,1213.32,0
1980-08-26,1226.03,1226.03,1226.03,1226.03,0
1980-08-27,1218.53,1218.53,1218.53,1218.53,0
1980-08-28,1201.16,1201.16,1201.16,1201.16,0
1980-08-29,1221.12,1221.12,1221.12,1221.12,0
1980-09-01,1239.85,1239.85,1239.85,1239.85,0
1980-09-02,1224.56,1224.56,1224.56,1224.56,0
1980-09-03,1237.15,1237.15,1237.15,1237.15,0
1980-09-04,1216.62,1216.62,1216.62,1216.62,0
1980-09-05,1212.71,1212.71,1212.71,1212.71,0
1980-09-08,1174.5,1174.5,1174.5,1174.5,0
1980-09-09,1169.72,1169.72,1169.72,1169.72,0
1980-09-10,1211.13,1211.13,1211.13,1211.13,0
1980-09-11,1212.37,1212.37,1212.37,1212.37,0
1980-09-12,1220.35,1220.35,1220.35,1220.35,0
1980-09-15,1230.73,1230.73,1230.73,1230.73,0
1980-09-16,1222.93,1222.93,1222.93,1222.93,0
1980-09-17,1244.83,1244.83,1244.83,1244.83,0
1980-09-18,1253.76,1253.76,1253.76,1253.76,0
1980-09-19,1282.88,1282.88,1282.88,1282.88,0
1980-09-22,1313.78,1313.78,1313.78,1313.78,0
1980-09-23,1308.12,1308.12,1308.12,1308.12,0
1980-09-25,1283.76,1283.76,1283.76,1283.76,0
1980-09-26,1261.76,1261.76,1261.76,1261.76,0
1980-09-29,1227.22,1227.22,1227.22,1227.22,0
1980-09-30,1213.68,1213.68,1213.68,1213.68,0
1980-10-01,1240.6,1240.6,1240.6,1240.6,0
1980-10-02,1243.87,1243.87,1243.87,1243.87,0
1980-10-03,1256.16,1256.16,1256.16,1256.16,0
1980-10-06,1296.15,1296.15,1296.15,1296.15,0
1980-10-07,1318.47,1318.47,1318.47,1318.47,0
1980-10-08,1318.46,1318.46,1318.46,1318.46,0
1980-10-09,1340.46,1340.46,1340.46,1340.46,0
1980-10-10,1357.18,1357.18,1357.18,1357.18,0
1980-10-13,1368.82,1368.82,1368.82,1368.82,0
1980-10-14,1364.83,1364.83,1364.83,1364.83,0
1980-10-15,1404,1404,1404,1404,0
1980-10-16,1430.04,1430.04,1430.04,1430.04,0
1980-10-20,1439.35,1439.35,1439.35,1439.35,0
1980-10-21,1394.43,1394.43,1394.43,1394.43,0
1980-10-22,1451.82,1451.82,1451.82,1451.82,0
1980-10-23,1434.52,1434.52,1434.52,1434.52,0
1980-10-24,1462.11,1462.11,1462.11,1462.11,0
1980-10-27,1479.36,1479.36,1479.36,1479.36,0
1980-10-28,1471.93,1471.93,1471.93,1471.93,0
1980-10-29,1451.38,1451.38,1451.38,1451.38,0
1980-10-30,1436.5,1436.5,1436.5,1436.5,0
1980-10-31,1498.86,1498.86,1498.86,1498.86,0
1980-11-03,1557.49,1557.49,1557.49,1557.49,0
1980-11-04,1556.44,1556.44,1556.44,1556.44,0
1980-11-05,1587.09,1587.09,1587.09,1587.09,0
1980-11-06,1582.85,1582.85,1582.85,1582.85,0
1980-11-07,1545.77,1545.77,1545.77,1545.77,0
1980-11-10,1542.53,1542.53,1542.53,1542.53,0
1980-11-11,1586.39,1586.39,1586.39,1586.39,0
1980-11-12,1628.13,1628.13,1628.13,1628.13,0
1980-11-13,1654.57,1654.57,1654.57,1654.57,0
1980-11-14,1639.25,1639.25,1639.25,1639.25,0
1980-11-17,1611.98,1611.98,1611.98,1611.98,0
1980-11-18,1587.83,1587.83,1587.83,1587.83,0
1980-11-19,1614.61,1614.61,1614.61,1614.61,0
1980-11-20,1576.28,1576.28,1576.28,1576.28,0
1980-11-21,1569.18,1569.18,1569.18,1569.18,0
1980-11-24,1481.51,1481.51,1481.51,1481.51,0
1980-11-25,1494.41,1494.41,1494.41,1494.41,0
1980-11-26,1523.69,1523.69,1523.69,1523.69,0
1980-11-27,1466.09,1466.09,1466.09,1466.09,0
1980-11-28,1445.51,1445.51,1445.51,1445.51,0
1980-12-01,1441.82,1441.82,1441.82,1441.82,0
1980-12-02,1361.39,1361.39,1361.39,1361.39,0
1980-12-03,1308.01,1308.01,1308.01,1308.01,0
1980-12-04,1373.76,1373.76,1373.76,1373.76,0
1980-12-05,1382.51,1382.51,1382.51,1382.51,0
1980-12-08,1398.51,1398.51,1398.51,1398.51,0
1980-12-09,1386.08,1386.08,1386.08,1386.08,0
1980-12-10,1340.28,1340.28,1340.28,1340.28,0
1980-12-11,1262.2,1262.2,1262.2,1262.2,0
1980-12-12,1222.16,1222.16,1222.16,1222.16,0
1980-12-15,1307.38,1307.38,1307.38,1307.38,0
1980-12-16,1265.3,1265.3,1265.3,1265.3,0
1980-12-17,1253.66,1253.66,1253.66,1253.66,0
1980-12-18,1250.76,1250.76,1250.76,1250.76,0
1980-12-19,1291.93,1291.93,1291.93,1291.93,0
1980-12-22,1359.37,1359.37,1359.37,1359.37,0
1980-12-23,1446.18,1446.18,1446.18,1446.18,0
1980-12-24,1462.72,1462.72,1462.72,1462.72,0
1980-12-29,1445.08,1445.08,1445.08,1445.08,0
1980-12-30,1486.74,1486.74,1486.74,1486.74,0
1980-12-31,1473.59,1473.59,1473.59,1473.59,0
1981-01-02,1524.86,1524.86,1524.86,1524.86,0
1981-01-05,1599.91,1599.91,1599.91,1599.91,0
1981-01-06,1604.68,1604.68,1604.68,1604.68,0
1981-01-07,1610.56,1610.56,1610.56,1610.56,0
1981-01-08,1570.04,1570.04,1570.04,1570.04,0
1981-01-09,1605.63,1605.63,1605.63,1605.63,0
1981-01-12,1630.72,1630.72,1630.72,1630.72,0
1981-01-13,1596.27,1596.27,1596.27,1596.27,0
1981-01-14,1589.83,1589.83,1589.83,1589.83,0
1981-01-15,1612.08,1612.08,1612.08,1612.08,0
1981-01-16,1619.47,1619.47,1619.47,1619.47,0
1981-01-19,1591.14,1591.14,1591.14,1591.14,0
1981-01-20,1591.66,1591.66,1591.66,1591.66,0
1981-01-21,1546.06,1546.06,1546.06,1546.06,0
1981-01-22,1532.27,1532.27,1532.27,1532.27,0
1981-01-23,1531.42,1531.42,1531.42,1531.42,0
1981-01-26,1540.85,1540.85,1540.85,1540.85,0
1981-01-27,1580.19,1580.19,1580.19,1580.19,0
1981-01-28,1593.4,1593.4,1593.4,1593.4,0
1981-01-29,1584.43,1584.43,1584.43,1584.43,0
1981-01-30,1588.08,1588.08,1588.08,1588.08,0
1981-02-02,1608.7,1608.7,1608.7,1608.7,0
1981-02-03,1641,1641,1641,1641,0
1981-02-04,1650.62,1650.62,1650.62,1650.62,0
1981-02-09,1635.14,1635.14,1635.14,1635.14,0
1981-02-10,1622.15,1622.15,1622.15,1622.15,0
1981-02-11,1604.05,1604.05,1604.05,1604.05,0
1981-02-12,1575.95,1575.95,1575.95,1575.95,0
1981-02-13,1573.67,1573.67,1573.67,1573.67,0
1981-02-16,1537.46,1537.46,1537.46,1537.46,0
1981-02-17,1526.51,1526.51,1526.51,1526.51,0
1981-02-18,1550.29,1550.29,1550.29,1550.29,0
1981-02-19,1547.42,1547.42,1547.42,1547.42,0
1981-02-20,1502.08,1502.08,1502.08,1502.08,0
1981-02-23,1492.21,1492.21,1492.21,1492.21,0
1981-02-24,1519.24,1519.24,1519.24,1519.24,0
1981-02-25,1532.2,1532.2,1532.2,1532.2,0
1981-02-26,1500.19,1500.19,1500.19,1500.19,0
1981-02-27,1487.88,1487.88,1487.88,1487.88,0
1981-03-02,1451.04,1451.04,1451.04,1451.04,0
1981-03-03,1420.03,1420.03,1420.03,1420.03,0
1981-03-04,1459.85,1459.85,1459.85,1459.85,0
1981-03-05,1392.43,1392.43,1392.43,1392.43,0
1981-03-06,1390.68,1390.68,1390.68,1390.68,0
1981-03-09,1347.35,1347.35,1347.35,1347.35,0
1981-03-10,1371.42,1371.42,1371.42,1371.42,0
1981-03-11,1295.44,1295.44,1295.44,1295.44,0
1981-03-12,1347.48,1347.48,1347.48,1347.48,0
1981-03-13,1323.26,1323.26,1323.26,1323.26,0
1981-03-16,1344.37,1344.37,1344.37,1344.37,0
1981-03-17,1375.32,1375.32,1375.32,1375.32,0
1981-03-18,1390.85,1390.85,1390.85,1390.85,0
1981-03-19,1439.76,1439.76,1439.76,1439.76,0
1981-03-20,1426.87,1426.87,1426.87,1426.87,0
1981-03-23,1467.88,1467.88,1467.88,1467.88,0
1981-03-24,1446.71,1446.71,1446.71,1446.71,0
1981-03-25,1468.3,1468.3,1468.3,1468.3,0
1981-03-26,1450.51,1450.51,1450.51,1450.51,0
1981-03-27,1441.66,1441.66,1441.66,1441.66,0
1981-03-30,1377.79,1377.79,1377.79,1377.79,0
1981-03-31,1369.65,1369.65,1369.65,1369.65,0
1981-04-01,1387.76,1387.76,1387.76,1387.76,0
1981-04-02,1408.85,1408.85,1408.85,1408.85,0
1981-04-03,1409.06,1409.06,1409.06,1409.06,0
1981-04-07,1380.08,1380.08,1380.08,1380.08,0
1981-04-08,1347.11,1347.11,1347.11,1347.11,0
1981-04-09,1325.05,1325.05,1325.05,1325.05,0
1981-04-10,1356.06,1356.06,1356.06,1356.06,0
1981-04-13,1350.85,1350.85,1350.85,1350.85,0
1981-04-14,1332.81,1332.81,1332.81,1332.81,0
1981-04-15,1338.89,1338.89,1338.89,1338.89,0
1981-04-16,1360.84,1360.84,1360.84,1360.84,0
1981-04-21,1352.94,1352.94,1352.94,1352.94,0
1981-04-22,1344.94,1344.94,1344.94,1344.94,0
1981-04-23,1374.86,1374.86,1374.86,1374.86,0
1981-04-24,1428.31,1428.31,1428.31,1428.31,0
1981-04-28,1442.08,1442.08,1442.08,1442.08,0
1981-04-29,1441.42,1441.42,1441.42,1441.42,0
1981-04-30,1424.26,1424.26,1424.26,1424.26,0
1981-05-01,1439.23,1439.23,1439.23,1439.23,0
1981-05-04,1428.56,1428.56,1428.56,1428.56,0
1981-05-05,1413.47,1413.47,1413.47,1413.47,0
1981-05-06,1420.34,1420.34,1420.34,1420.34,0
1981-05-07,1413.49,1413.49,1413.49,1413.49,0
1981-05-08,1431.11,1431.11,1431.11,1431.11,0
1981-05-11,1450.91,1450.91,1450.91,1450.91,0
1981-05-12,1460.49,1460.49,1460.49,1460.49,0
1981-05-13,1482.62,1482.62,1482.62,1482.62,0
1981-05-14,1532.05,1532.05,1532.05,1532.05,0
1981-05-15,1548.21,1548.21,1548.21,1548.21,0
1981-05-18,1562.23,1562.23,1562.23,1562.23,0
1981-05-19,1554.37,1554.37,1554.37,1554.37,0
1981-05-20,1585.1,1585.1,1585.1,1585.1,0
1981-05-21,1606.63,1606.63,1606.63,1606.63,0
1981-05-22,1596.62,1596.62,1596.62,1596.62,0
1981-05-25,1588.9,1588.9,1588.9,1588.9,0
1981-05-26,1633.35,1633.35,1633.35,1633.35,0
1981-05-27,1636.27,1636.27,1636.27,1636.27,0
1981-05-28,1624.34,1624.34,1624.34,1624.34,0
1981-05-29,1667.34,1667.34,1667.34,1667.34,0
1981-06-01,1718.01,1718.01,1718.01,1718.01,0
1981-06-02,1731.11,1731.11,1731.11,1731.11,0
1981-06-03,1711.87,1711.87,1711.87,1711.87,0
1981-06-04,1681.17,1681.17,1681.17,1681.17,0
1981-06-05,1715.81,1715.81,1715.81,1715.81,0
1981-06-08,1697.5,1697.5,1697.5,1697.5,0
1981-06-09,1718.07,1718.07,1718.07,1718.07,0
1981-06-10,1734.25,1734.25,1734.25,1734.25,0
1981-06-11,1754.53,1754.53,1754.53,1754.53,0
1981-06-12,1780.55,1780.55,1780.55,1780.55,0
1981-06-15,1752.35,1752.35,1752.35,1752.35,0
1981-06-16,1761.15,1761.15,1761.15,1761.15,0
1981-06-17,1728.57,1728.57,1728.57,1728.57,0
1981-06-18,1743.11,1743.11,1743.11,1743.11,0
1981-06-19,1705.48,1705.48,1705.48,1705.48,0
1981-06-22,1677.36,1677.36,1677.36,1677.36,0
1981-06-23,1706.95,1706.95,1706.95,1706.95,0
1981-06-24,1708.9,1708.9,1708.9,1708.9,0
1981-06-25,1683.09,1683.09,1683.09,1683.09,0
1981-06-26,1707.57,1707.57,1707.57,1707.57,0
1981-06-29,1739.94,1739.94,1739.94,1739.94,0
1981-06-30,1734.36,1734.36,1734.36,1734.36,0
1981-07-02,1727.78,1727.78,1727.78,1727.78,0
1981-07-03,1745.72,1745.72,1745.72,1745.72,0
1981-07-08,1741.04,1741.04,1741.04,1741.04,0
1981-07-09,1747.2,1747.2,1747.2,1747.2,0
1981-07-10,1777.13,1777.13,1777.13,1777.13,0
1981-07-13,1781.07,1781.07,1781.07,1781.07,0
1981-07-14,1779.37,1779.37,1779.37,1779.37,0
1981-07-15,1780.69,1780.69,1780.69,1780.69,0
1981-07-16,1781.62,1781.62,1781.62,1781.62,0
1981-07-17,1810.2,1810.2,1810.2,1810.2,0
1981-07-20,1777.92,1777.92,1777.92,1777.92,0
1981-07-21,1732.38,1732.38,1732.38,1732.38,0
1981-07-22,1732.94,1732.94,1732.94,1732.94,0
1981-07-23,1698.73,1698.73,1698.73,1698.73,0
1981-07-24,1688.56,1688.56,1688.56,1688.56,0
1981-07-27,1664.81,1664.81,1664.81,1664.81,0
1981-07-28,1660.52,1660.52,1660.52,1660.52,0
1981-07-30,1699.39,1699.39,1699.39,1699.39,0
1981-07-31,1719.84,1719.84,1719.84,1719.84,0
1981-08-04,1681.65,1681.65,1681.65,1681.65,0
1981-08-05,1689.67,1689.67,1689.67,1689.67,0
1981-08-06,1722.46,1722.46,1722.46,1722.46,0
1981-08-07,1718.15,1718.15,1718.15,1718.15,0
1981-08-10,1683.82,1683.82,1683.82,1683.82,0
1981-08-11,1644.94,1644.94,1644.94,1644.94,0
1981-08-12,1668.15,1668.15,1668.15,1668.15,0
1981-08-13,1679.32,1679.32,1679.32,1679.32,0
1981-08-14,1694.75,1694.75,1694.75,1694.75,0
1981-08-17,1689.27,1689.27,1689.27,1689.27,0
1981-08-18,1706.54,1706.54,1706.54,1706.54,0
1981-08-19,1728.71,1728.71,1728.71,1728.71,0
1981-08-20,1705.73,1705.73,1705.73,1705.73,0
1981-08-21,1715.84,1715.84,1715.84,1715.84,0
1981-08-24,1717.27,1717.27,1717.27,1717.27,0
1981-08-25,1705.16,1705.16,1705.16,1705.16,0
1981-08-26,1689.78,1689.78,1689.78,1689.78,0
1981-08-27,1674.47,1674.47,1674.47,1674.47,0
1981-08-28,1672.84,1672.84,1672.84,1672.84,0
1981-09-01,1647.65,1647.65,1647.65,1647.65,0
1981-09-02,1611.57,1611.57,1611.57,1611.57,0
1981-09-03,1587.63,1587.63,1587.63,1587.63,0
1981-09-04,1597.54,1597.54,1597.54,1597.54,0
1981-09-07,1564.12,1564.12,1564.12,1564.12,0
1981-09-08,1518.9,1518.9,1518.9,1518.9,0
1981-09-09,1519.49,1519.49,1519.49,1519.49,0
1981-09-10,1515.88,1515.88,1515.88,1515.88,0
1981-09-11,1533.85,1533.85,1533.85,1533.85,0
1981-09-15,1554.92,1554.92,1554.92,1554.92,0
1981-09-16,1563.09,1563.09,1563.09,1563.09,0
1981-09-17,1502.79,1502.79,1502.79,1502.79,0
1981-09-18,1493.15,1493.15,1493.15,1493.15,0
1981-09-21,1431.68,1431.68,1431.68,1431.68,0
1981-09-22,1404.71,1404.71,1404.71,1404.71,0
1981-09-23,1331.01,1331.01,1331.01,1331.01,0
1981-09-24,1322.69,1322.69,1322.69,1322.69,0
1981-09-25,1351.01,1351.01,1351.01,1351.01,0
1981-09-28,1245.26,1245.26,1245.26,1245.26,0
1981-09-29,1218.2,1218.2,1218.2,1218.2,0
1981-09-30,1280.13,1280.13,1280.13,1280.13,0
1981-10-01,1259.16,1259.16,1259.16,1259.16,0
1981-10-02,1233.26,1233.26,1233.26,1233.26,0
1981-10-05,1113.77,1113.77,1113.77,1113.77,0
1981-10-07,1179.83,1179.83,1179.83,1179.83,0
1981-10-08,1266.52,1266.52,1266.52,1266.52,0
1981-10-09,1302.42,1302.42,1302.42,1302.42,0
1981-10-12,1335.21,1335.21,1335.21,1335.21,0
1981-10-13,1312.97,1312.97,1312.97,1312.97,0
1981-10-14,1289.24,1289.24,1289.24,1289.24,0
1981-10-15,1265.72,1265.72,1265.72,1265.72,0
1981-10-16,1249.47,1249.47,1249.47,1249.47,0
1981-10-19,1230.87,1230.87,1230.87,1230.87,0
1981-10-20,1227.72,1227.72,1227.72,1227.72,0
1981-10-21,1252.81,1252.81,1252.81,1252.81,0
1981-10-22,1236.12,1236.12,1236.12,1236.12,0
1981-10-23,1227.24,1227.24,1227.24,1227.24,0
1981-10-26,1223.06,1223.06,1223.06,1223.06,0
1981-10-27,1231.54,1231.54,1231.54,1231.54,0
1981-10-28,1270.28,1270.28,1270.28,1270.28,0
1981-10-29,1281.71,1281.71,1281.71,1281.71,0
1981-11-02,1370.9,1370.9,1370.9,1370.9,0
1981-11-03,1377.51,1377.51,1377.51,1377.51,0
1981-11-04,1380.16,1380.16,1380.16,1380.16,0
1981-11-05,1420.05,1420.05,1420.05,1420.05,0
1981-11-06,1395.92,1395.92,1395.92,1395.92,0
1981-11-09,1384.29,1384.29,1384.29,1384.29,0
1981-11-10,1435.47,1435.47,1435.47,1435.47,0
1981-11-11,1436.44,1436.44,1436.44,1436.44,0
1981-11-12,1413.43,1413.43,1413.43,1413.43,0
1981-11-13,1433.82,1433.82,1433.82,1433.82,0
1981-11-16,1443.06,1443.06,1443.06,1443.06,0
1981-11-17,1386.31,1386.31,1386.31,1386.31,0
1981-11-18,1397.8,1397.8,1397.8,1397.8,0
1981-11-19,1395.39,1395.39,1395.39,1395.39,0
1981-11-20,1401.75,1401.75,1401.75,1401.75,0
1981-11-23,1416.18,1416.18,1416.18,1416.18,0
1981-11-24,1398.08,1398.08,1398.08,1398.08,0
1981-11-25,1428.68,1428.68,1428.68,1428.68,0
1981-11-26,1439.95,1439.95,1439.95,1439.95,0
1981-11-27,1451.07,1451.07,1451.07,1451.07,0
1981-11-30,1450.22,1450.22,1450.22,1450.22,0
1981-12-01,1431.1,1431.1,1431.1,1431.1,0
1981-12-02,1420.19,1420.19,1420.19,1420.19,0
1981-12-03,1399.82,1399.82,1399.82,1399.82,0
1981-12-04,1409.92,1409.92,1409.92,1409.92,0
1981-12-07,1423.82,1423.82,1423.82,1423.82,0
1981-12-08,1414.71,1414.71,1414.71,1414.71,0
1981-12-09,1403.86,1403.86,1403.86,1403.86,0
1981-12-10,1412.99,1412.99,1412.99,1412.99,0
1981-12-11,1413.19,1413.19,1413.19,1413.19,0
1981-12-14,1376.39,1376.39,1376.39,1376.39,0
1981-12-15,1381.18,1381.18,1381.18,1381.18,0
1981-12-16,1376.15,1376.15,1376.15,1376.15,0
1981-12-17,1342.98,1342.98,1342.98,1342.98,0
1981-12-18,1334.75,1334.75,1334.75,1334.75,0
1981-12-21,1370.13,1370.13,1370.13,1370.13,0
1981-12-22,1353.11,1353.11,1353.11,1353.11,0
1981-12-23,1361.48,1361.48,1361.48,1361.48,0
1981-12-24,1375.59,1375.59,1375.59,1375.59,0
1981-12-28,1406.11,1406.11,1406.11,1406.11,0
1981-12-29,1412.78,1412.78,1412.78,1412.78,0
1981-12-30,1415.31,1415.31,1415.31,1415.31,0
1981-12-31,1405.82,1405.82,1405.82,1405.82,0
1982-01-04,1376.65,1376.65,1376.65,1376.65,0
1982-01-05,1386.78,1386.78,1386.78,1386.78,0
1982-01-06,1385.72,1385.72,1385.72,1385.72,0
1982-01-07,1409.4,1409.4,1409.4,1409.4,0
1982-01-08,1415.79,1415.79,1415.79,1415.79,0
1982-01-11,1436.57,1436.57,1436.57,1436.57,0
1982-01-12,1445.32,1445.32,1445.32,1445.32,0
1982-01-13,1423.57,1423.57,1423.57,1423.57,0
1982-01-14,1396.82,1396.82,1396.82,1396.82,0
1982-01-15,1410.46,1410.46,1410.46,1410.46,0
1982-01-18,1386.04,1386.04,1386.04,1386.04,0
1982-01-19,1398.57,1398.57,1398.57,1398.57,0
1982-01-20,1397.08,1397.08,1397.08,1397.08,0
1982-01-21,1380.46,1380.46,1380.46,1380.46,0
1982-01-22,1405.23,1405.23,1405.23,1405.23,0
1982-01-28,1398.3,1398.3,1398.3,1398.3,0
1982-01-29,1417.42,1417.42,1417.42,1417.42,0
1982-02-01,1416.02,1416.02,1416.02,1416.02,0
1982-02-02,1390.15,1390.15,1390.15,1390.15,0
1982-02-03,1384.15,1384.15,1384.15,1384.15,0
1982-02-04,1368.38,1368.38,1368.38,1368.38,0
1982-02-05,1365.7,1365.7,1365.7,1365.7,0
1982-02-08,1322.39,1322.39,1322.39,1322.39,0
1982-02-09,1292.47,1292.47,1292.47,1292.47,0
1982-02-10,1286.4,1286.4,1286.4,1286.4,0
1982-02-11,1256.57,1256.57,1256.57,1256.57,0
1982-02-12,1270.04,1270.04,1270.04,1270.04,0
1982-02-15,1248.35,1248.35,1248.35,1248.35,0
1982-02-16,1230.62,1230.62,1230.62,1230.62,0
1982-02-17,1233.46,1233.46,1233.46,1233.46,0
1982-02-18,1257.94,1257.94,1257.94,1257.94,0
1982-02-19,1280.92,1280.92,1280.92,1280.92,0
1982-02-22,1277.01,1277.01,1277.01,1277.01,0
1982-02-23,1255.33,1255.33,1255.33,1255.33,0
1982-02-24,1267.12,1267.12,1267.12,1267.12,0
1982-02-25,1265,1265,1265,1265,0
1982-02-26,1271.6,1271.6,1271.6,1271.6,0
1982-03-01,1237.61,1237.61,1237.61,1237.61,0
1982-03-02,1231.77,1231.77,1231.77,1231.77,0
1982-03-03,1196.69,1196.69,1196.69,1196.69,0
1982-03-04,1140.58,1140.58,1140.58,1140.58,0
1982-03-05,1158.92,1158.92,1158.92,1158.92,0
1982-03-08,1125.36,1125.36,1125.36,1125.36,0
1982-03-09,1129.83,1129.83,1129.83,1129.83,0
1982-03-10,1152.69,1152.69,1152.69,1152.69,0
1982-03-11,1179.78,1179.78,1179.78,1179.78,0
1982-03-12,1196.9,1196.9,1196.9,1196.9,0
1982-03-15,1161.93,1161.93,1161.93,1161.93,0
1982-03-16,1185.13,1185.13,1185.13,1185.13,0
1982-03-17,1191.76,1191.76,1191.76,1191.76,0
1982-03-18,1188.29,1188.29,1188.29,1188.29,0
1982-03-19,1207.21,1207.21,1207.21,1207.21,0
1982-03-22,1223.19,1223.19,1223.19,1223.19,0
1982-03-23,1221.18,1221.18,1221.18,1221.18,0
1982-03-24,1223.38,1223.38,1223.38,1223.38,0
1982-03-25,1210.18,1210.18,1210.18,1210.18,0
1982-03-26,1188.18,1188.18,1188.18,1188.18,0
1982-03-29,1174.72,1174.72,1174.72,1174.72,0
1982-03-30,1167.16,1167.16,1167.16,1167.16,0
1982-03-31,1165.96,1165.96,1165.96,1165.96,0
1982-04-01,1174.3,1174.3,1174.3,1174.3,0
1982-04-02,1196.27,1196.27,1196.27,1196.27,0
1982-04-06,1200.12,1200.12,1200.12,1200.12,0
1982-04-07,1187.22,1187.22,1187.22,1187.22,0
1982-04-08,1206.86,1206.86,1206.86,1206.86,0
1982-04-13,1210.45,1210.45,1210.45,1210.45,0
1982-04-14,1203.81,1203.81,1203.81,1203.81,0
1982-04-15,1201.26,1201.26,1201.26,1201.26,0
1982-04-16,1182.48,1182.48,1182.48,1182.48,0
1982-04-19,1180.65,1180.65,1180.65,1180.65,0
1982-04-20,1193.77,1193.77,1193.77,1193.77,0
1982-04-22,1220.13,1220.13,1220.13,1220.13,0
1982-04-23,1235.84,1235.84,1235.84,1235.84,0
1982-04-26,1279.27,1279.27,1279.27,1279.27,0
1982-04-27,1306.08,1306.08,1306.08,1306.08,0
1982-04-28,1299.65,1299.65,1299.65,1299.65,0
1982-04-29,1303.09,1303.09,1303.09,1303.09,0
1982-04-30,1323.36,1323.36,1323.36,1323.36,0
1982-05-03,1320.2,1320.2,1320.2,1320.2,0
1982-05-04,1319.36,1319.36,1319.36,1319.36,0
1982-05-05,1316.2,1316.2,1316.2,1316.2,0
1982-05-06,1351.09,1351.09,1351.09,1351.09,0
1982-05-07,1368.97,1368.97,1368.97,1368.97,0
1982-05-10,1377.55,1377.55,1377.55,1377.55,0
1982-05-11,1381.26,1381.26,1381.26,1381.26,0
1982-05-12,1387.35,1387.35,1387.35,1387.35,0
1982-05-13,1383.85,1383.85,1383.85,1383.85,0
1982-05-14,1367.53,1367.53,1367.53,1367.53,0
1982-05-17,1361.5,1361.5,1361.5,1361.5,0
1982-05-18,1334.05,1334.05,1334.05,1334.05,0
1982-05-19,1360.1,1360.1,1360.1,1360.1,0
1982-05-20,1358.37,1358.37,1358.37,1358.37,0
1982-05-21,1359.51,1359.51,1359.51,1359.51,0
1982-05-24,1353.93,1353.93,1353.93,1353.93,0
1982-05-25,1383.32,1383.32,1383.32,1383.32,0
1982-05-26,1413.47,1413.47,1413.47,1413.47,0
1982-05-27,1395.29,1395.29,1395.29,1395.29,0
1982-05-28,1392.81,1392.81,1392.81,1392.81,0
1982-05-31,1407.58,1407.58,1407.58,1407.58,0
1982-06-01,1404.27,1404.27,1404.27,1404.27,0
1982-06-02,1377.62,1377.62,1377.62,1377.62,0
1982-06-03,1371.3,1371.3,1371.3,1371.3,0
1982-06-04,1361.36,1361.36,1361.36,1361.36,0
1982-06-07,1337.48,1337.48,1337.48,1337.48,0
1982-06-08,1346.64,1346.64,1346.64,1346.64,0
1982-06-09,1327.77,1327.77,1327.77,1327.77,0
1982-06-10,1306.21,1306.21,1306.21,1306.21,0
1982-06-11,1336.98,1336.98,1336.98,1336.98,0
1982-06-14,1321.1,1321.1,1321.1,1321.1,0
1982-06-15,1306.27,1306.27,1306.27,1306.27,0
1982-06-16,1311.76,1311.76,1311.76,1311.76,0
1982-06-17,1319.08,1319.08,1319.08,1319.08,0
1982-06-18,1305.38,1305.38,1305.38,1305.38,0
1982-06-21,1266.61,1266.61,1266.61,1266.61,0
1982-06-22,1274.1,1274.1,1274.1,1274.1,0
1982-06-23,1274.55,1274.55,1274.55,1274.55,0
1982-06-24,1279.62,1279.62,1279.62,1279.62,0
1982-06-28,1268.75,1268.75,1268.75,1268.75,0
1982-06-29,1269.39,1269.39,1269.39,1269.39,0
1982-06-30,1278.56,1278.56,1278.56,1278.56,0
1982-07-02,1274.29,1274.29,1274.29,1274.29,0
1982-07-05,1266.71,1266.71,1266.71,1266.71,0
1982-07-06,1268.38,1268.38,1268.38,1268.38,0
1982-07-07,1271.58,1271.58,1271.58,1271.58,0
1982-07-08,1252.24,1252.24,1252.24,1252.24,0
1982-07-09,1251.86,1251.86,1251.86,1251.86,0
1982-07-12,1293.98,1293.98,1293.98,1293.98,0
1982-07-13,1294.85,1294.85,1294.85,1294.85,0
1982-07-14,1299.42,1299.42,1299.42,1299.42,0
1982-07-15,1313.37,1313.37,1313.37,1313.37,0
1982-07-16,1300.98,1300.98,1300.98,1300.98,0
1982-07-19,1295.75,1295.75,1295.75,1295.75,0
1982-07-20,1300.95,1300.95,1300.95,1300.95,0
1982-07-21,1307.74,1307.74,1307.74,1307.74,0
1982-07-22,1299.52,1299.52,1299.52,1299.52,0
1982-07-23,1283.56,1283.56,1283.56,1283.56,0
1982-07-26,1271.12,1271.12,1271.12,1271.12,0
1982-07-27,1254.47,1254.47,1254.47,1254.47,0
1982-07-28,1233.13,1233.13,1233.13,1233.13,0
1982-07-29,1185.86,1185.86,1185.86,1185.86,0
1982-07-30,1182.75,1182.75,1182.75,1182.75,0
1982-08-03,1147.28,1147.28,1147.28,1147.28,0
1982-08-04,1146.51,1146.51,1146.51,1146.51,0
1982-08-05,1142.02,1142.02,1142.02,1142.02,0
1982-08-06,1169.62,1169.62,1169.62,1169.62,0
1982-08-09,1089.87,1089.87,1089.87,1089.87,0
1982-08-10,1074.14,1074.14,1074.14,1074.14,0
1982-08-11,1066.67,1066.67,1066.67,1066.67,0
1982-08-12,966.36,966.36,966.36,966.36,0
1982-08-13,994.34,994.34,994.34,994.34,0
1982-08-16,937.28,937.28,937.28,937.28,0
1982-08-17,978.66,978.66,978.66,978.66,0
1982-08-18,1041.03,1041.03,1041.03,1041.03,0
1982-08-19,1035.55,1035.55,1035.55,1035.55,0
1982-08-20,1034.68,1034.68,1034.68,1034.68,0
1982-08-23,1067.65,1067.65,1067.65,1067.65,0
1982-08-24,1034.88,1034.88,1034.88,1034.88,0
1982-08-25,1012,1012,1012,1012,0
1982-08-26,1005.92,1005.92,1005.92,1005.92,0
1982-08-27,1048.63,1048.63,1048.63,1048.63,0
1982-08-31,1035.33,1035.33,1035.33,1035.33,0
1982-09-01,1039.03,1039.03,1039.03,1039.03,0
1982-09-02,1048.03,1048.03,1048.03,1048.03,0
1982-09-03,1076.26,1076.26,1076.26,1076.26,0
1982-09-06,1084.82,1084.82,1084.82,1084.82,0
1982-09-07,1056.29,1056.29,1056.29,1056.29,0
1982-09-08,1077.94,1077.94,1077.94,1077.94,0
1982-09-09,1105.44,1105.44,1105.44,1105.44,0
1982-09-10,1080.58,1080.58,1080.58,1080.58,0
1982-09-13,1080.37,1080.37,1080.37,1080.37,0
1982-09-14,1092.69,1092.69,1092.69,1092.69,0
1982-09-15,1090.26,1090.26,1090.26,1090.26,0
1982-09-16,1090.1,1090.1,1090.1,1090.1,0
1982-09-17,1088.28,1088.28,1088.28,1088.28,0
1982-09-20,1117.78,1117.78,1117.78,1117.78,0
1982-09-21,1113.54,1113.54,1113.54,1113.54,0
1982-09-22,1121.85,1121.85,1121.85,1121.85,0
1982-09-23,1096.12,1096.12,1096.12,1096.12,0
1982-09-24,1096.36,1096.36,1096.36,1096.36,0
1982-09-27,1012.62,1012.62,1012.62,1012.62,0
1982-09-28,988.66,988.66,988.66,988.66,0
1982-09-29,986.36,986.36,986.36,986.36,0
1982-09-30,927.18,927.18,927.18,927.18,0
1982-10-01,862.06,862.06,862.06,862.06,0
1982-10-04,816.23,816.23,816.23,816.23,0
1982-10-05,881.96,881.96,881.96,881.96,0
1982-10-06,865.88,865.88,865.88,865.88,0
1982-10-07,888.11,888.11,888.11,888.11,0
1982-10-08,883.86,883.86,883.86,883.86,0
1982-10-11,864.34,864.34,864.34,864.34,0
1982-10-12,857.74,857.74,857.74,857.74,0
1982-10-13,867.25,867.25,867.25,867.25,0
1982-10-14,894.56,894.56,894.56,894.56,0
1982-10-15,880.46,880.46,880.46,880.46,0
1982-10-18,878.89,878.89,878.89,878.89,0
1982-10-19,886.65,886.65,886.65,886.65,0
1982-10-20,873.7,873.7,873.7,873.7,0
1982-10-21,833.16,833.16,833.16,833.16,0
1982-10-22,832.68,832.68,832.68,832.68,0
1982-10-26,753.76,753.76,753.76,753.76,0
1982-10-27,774.91,774.91,774.91,774.91,0
1982-10-28,803.6,803.6,803.6,803.6,0
1982-10-29,771.9,771.9,771.9,771.9,0
1982-11-01,771.85,771.85,771.85,771.85,0
1982-11-02,822.54,822.54,822.54,822.54,0
1982-11-03,864.55,864.55,864.55,864.55,0
1982-11-04,851.92,851.92,851.92,851.92,0
1982-11-05,859.92,859.92,859.92,859.92,0
1982-11-08,851.65,851.65,851.65,851.65,0
1982-11-09,843.77,843.77,843.77,843.77,0
1982-11-10,857.79,857.79,857.79,857.79,0
1982-11-11,875.83,875.83,875.83,875.83,0
1982-11-12,860.07,860.07,860.07,860.07,0
1982-11-15,824.04,824.04,824.04,824.04,0
1982-11-16,831.8,831.8,831.8,831.8,0
1982-11-17,810.79,810.79,810.79,810.79,0
1982-11-18,787.87,787.87,787.87,787.87,0
1982-11-19,820.05,820.05,820.05,820.05,0
1982-11-22,801.7,801.7,801.7,801.7,0
1982-11-23,792.57,792.57,792.57,792.57,0
1982-11-24,789.92,789.92,789.92,789.92,0
1982-11-25,773.33,773.33,773.33,773.33,0
1982-11-26,747.93,747.93,747.93,747.93,0
1982-11-29,732.32,732.32,732.32,732.32,0
1982-11-30,704.03,704.03,704.03,704.03,0
1982-12-01,710.34,710.34,710.34,710.34,0
1982-12-02,676.3,676.3,676.3,676.3,0
1982-12-03,698.62,698.62,698.62,698.62,0
1982-12-06,743.96,743.96,743.96,743.96,0
1982-12-07,752.21,752.21,752.21,752.21,0
1982-12-08,751.93,751.93,751.93,751.93,0
1982-12-09,771.34,771.34,771.34,771.34,0
1982-12-10,754.4,754.4,754.4,754.4,0
1982-12-13,777.04,777.04,777.04,777.04,0
1982-12-14,803.84,803.84,803.84,803.84,0
1982-12-15,802.89,802.89,802.89,802.89,0
1982-12-16,772.86,772.86,772.86,772.86,0
1982-12-17,757.73,757.73,757.73,757.73,0
1982-12-20,754.12,754.12,754.12,754.12,0
1982-12-21,753.16,753.16,753.16,753.16,0
1982-12-22,748.2,748.2,748.2,748.2,0
1982-12-23,748.26,748.26,748.26,748.26,0
1982-12-24,764.65,764.65,764.65,764.65,0
1982-12-28,780.9,780.9,780.9,780.9,0
1982-12-29,776.22,776.22,776.22,776.22,0
1982-12-30,783.18,783.18,783.18,783.18,0
1982-12-31,783.82,783.82,783.82,783.82,0
1983-01-03,765.96,765.96,765.96,765.96,0
1983-01-04,761.6,761.6,761.6,761.6,0
1983-01-05,769.97,769.97,769.97,769.97,0
1983-01-06,772.5,772.5,772.5,772.5,0
1983-01-07,798.9,798.9,798.9,798.9,0
1983-01-10,845.15,845.15,845.15,845.15,0
1983-01-11,851.08,851.08,851.08,851.08,0
1983-01-12,859.89,859.89,859.89,859.89,0
1983-01-13,870.32,870.32,870.32,870.32,0
1983-01-14,866.34,866.34,866.34,866.34,0
1983-01-17,874.5,874.5,874.5,874.5,0
1983-01-18,889.9,889.9,889.9,889.9,0
1983-01-19,906.5,906.5,906.5,906.5,0
1983-01-20,908.56,908.56,908.56,908.56,0
1983-01-21,871.99,871.99,871.99,871.99,0
1983-01-24,879.6,879.6,879.6,879.6,0
1983-01-25,888.45,888.45,888.45,888.45,0
1983-01-26,880.74,880.74,880.74,880.74,0
1983-01-27,884.7,884.7,884.7,884.7,0
1983-01-28,899.8,899.8,899.8,899.8,0
1983-01-31,887,887,887,887,0
1983-02-01,895.5,895.5,895.5,895.5,0
1983-02-02,894.8,894.8,894.8,894.8,0
1983-02-03,888.1,888.1,888.1,888.1,0
1983-02-04,895.4,895.4,895.4,895.4,0
1983-02-07,891,891,891,891,0
1983-02-08,896.8,896.8,896.8,896.8,0
1983-02-09,906.6,906.6,906.6,906.6,0
1983-02-10,915.5,915.5,915.5,915.5,0
1983-02-11,931.4,931.4,931.4,931.4,0
1983-02-16,944.3,944.3,944.3,944.3,0
1983-02-17,974.2,974.2,974.2,974.2,0
1983-02-18,990.4,990.4,990.4,990.4,0
1983-02-21,983.8,983.8,983.8,983.8,0
1983-02-22,990.8,990.8,990.8,990.8,0
1983-02-23,992.8,992.8,992.8,992.8,0
1983-02-24,1031,1031,1031,1031,0
1983-02-25,1066.3,1066.3,1066.3,1066.3,0
1983-02-28,1021.6,1021.6,1021.6,1021.6,0
1983-03-01,1033.6,1033.6,1033.6,1033.6,0
1983-03-02,1028.1,1028.1,1028.1,1028.1,0
1983-03-03,1002.7,1002.7,1002.7,1002.7,0
1983-03-04,985.5,985.5,985.5,985.5,0
1983-03-07,1013.8,1013.8,1013.8,1013.8,0
1983-03-08,1014.8,1014.8,1014.8,1014.8,0
1983-03-09,1003.5,1003.5,1003.5,1003.5,0
1983-03-10,1023.8,1023.8,1023.8,1023.8,0
1983-03-11,1032.8,1032.8,1032.8,1032.8,0
1983-03-14,1032.4,1032.4,1032.4,1032.4,0
1983-03-15,1024.6,1024.6,1024.6,1024.6,0
1983-03-16,1024.1,1024.1,1024.1,1024.1,0
1983-03-17,1007.3,1007.3,1007.3,1007.3,0
1983-03-18,991.3,991.3,991.3,991.3,0
1983-03-21,955.1,955.1,955.1,955.1,0
1983-03-22,981.4,981.4,981.4,981.4,0
1983-03-23,979,979,979,979,0
1983-03-24,997.8,997.8,997.8,997.8,0
1983-03-25,983.3,983.3,983.3,983.3,0
1983-03-28,975.9,975.9,975.9,975.9,0
1983-03-29,979.6,979.6,979.6,979.6,0
1983-03-30,982.5,982.5,982.5,982.5,0
1983-03-31,996,996,996,996,0
1983-04-06,998.5,998.5,998.5,998.5,0
1983-04-07,1014.2,1014.2,1014.2,1014.2,0
1983-04-08,1034.2,1034.2,1034.2,1034.2,0
1983-04-11,1041.4,1041.4,1041.4,1041.4,0
1983-04-12,1052.4,1052.4,1052.4,1052.4,0
1983-04-13,1056.4,1056.4,1056.4,1056.4,0
1983-04-14,1067.4,1067.4,1067.4,1067.4,0
1983-04-15,1067.1,1067.1,1067.1,1067.1,0
1983-04-18,1041,1041,1041,1041,0
1983-04-19,1043.2,1043.2,1043.2,1043.2,0
1983-04-20,1010.4,1010.4,1010.4,1010.4,0
1983-04-21,1001.5,1001.5,1001.5,1001.5,0
1983-04-22,1006.5,1006.5,1006.5,1006.5,0
1983-04-25,1041.1,1041.1,1041.1,1041.1,0
1983-04-26,1028.3,1028.3,1028.3,1028.3,0
1983-04-27,1033.8,1033.8,1033.8,1033.8,0
1983-04-28,1012.6,1012.6,1012.6,1012.6,0
1983-04-29,1019.4,1019.4,1019.4,1019.4,0
1983-05-02,994.4,994.4,994.4,994.4,0
1983-05-03,1003.2,1003.2,1003.2,1003.2,0
1983-05-04,986.6,986.6,986.6,986.6,0
1983-05-05,987.3,987.3,987.3,987.3,0
1983-05-06,988.7,988.7,988.7,988.7,0
1983-05-09,967.6,967.6,967.6,967.6,0
1983-05-10,945.3,945.3,945.3,945.3,0
1983-05-11,943,943,943,943,0
1983-05-12,953,953,953,953,0
1983-05-13,949.6,949.6,949.6,949.6,0
1983-05-16,942.8,942.8,942.8,942.8,0
1983-05-17,930.7,930.7,930.7,930.7,0
1983-05-18,933.5,933.5,933.5,933.5,0
1983-05-19,928.2,928.2,928.2,928.2,0
1983-05-20,942,942,942,942,0
1983-05-23,902.2,902.2,902.2,902.2,0
1983-05-24,877.7,877.7,877.7,877.7,0
1983-05-25,877.9,877.9,877.9,877.9,0
1983-05-26,908.4,908.4,908.4,908.4,0
1983-05-27,913.9,913.9,913.9,913.9,0
1983-05-30,903.2,903.2,903.2,903.2,0
1983-05-31,918.6,918.6,918.6,918.6,0
1983-06-01,923.2,923.2,923.2,923.2,0
1983-06-02,919.3,919.3,919.3,919.3,0
1983-06-03,915.6,915.6,915.6,915.6,0
1983-06-06,902.9,902.9,902.9,902.9,0
1983-06-07,881.3,881.3,881.3,881.3,0
1983-06-08,867,867,867,867,0
1983-06-09,863.1,863.1,863.1,863.1,0
1983-06-10,886.5,886.5,886.5,886.5,0
1983-06-14,908.4,908.4,908.4,908.4,0
1983-06-16,954.9,954.9,954.9,954.9,0
1983-06-17,966.9,966.9,966.9,966.9,0
1983-06-20,967.8,967.8,967.8,967.8,0
1983-06-21,958.6,958.6,958.6,958.6,0
1983-06-22,957.6,957.6,957.6,957.6,0
1983-06-23,936.8,936.8,936.8,936.8,0
1983-06-24,951.2,951.2,951.2,951.2,0
1983-06-27,956.6,956.6,956.6,956.6,0
1983-06-28,943.6,943.6,943.6,943.6,0
1983-06-29,941.1,941.1,941.1,941.1,0
1983-06-30,964.4,964.4,964.4,964.4,0
1983-07-01,983.7,983.7,983.7,983.7,0
1983-07-04,1036,1036,1036,1036,0
1983-07-05,1021.9,1021.9,1021.9,1021.9,0
1983-07-06,1016.5,1016.5,1016.5,1016.5,0
1983-07-07,1033.4,1033.4,1033.4,1033.4,0
1983-07-08,1036.4,1036.4,1036.4,1036.4,0
1983-07-11,1008.4,1008.4,1008.4,1008.4,0
1983-07-12,1027.1,1027.1,1027.1,1027.1,0
1983-07-13,1026.6,1026.6,1026.6,1026.6,0
1983-07-14,1064.7,1064.7,1064.7,1064.7,0
1983-07-15,1077.5,1077.5,1077.5,1077.5,0
1983-07-18,1071.5,1071.5,1071.5,1071.5,0
1983-07-19,1088.4,1088.4,1088.4,1088.4,0
1983-07-20,1095.2,1095.2,1095.2,1095.2,0
1983-07-21,1102.6,1102.6,1102.6,1102.6,0
1983-07-22,1086.9,1086.9,1086.9,1086.9,0
1983-07-25,1081.8,1081.8,1081.8,1081.8,0
1983-07-26,1098,1098,1098,1098,0
1983-07-27,1090.6,1090.6,1090.6,1090.6,0
1983-07-28,1074.3,1074.3,1074.3,1074.3,0
1983-07-29,1072,1072,1072,1072,0
1983-08-01,1052.8,1052.8,1052.8,1052.8,0
1983-08-02,1057,1057,1057,1057,0
1983-08-03,1059.1,1059.1,1059.1,1059.1,0
1983-08-04,1023,1023,1023,1023,0
1983-08-05,1028.2,1028.2,1028.2,1028.2,0
1983-08-08,1028,1028,1028,1028,0
1983-08-09,1020.5,1020.5,1020.5,1020.5,0
1983-08-10,1029.7,1029.7,1029.7,1029.7,0
1983-08-11,1040.6,1040.6,1040.6,1040.6,0
1983-08-12,1037.5,1037.5,1037.5,1037.5,0
1983-08-15,1047.2,1047.2,1047.2,1047.2,0
1983-08-16,1037.7,1037.7,1037.7,1037.7,0
1983-08-17,1025.1,1025.1,1025.1,1025.1,0
1983-08-18,1000.9,1000.9,1000.9,1000.9,0
1983-08-19,996.3,996.3,996.3,996.3,0
1983-08-22,1000.2,1000.2,1000.2,1000.2,0
1983-08-23,993.1,993.1,993.1,993.1,0
1983-08-24,982.2,982.2,982.2,982.2,0
1983-08-25,981.9,981.9,981.9,981.9,0
1983-08-26,981.8,981.8,981.8,981.8,0
1983-08-30,971.1,971.1,971.1,971.1,0
1983-08-31,965.9,965.9,965.9,965.9,0
1983-09-01,955.2,955.2,955.2,955.2,0
1983-09-02,950.5,950.5,950.5,950.5,0
1983-09-05,928.1,928.1,928.1,928.1,0
1983-09-06,921.3,921.3,921.3,921.3,0
1983-09-07,938.9,938.9,938.9,938.9,0
1983-09-08,922.8,922.8,922.8,922.8,0
1983-09-12,910.9,910.9,910.9,910.9,0
1983-09-13,906.3,906.3,906.3,906.3,0
1983-09-14,889.1,889.1,889.1,889.1,0
1983-09-15,898.7,898.7,898.7,898.7,0
1983-09-16,916.1,916.1,916.1,916.1,0
1983-09-19,842.2,842.2,842.2,842.2,0
1983-09-20,836.6,836.6,836.6,836.6,0
1983-09-21,849.1,849.1,849.1,849.1,0
1983-09-23,784.5,784.5,784.5,784.5,0
1983-09-26,810,810,810,810,0
1983-09-27,800.7,800.7,800.7,800.7,0
1983-09-28,777,777,777,777,0
1983-09-29,767.4,767.4,767.4,767.4,0
1983-09-30,758.3,758.3,758.3,758.3,0
1983-10-03,715,715,715,715,0
1983-10-04,690.1,690.1,690.1,690.1,0
1983-10-05,717.7,717.7,717.7,717.7,0
1983-10-06,700.9,700.9,700.9,700.9,0
1983-10-07,734,734,734,734,0
1983-10-10,754,754,754,754,0
1983-10-11,735.4,735.4,735.4,735.4,0
1983-10-12,736.7,736.7,736.7,736.7,0
1983-10-13,738.5,738.5,738.5,738.5,0
1983-10-17,771.6,771.6,771.6,771.6,0
1983-10-18,790,790,790,790,0
1983-10-19,794.3,794.3,794.3,794.3,0
1983-10-20,790.1,790.1,790.1,790.1,0
1983-10-21,784.9,784.9,784.9,784.9,0
1983-10-24,767.8,767.8,767.8,767.8,0
1983-10-25,772.9,772.9,772.9,772.9,0
1983-10-26,797.8,797.8,797.8,797.8,0
1983-10-27,815.3,815.3,815.3,815.3,0
1983-10-28,826.1,826.1,826.1,826.1,0
1983-10-31,865.2,865.2,865.2,865.2,0
1983-11-01,846.7,846.7,846.7,846.7,0
1983-11-02,866.9,866.9,866.9,866.9,0
1983-11-03,866.7,866.7,866.7,866.7,0
1983-11-04,889.5,889.5,889.5,889.5,0
1983-11-07,896.5,896.5,896.5,896.5,0
1983-11-08,873,873,873,873,0
1983-11-09,866.8,866.8,866.8,866.8,0
1983-11-10,837.3,837.3,837.3,837.3,0
1983-11-11,844.9,844.9,844.9,844.9,0
1983-11-14,856,856,856,856,0
1983-11-15,855.7,855.7,855.7,855.7,0
1983-11-16,864.6,864.6,864.6,864.6,0
1983-11-17,882.3,882.3,882.3,882.3,0
1983-11-18,866.5,866.5,866.5,866.5,0
1983-11-21,837.2,837.2,837.2,837.2,0
1983-11-22,836,836,836,836,0
1983-11-23,834,834,834,834,0
1983-11-24,823.8,823.8,823.8,823.8,0
1983-11-25,830.1,830.1,830.1,830.1,0
1983-11-28,841.4,841.4,841.4,841.4,0
1983-11-29,857.2,857.2,857.2,857.2,0
1983-11-30,852.9,852.9,852.9,852.9,0
1983-12-01,848.8,848.8,848.8,848.8,0
1983-12-02,855.7,855.7,855.7,855.7,0
1983-12-05,863.2,863.2,863.2,863.2,0
1983-12-06,881.6,881.6,881.6,881.6,0
1983-12-07,874.4,874.4,874.4,874.4,0
1983-12-08,873.9,873.9,873.9,873.9,0
1983-12-09,858.4,858.4,858.4,858.4,0
1983-12-12,856.7,856.7,856.7,856.7,0
1983-12-13,862.8,862.8,862.8,862.8,0
1983-12-14,874.8,874.8,874.8,874.8,0
1983-12-15,869.9,869.9,869.9,869.9,0
1983-12-16,860.8,860.8,860.8,860.8,0
1983-12-19,857.2,857.2,857.2,857.2,0
1983-12-20,858.3,858.3,858.3,858.3,0
1983-12-21,857.6,857.6,857.6,857.6,0
1983-12-22,863.6,863.6,863.6,863.6,0
1983-12-23,867.3,867.3,867.3,867.3,0
1983-12-28,874.2,874.2,874.2,874.2,0
1983-12-29,877.2,877.2,877.2,877.2,0
1983-12-30,874.9,874.9,874.9,874.9,0
1984-01-03,871.1,871.1,871.1,871.1,0
1984-01-04,877.3,877.3,877.3,877.3,0
1984-01-05,881,881,881,881,0
1984-01-06,909.6,909.6,909.6,909.6,0
1984-01-09,937.5,937.5,937.5,937.5,0
1984-01-10,943.3,943.3,943.3,943.3,0
1984-01-11,964.5,964.5,964.5,964.5,0
1984-01-12,978.6,978.6,978.6,978.6,0
1984-01-13,975.5,975.5,975.5,975.5,0
1984-01-16,975.2,975.2,975.2,975.2,0
1984-01-17,989.7,989.7,989.7,989.7,0
1984-01-18,1018.1,1018.1,1018.1,1018.1,0
1984-01-19,1021.4,1021.4,1021.4,1021.4,0
1984-01-20,1034,1034,1034,1034,0
1984-01-23,1055.8,1055.8,1055.8,1055.8,0
1984-01-24,1035.3,1035.3,1035.3,1035.3,0
1984-01-25,1041.9,1041.9,1041.9,1041.9,0
1984-01-26,1047.6,1047.6,1047.6,1047.6,0
1984-01-27,1055.4,1055.4,1055.4,1055.4,0
1984-01-30,1097.6,1097.6,1097.6,1097.6,0
1984-01-31,1110.8,1110.8,1110.8,1110.8,0
1984-02-01,1108.54,1108.54,1108.54,1108.54,0
1984-02-06,1134.1,1134.1,1134.1,1134.1,0
1984-02-07,1085.4,1085.4,1085.4,1085.4,0
1984-02-08,1078.8,1078.8,1078.8,1078.8,0
1984-02-09,1090.1,1090.1,1090.1,1090.1,0
1984-02-10,1050.8,1050.8,1050.8,1050.8,0
1984-02-13,1062.4,1062.4,1062.4,1062.4,0
1984-02-14,1088.3,1088.3,1088.3,1088.3,0
1984-02-15,1090.7,1090.7,1090.7,1090.7,0
1984-02-16,1084.1,1084.1,1084.1,1084.1,0
1984-02-17,1094.9,1094.9,1094.9,1094.9,0
1984-02-20,1072.8,1072.8,1072.8,1072.8,0
1984-02-21,1066.9,1066.9,1066.9,1066.9,0
1984-02-22,1047.2,1047.2,1047.2,1047.2,0
1984-02-23,1067.3,1067.3,1067.3,1067.3,0
1984-02-24,1048.8,1048.8,1048.8,1048.8,0
1984-02-27,1022.8,1022.8,1022.8,1022.8,0
1984-02-28,1041.6,1041.6,1041.6,1041.6,0
1984-02-29,1059.3,1059.3,1059.3,1059.3,0
1984-03-01,1061.4,1061.4,1061.4,1061.4,0
1984-03-02,1079.6,1079.6,1079.6,1079.6,0
1984-03-05,1102,1102,1102,1102,0
1984-03-06,1091.7,1091.7,1091.7,1091.7,0
1984-03-07,1091.4,1091.4,1091.4,1091.4,0
1984-03-08,1077.6,1077.6,1077.6,1077.6,0
1984-03-09,1094.5,1094.5,1094.5,1094.5,0
1984-03-12,1087.7,1087.7,1087.7,1087.7,0
1984-03-13,1086.2,1086.2,1086.2,1086.2,0
1984-03-14,1099.3,1099.3,1099.3,1099.3,0
1984-03-15,1111.1,1111.1,1111.1,1111.1,0
1984-03-16,1130.7,1130.7,1130.7,1130.7,0
1984-03-19,1170.4,1170.4,1170.4,1170.4,0
1984-03-20,1169.1,1169.1,1169.1,1169.1,0
1984-03-21,1157.3,1157.3,1157.3,1157.3,0
1984-03-22,1156.1,1156.1,1156.1,1156.1,0
1984-03-23,1161.6,1161.6,1161.6,1161.6,0
1984-03-26,1157,1157,1157,1157,0
1984-03-27,1131.2,1131.2,1131.2,1131.2,0
1984-03-28,1118.8,1118.8,1118.8,1118.8,0
1984-03-29,1057.1,1057.1,1057.1,1057.1,0
1984-03-30,1014.4,1014.4,1014.4,1014.4,0
1984-04-02,1024,1024,1024,1024,0
1984-04-03,1033.2,1033.2,1033.2,1033.2,0
1984-04-05,1083.7,1083.7,1083.7,1083.7,0
1984-04-06,1064.3,1064.3,1064.3,1064.3,0
1984-04-09,1070.3,1070.3,1070.3,1070.3,0
1984-04-10,1096.1,1096.1,1096.1,1096.1,0
1984-04-11,1088.9,1088.9,1088.9,1088.9,0
1984-04-12,1091.4,1091.4,1091.4,1091.4,0
1984-04-13,1075.7,1075.7,1075.7,1075.7,0
1984-04-16,1075.5,1075.5,1075.5,1075.5,0
1984-04-17,1088.1,1088.1,1088.1,1088.1,0
1984-04-18,1090.2,1090.2,1090.2,1090.2,0
1984-04-19,1115.8,1115.8,1115.8,1115.8,0
1984-04-24,1070,1070,1070,1070,0
1984-04-25,1082.7,1082.7,1082.7,1082.7,0
1984-04-26,1070.7,1070.7,1070.7,1070.7,0
1984-04-27,1054.3,1054.3,1054.3,1054.3,0
1984-04-30,1037.1,1037.1,1037.1,1037.1,0
1984-05-01,1034.7,1034.7,1034.7,1034.7,0
1984-05-02,1032.6,1032.6,1032.6,1032.6,0
1984-05-03,1004.6,1004.6,1004.6,1004.6,0
1984-05-04,1004.8,1004.8,1004.8,1004.8,0
1984-05-07,953.7,953.7,953.7,953.7,0
1984-05-08,969.6,969.6,969.6,969.6,0
1984-05-09,939.7,939.7,939.7,939.7,0
1984-05-10,921.3,921.3,921.3,921.3,0
1984-05-11,928.3,928.3,928.3,928.3,0
1984-05-14,908.7,908.7,908.7,908.7,0
1984-05-15,924.1,924.1,924.1,924.1,0
1984-05-16,949.3,949.3,949.3,949.3,0
1984-05-17,933.7,933.7,933.7,933.7,0
1984-05-18,895.7,895.7,895.7,895.7,0
1984-05-21,893,893,893,893,0
1984-05-22,923.8,923.8,923.8,923.8,0
1984-05-23,912.2,912.2,912.2,912.2,0
1984-05-24,923,923,923,923,0
1984-05-25,902.8,902.8,902.8,902.8,0
1984-05-28,919.3,919.3,919.3,919.3,0
1984-05-29,923.3,923.3,923.3,923.3,0
1984-05-30,928.6,928.6,928.6,928.6,0
1984-05-31,915.3,915.3,915.3,915.3,0
1984-06-01,917.5,917.5,917.5,917.5,0
1984-06-05,932.4,932.4,932.4,932.4,0
1984-06-06,932.1,932.1,932.1,932.1,0
1984-06-07,962.1,962.1,962.1,962.1,0
1984-06-08,964.2,964.2,964.2,964.2,0
1984-06-11,966.1,966.1,966.1,966.1,0
1984-06-12,958.9,958.9,958.9,958.9,0
1984-06-13,961.2,961.2,961.2,961.2,0
1984-06-14,953.2,953.2,953.2,953.2,0
1984-06-15,932.4,932.4,932.4,932.4,0
1984-06-19,927.4,927.4,927.4,927.4,0
1984-06-20,931,931,931,931,0
1984-06-21,929.1,929.1,929.1,929.1,0
1984-06-22,937.4,937.4,937.4,937.4,0
1984-06-25,936.4,936.4,936.4,936.4,0
1984-06-26,927.9,927.9,927.9,927.9,0
1984-06-27,925,925,925,925,0
1984-06-28,903.8,903.8,903.8,903.8,0
1984-06-29,901.1,901.1,901.1,901.1,0
1984-07-02,868.6,868.6,868.6,868.6,0
1984-07-03,861.8,861.8,861.8,861.8,0
1984-07-04,850.3,850.3,850.3,850.3,0
1984-07-05,829,829,829,829,0
1984-07-06,822.9,822.9,822.9,822.9,0
1984-07-09,773.6,773.6,773.6,773.6,0
1984-07-10,805.3,805.3,805.3,805.3,0
1984-07-11,763.6,763.6,763.6,763.6,0
1984-07-12,763.8,763.8,763.8,763.8,0
1984-07-13,746,746,746,746,0
1984-07-16,791.2,791.2,791.2,791.2,0
1984-07-17,793.7,793.7,793.7,793.7,0
1984-07-18,792,792,792,792,0
1984-07-19,797.6,797.6,797.6,797.6,0
1984-07-20,801.1,801.1,801.1,801.1,0
1984-07-23,747,747,747,747,0
1984-07-24,754.8,754.8,754.8,754.8,0
1984-07-25,758.5,758.5,758.5,758.5,0
1984-07-26,763.1,763.1,763.1,763.1,0
1984-07-27,786,786,786,786,0
1984-07-30,802.7,802.7,802.7,802.7,0
1984-07-31,800.2,800.2,800.2,800.2,0
1984-08-01,826.7,826.7,826.7,826.7,0
1984-08-02,893.7,893.7,893.7,893.7,0
1984-08-03,894.6,894.6,894.6,894.6,0
1984-08-06,903.5,903.5,903.5,903.5,0
1984-08-07,885.5,885.5,885.5,885.5,0
1984-08-08,894.1,894.1,894.1,894.1,0
1984-08-09,901.2,901.2,901.2,901.2,0
1984-08-10,925.7,925.7,925.7,925.7,0
1984-08-13,926.4,926.4,926.4,926.4,0
1984-08-14,904.8,904.8,904.8,904.8,0
1984-08-15,918.8,918.8,918.8,918.8,0
1984-08-16,906.2,906.2,906.2,906.2,0
1984-08-17,908.3,908.3,908.3,908.3,0
1984-08-20,896.9,896.9,896.9,896.9,0
1984-08-21,907.5,907.5,907.5,907.5,0
1984-08-22,908,908,908,908,0
1984-08-23,891.1,891.1,891.1,891.1,0
1984-08-24,893.7,893.7,893.7,893.7,0
1984-08-28,898.9,898.9,898.9,898.9,0
1984-08-29,897.6,897.6,897.6,897.6,0
1984-08-30,922.8,922.8,922.8,922.8,0
1984-08-31,926.8,926.8,926.8,926.8,0
1984-09-03,939.4,939.4,939.4,939.4,0
1984-09-04,941,941,941,941,0
1984-09-05,946.9,946.9,946.9,946.9,0
1984-09-06,935.9,935.9,935.9,935.9,0
1984-09-07,940.6,940.6,940.6,940.6,0
1984-09-10,946.1,946.1,946.1,946.1,0
1984-09-12,932.4,932.4,932.4,932.4,0
1984-09-13,911.8,911.8,911.8,911.8,0
1984-09-14,945.4,945.4,945.4,945.4,0
1984-09-17,963.5,963.5,963.5,963.5,0
1984-09-18,974.9,974.9,974.9,974.9,0
1984-09-19,983.8,983.8,983.8,983.8,0
1984-09-20,1002.1,1002.1,1002.1,1002.1,0
1984-09-21,1000.1,1000.1,1000.1,1000.1,0
1984-09-24,990.8,990.8,990.8,990.8,0
1984-09-25,1010.2,1010.2,1010.2,1010.2,0
1984-09-26,999.8,999.8,999.8,999.8,0
1984-09-27,1015,1015,1015,1015,0
1984-09-28,1002.5,1002.5,1002.5,1002.5,0
1984-10-01,989.2,989.2,989.2,989.2,0
1984-10-02,985.1,985.1,985.1,985.1,0
1984-10-04,989.5,989.5,989.5,989.5,0
1984-10-05,974.2,974.2,974.2,974.2,0
1984-10-08,963.5,963.5,963.5,963.5,0
1984-10-09,982.4,982.4,982.4,982.4,0
1984-10-10,983.1,983.1,983.1,983.1,0
1984-10-11,979.8,979.8,979.8,979.8,0
1984-10-12,983.1,983.1,983.1,983.1,0
1984-10-15,999.1,999.1,999.1,999.1,0
1984-10-16,1020,1020,1020,1020,0
1984-10-17,1017.4,1017.4,1017.4,1017.4,0
1984-10-18,1028.1,1028.1,1028.1,1028.1,0
1984-10-19,1031.8,1031.8,1031.8,1031.8,0
1984-10-22,1053.1,1053.1,1053.1,1053.1,0
1984-10-23,1045.2,1045.2,1045.2,1045.2,0
1984-10-24,1054.3,1054.3,1054.3,1054.3,0
1984-10-25,1054.7,1054.7,1054.7,1054.7,0
1984-10-26,1056.8,1056.8,1056.8,1056.8,0
1984-10-29,1039.3,1039.3,1039.3,1039.3,0
1984-10-30,1019.2,1019.2,1019.2,1019.2,0
1984-10-31,1015.1,1015.1,1015.1,1015.1,0
1984-11-01,1029.3,1029.3,1029.3,1029.3,0
1984-11-02,1035.2,1035.2,1035.2,1035.2,0
1984-11-05,1027.5,1027.5,1027.5,1027.5,0
1984-11-06,1037.7,1037.7,1037.7,1037.7,0
1984-11-07,1046,1046,1046,1046,0
1984-11-08,1052.7,1052.7,1052.7,1052.7,0
1984-11-09,1047.3,1047.3,1047.3,1047.3,0
1984-11-12,1044.4,1044.4,1044.4,1044.4,0
1984-11-13,1066.1,1066.1,1066.1,1066.1,0
1984-11-14,1077.9,1077.9,1077.9,1077.9,0
1984-11-15,1074.8,1074.8,1074.8,1074.8,0
1984-11-16,1071.8,1071.8,1071.8,1071.8,0
1984-11-19,1067.6,1067.6,1067.6,1067.6,0
1984-11-20,1072.5,1072.5,1072.5,1072.5,0
1984-11-21,1084.4,1084.4,1084.4,1084.4,0
1984-11-22,1087.8,1087.8,1087.8,1087.8,0
1984-11-23,1096,1096,1096,1096,0
1984-11-26,1114,1114,1114,1114,0
1984-11-27,1112.7,1112.7,1112.7,1112.7,0
1984-11-28,1118.6,1118.6,1118.6,1118.6,0
1984-11-29,1136.1,1136.1,1136.1,1136.1,0
1984-11-30,1128.1,1128.1,1128.1,1128.1,0
1984-12-03,1122.3,1122.3,1122.3,1122.3,0
1984-12-04,1125.4,1125.4,1125.4,1125.4,0
1984-12-05,1136.1,1136.1,1136.1,1136.1,0
1984-12-06,1120.8,1120.8,1120.8,1120.8,0
1984-12-07,1122.1,1122.1,1122.1,1122.1,0
1984-12-10,1115,1115,1115,1115,0
1984-12-11,1118.3,1118.3,1118.3,1118.3,0
1984-12-12,1117.2,1117.2,1117.2,1117.2,0
1984-12-13,1126.5,1126.5,1126.5,1126.5,0
1984-12-14,1142.1,1142.1,1142.1,1142.1,0
1984-12-17,1166.4,1166.4,1166.4,1166.4,0
1984-12-18,1166.1,1166.1,1166.1,1166.1,0
1984-12-19,1173.3,1173.3,1173.3,1173.3,0
1984-12-20,1184.4,1184.4,1184.4,1184.4,0
1984-12-21,1198.6,1198.6,1198.6,1198.6,0
1984-12-24,1206.8,1206.8,1206.8,1206.8,0
1984-12-27,1176.9,1176.9,1176.9,1176.9,0
1984-12-28,1185.7,1185.7,1185.7,1185.7,0
1984-12-31,1200.4,1200.4,1200.4,1200.4,0
1985-01-02,1220.7,1220.7,1220.7,1220.7,0
1985-01-03,1236,1236,1236,1236,0
1985-01-04,1262.3,1262.3,1262.3,1262.3,0
1985-01-07,1281.9,1281.9,1281.9,1281.9,0
1985-01-08,1283,1283,1283,1283,0
1985-01-09,1270,1270,1270,1270,0
1985-01-10,1318.6,1318.6,1318.6,1318.6,0
1985-01-11,1352.7,1352.7,1352.7,1352.7,0
1985-01-14,1358.1,1358.1,1358.1,1358.1,0
1985-01-15,1331,1331,1331,1331,0
1985-01-16,1358.8,1358.8,1358.8,1358.8,0
1985-01-17,1388.4,1388.4,1388.4,1388.4,0
1985-01-18,1360.3,1360.3,1360.3,1360.3,0
1985-01-21,1350,1350,1350,1350,0
1985-01-22,1373.6,1373.6,1373.6,1373.6,0
1985-01-23,1357.8,1357.8,1357.8,1357.8,0
1985-01-24,1384.9,1384.9,1384.9,1384.9,0
1985-01-25,1373.9,1373.9,1373.9,1373.9,0
1985-01-28,1374.9,1374.9,1374.9,1374.9,0
1985-01-29,1338.9,1338.9,1338.9,1338.9,0
1985-01-30,1335,1335,1335,1335,0
1985-01-31,1365,1365,1365,1365,0
1985-02-01,1356.3,1356.3,1356.3,1356.3,0
1985-02-04,1363.2,1363.2,1363.2,1363.2,0
1985-02-05,1352.5,1352.5,1352.5,1352.5,0
1985-02-06,1333.3,1333.3,1333.3,1333.3,0
1985-02-07,1312.5,1312.5,1312.5,1312.5,0
1985-02-08,1347.9,1347.9,1347.9,1347.9,0
1985-02-11,1357.9,1357.9,1357.9,1357.9,0
1985-02-12,1357.2,1357.2,1357.2,1357.2,0
1985-02-13,1336.3,1336.3,1336.3,1336.3,0
1985-02-14,1354.4,1354.4,1354.4,1354.4,0
1985-02-15,1405.9,1405.9,1405.9,1405.9,0
1985-02-18,1427.2,1427.2,1427.2,1427.2,0
1985-02-19,1435.2,1435.2,1435.2,1435.2,0
1985-02-25,1389.2,1389.2,1389.2,1389.2,0
1985-02-26,1402.9,1402.9,1402.9,1402.9,0
1985-02-27,1387.6,1387.6,1387.6,1387.6,0
1985-02-28,1375.3,1375.3,1375.3,1375.3,0
1985-03-01,1401.2,1401.2,1401.2,1401.2,0
1985-03-04,1399.5,1399.5,1399.5,1399.5,0
1985-03-05,1367.9,1367.9,1367.9,1367.9,0
1985-03-06,1383.3,1383.3,1383.3,1383.3,0
1985-03-07,1389.1,1389.1,1389.1,1389.1,0
1985-03-08,1395.3,1395.3,1395.3,1395.3,0
1985-03-11,1380.1,1380.1,1380.1,1380.1,0
1985-03-12,1371.6,1371.6,1371.6,1371.6,0
1985-03-13,1335.8,1335.8,1335.8,1335.8,0
1985-03-14,1356.4,1356.4,1356.4,1356.4,0
1985-03-15,1333.8,1333.8,1333.8,1333.8,0
1985-03-18,1310.5,1310.5,1310.5,1310.5,0
1985-03-19,1301,1301,1301,1301,0
1985-03-20,1312.6,1312.6,1312.6,1312.6,0
1985-03-21,1347.7,1347.7,1347.7,1347.7,0
1985-03-22,1360.7,1360.7,1360.7,1360.7,0
1985-03-25,1362.2,1362.2,1362.2,1362.2,0
1985-03-26,1344.1,1344.1,1344.1,1344.1,0
1985-03-27,1350.7,1350.7,1350.7,1350.7,0
1985-03-28,1352.9,1352.9,1352.9,1352.9,0
1985-03-29,1382,1382,1382,1382,0
1985-04-01,1389.1,1389.1,1389.1,1389.1,0
1985-04-02,1430.4,1430.4,1430.4,1430.4,0
1985-04-03,1450.4,1450.4,1450.4,1450.4,0
1985-04-04,1471.3,1471.3,1471.3,1471.3,0
1985-04-09,1480.2,1480.2,1480.2,1480.2,0
1985-04-10,1470.6,1470.6,1470.6,1470.6,0
1985-04-11,1483.4,1483.4,1483.4,1483.4,0
1985-04-12,1492.2,1492.2,1492.2,1492.2,0
1985-04-15,1505.4,1505.4,1505.4,1505.4,0
1985-04-16,1521.3,1521.3,1521.3,1521.3,0
1985-04-17,1506,1506,1506,1506,0
1985-04-18,1500.1,1500.1,1500.1,1500.1,0
1985-04-19,1474.2,1474.2,1474.2,1474.2,0
1985-04-22,1488.2,1488.2,1488.2,1488.2,0
1985-04-23,1511.6,1511.6,1511.6,1511.6,0
1985-04-24,1517.3,1517.3,1517.3,1517.3,0
1985-04-25,1510.7,1510.7,1510.7,1510.7,0
1985-04-26,1506.5,1506.5,1506.5,1506.5,0
1985-04-29,1497.4,1497.4,1497.4,1497.4,0
1985-04-30,1520.6,1520.6,1520.6,1520.6,0
1985-05-01,1516.7,1516.7,1516.7,1516.7,0
1985-05-02,1516.2,1516.2,1516.2,1516.2,0
1985-05-03,1550.8,1550.8,1550.8,1550.8,0
1985-05-06,1596.4,1596.4,1596.4,1596.4,0
1985-05-07,1593.2,1593.2,1593.2,1593.2,0
1985-05-08,1621.4,1621.4,1621.4,1621.4,0
1985-05-09,1610,1610,1610,1610,0
1985-05-10,1613.3,1613.3,1613.3,1613.3,0
1985-05-13,1628.2,1628.2,1628.2,1628.2,0
1985-05-14,1615,1615,1615,1615,0
1985-05-15,1612.6,1612.6,1612.6,1612.6,0
1985-05-16,1635.8,1635.8,1635.8,1635.8,0
1985-05-17,1647.8,1647.8,1647.8,1647.8,0
1985-05-20,1638.4,1638.4,1638.4,1638.4,0
1985-05-21,1612.2,1612.2,1612.2,1612.2,0
1985-05-22,1599.6,1599.6,1599.6,1599.6,0
1985-05-23,1617.3,1617.3,1617.3,1617.3,0
1985-05-24,1596.8,1596.8,1596.8,1596.8,0
1985-05-27,1557.7,1557.7,1557.7,1557.7,0
1985-05-28,1570.8,1570.8,1570.8,1570.8,0
1985-05-29,1597.7,1597.7,1597.7,1597.7,0
1985-05-30,1621.6,1621.6,1621.6,1621.6,0
1985-05-31,1613.8,1613.8,1613.8,1613.8,0
1985-06-03,1641.2,1641.2,1641.2,1641.2,0
1985-06-04,1643.3,1643.3,1643.3,1643.3,0
1985-06-05,1627.8,1627.8,1627.8,1627.8,0
1985-06-06,1629.5,1629.5,1629.5,1629.5,0
1985-06-07,1542.5,1542.5,1542.5,1542.5,0
1985-06-10,1571.8,1571.8,1571.8,1571.8,0
1985-06-11,1492.1,1492.1,1492.1,1492.1,0
1985-06-12,1502.9,1502.9,1502.9,1502.9,0
1985-06-13,1482.9,1482.9,1482.9,1482.9,0
1985-06-14,1441.9,1441.9,1441.9,1441.9,0
1985-06-18,1427.1,1427.1,1427.1,1427.1,0
1985-06-19,1510.2,1510.2,1510.2,1510.2,0
1985-06-20,1542.1,1542.1,1542.1,1542.1,0
1985-06-21,1561.1,1561.1,1561.1,1561.1,0
1985-06-25,1575.1,1575.1,1575.1,1575.1,0
1985-06-26,1565.1,1565.1,1565.1,1565.1,0
1985-06-27,1581.7,1581.7,1581.7,1581.7,0
1985-06-28,1570.6,1570.6,1570.6,1570.6,0
1985-07-01,1570.6,1570.6,1570.6,1570.6,0
1985-07-02,1591.3,1591.3,1591.3,1591.3,0
1985-07-03,1598.1,1598.1,1598.1,1598.1,0
1985-07-04,1574.3,1574.3,1574.3,1574.3,0
1985-07-05,1570.3,1570.3,1570.3,1570.3,0
1985-07-08,1566.6,1566.6,1566.6,1566.6,0
1985-07-09,1565,1565,1565,1565,0
1985-07-10,1573.4,1573.4,1573.4,1573.4,0
1985-07-11,1597.8,1597.8,1597.8,1597.8,0
1985-07-12,1615.7,1615.7,1615.7,1615.7,0
1985-07-15,1640.4,1640.4,1640.4,1640.4,0
1985-07-16,1632.9,1632.9,1632.9,1632.9,0
1985-07-17,1647.9,1647.9,1647.9,1647.9,0
1985-07-18,1672,1672,1672,1672,0
1985-07-19,1678.8,1678.8,1678.8,1678.8,0
1985-07-22,1689.8,1689.8,1689.8,1689.8,0
1985-07-23,1673.8,1673.8,1673.8,1673.8,0
1985-07-24,1665.6,1665.6,1665.6,1665.6,0
1985-07-25,1692,1692,1692,1692,0
1985-07-26,1683.5,1683.5,1683.5,1683.5,0
1985-07-30,1686.2,1686.2,1686.2,1686.2,0
1985-07-31,1680.6,1680.6,1680.6,1680.6,0
1985-08-01,1678.9,1678.9,1678.9,1678.9,0
1985-08-02,1665.5,1665.5,1665.5,1665.5,0
1985-08-05,1671.9,1671.9,1671.9,1671.9,0
1985-08-06,1700.9,1700.9,1700.9,1700.9,0
1985-08-07,1698.6,1698.6,1698.6,1698.6,0
1985-08-08,1673.5,1673.5,1673.5,1673.5,0
1985-08-09,1676.5,1676.5,1676.5,1676.5,0
1985-08-12,1699.4,1699.4,1699.4,1699.4,0
1985-08-13,1687,1687,1687,1687,0
1985-08-14,1691.7,1691.7,1691.7,1691.7,0
1985-08-15,1684.5,1684.5,1684.5,1684.5,0
1985-08-16,1700.3,1700.3,1700.3,1700.3,0
1985-08-19,1711.5,1711.5,1711.5,1711.5,0
1985-08-20,1692.7,1692.7,1692.7,1692.7,0
1985-08-21,1650.7,1650.7,1650.7,1650.7,0
1985-08-22,1671.8,1671.8,1671.8,1671.8,0
1985-08-23,1669.9,1669.9,1669.9,1669.9,0
1985-08-27,1667.3,1667.3,1667.3,1667.3,0
1985-08-28,1668.8,1668.8,1668.8,1668.8,0
1985-08-29,1652.1,1652.1,1652.1,1652.1,0
1985-08-30,1656.1,1656.1,1656.1,1656.1,0
1985-09-02,1616.1,1616.1,1616.1,1616.1,0
1985-09-03,1586.2,1586.2,1586.2,1586.2,0
1985-09-04,1578.5,1578.5,1578.5,1578.5,0
1985-09-05,1596.6,1596.6,1596.6,1596.6,0
1985-09-06,1579,1579,1579,1579,0
1985-09-09,1550.8,1550.8,1550.8,1550.8,0
1985-09-10,1546.3,1546.3,1546.3,1546.3,0
1985-09-11,1571.9,1571.9,1571.9,1571.9,0
1985-09-12,1596.4,1596.4,1596.4,1596.4,0
1985-09-13,1605.8,1605.8,1605.8,1605.8,0
1985-09-16,1600.2,1600.2,1600.2,1600.2,0
1985-09-17,1569.4,1569.4,1569.4,1569.4,0
1985-09-18,1563.6,1563.6,1563.6,1563.6,0
1985-09-19,1563.2,1563.2,1563.2,1563.2,0
1985-09-20,1549.4,1549.4,1549.4,1549.4,0
1985-09-23,1535.4,1535.4,1535.4,1535.4,0
1985-09-24,1553.2,1553.2,1553.2,1553.2,0
1985-09-25,1547.6,1547.6,1547.6,1547.6,0
1985-09-26,1511.8,1511.8,1511.8,1511.8,0
1985-09-27,1511.8,1511.8,1511.8,1511.8,0
1985-10-01,1521,1521,1521,1521,0
1985-10-02,1553.1,1553.1,1553.1,1553.1,0
1985-10-03,1581.1,1581.1,1581.1,1581.1,0
1985-10-04,1587.4,1587.4,1587.4,1587.4,0
1985-10-07,1617.8,1617.8,1617.8,1617.8,0
1985-10-08,1606.5,1606.5,1606.5,1606.5,0
1985-10-09,1588,1588,1588,1588,0
1985-10-10,1589.1,1589.1,1589.1,1589.1,0
1985-10-11,1583.6,1583.6,1583.6,1583.6,0
1985-10-14,1594.4,1594.4,1594.4,1594.4,0
1985-10-15,1602.9,1602.9,1602.9,1602.9,0
1985-10-16,1618.4,1618.4,1618.4,1618.4,0
1985-10-17,1624.8,1624.8,1624.8,1624.8,0
1985-10-18,1639.9,1639.9,1639.9,1639.9,0
1985-10-21,1666.1,1666.1,1666.1,1666.1,0
1985-10-23,1666.7,1666.7,1666.7,1666.7,0
1985-10-24,1670.5,1670.5,1670.5,1670.5,0
1985-10-25,1671.7,1671.7,1671.7,1671.7,0
1985-10-28,1651.3,1651.3,1651.3,1651.3,0
1985-10-29,1654,1654,1654,1654,0
1985-10-30,1654.7,1654.7,1654.7,1654.7,0
1985-10-31,1665.4,1665.4,1665.4,1665.4,0
1985-11-01,1680.6,1680.6,1680.6,1680.6,0
1985-11-04,1702.2,1702.2,1702.2,1702.2,0
1985-11-05,1692.7,1692.7,1692.7,1692.7,0
1985-11-06,1700.8,1700.8,1700.8,1700.8,0
1985-11-07,1721.9,1721.9,1721.9,1721.9,0
1985-11-08,1722.4,1722.4,1722.4,1722.4,0
1985-11-11,1722.4,1722.4,1722.4,1722.4,0
1985-11-12,1730.2,1730.2,1730.2,1730.2,0
1985-11-13,1747.2,1747.2,1747.2,1747.2,0
1985-11-14,1745.1,1745.1,1745.1,1745.1,0
1985-11-15,1736.1,1736.1,1736.1,1736.1,0
1985-11-18,1744.2,1744.2,1744.2,1744.2,0
1985-11-19,1754.7,1754.7,1754.7,1754.7,0
1985-11-20,1757.3,1757.3,1757.3,1757.3,0
1985-11-21,1762.5,1762.5,1762.5,1762.5,0
1985-11-22,1712.8,1712.8,1712.8,1712.8,0
1985-11-25,1736.5,1736.5,1736.5,1736.5,0
1985-11-26,1738.4,1738.4,1738.4,1738.4,0
1985-11-27,1706.4,1706.4,1706.4,1706.4,0
1985-11-28,1685.5,1685.5,1685.5,1685.5,0
1985-11-29,1716.9,1716.9,1716.9,1716.9,0
1985-12-02,1694.6,1694.6,1694.6,1694.6,0
1985-12-03,1664.1,1664.1,1664.1,1664.1,0
1985-12-04,1701,1701,1701,1701,0
1985-12-05,1693.9,1693.9,1693.9,1693.9,0
1985-12-06,1721.9,1721.9,1721.9,1721.9,0
1985-12-09,1724.3,1724.3,1724.3,1724.3,0
1985-12-10,1728.2,1728.2,1728.2,1728.2,0
1985-12-11,1723,1723,1723,1723,0
1985-12-12,1740.4,1740.4,1740.4,1740.4,0
1985-12-13,1735.5,1735.5,1735.5,1735.5,0
1985-12-16,1728.2,1728.2,1728.2,1728.2,0
1985-12-17,1720.4,1720.4,1720.4,1720.4,0
1985-12-18,1726.9,1726.9,1726.9,1726.9,0
1985-12-19,1726,1726,1726,1726,0
1985-12-20,1720.1,1720.1,1720.1,1720.1,0
1985-12-23,1704.2,1704.2,1704.2,1704.2,0
1985-12-24,1717.5,1717.5,1717.5,1717.5,0
1985-12-27,1730.3,1730.3,1730.3,1730.3,0
1985-12-30,1752.6,1752.6,1752.6,1752.6,0
1985-12-31,1752.4,1752.4,1752.4,1752.4,0
1986-01-02,1774.4,1774.4,1774.4,1774.4,0
1986-01-03,1791.2,1791.2,1791.2,1791.2,0
1986-01-06,1796.6,1796.6,1796.6,1796.6,0
1986-01-07,1815.5,1815.5,1815.5,1815.5,0
1986-01-08,1826.8,1826.8,1826.8,1826.8,0
1986-01-09,1798.5,1798.5,1798.5,1798.5,0
1986-01-10,1807.9,1807.9,1807.9,1807.9,0
1986-01-13,1799.6,1799.6,1799.6,1799.6,0
1986-01-14,1782.2,1782.2,1782.2,1782.2,0
1986-01-15,1783.6,1783.6,1783.6,1783.6,0
1986-01-16,1797.2,1797.2,1797.2,1797.2,0
1986-01-17,1806.8,1806.8,1806.8,1806.8,0
1986-01-20,1775.8,1775.8,1775.8,1775.8,0
1986-01-21,1776.1,1776.1,1776.1,1776.1,0
1986-01-22,1737.9,1737.9,1737.9,1737.9,0
1986-01-23,1762.2,1762.2,1762.2,1762.2,0
1986-01-24,1745.8,1745.8,1745.8,1745.8,0
1986-01-27,1744.1,1744.1,1744.1,1744.1,0
1986-01-28,1754.3,1754.3,1754.3,1754.3,0
1986-01-29,1736.3,1736.3,1736.3,1736.3,0
1986-01-30,1720.2,1720.2,1720.2,1720.2,0
1986-01-31,1695.8,1695.8,1695.8,1695.8,0
1986-02-03,1702.4,1702.4,1702.4,1702.4,0
1986-02-04,1728.8,1728.8,1728.8,1728.8,0
1986-02-05,1723.1,1723.1,1723.1,1723.1,0
1986-02-06,1719.7,1719.7,1719.7,1719.7,0
1986-02-07,1734,1734,1734,1734,0
1986-02-12,1743,1743,1743,1743,0
1986-02-13,1746.4,1746.4,1746.4,1746.4,0
1986-02-14,1777.5,1777.5,1777.5,1777.5,0
1986-02-17,1783.1,1783.1,1783.1,1783.1,0
1986-02-18,1771.4,1771.4,1771.4,1771.4,0
1986-02-19,1751.7,1751.7,1751.7,1751.7,0
1986-02-20,1733.2,1733.2,1733.2,1733.2,0
1986-02-21,1747.1,1747.1,1747.1,1747.1,0
1986-02-24,1742.4,1742.4,1742.4,1742.4,0
1986-02-25,1746.1,1746.1,1746.1,1746.1,0
1986-02-26,1746.3,1746.3,1746.3,1746.3,0
1986-02-27,1720.5,1720.5,1720.5,1720.5,0
1986-02-28,1695.3,1695.3,1695.3,1695.3,0
1986-03-03,1685.1,1685.1,1685.1,1685.1,0
1986-03-04,1695.8,1695.8,1695.8,1695.8,0
1986-03-05,1664.3,1664.3,1664.3,1664.3,0
1986-03-06,1668.5,1668.5,1668.5,1668.5,0
1986-03-07,1682.7,1682.7,1682.7,1682.7,0
1986-03-10,1667.1,1667.1,1667.1,1667.1,0
1986-03-11,1639.2,1639.2,1639.2,1639.2,0
1986-03-12,1590.4,1590.4,1590.4,1590.4,0
1986-03-13,1612.7,1612.7,1612.7,1612.7,0
1986-03-14,1607.6,1607.6,1607.6,1607.6,0
1986-03-17,1566.5,1566.5,1566.5,1566.5,0
1986-03-18,1561.7,1561.7,1561.7,1561.7,0
1986-03-19,1559.9,1559.9,1559.9,1559.9,0
1986-03-20,1605.7,1605.7,1605.7,1605.7,0
1986-03-21,1611.7,1611.7,1611.7,1611.7,0
1986-03-24,1635.3,1635.3,1635.3,1635.3,0
1986-03-25,1626.7,1626.7,1626.7,1626.7,0
1986-03-26,1618.8,1618.8,1618.8,1618.8,0
1986-03-27,1625.9,1625.9,1625.9,1625.9,0
1986-04-02,1603.3,1603.3,1603.3,1603.3,0
1986-04-03,1625.2,1625.2,1625.2,1625.2,0
1986-04-04,1643.8,1643.8,1643.8,1643.8,0
1986-04-07,1691.6,1691.6,1691.6,1691.6,0
1986-04-08,1727.9,1727.9,1727.9,1727.9,0
1986-04-09,1752.3,1752.3,1752.3,1752.3,0
1986-04-10,1758.6,1758.6,1758.6,1758.6,0
1986-04-11,1784.2,1784.2,1784.2,1784.2,0
1986-04-14,1785.4,1785.4,1785.4,1785.4,0
1986-04-15,1763.7,1763.7,1763.7,1763.7,0
1986-04-16,1791.2,1791.2,1791.2,1791.2,0
1986-04-17,1812,1812,1812,1812,0
1986-04-18,1790.4,1790.4,1790.4,1790.4,0
1986-04-21,1788.4,1788.4,1788.4,1788.4,0
1986-04-22,1792.9,1792.9,1792.9,1792.9,0
1986-04-23,1783.2,1783.2,1783.2,1783.2,0
1986-04-24,1824.5,1824.5,1824.5,1824.5,0
1986-04-25,1834.6,1834.6,1834.6,1834.6,0
1986-04-28,1848.6,1848.6,1848.6,1848.6,0
1986-04-29,1826.3,1826.3,1826.3,1826.3,0
1986-04-30,1837,1837,1837,1837,0
1986-05-01,1848.6,1848.6,1848.6,1848.6,0
1986-05-02,1843.1,1843.1,1843.1,1843.1,0
1986-05-05,1842.4,1842.4,1842.4,1842.4,0
1986-05-06,1858.2,1858.2,1858.2,1858.2,0
1986-05-07,1865.6,1865.6,1865.6,1865.6,0
1986-05-08,1864.2,1864.2,1864.2,1864.2,0
1986-05-09,1852.2,1852.2,1852.2,1852.2,0
1986-05-12,1832.5,1832.5,1832.5,1832.5,0
1986-05-13,1803.7,1803.7,1803.7,1803.7,0
1986-05-14,1820.7,1820.7,1820.7,1820.7,0
1986-05-15,1794.2,1794.2,1794.2,1794.2,0
1986-05-16,1787.1,1787.1,1787.1,1787.1,0
1986-05-19,1765,1765,1765,1765,0
1986-05-20,1777.3,1777.3,1777.3,1777.3,0
1986-05-21,1794.9,1794.9,1794.9,1794.9,0
1986-05-22,1821,1821,1821,1821,0
1986-05-23,1815.9,1815.9,1815.9,1815.9,0
1986-05-26,1811.9,1811.9,1811.9,1811.9,0
1986-05-27,1816.3,1816.3,1816.3,1816.3,0
1986-05-28,1777.5,1777.5,1777.5,1777.5,0
1986-05-29,1772.8,1772.8,1772.8,1772.8,0
1986-05-30,1788,1788,1788,1788,0
1986-06-02,1781.9,1781.9,1781.9,1781.9,0
1986-06-03,1757.9,1757.9,1757.9,1757.9,0
1986-06-04,1756.7,1756.7,1756.7,1756.7,0
1986-06-05,1748.6,1748.6,1748.6,1748.6,0
1986-06-06,1747.1,1747.1,1747.1,1747.1,0
1986-06-09,1748.2,1748.2,1748.2,1748.2,0
1986-06-10,1751.4,1751.4,1751.4,1751.4,0
1986-06-12,1752.8,1752.8,1752.8,1752.8,0
1986-06-13,1765.6,1765.6,1765.6,1765.6,0
1986-06-17,1789.3,1789.3,1789.3,1789.3,0
1986-06-18,1789.8,1789.8,1789.8,1789.8,0
1986-06-19,1778.3,1778.3,1778.3,1778.3,0
1986-06-20,1781,1781,1781,1781,0
1986-06-23,1777.2,1777.2,1777.2,1777.2,0
1986-06-24,1763.9,1763.9,1763.9,1763.9,0
1986-06-25,1759.7,1759.7,1759.7,1759.7,0
1986-06-26,1750.4,1750.4,1750.4,1750.4,0
1986-06-27,1751,1751,1751,1751,0
1986-06-30,1739.1,1739.1,1739.1,1739.1,0
1986-07-01,1733.5,1733.5,1733.5,1733.5,0
1986-07-02,1760.2,1760.2,1760.2,1760.2,0
1986-07-03,1757.6,1757.6,1757.6,1757.6,0
1986-07-04,1756.8,1756.8,1756.8,1756.8,0
1986-07-07,1761.5,1761.5,1761.5,1761.5,0
1986-07-08,1752.5,1752.5,1752.5,1752.5,0
1986-07-09,1747.6,1747.6,1747.6,1747.6,0
1986-07-10,1718.3,1718.3,1718.3,1718.3,0
1986-07-11,1721.7,1721.7,1721.7,1721.7,0
1986-07-14,1739.9,1739.9,1739.9,1739.9,0
1986-07-15,1764.1,1764.1,1764.1,1764.1,0
1986-07-16,1763.4,1763.4,1763.4,1763.4,0
1986-07-17,1759.7,1759.7,1759.7,1759.7,0
1986-07-18,1759.6,1759.6,1759.6,1759.6,0
1986-07-21,1777.7,1777.7,1777.7,1777.7,0
1986-07-22,1791.5,1791.5,1791.5,1791.5,0
1986-07-23,1817,1817,1817,1817,0
1986-07-24,1836,1836,1836,1836,0
1986-07-25,1843.6,1843.6,1843.6,1843.6,0
1986-07-28,1847.3,1847.3,1847.3,1847.3,0
1986-07-29,1860,1860,1860,1860,0
1986-07-30,1847.9,1847.9,1847.9,1847.9,0
1986-07-31,1855.5,1855.5,1855.5,1855.5,0
1986-08-01,1874.1,1874.1,1874.1,1874.1,0
1986-08-04,1906.3,1906.3,1906.3,1906.3,0
1986-08-05,1889,1889,1889,1889,0
1986-08-06,1887.8,1887.8,1887.8,1887.8,0
1986-08-07,1920.2,1920.2,1920.2,1920.2,0
1986-08-08,1931.3,1931.3,1931.3,1931.3,0
1986-08-11,1927,1927,1927,1927,0
1986-08-12,1905,1905,1905,1905,0
1986-08-13,1908,1908,1908,1908,0
1986-08-14,1925.2,1925.2,1925.2,1925.2,0
1986-08-15,1935.8,1935.8,1935.8,1935.8,0
1986-08-18,1950.1,1950.1,1950.1,1950.1,0
1986-08-19,1935.7,1935.7,1935.7,1935.7,0
1986-08-20,1941.3,1941.3,1941.3,1941.3,0
1986-08-21,1941.4,1941.4,1941.4,1941.4,0
1986-08-22,1946,1946,1946,1946,0
1986-08-26,1917,1917,1917,1917,0
1986-08-27,1933,1933,1933,1933,0
1986-08-28,1934.2,1934.2,1934.2,1934.2,0
1986-08-29,1913,1913,1913,1913,0
1986-09-01,1903,1903,1903,1903,0
1986-09-02,1930.6,1930.6,1930.6,1930.6,0
1986-09-03,1945,1945,1945,1945,0
1986-09-04,1946.7,1946.7,1946.7,1946.7,0
1986-09-05,1968.5,1968.5,1968.5,1968.5,0
1986-09-08,1970,1970,1970,1970,0
1986-09-09,1966,1966,1966,1966,0
1986-09-10,1976.2,1976.2,1976.2,1976.2,0
1986-09-11,1997.9,1997.9,1997.9,1997.9,0
1986-09-12,1966.3,1966.3,1966.3,1966.3,0
1986-09-15,1942.3,1942.3,1942.3,1942.3,0
1986-09-16,1928,1928,1928,1928,0
1986-09-17,1922,1922,1922,1922,0
1986-09-18,1925.8,1925.8,1925.8,1925.8,0
1986-09-22,1953.6,1953.6,1953.6,1953.6,0
1986-09-23,1992.6,1992.6,1992.6,1992.6,0
1986-09-24,2008.3,2008.3,2008.3,2008.3,0
1986-09-25,2011.7,2011.7,2011.7,2011.7,0
1986-09-26,2034.4,2034.4,2034.4,2034.4,0
1986-09-29,2064.3,2064.3,2064.3,2064.3,0
1986-09-30,2068.4,2068.4,2068.4,2068.4,0
1986-10-01,2090.2,2090.2,2090.2,2090.2,0
1986-10-02,2120.1,2120.1,2120.1,2120.1,0
1986-10-03,2134.8,2134.8,2134.8,2134.8,0
1986-10-06,2084.9,2084.9,2084.9,2084.9,0
1986-10-07,2162.8,2162.8,2162.8,2162.8,0
1986-10-08,2204.4,2204.4,2204.4,2204.4,0
1986-10-09,2271.2,2271.2,2271.2,2271.2,0
1986-10-10,2279.5,2279.5,2279.5,2279.5,0
1986-10-14,2249.2,2249.2,2249.2,2249.2,0
1986-10-15,2289.6,2289.6,2289.6,2289.6,0
1986-10-16,2277.8,2277.8,2277.8,2277.8,0
1986-10-17,2234.9,2234.9,2234.9,2234.9,0
1986-10-20,2227.8,2227.8,2227.8,2227.8,0
1986-10-21,2238.3,2238.3,2238.3,2238.3,0
1986-10-23,2254.8,2254.8,2254.8,2254.8,0
1986-10-24,2286.1,2286.1,2286.1,2286.1,0
1986-10-27,2343.7,2343.7,2343.7,2343.7,0
1986-10-28,2355.9,2355.9,2355.9,2355.9,0
1986-10-29,2345.2,2345.2,2345.2,2345.2,0
1986-10-30,2312.8,2312.8,2312.8,2312.8,0
1986-10-31,2315.6,2315.6,2315.6,2315.6,0
1986-11-03,2258.8,2258.8,2258.8,2258.8,0
1986-11-04,2265.8,2265.8,2265.8,2265.8,0
1986-11-05,2203.7,2203.7,2203.7,2203.7,0
1986-11-06,2230.7,2230.7,2230.7,2230.7,0
1986-11-07,2218.4,2218.4,2218.4,2218.4,0
1986-11-10,2206.8,2206.8,2206.8,2206.8,0
1986-11-11,2207.2,2207.2,2207.2,2207.2,0
1986-11-12,2239.7,2239.7,2239.7,2239.7,0
1986-11-13,2261.4,2261.4,2261.4,2261.4,0
1986-11-14,2244,2244,2244,2244,0
1986-11-17,2242.9,2242.9,2242.9,2242.9,0
1986-11-18,2250,2250,2250,2250,0
1986-11-19,2243.3,2243.3,2243.3,2243.3,0
1986-11-20,2246,2246,2246,2246,0
1986-11-21,2274,2274,2274,2274,0
1986-11-24,2343.6,2343.6,2343.6,2343.6,0
1986-11-25,2361.1,2361.1,2361.1,2361.1,0
1986-11-26,2377.7,2377.7,2377.7,2377.7,0
1986-11-27,2354.3,2354.3,2354.3,2354.3,0
1986-11-28,2418.8,2418.8,2418.8,2418.8,0
1986-12-01,2452.2,2452.2,2452.2,2452.2,0
1986-12-02,2458.2,2458.2,2458.2,2458.2,0
1986-12-03,2460,2460,2460,2460,0
1986-12-04,2430.5,2430.5,2430.5,2430.5,0
1986-12-05,2400.7,2400.7,2400.7,2400.7,0
1986-12-08,2431.3,2431.3,2431.3,2431.3,0
1986-12-09,2400.4,2400.4,2400.4,2400.4,0
1986-12-10,2442.6,2442.6,2442.6,2442.6,0
1986-12-11,2467.1,2467.1,2467.1,2467.1,0
1986-12-12,2463.2,2463.2,2463.2,2463.2,0
1986-12-15,2449.4,2449.4,2449.4,2449.4,0
1986-12-16,2440.7,2440.7,2440.7,2440.7,0
1986-12-17,2411.1,2411.1,2411.1,2411.1,0
1986-12-18,2422.2,2422.2,2422.2,2422.2,0
1986-12-19,2463.8,2463.8,2463.8,2463.8,0
1986-12-22,2503.8,2503.8,2503.8,2503.8,0
1986-12-23,2501.9,2501.9,2501.9,2501.9,0
1986-12-24,2523.9,2523.9,2523.9,2523.9,0
1986-12-29,2552.4,2552.4,2552.4,2552.4,0
1986-12-30,2559.4,2559.4,2559.4,2559.4,0
1986-12-31,2568.3,2568.3,2568.3,2568.3,0
1987-01-02,2540.1,2540.1,2540.1,2540.1,0
1987-01-05,2552.4,2552.4,2552.4,2552.4,0
1987-01-06,2583.9,2583.9,2583.9,2583.9,0
1987-01-07,2607.1,2607.1,2607.1,2607.1,0
1987-01-08,2603.3,2603.3,2603.3,2603.3,0
1987-01-09,2561.7,2561.7,2561.7,2561.7,0
1987-01-12,2614.9,2614.9,2614.9,2614.9,0
1987-01-13,2590.8,2590.8,2590.8,2590.8,0
1987-01-14,2578.2,2578.2,2578.2,2578.2,0
1987-01-15,2559.1,2559.1,2559.1,2559.1,0
1987-01-16,2542.6,2542.6,2542.6,2542.6,0
1987-01-19,2460.5,2460.5,2460.5,2460.5,0
1987-01-20,2449.9,2449.9,2449.9,2449.9,0
1987-01-21,2533.9,2533.9,2533.9,2533.9,0
1987-01-22,2536.9,2536.9,2536.9,2536.9,0
1987-01-23,2499.4,2499.4,2499.4,2499.4,0
1987-01-26,2484.4,2484.4,2484.4,2484.4,0
1987-01-27,2524,2524,2524,2524,0
1987-01-28,2553.3,2553.3,2553.3,2553.3,0
1987-02-02,2585.2,2585.2,2585.2,2585.2,0
1987-02-03,2606.4,2606.4,2606.4,2606.4,0
1987-02-04,2636.6,2636.6,2636.6,2636.6,0
1987-02-05,2672.4,2672.4,2672.4,2672.4,0
1987-02-06,2673.6,2673.6,2673.6,2673.6,0
1987-02-09,2713.7,2713.7,2713.7,2713.7,0
1987-02-10,2694.9,2694.9,2694.9,2694.9,0
1987-02-11,2739.5,2739.5,2739.5,2739.5,0
1987-02-12,2754.7,2754.7,2754.7,2754.7,0
1987-02-13,2740.5,2740.5,2740.5,2740.5,0
1987-02-16,2766.1,2766.1,2766.1,2766.1,0
1987-02-17,2792.1,2792.1,2792.1,2792.1,0
1987-02-18,2801.5,2801.5,2801.5,2801.5,0
1987-02-19,2775.8,2775.8,2775.8,2775.8,0
1987-02-20,2827.4,2827.4,2827.4,2827.4,0
1987-02-23,2879,2879,2879,2879,0
1987-02-24,2848.2,2848.2,2848.2,2848.2,0
1987-02-25,2873.6,2873.6,2873.6,2873.6,0
1987-02-26,2843.6,2843.6,2843.6,2843.6,0
1987-02-27,2877.9,2877.9,2877.9,2877.9,0
1987-03-02,2894.3,2894.3,2894.3,2894.3,0
1987-03-03,2939.1,2939.1,2939.1,2939.1,0
1987-03-04,2890.9,2890.9,2890.9,2890.9,0
1987-03-05,2798.4,2798.4,2798.4,2798.4,0
1987-03-06,2798.6,2798.6,2798.6,2798.6,0
1987-03-09,2820.4,2820.4,2820.4,2820.4,0
1987-03-10,2731.1,2731.1,2731.1,2731.1,0
1987-03-11,2760.9,2760.9,2760.9,2760.9,0
1987-03-12,2750.1,2750.1,2750.1,2750.1,0
1987-03-13,2721.2,2721.2,2721.2,2721.2,0
1987-03-16,2669.6,2669.6,2669.6,2669.6,0
1987-03-17,2629.3,2629.3,2629.3,2629.3,0
1987-03-18,2724,2724,2724,2724,0
1987-03-19,2721.3,2721.3,2721.3,2721.3,0
1987-03-20,2780.6,2780.6,2780.6,2780.6,0
1987-03-23,2813.4,2813.4,2813.4,2813.4,0
1987-03-24,2828.1,2828.1,2828.1,2828.1,0
1987-03-25,2831.5,2831.5,2831.5,2831.5,0
1987-03-26,2783.1,2783.1,2783.1,2783.1,0
1987-03-27,2798.7,2798.7,2798.7,2798.7,0
1987-03-30,2774.9,2774.9,2774.9,2774.9,0
1987-03-31,2713.8,2713.8,2713.8,2713.8,0
1987-04-01,2695.9,2695.9,2695.9,2695.9,0
1987-04-02,2709.4,2709.4,2709.4,2709.4,0
1987-04-03,2680,2680,2680,2680,0
1987-04-07,2664.7,2664.7,2664.7,2664.7,0
1987-04-08,2729.6,2729.6,2729.6,2729.6,0
1987-04-09,2785.5,2785.5,2785.5,2785.5,0
1987-04-10,2766.4,2766.4,2766.4,2766.4,0
1987-04-13,2708.9,2708.9,2708.9,2708.9,0
1987-04-14,2668.4,2668.4,2668.4,2668.4,0
1987-04-15,2693.6,2693.6,2693.6,2693.6,0
1987-04-16,2721.1,2721.1,2721.1,2721.1,0
1987-04-21,2713.4,2713.4,2713.4,2713.4,0
1987-04-22,2716.9,2716.9,2716.9,2716.9,0
1987-04-23,2719.9,2719.9,2719.9,2719.9,0
1987-04-24,2707.6,2707.6,2707.6,2707.6,0
1987-04-27,2636.5,2636.5,2636.5,2636.5,0
1987-04-28,2617.1,2617.1,2617.1,2617.1,0
1987-04-29,2589.5,2589.5,2589.5,2589.5,0
1987-04-30,2659.9,2659.9,2659.9,2659.9,0
1987-05-01,2685.4,2685.4,2685.4,2685.4,0
1987-05-04,2695.8,2695.8,2695.8,2695.8,0
1987-05-05,2713.8,2713.8,2713.8,2713.8,0
1987-05-06,2792.9,2792.9,2792.9,2792.9,0
1987-05-07,2785.6,2785.6,2785.6,2785.6,0
1987-05-08,2805.1,2805.1,2805.1,2805.1,0
1987-05-11,2846.9,2846.9,2846.9,2846.9,0
1987-05-12,2853.4,2853.4,2853.4,2853.4,0
1987-05-13,2833.5,2833.5,2833.5,2833.5,0
1987-05-14,2853.9,2853.9,2853.9,2853.9,0
1987-05-15,2872.2,2872.2,2872.2,2872.2,0
1987-05-18,2875.4,2875.4,2875.4,2875.4,0
1987-05-19,2881.5,2881.5,2881.5,2881.5,0
1987-05-20,2887.3,2887.3,2887.3,2887.3,0
1987-05-21,2871,2871,2871,2871,0
1987-05-22,2897.6,2897.6,2897.6,2897.6,0
1987-05-25,2897.6,2897.6,2897.6,2897.6,0
1987-05-26,2935.9,2935.9,2935.9,2935.9,0
1987-05-27,2941.6,2941.6,2941.6,2941.6,0
1987-05-28,2950.8,2950.8,2950.8,2950.8,0
1987-05-29,2950.8,2950.8,2950.8,2950.8,0
1987-06-02,2934.1,2934.1,2934.1,2934.1,0
1987-06-03,2963,2963,2963,2963,0
1987-06-04,3023.6,3023.6,3023.6,3023.6,0
1987-06-05,3064.3,3064.3,3064.3,3064.3,0
1987-06-08,3068,3068,3068,3068,0
1987-06-09,3108.6,3108.6,3108.6,3108.6,0
1987-06-10,3097.3,3097.3,3097.3,3097.3,0
1987-06-11,3087.5,3087.5,3087.5,3087.5,0
1987-06-12,3129.9,3129.9,3129.9,3129.9,0
1987-06-16,3170.9,3170.9,3170.9,3170.9,0
1987-06-17,3178.6,3178.6,3178.6,3178.6,0
1987-06-18,3133.7,3133.7,3133.7,3133.7,0
1987-06-19,3165.6,3165.6,3165.6,3165.6,0
1987-06-22,3131.2,3131.2,3131.2,3131.2,0
1987-06-23,3110.4,3110.4,3110.4,3110.4,0
1987-06-24,3179,3179,3179,3179,0
1987-06-25,3136.3,3136.3,3136.3,3136.3,0
1987-06-26,3138.7,3138.7,3138.7,3138.7,0
1987-06-29,3152,3152,3152,3152,0
1987-06-30,3178.2,3178.2,3178.2,3178.2,0
1987-07-01,3164,3164,3164,3164,0
1987-07-02,3229.2,3229.2,3229.2,3229.2,0
1987-07-03,3226,3226,3226,3226,0
1987-07-06,3220.7,3220.7,3220.7,3220.7,0
1987-07-07,3236.4,3236.4,3236.4,3236.4,0
1987-07-08,3251.4,3251.4,3251.4,3251.4,0
1987-07-09,3226,3226,3226,3226,0
1987-07-10,3207.2,3207.2,3207.2,3207.2,0
1987-07-13,3216.1,3216.1,3216.1,3216.1,0
1987-07-14,3253.4,3253.4,3253.4,3253.4,0
1987-07-15,3262.3,3262.3,3262.3,3262.3,0
1987-07-16,3305.8,3305.8,3305.8,3305.8,0
1987-07-17,3342.1,3342.1,3342.1,3342.1,0
1987-07-20,3386.1,3386.1,3386.1,3386.1,0
1987-07-21,3353.8,3353.8,3353.8,3353.8,0
1987-07-22,3380.4,3380.4,3380.4,3380.4,0
1987-07-23,3366.8,3366.8,3366.8,3366.8,0
1987-07-24,3343.6,3343.6,3343.6,3343.6,0
1987-07-27,3346.9,3346.9,3346.9,3346.9,0
1987-07-28,3337.5,3337.5,3337.5,3337.5,0
1987-07-29,3389.7,3389.7,3389.7,3389.7,0
1987-07-30,3419.3,3419.3,3419.3,3419.3,0
1987-07-31,3479.2,3479.2,3479.2,3479.2,0
1987-08-03,3514.3,3514.3,3514.3,3514.3,0
1987-08-04,3531.9,3531.9,3531.9,3531.9,0
1987-08-05,3517.1,3517.1,3517.1,3517.1,0
1987-08-06,3498,3498,3498,3498,0
1987-08-07,3536.2,3536.2,3536.2,3536.2,0
1987-08-10,3543.8,3543.8,3543.8,3543.8,0
1987-08-11,3546.5,3546.5,3546.5,3546.5,0
1987-08-12,3557.4,3557.4,3557.4,3557.4,0
1987-08-13,3514.3,3514.3,3514.3,3514.3,0
1987-08-14,3512.2,3512.2,3512.2,3512.2,0
1987-08-17,3510.7,3510.7,3510.7,3510.7,0
1987-08-18,3504.9,3504.9,3504.9,3504.9,0
1987-08-19,3450.6,3450.6,3450.6,3450.6,0
1987-08-20,3408,3408,3408,3408,0
1987-08-21,3446.6,3446.6,3446.6,3446.6,0
1987-08-24,3391.3,3391.3,3391.3,3391.3,0
1987-08-25,3447.3,3447.3,3447.3,3447.3,0
1987-08-26,3526.3,3526.3,3526.3,3526.3,0
1987-08-27,3583.3,3583.3,3583.3,3583.3,0
1987-08-28,3611.7,3611.7,3611.7,3611.7,0
1987-09-01,3644.3,3644.3,3644.3,3644.3,0
1987-09-02,3635.9,3635.9,3635.9,3635.9,0
1987-09-03,3654,3654,3654,3654,0
1987-09-04,3654.5,3654.5,3654.5,3654.5,0
1987-09-07,3646.3,3646.3,3646.3,3646.3,0
1987-09-08,3601.5,3601.5,3601.5,3601.5,0
1987-09-09,3577.6,3577.6,3577.6,3577.6,0
1987-09-10,3601,3601,3601,3601,0
1987-09-11,3660.5,3660.5,3660.5,3660.5,0
1987-09-14,3649.8,3649.8,3649.8,3649.8,0
1987-09-15,3646.9,3646.9,3646.9,3646.9,0
1987-09-16,3646.9,3646.9,3646.9,3646.9,0
1987-09-17,3571.4,3571.4,3571.4,3571.4,0
1987-09-18,3650,3650,3650,3650,0
1987-09-21,3668,3668,3668,3668,0
1987-09-22,3695.5,3695.5,3695.5,3695.5,0
1987-09-23,3763.1,3763.1,3763.1,3763.1,0
1987-09-24,3768.4,3768.4,3768.4,3768.4,0
1987-09-25,3840.1,3840.1,3840.1,3840.1,0
1987-09-28,3884.7,3884.7,3884.7,3884.7,0
1987-09-29,3859.5,3859.5,3859.5,3859.5,0
1987-09-30,3943.6,3943.6,3943.6,3943.6,0
1987-10-01,3949.7,3949.7,3949.7,3949.7,0
1987-10-02,3902.7,3902.7,3902.7,3902.7,0
1987-10-05,3947,3947,3947,3947,0
1987-10-06,3925.3,3925.3,3925.3,3925.3,0
1987-10-07,3936.1,3936.1,3936.1,3936.1,0
1987-10-09,3882.4,3882.4,3882.4,3882.4,0
1987-10-12,3900.2,3900.2,3900.2,3900.2,0
1987-10-13,3841.3,3841.3,3841.3,3841.3,0
1987-10-14,3844.5,3844.5,3844.5,3844.5,0
1987-10-15,3828.6,3828.6,3828.6,3828.6,0
1987-10-16,3783.2,3783.2,3783.2,3783.2,0
1987-10-19,3362.4,3362.4,3362.4,3362.4,0
1987-10-26,2241.7,2241.7,2241.7,2241.7,0
1987-10-27,2395.7,2395.7,2395.7,2395.7,0
1987-10-28,2370.2,2370.2,2370.2,2370.2,0
1987-10-29,2204.5,2204.5,2204.5,2204.5,0
1987-10-30,2204.5,2204.5,2204.5,2204.5,0
1987-11-02,2203.2,2203.2,2203.2,2203.2,0
1987-11-03,2180.5,2180.5,2180.5,2180.5,0
1987-11-04,2077.1,2077.1,2077.1,2077.1,0
1987-11-05,1960.9,1960.9,1960.9,1960.9,0
1987-11-06,2113.7,2113.7,2113.7,2113.7,0
1987-11-09,2139.3,2139.3,2139.3,2139.3,0
1987-11-10,2043.2,2043.2,2043.2,2043.2,0
1987-11-11,2075.3,2075.3,2075.3,2075.3,0
1987-11-12,2150.9,2150.9,2150.9,2150.9,0
1987-11-13,2226.7,2226.7,2226.7,2226.7,0
1987-11-16,2310.9,2310.9,2310.9,2310.9,0
1987-11-17,2290.4,2290.4,2290.4,2290.4,0
1987-11-18,2285.2,2285.2,2285.2,2285.2,0
1987-11-19,2257.6,2257.6,2257.6,2257.6,0
1987-11-20,2214.7,2214.7,2214.7,2214.7,0
1987-11-23,2141.7,2141.7,2141.7,2141.7,0
1987-11-24,2134.8,2134.8,2134.8,2134.8,0
1987-11-25,2184.4,2184.4,2184.4,2184.4,0
1987-11-26,2179.6,2179.6,2179.6,2179.6,0
1987-11-27,2194,2194,2194,2194,0
1987-11-30,2138.4,2138.4,2138.4,2138.4,0
1987-12-01,2108.6,2108.6,2108.6,2108.6,0
1987-12-02,2100.8,2100.8,2100.8,2100.8,0
1987-12-03,2057.4,2057.4,2057.4,2057.4,0
1987-12-04,1994.2,1994.2,1994.2,1994.2,0
1987-12-07,1894.9,1894.9,1894.9,1894.9,0
1987-12-08,1986.1,1986.1,1986.1,1986.1,0
1987-12-09,1985,1985,1985,1985,0
1987-12-10,2027.7,2027.7,2027.7,2027.7,0
1987-12-11,1989.6,1989.6,1989.6,1989.6,0
1987-12-14,2040.6,2040.6,2040.6,2040.6,0
1987-12-15,2080.6,2080.6,2080.6,2080.6,0
1987-12-16,2145.7,2145.7,2145.7,2145.7,0
1987-12-17,2142.2,2142.2,2142.2,2142.2,0
1987-12-18,2180.5,2180.5,2180.5,2180.5,0
1987-12-21,2278.1,2278.1,2278.1,2278.1,0
1987-12-22,2276.4,2276.4,2276.4,2276.4,0
1987-12-23,2325.6,2325.6,2325.6,2325.6,0
1987-12-24,2379.1,2379.1,2379.1,2379.1,0
1987-12-28,2286.8,2286.8,2286.8,2286.8,0
1987-12-29,2301.3,2301.3,2301.3,2301.3,0
1987-12-30,2292,2292,2292,2292,0
1987-12-31,2302.8,2302.8,2302.8,2302.8,0
1988-01-04,2286.3,2286.3,2286.3,2286.3,0
1988-01-05,2403.2,2403.2,2403.2,2403.2,0
1988-01-06,2463,2463,2463,2463,0
1988-01-07,2452.5,2452.5,2452.5,2452.5,0
1988-01-08,2460.7,2460.7,2460.7,2460.7,0
1988-01-11,2400.8,2400.8,2400.8,2400.8,0
1988-01-12,2442.4,2442.4,2442.4,2442.4,0
1988-01-13,2383.8,2383.8,2383.8,2383.8,0
1988-01-14,2411.5,2411.5,2411.5,2411.5,0
1988-01-15,2429.8,2429.8,2429.8,2429.8,0
1988-01-18,2512.2,2512.2,2512.2,2512.2,0
1988-01-19,2488.2,2488.2,2488.2,2488.2,0
1988-01-20,2484.3,2484.3,2484.3,2484.3,0
1988-01-21,2412.3,2412.3,2412.3,2412.3,0
1988-01-22,2422.4,2422.4,2422.4,2422.4,0
1988-01-25,2407.3,2407.3,2407.3,2407.3,0
1988-01-26,2426.1,2426.1,2426.1,2426.1,0
1988-01-27,2412.6,2412.6,2412.6,2412.6,0
1988-01-28,2412.7,2412.7,2412.7,2412.7,0
1988-01-29,2409.7,2409.7,2409.7,2409.7,0
1988-02-01,2358.3,2358.3,2358.3,2358.3,0
1988-02-02,2298.5,2298.5,2298.5,2298.5,0
1988-02-03,2354.5,2354.5,2354.5,2354.5,0
1988-02-04,2295.3,2295.3,2295.3,2295.3,0
1988-02-05,2292.6,2292.6,2292.6,2292.6,0
1988-02-08,2223.6,2223.6,2223.6,2223.6,0
1988-02-09,2223,2223,2223,2223,0
1988-02-10,2233.5,2233.5,2233.5,2233.5,0
1988-02-11,2256.5,2256.5,2256.5,2256.5,0
1988-02-12,2287.2,2287.2,2287.2,2287.2,0
1988-02-15,2301.8,2301.8,2301.8,2301.8,0
1988-02-16,2328,2328,2328,2328,0
1988-02-22,2347.2,2347.2,2347.2,2347.2,0
1988-02-23,2329.4,2329.4,2329.4,2329.4,0
1988-02-24,2336,2336,2336,2336,0
1988-02-25,2355.9,2355.9,2355.9,2355.9,0
1988-02-26,2383.9,2383.9,2383.9,2383.9,0
1988-02-29,2418.1,2418.1,2418.1,2418.1,0
1988-03-01,2454.7,2454.7,2454.7,2454.7,0
1988-03-02,2462.1,2462.1,2462.1,2462.1,0
1988-03-03,2468.5,2468.5,2468.5,2468.5,0
1988-03-04,2472.4,2472.4,2472.4,2472.4,0
1988-03-07,2470.4,2470.4,2470.4,2470.4,0
1988-03-08,2493.3,2493.3,2493.3,2493.3,0
1988-03-09,2551.8,2551.8,2551.8,2551.8,0
1988-03-10,2591.3,2591.3,2591.3,2591.3,0
1988-03-11,2595.5,2595.5,2595.5,2595.5,0
1988-03-14,2584.7,2584.7,2584.7,2584.7,0
1988-03-15,2578.9,2578.9,2578.9,2578.9,0
1988-03-16,2555,2555,2555,2555,0
1988-03-17,2581.3,2581.3,2581.3,2581.3,0
1988-03-18,2607.6,2607.6,2607.6,2607.6,0
1988-03-21,2602.8,2602.8,2602.8,2602.8,0
1988-03-22,2594.8,2594.8,2594.8,2594.8,0
1988-03-23,2561.9,2561.9,2561.9,2561.9,0
1988-03-24,2546.4,2546.4,2546.4,2546.4,0
1988-03-25,2501.4,2501.4,2501.4,2501.4,0
1988-03-28,2466.8,2466.8,2466.8,2466.8,0
1988-03-29,2521.6,2521.6,2521.6,2521.6,0
1988-03-30,2528.9,2528.9,2528.9,2528.9,0
1988-03-31,2544,2544,2544,2544,0
1988-04-06,2556.6,2556.6,2556.6,2556.6,0
1988-04-07,2623.1,2623.1,2623.1,2623.1,0
1988-04-08,2619.9,2619.9,2619.9,2619.9,0
1988-04-11,2651,2651,2651,2651,0
1988-04-12,2635.9,2635.9,2635.9,2635.9,0
1988-04-13,2671.2,2671.2,2671.2,2671.2,0
1988-04-14,2684.1,2684.1,2684.1,2684.1,0
1988-04-15,2599,2599,2599,2599,0
1988-04-18,2552,2552,2552,2552,0
1988-04-19,2593.9,2593.9,2593.9,2593.9,0
1988-04-20,2578.4,2578.4,2578.4,2578.4,0
1988-04-21,2552.7,2552.7,2552.7,2552.7,0
1988-04-22,2591.4,2591.4,2591.4,2591.4,0
1988-04-25,2623.8,2623.8,2623.8,2623.8,0
1988-04-26,2586,2586,2586,2586,0
1988-04-27,2592,2592,2592,2592,0
1988-04-28,2588.1,2588.1,2588.1,2588.1,0
1988-04-29,2602.9,2602.9,2602.9,2602.9,0
1988-05-02,2589.9,2589.9,2589.9,2589.9,0
1988-05-03,2602.6,2602.6,2602.6,2602.6,0
1988-05-04,2641.1,2641.1,2641.1,2641.1,0
1988-05-05,2577.9,2577.9,2577.9,2577.9,0
1988-05-06,2571.7,2571.7,2571.7,2571.7,0
1988-05-09,2584,2584,2584,2584,0
1988-05-10,2563,2563,2563,2563,0
1988-05-11,2534.4,2534.4,2534.4,2534.4,0
1988-05-12,2508.9,2508.9,2508.9,2508.9,0
1988-05-13,2532.6,2532.6,2532.6,2532.6,0
1988-05-16,2538,2538,2538,2538,0
1988-05-17,2533.6,2533.6,2533.6,2533.6,0
1988-05-18,2533.3,2533.3,2533.3,2533.3,0
1988-05-19,2506.8,2506.8,2506.8,2506.8,0
1988-05-20,2491.2,2491.2,2491.2,2491.2,0
1988-05-23,2490.2,2490.2,2490.2,2490.2,0
1988-05-24,2516.2,2516.2,2516.2,2516.2,0
1988-05-25,2528,2528,2528,2528,0
1988-05-26,2520.5,2520.5,2520.5,2520.5,0
1988-05-27,2513.7,2513.7,2513.7,2513.7,0
1988-05-30,2488.9,2488.9,2488.9,2488.9,0
1988-05-31,2496.7,2496.7,2496.7,2496.7,0
1988-06-01,2516.2,2516.2,2516.2,2516.2,0
1988-06-02,2546.8,2546.8,2546.8,2546.8,0
1988-06-03,2568.3,2568.3,2568.3,2568.3,0
1988-06-06,2590.4,2590.4,2590.4,2590.4,0
1988-06-07,2587,2587,2587,2587,0
1988-06-08,2609,2609,2609,2609,0
1988-06-09,2640.8,2640.8,2640.8,2640.8,0
1988-06-10,2647.4,2647.4,2647.4,2647.4,0
1988-06-14,2672.7,2672.7,2672.7,2672.7,0
1988-06-15,2699.6,2699.6,2699.6,2699.6,0
1988-06-16,2693.5,2693.5,2693.5,2693.5,0
1988-06-17,2718,2718,2718,2718,0
1988-06-20,2719,2719,2719,2719,0
1988-06-21,2683.6,2683.6,2683.6,2683.6,0
1988-06-22,2703.7,2703.7,2703.7,2703.7,0
1988-06-23,2712.2,2712.2,2712.2,2712.2,0
1988-06-24,2707.6,2707.6,2707.6,2707.6,0
1988-06-27,2689.7,2689.7,2689.7,2689.7,0
1988-06-28,2661.5,2661.5,2661.5,2661.5,0
1988-06-29,2648.2,2648.2,2648.2,2648.2,0
1988-06-30,2671.5,2671.5,2671.5,2671.5,0
1988-07-01,2684.6,2684.6,2684.6,2684.6,0
1988-07-04,2687.6,2687.6,2687.6,2687.6,0
1988-07-05,2681.9,2681.9,2681.9,2681.9,0
1988-07-06,2737.5,2737.5,2737.5,2737.5,0
1988-07-07,2759.6,2759.6,2759.6,2759.6,0
1988-07-08,2752.9,2752.9,2752.9,2752.9,0
1988-07-11,2759.6,2759.6,2759.6,2759.6,0
1988-07-12,2772.5,2772.5,2772.5,2772.5,0
1988-07-13,2744.9,2744.9,2744.9,2744.9,0
1988-07-14,2753,2753,2753,2753,0
1988-07-15,2740.7,2740.7,2740.7,2740.7,0
1988-07-18,2711.4,2711.4,2711.4,2711.4,0
1988-07-19,2677.8,2677.8,2677.8,2677.8,0
1988-07-20,2697.5,2697.5,2697.5,2697.5,0
1988-07-21,2687.4,2687.4,2687.4,2687.4,0
1988-07-22,2661.8,2661.8,2661.8,2661.8,0
1988-07-25,2647.4,2647.4,2647.4,2647.4,0
1988-07-26,2655.6,2655.6,2655.6,2655.6,0
1988-07-27,2665.2,2665.2,2665.2,2665.2,0
1988-07-28,2663.5,2663.5,2663.5,2663.5,0
1988-07-29,2678.9,2678.9,2678.9,2678.9,0
1988-08-01,2703.4,2703.4,2703.4,2703.4,0
1988-08-02,2701.1,2701.1,2701.1,2701.1,0
1988-08-03,2692.6,2692.6,2692.6,2692.6,0
1988-08-04,2677.4,2677.4,2677.4,2677.4,0
1988-08-05,2671.2,2671.2,2671.2,2671.2,0
1988-08-08,2659.1,2659.1,2659.1,2659.1,0
1988-08-09,2634,2634,2634,2634,0
1988-08-10,2579.4,2579.4,2579.4,2579.4,0
1988-08-11,2595.3,2595.3,2595.3,2595.3,0
1988-08-12,2600.9,2600.9,2600.9,2600.9,0
1988-08-15,2600.6,2600.6,2600.6,2600.6,0
1988-08-16,2589.4,2589.4,2589.4,2589.4,0
1988-08-17,2594.7,2594.7,2594.7,2594.7,0
1988-08-18,2571.4,2571.4,2571.4,2571.4,0
1988-08-19,2579.8,2579.8,2579.8,2579.8,0
1988-08-22,2564.1,2564.1,2564.1,2564.1,0
1988-08-23,2532.1,2532.1,2532.1,2532.1,0
1988-08-24,2520.3,2520.3,2520.3,2520.3,0
1988-08-25,2520.9,2520.9,2520.9,2520.9,0
1988-08-26,2464.8,2464.8,2464.8,2464.8,0
1988-08-30,2439.6,2439.6,2439.6,2439.6,0
1988-08-31,2443.8,2443.8,2443.8,2443.8,0
1988-09-01,2433.3,2433.3,2433.3,2433.3,0
1988-09-02,2449.9,2449.9,2449.9,2449.9,0
1988-09-05,2508.2,2508.2,2508.2,2508.2,0
1988-09-06,2502.1,2502.1,2502.1,2502.1,0
1988-09-07,2525.1,2525.1,2525.1,2525.1,0
1988-09-08,2508.5,2508.5,2508.5,2508.5,0
1988-09-09,2496.6,2496.6,2496.6,2496.6,0
1988-09-12,2468.9,2468.9,2468.9,2468.9,0
1988-09-13,2473.6,2473.6,2473.6,2473.6,0
1988-09-14,2481.6,2481.6,2481.6,2481.6,0
1988-09-15,2474.1,2474.1,2474.1,2474.1,0
1988-09-16,2458.8,2458.8,2458.8,2458.8,0
1988-09-19,2447.6,2447.6,2447.6,2447.6,0
1988-09-20,2423.2,2423.2,2423.2,2423.2,0
1988-09-21,2432,2432,2432,2432,0
1988-09-22,2455.8,2455.8,2455.8,2455.8,0
1988-09-23,2454.4,2454.4,2454.4,2454.4,0
1988-09-27,2466.3,2466.3,2466.3,2466.3,0
1988-09-28,2449.8,2449.8,2449.8,2449.8,0
1988-09-29,2439.4,2439.4,2439.4,2439.4,0
1988-09-30,2441,2441,2441,2441,0
1988-10-03,2429.1,2429.1,2429.1,2429.1,0
1988-10-04,2415.8,2415.8,2415.8,2415.8,0
1988-10-05,2417.4,2417.4,2417.4,2417.4,0
1988-10-06,2427,2427,2427,2427,0
1988-10-07,2478.9,2478.9,2478.9,2478.9,0
1988-10-10,2566.4,2566.4,2566.4,2566.4,0
1988-10-11,2571.6,2571.6,2571.6,2571.6,0
1988-10-12,2551.9,2551.9,2551.9,2551.9,0
1988-10-13,2561.8,2561.8,2561.8,2561.8,0
1988-10-14,2593,2593,2593,2593,0
1988-10-17,2593.6,2593.6,2593.6,2593.6,0
1988-10-18,2590.4,2590.4,2590.4,2590.4,0
1988-10-20,2584,2584,2584,2584,0
1988-10-21,2581.7,2581.7,2581.7,2581.7,0
1988-10-24,2562.5,2562.5,2562.5,2562.5,0
1988-10-25,2584.5,2584.5,2584.5,2584.5,0
1988-10-26,2610.6,2610.6,2610.6,2610.6,0
1988-10-27,2617.3,2617.3,2617.3,2617.3,0
1988-10-28,2614.5,2614.5,2614.5,2614.5,0
1988-10-31,2627.4,2627.4,2627.4,2627.4,0
1988-11-01,2615.4,2615.4,2615.4,2615.4,0
1988-11-02,2607.8,2607.8,2607.8,2607.8,0
1988-11-03,2584.5,2584.5,2584.5,2584.5,0
1988-11-04,2584.5,2584.5,2584.5,2584.5,0
1988-11-07,2567,2567,2567,2567,0
1988-11-08,2587,2587,2587,2587,0
1988-11-09,2583,2583,2583,2583,0
1988-11-10,2577,2577,2577,2577,0
1988-11-11,2583.7,2583.7,2583.7,2583.7,0
1988-11-14,2538,2538,2538,2538,0
1988-11-15,2568.6,2568.6,2568.6,2568.6,0
1988-11-16,2566.9,2566.9,2566.9,2566.9,0
1988-11-17,2568.8,2568.8,2568.8,2568.8,0
1988-11-18,2581.2,2581.2,2581.2,2581.2,0
1988-11-21,2581.9,2581.9,2581.9,2581.9,0
1988-11-22,2598.8,2598.8,2598.8,2598.8,0
1988-11-23,2633.7,2633.7,2633.7,2633.7,0
1988-11-24,2666,2666,2666,2666,0
1988-11-25,2656.1,2656.1,2656.1,2656.1,0
1988-11-28,2625.1,2625.1,2625.1,2625.1,0
1988-11-29,2632.7,2632.7,2632.7,2632.7,0
1988-11-30,2659.3,2659.3,2659.3,2659.3,0
1988-12-01,2668,2668,2668,2668,0
1988-12-02,2667.3,2667.3,2667.3,2667.3,0
1988-12-05,2671.2,2671.2,2671.2,2671.2,0
1988-12-06,2676.6,2676.6,2676.6,2676.6,0
1988-12-07,2690.3,2690.3,2690.3,2690.3,0
1988-12-08,2680.2,2680.2,2680.2,2680.2,0
1988-12-09,2671.4,2671.4,2671.4,2671.4,0
1988-12-12,2665.9,2665.9,2665.9,2665.9,0
1988-12-13,2651.9,2651.9,2651.9,2651.9,0
1988-12-14,2642.1,2642.1,2642.1,2642.1,0
1988-12-15,2627.2,2627.2,2627.2,2627.2,0
1988-12-16,2629.1,2629.1,2629.1,2629.1,0
1988-12-19,2611.8,2611.8,2611.8,2611.8,0
1988-12-20,2608,2608,2608,2608,0
1988-12-21,2633.1,2633.1,2633.1,2633.1,0
1988-12-22,2642.7,2642.7,2642.7,2642.7,0
1988-12-23,2656.6,2656.6,2656.6,2656.6,0
1988-12-28,2696.4,2696.4,2696.4,2696.4,0
1988-12-29,2692.4,2692.4,2692.4,2692.4,0
1988-12-30,2687.4,2687.4,2687.4,2687.4,0
1989-01-03,2706.7,2706.7,2706.7,2706.7,0
1989-01-04,2736.8,2736.8,2736.8,2736.8,0
1989-01-05,2758.5,2758.5,2758.5,2758.5,0
1989-01-06,2766.7,2766.7,2766.7,2766.7,0
1989-01-09,2792.3,2792.3,2792.3,2792.3,0
1989-01-10,2832.4,2832.4,2832.4,2832.4,0
1989-01-11,2872.5,2872.5,2872.5,2872.5,0
1989-01-12,2879.3,2879.3,2879.3,2879.3,0
1989-01-13,2844,2844,2844,2844,0
1989-01-16,2856.7,2856.7,2856.7,2856.7,0
1989-01-17,2896.7,2896.7,2896.7,2896.7,0
1989-01-18,2913.1,2913.1,2913.1,2913.1,0
1989-01-19,2909.7,2909.7,2909.7,2909.7,0
1989-01-20,2897.9,2897.9,2897.9,2897.9,0
1989-01-23,2897.5,2897.5,2897.5,2897.5,0
1989-01-24,2901,2901,2901,2901,0
1989-01-25,2900.7,2900.7,2900.7,2900.7,0
1989-01-26,2910.6,2910.6,2910.6,2910.6,0
1989-01-27,2957,2957,2957,2957,0
1989-01-30,3036.5,3036.5,3036.5,3036.5,0
1989-01-31,3072.9,3072.9,3072.9,3072.9,0
1989-02-01,3060.9,3060.9,3060.9,3060.9,0
1989-02-02,3059.5,3059.5,3059.5,3059.5,0
1989-02-03,3106,3106,3106,3106,0
1989-02-09,3210,3210,3210,3210,0
1989-02-10,3184.2,3184.2,3184.2,3184.2,0
1989-02-13,3153.7,3153.7,3153.7,3153.7,0
1989-02-14,3100,3100,3100,3100,0
1989-02-15,3100.9,3100.9,3100.9,3100.9,0
1989-02-16,3081.1,3081.1,3081.1,3081.1,0
1989-02-17,3106.3,3106.3,3106.3,3106.3,0
1989-02-20,3159.8,3159.8,3159.8,3159.8,0
1989-02-21,3150.6,3150.6,3150.6,3150.6,0
1989-02-22,3161.6,3161.6,3161.6,3161.6,0
1989-02-23,3125.2,3125.2,3125.2,3125.2,0
1989-02-24,3114.2,3114.2,3114.2,3114.2,0
1989-02-27,3064.2,3064.2,3064.2,3064.2,0
1989-02-28,3012.7,3012.7,3012.7,3012.7,0
1989-03-01,3037.1,3037.1,3037.1,3037.1,0
1989-03-02,3010.5,3010.5,3010.5,3010.5,0
1989-03-03,3056.6,3056.6,3056.6,3056.6,0
1989-03-06,3059,3059,3059,3059,0
1989-03-07,3080.7,3080.7,3080.7,3080.7,0
1989-03-08,3058.7,3058.7,3058.7,3058.7,0
1989-03-09,3062.8,3062.8,3062.8,3062.8,0
1989-03-10,3046.8,3046.8,3046.8,3046.8,0
1989-03-13,3029.9,3029.9,3029.9,3029.9,0
1989-03-14,3034.8,3034.8,3034.8,3034.8,0
1989-03-15,3095.9,3095.9,3095.9,3095.9,0
1989-03-16,3150.9,3150.9,3150.9,3150.9,0
1989-03-17,3136.9,3136.9,3136.9,3136.9,0
1989-03-20,3046.7,3046.7,3046.7,3046.7,0
1989-03-21,3056.4,3056.4,3056.4,3056.4,0
1989-03-22,3037.1,3037.1,3037.1,3037.1,0
1989-03-23,3049.6,3049.6,3049.6,3049.6,0
1989-03-28,3033,3033,3033,3033,0
1989-03-29,3033,3033,3033,3033,0
1989-03-30,2980.8,2980.8,2980.8,2980.8,0
1989-03-31,3005,3005,3005,3005,0
1989-04-03,2987.2,2987.2,2987.2,2987.2,0
1989-04-04,2992,2992,2992,2992,0
1989-04-06,3015.5,3015.5,3015.5,3015.5,0
1989-04-07,3024.1,3024.1,3024.1,3024.1,0
1989-04-10,3021.4,3021.4,3021.4,3021.4,0
1989-04-11,3026,3026,3026,3026,0
1989-04-12,3060.2,3060.2,3060.2,3060.2,0
1989-04-13,3079.2,3079.2,3079.2,3079.2,0
1989-04-14,3082.7,3082.7,3082.7,3082.7,0
1989-04-17,3134,3134,3134,3134,0
1989-04-18,3135.4,3135.4,3135.4,3135.4,0
1989-04-19,3164.1,3164.1,3164.1,3164.1,0
1989-04-20,3139.7,3139.7,3139.7,3139.7,0
1989-04-21,3109.2,3109.2,3109.2,3109.2,0
1989-04-24,3096,3096,3096,3096,0
1989-04-25,3118.7,3118.7,3118.7,3118.7,0
1989-04-26,3118.7,3118.7,3118.7,3118.7,0
1989-04-27,3077.3,3077.3,3077.3,3077.3,0
1989-04-28,3116,3116,3116,3116,0
1989-05-01,3123.9,3123.9,3123.9,3123.9,0
1989-05-02,3156.4,3156.4,3156.4,3156.4,0
1989-05-03,3155.2,3155.2,3155.2,3155.2,0
1989-05-04,3221.1,3221.1,3221.1,3221.1,0
1989-05-05,3262.9,3262.9,3262.9,3262.9,0
1989-05-08,3268.5,3268.5,3268.5,3268.5,0
1989-05-09,3262.2,3262.2,3262.2,3262.2,0
1989-05-10,3280.9,3280.9,3280.9,3280.9,0
1989-05-11,3285.1,3285.1,3285.1,3285.1,0
1989-05-12,3278.4,3278.4,3278.4,3278.4,0
1989-05-15,3309.6,3309.6,3309.6,3309.6,0
1989-05-16,3289.5,3289.5,3289.5,3289.5,0
1989-05-17,3246.4,3246.4,3246.4,3246.4,0
1989-05-18,3277.6,3277.6,3277.6,3277.6,0
1989-05-19,3145.6,3145.6,3145.6,3145.6,0
1989-05-22,2806.6,2806.6,2806.6,2806.6,0
1989-05-23,3067.7,3067.7,3067.7,3067.7,0
1989-05-24,3008.7,3008.7,3008.7,3008.7,0
1989-05-25,2752.5,2752.5,2752.5,2752.5,0
1989-05-26,2765.7,2765.7,2765.7,2765.7,0
1989-05-29,2845,2845,2845,2845,0
1989-05-30,2805.5,2805.5,2805.5,2805.5,0
1989-05-31,2743.9,2743.9,2743.9,2743.9,0
1989-06-01,2690,2690,2690,2690,0
1989-06-02,2675.4,2675.4,2675.4,2675.4,0
1989-06-05,2093.6,2093.6,2093.6,2093.6,0
1989-06-06,2149.7,2149.7,2149.7,2149.7,0
1989-06-07,2224.7,2224.7,2224.7,2224.7,0
1989-06-09,2268.4,2268.4,2268.4,2268.4,0
1989-06-12,2440.2,2440.2,2440.2,2440.2,0
1989-06-13,2355.2,2355.2,2355.2,2355.2,0
1989-06-14,2380.5,2380.5,2380.5,2380.5,0
1989-06-15,2340,2340,2340,2340,0
1989-06-16,2342.4,2342.4,2342.4,2342.4,0
1989-06-20,2337.7,2337.7,2337.7,2337.7,0
1989-06-21,2272.5,2272.5,2272.5,2272.5,0
1989-06-22,2231.8,2231.8,2231.8,2231.8,0
1989-06-23,2219,2219,2219,2219,0
1989-06-26,2266.6,2266.6,2266.6,2266.6,0
1989-06-27,2232.7,2232.7,2232.7,2232.7,0
1989-06-28,2245.1,2245.1,2245.1,2245.1,0
1989-06-29,2275.3,2275.3,2275.3,2275.3,0
1989-06-30,2273.9,2273.9,2273.9,2273.9,0
1989-07-03,2270.8,2270.8,2270.8,2270.8,0
1989-07-04,2316.7,2316.7,2316.7,2316.7,0
1989-07-05,2350.7,2350.7,2350.7,2350.7,0
1989-07-06,2369.5,2369.5,2369.5,2369.5,0
1989-07-07,2375.9,2375.9,2375.9,2375.9,0
1989-07-10,2439.2,2439.2,2439.2,2439.2,0
1989-07-11,2485.9,2485.9,2485.9,2485.9,0
1989-07-12,2477.5,2477.5,2477.5,2477.5,0
1989-07-13,2498.2,2498.2,2498.2,2498.2,0
1989-07-14,2516.1,2516.1,2516.1,2516.1,0
1989-07-17,2502.6,2502.6,2502.6,2502.6,0
1989-07-18,2505.5,2505.5,2505.5,2505.5,0
1989-07-19,2547.1,2547.1,2547.1,2547.1,0
1989-07-20,2543.1,2543.1,2543.1,2543.1,0
1989-07-21,2495.7,2495.7,2495.7,2495.7,0
1989-07-24,2482.5,2482.5,2482.5,2482.5,0
1989-07-25,2517,2517,2517,2517,0
1989-07-26,2489,2489,2489,2489,0
1989-07-27,2493.7,2493.7,2493.7,2493.7,0
1989-07-28,2526.8,2526.8,2526.8,2526.8,0
1989-07-31,2571.1,2571.1,2571.1,2571.1,0
1989-08-01,2579,2579,2579,2579,0
1989-08-02,2582.8,2582.8,2582.8,2582.8,0
1989-08-03,2634.6,2634.6,2634.6,2634.6,0
1989-08-04,2579.1,2579.1,2579.1,2579.1,0
1989-08-07,2563.8,2563.8,2563.8,2563.8,0
1989-08-08,2607.9,2607.9,2607.9,2607.9,0
1989-08-09,2627.3,2627.3,2627.3,2627.3,0
1989-08-10,2608.7,2608.7,2608.7,2608.7,0
1989-08-11,2613.4,2613.4,2613.4,2613.4,0
1989-08-14,2640.4,2640.4,2640.4,2640.4,0
1989-08-15,2638.2,2638.2,2638.2,2638.2,0
1989-08-16,2635.9,2635.9,2635.9,2635.9,0
1989-08-17,2617,2617,2617,2617,0
1989-08-18,2573.2,2573.2,2573.2,2573.2,0
1989-08-21,2528.8,2528.8,2528.8,2528.8,0
1989-08-22,2543.6,2543.6,2543.6,2543.6,0
1989-08-23,2521.4,2521.4,2521.4,2521.4,0
1989-08-24,2499.1,2499.1,2499.1,2499.1,0
1989-08-25,2516.8,2516.8,2516.8,2516.8,0
1989-08-29,2487,2487,2487,2487,0
1989-08-30,2505.4,2505.4,2505.4,2505.4,0
1989-08-31,2508.6,2508.6,2508.6,2508.6,0
1989-09-01,2508.9,2508.9,2508.9,2508.9,0
1989-09-04,2550.3,2550.3,2550.3,2550.3,0
1989-09-05,2572.4,2572.4,2572.4,2572.4,0
1989-09-06,2577,2577,2577,2577,0
1989-09-07,2583.2,2583.2,2583.2,2583.2,0
1989-09-08,2620.6,2620.6,2620.6,2620.6,0
1989-09-11,2614.6,2614.6,2614.6,2614.6,0
1989-09-12,2610.2,2610.2,2610.2,2610.2,0
1989-09-13,2592.1,2592.1,2592.1,2592.1,0
1989-09-14,2612.8,2612.8,2612.8,2612.8,0
1989-09-18,2648.2,2648.2,2648.2,2648.2,0
1989-09-19,2628.3,2628.3,2628.3,2628.3,0
1989-09-20,2631.2,2631.2,2631.2,2631.2,0
1989-09-21,2665.8,2665.8,2665.8,2665.8,0
1989-09-22,2706.4,2706.4,2706.4,2706.4,0
1989-09-25,2738.7,2738.7,2738.7,2738.7,0
1989-09-26,2725.4,2725.4,2725.4,2725.4,0
1989-09-27,2712.6,2712.6,2712.6,2712.6,0
1989-09-28,2755.3,2755.3,2755.3,2755.3,0
1989-09-29,2758.2,2758.2,2758.2,2758.2,0
1989-10-02,2746.7,2746.7,2746.7,2746.7,0
1989-10-03,2786.7,2786.7,2786.7,2786.7,0
1989-10-04,2794,2794,2794,2794,0
1989-10-05,2803.2,2803.2,2803.2,2803.2,0
1989-10-06,2826.2,2826.2,2826.2,2826.2,0
1989-10-10,2844,2844,2844,2844,0
1989-10-11,2844,2844,2806,2807.8,0
1989-10-12,2807,2825,2793,2793.5,0
1989-10-13,2792,2792,2772,2782.3,0
1989-10-16,2736,2736,2595,2601.7,0
1989-10-17,2622,2719,2622,2695.9,0
1989-10-18,2696,2696,2614,2628.6,0
1989-10-19,2624,2670,2624,2663.4,0
1989-10-20,2662,2710,2662,2704,0
1989-10-23,2702,2740,2702,2732.2,0
1989-10-24,2732,2752,2730,2732,0
1989-10-25,2731,2731,2697,2706.6,0
1989-10-26,2706,2706,2691,2691.2,0
1989-10-27,2690,2690,2662,2668,0
1989-10-30,2667,2691,2665,2680.3,0
1989-10-31,2680,2730,2680,2725.3,0
1989-11-01,2725,2751,2719,2721.7,0
1989-11-02,2721,2722,2706,2711.9,0
1989-11-03,2709,2743,2707,2739.8,0
1989-11-06,2748,2769,2748,2756.1,0
1989-11-07,2709,2743,2707,2738.1,0
1989-11-08,2738,2755,2728,2731.1,0
1989-11-09,2731,2781.4,2731,2781.4,0
1989-11-10,2782,2796,2776,2776.9,0
1989-11-13,2776,2788,2766,2766.3,0
1989-11-14,2766,2780,2766,2779.6,0
1989-11-15,2779,2800,2779,2799.6,0
1989-11-16,2793,2802,2785,2789.5,0
1989-11-17,2778,2805,2778,2804.3,0
1989-11-20,2806,2825,2804,2820.3,0
1989-11-21,2820,2826,2805,2817.2,0
1989-11-22,2817,2817,2799,2812,0
1989-11-23,2812,2817,2795,2800.7,0
1989-11-24,2796,2812,2789,2808.5,0
1989-11-27,2808,2811,2777,2777.1,0
1989-11-28,2777,2779,2747,2760,0
1989-11-29,2760,2770,2747,2751.5,0
1989-11-30,2751,2753,2721,2748.4,0
1989-12-01,2748,2769,2748,2756.9,0
1989-12-04,2756,2786,2756,2767.5,0
1989-12-05,2767,2772,2755,2764.4,0
1989-12-06,2763,2766,2754,2756.4,0
1989-12-07,2756,2770,2749,2770,0
1989-12-08,2766,2772,2750,2754.1,0
1989-12-11,2754,2763.3,2735,2763.3,0
1989-12-12,2763,2811,2763,2809.6,0
1989-12-13,2819,2860,2819,2851.8,0
1989-12-14,2856,2878,2856,2876.8,0
1989-12-15,2876,2900,2865,2896.6,0
1989-12-18,2896,2902,2887,2900.2,0
1989-12-19,2899,2899,2867,2879.4,0
1989-12-20,2879,2879,2861,2868.4,0
1989-12-21,2868,2878,2858,2867.6,0
1989-12-22,2868,2921,2868,2921,0
1989-12-27,2925,2962,2920,2929.3,0
1989-12-28,2928,2929,2880,2895.4,0
1989-12-29,2895,2896,2822,2836.6,0
1990-01-02,2836,2851,2798,2838.1,0
1990-01-03,2836,2873,2836,2858.7,0
1990-01-04,2858,2876,2850,2868,0
1990-01-05,2867,2875,2838,2839.9,0
1990-01-08,2839,2839,2815,2816,0
1990-01-09,2816,2838,2816,2822,0
1990-01-10,2822,2875,2822,2868,0
1990-01-11,2868,2889,2855,2855,0
1990-01-12,2855,2855,2832,2835,0
1990-01-15,2835,2835,2778,2788.6,0
1990-01-16,2786,2789,2751,2751.8,0
1990-01-17,2752,2785,2736,2754.8,0
1990-01-18,2755,2774,2747,2771.7,0
1990-01-19,2771,2782,2771,2776.3,0
1990-01-22,2776,2777,2766,2771.7,0
1990-01-23,2771,2771,2745,2762.5,0
1990-01-24,2762,2762,2755,2756.4,0
1990-01-25,2756,2770,2732,2768.9,0
1990-01-30,2769,2774,2756,2760.8,0
1990-01-31,2760,2761,2748,2751.6,0
1990-02-01,2751,2767,2738,2738.2,0
1990-02-02,2737,2739,2697,2736.6,0
1990-02-05,2736,2758,2736,2756.6,0
1990-02-06,2756,2792,2756,2792,0
1990-02-07,2794,2844.8,2793,2844.8,0
1990-02-08,2844,2910,2844,2903.8,0
1990-02-09,2906,2912,2879,2893.9,0
1990-02-12,2892,2900,2885,2894.7,0
1990-02-13,2894,2894,2851,2863.6,0
1990-02-14,2862,2882,2862,2870.4,0
1990-02-15,2872,2910,2870,2910,0
1990-02-16,2912,2959,2912,2939.3,0
1990-02-19,2940,2968,2940,2968,0
1990-02-20,2968,2982,2959,2980,0
1990-02-21,2974,2974,2862,2862.3,0
1990-02-22,2862,2931,2862,2927.9,0
1990-02-23,2927,2927,2863,2894.3,0
1990-02-26,2881,2883,2838,2872.6,0
1990-02-27,2872,2932.6,2872,2932.6,0
1990-02-28,2931,2955,2931,2952,0
1990-03-01,2951,2952,2928,2933.1,0
1990-03-02,2932,2942,2924,2937,0
1990-03-05,2937,2949,2925,2938,0
1990-03-06,2938,2941,2921,2933,0
1990-03-07,2933,2936,2925,2926,0
1990-03-08,2926,2927,2906,2915,0
1990-03-09,2916,2937,2912,2912,0
1990-03-12,2912,2913,2882,2892,0
1990-03-13,2892,2898,2877,2887,0
1990-03-14,2885,2885,2873,2881,0
1990-03-15,2884,2907,2884,2892,0
1990-03-16,2893,2906,2869,2886,0
1990-03-19,2887,2903,2862,2871,0
1990-03-20,2871,2888,2870,2880,0
1990-03-21,2880,2932,2880,2926,0
1990-03-22,2926,2956,2913,2948,0
1990-03-23,2948,2974,2940,2974,0
1990-03-26,2981,3018,2981,3014,0
1990-03-27,3014,3027,2999,3010,0
1990-03-28,3010,3014,2985,2990,0
1990-03-29,2990,3008,2980,3000,0
1990-03-30,3004,3015,2989,2997,0
1990-04-02,2997,2997,2931,2934,0
1990-04-03,2936,2962,2936,2962,0
1990-04-04,2961,2975,2954,2960,0
1990-04-06,2958,2975,2956,2956,0
1990-04-09,2951,2964,2949,2954,0
1990-04-10,2954,2956,2935,2942,0
1990-04-11,2942,2961,2939,2959,0
1990-04-12,2948,2996,2948,2995,0
1990-04-17,2996,3028,2996,3020,0
1990-04-18,3020,3052,3020,3052,0
1990-04-19,3054,3072,3049,3067,0
1990-04-20,3060,3067,3038,3067,0
1990-04-23,3066,3073,3056,3056,0
1990-04-24,3057,3057,3014,3015,0
1990-04-25,3015,3026,3001,3018,0
1990-04-26,3018,3025,2998,3009,0
1990-04-27,3003,3004,2980,2986,0
1990-04-30,2986,2986,2951,2951,0
1990-05-01,2948,2948,2924,2945,0
1990-05-02,2945,2981,2945,2957,0
1990-05-03,2957,2958,2948,2954,0
1990-05-04,2944,2950,2938,2946,0
1990-05-07,2948,2968,2948,2958,0
1990-05-08,2960,2973,2952,2953,0
1990-05-09,2953,2955,2930,2942,0
1990-05-10,2942,2986,2940,2985,0
1990-05-11,2975,2980,2959,2960,0
1990-05-14,2963,2988,2963,2976,0
1990-05-15,2978,2990,2960,2965,0
1990-05-16,2964,2964,2931,2948,0
1990-05-17,2948,2949,2906,2917,0
1990-05-18,2909,2941,2909,2925,0
1990-05-21,2925,2938,2925,2930,0
1990-05-22,2925,2971,2925,2970,0
1990-05-23,2970,3034,2970,3028,0
1990-05-24,3028,3054,3028,3048,0
1990-05-25,3049,3068,3037,3059,0
1990-05-29,3059,3059,3024,3048,0
1990-05-30,3048,3087,3048,3083,0
1990-05-31,3084,3137,3084,3132,0
1990-06-01,3139,3166,3139,3159,0
1990-06-04,3159,3200,3150,3153,0
1990-06-05,3153,3179,3152,3159,0
1990-06-06,3159,3172,3139,3172,0
1990-06-07,3172,3172,3143,3145,0
1990-06-08,3144,3179,3136,3174,0
1990-06-11,3174,3174,3148,3154,0
1990-06-12,3157,3207,3157,3203,0
1990-06-13,3203,3226,3184,3184,0
1990-06-14,3185,3199,3180,3191,0
1990-06-15,3189,3205,3176,3201,0
1990-06-19,3200,3229,3185,3229,0
1990-06-20,3229,3250,3214,3234,0
1990-06-21,3234,3259,3230,3246,0
1990-06-22,3246,3253,3226,3250,0
1990-06-25,3250,3276,3246,3276,0
1990-06-26,3278,3305,3278,3292,0
1990-06-27,3292,3293,3258,3284,0
1990-06-28,3284,3284,3266,3273,0
1990-06-29,3272,3281,3255,3278,0
1990-07-02,3278,3323,3278,3319,0
1990-07-03,3319,3365,3319,3356,0
1990-07-04,3356,3366,3338,3363,0
1990-07-05,3363,3369,3350,3356,0
1990-07-06,3345,3360,3325,3357,0
1990-07-09,3359,3389,3359,3385,0
1990-07-10,3385,3413,3378,3408,0
1990-07-11,3407,3450,3407,3440,0
1990-07-12,3448,3472,3443,3468,0
1990-07-13,3468,3515,3468,3507,0
1990-07-16,3507,3513,3468,3488,0
1990-07-17,3488,3490,3463,3463,0
1990-07-18,3463,3529,3463,3528,0
1990-07-19,3528,3530,3515,3523,0
1990-07-20,3523,3542,3504,3540,0
1990-07-23,3540,3559,3528,3559,0
1990-07-24,3541,3541,3480,3495,0
1990-07-25,3497,3535,3495,3520,0
1990-07-26,3520,3521,3474,3483,0
1990-07-27,3479,3492,3443,3485,0
1990-07-30,3481,3481,3444,3445,0
1990-07-31,3445,3456,3429,3438,0
1990-08-01,3438,3488,3437,3468,0
1990-08-02,3468,3479,3397,3415,0
1990-08-03,3410,3410,3341,3356,0
1990-08-06,3346,3346,3107,3107,0
1990-08-07,3075,3146,2909,3098,0
1990-08-08,3098,3171,3081,3145,0
1990-08-09,3144,3144,3089,3091,0
1990-08-10,3091,3122,3059,3078,0
1990-08-13,3076,3078,3040,3040,0
1990-08-14,3042,3079,3042,3067,0
1990-08-15,3067,3178,3067,3178,0
1990-08-16,3173,3183,3137,3183,0
1990-08-17,3175,3175,3102,3122,0
1990-08-20,3120,3120,3040,3052,0
1990-08-21,3052,3079,3024,3040,0
1990-08-22,3024,3024,2949,2954,0
1990-08-23,2954,2954,2828,2871,0
1990-08-24,2870,2925,2813,2918,0
1990-08-28,2958,3084,2958,3078,0
1990-08-29,3072,3072,3014,3015,0
1990-08-30,3015,3083,3013,3064,0
1990-08-31,3063,3091,3055,3087,0
1990-09-03,3089,3096,3061,3066,0
1990-09-04,3063,3066,3047,3054,0
1990-09-05,3054,3055,3032,3039,0
1990-09-06,3021,3048,3021,3032,0
1990-09-07,3033,3052,3008,3047,0
1990-09-10,3049,3088,3049,3087,0
1990-09-11,3087,3088,3066,3083,0
1990-09-12,3082,3108,3082,3105,0
1990-09-13,3105,3113,3087,3093,0
1990-09-14,3087,3087,3058,3062,0
1990-09-17,3062,3062,3015,3019,0
1990-09-18,3016,3016,2976,2996,0
1990-09-19,2994,2994,2975,2980,0
1990-09-20,2980,3001,2979,2984,0
1990-09-21,2979,2979,2921,2931,0
1990-09-24,2931,2932,2861,2861,0
1990-09-25,2860,2860,2786,2807,0
1990-09-26,2808,2826,2732,2778,0
1990-09-27,2778,2778,2752,2767,0
1990-09-28,2766,2766,2733,2760,0
1990-10-01,2760,2793,2758,2791,0
1990-10-02,2790,2916,2790,2905,0
1990-10-03,2902,2904,2858,2862,0
1990-10-05,2860,2894,2849,2850,0
1990-10-08,2850,2925,2846,2925,0
1990-10-09,2925,2926,2898,2913,0
1990-10-10,2913,2913,2856,2872,0
1990-10-11,2872,2892,2863,2884,0
1990-10-12,2879,2916,2862,2915,0
1990-10-15,2915,2935,2914,2916,0
1990-10-16,2916,2954,2916,2949,0
1990-10-17,2948,2959,2941,2958,0
1990-10-18,2960,2965,2949,2950,0
1990-10-19,2955,3003,2955,2991,0
1990-10-22,2992,3036,2992,3015,0
1990-10-23,3015,3085,3015,3081,0
1990-10-24,3074,3074,3036,3042,0
1990-10-25,3042,3064,3041,3050,0
1990-10-29,3049,3064,3029,3063,0
1990-10-30,3064,3064,3007,3011,0
1990-10-31,3011,3011,2972,2990,0
1990-11-01,2989,2989,2954,2968,0
1990-11-02,2968,2978,2958,2978,0
1990-11-05,2978,3003,2963,2967,0
1990-11-06,2967,2976,2957,2966,0
1990-11-07,2966,2966,2946,2955,0
1990-11-08,2952,2952,2911,2932,0
1990-11-09,2932,2934,2921,2932,0
1990-11-12,2935,2970,2935,2949,0
1990-11-13,2957,2998,2957,2998,0
1990-11-14,2998,3014,2989,3006,0
1990-11-15,3005,3016,2987,2990,0
1990-11-16,2988,3016,2985,3008,0
1990-11-19,3008,3047,3008,3042,0
1990-11-20,3042,3051,3030,3031,0
1990-11-21,3031,3031,2991,3013,0
1990-11-22,3013,3038,3013,3023,0
1990-11-23,3020,3020,3003,3016,0
1990-11-26,3016,3017,2983,2995,0
1990-11-27,2995,2999,2974,2998,0
1990-11-28,2998,3003,2972,2986,0
1990-11-29,2985,2985,2972,2978,0
1990-11-30,2978,2978,2956,2965,0
1990-12-03,2970,3020,2970,3020,0
1990-12-04,3020,3022,2996,3020,0
1990-12-05,3019,3070,3019,3066,0
1990-12-06,3067,3128,3067,3126,0
1990-12-07,3126,3175,3123,3163,0
1990-12-10,3163,3165,3138,3149,0
1990-12-11,3149,3149,3128,3144,0
1990-12-12,3144,3160,3142,3160,0
1990-12-13,3160,3178,3148,3150,0
1990-12-14,3150,3150,3123,3125,0
1990-12-17,3124,3124,3045,3051,0
1990-12-18,3045,3072,3022,3066,0
1990-12-19,3066,3093,3066,3083,0
1990-12-20,3083,3087,3072,3078,0
1990-12-21,3077,3082,3049,3079,0
1990-12-24,3079,3079,3049,3060,0
1990-12-27,3060,3069,3050,3066,0
1990-12-28,3066,3066,3049,3057,0
1990-12-31,3053,3055,3012,3024,0
1991-01-02,3024,3033,3018,3031,0
1991-01-03,3031,3031,2990,3004,0
1991-01-04,3004,3050,3002,3046,0
1991-01-07,3046,3046,3012,3026,0
1991-01-08,3024,3026,2992,3009,0
1991-01-09,3009,3029,2999,3027,0
1991-01-10,3027,3040,3005,3035,0
1991-01-11,3033,3058,3028,3058,0
1991-01-14,3058,3058,3014,3037,0
1991-01-15,3036,3036,2999,3000,0
1991-01-16,3000,3000,2970,2984,0
1991-01-17,2983,3099,2982,3087,0
1991-01-18,3087,3087,3056,3072,0
1991-01-21,3072,3075,3047,3066,0
1991-01-22,3066,3068,3050,3062,0
1991-01-23,3062,3093,3062,3090,0
1991-01-24,3090,3140,3090,3140,0
1991-01-25,3140,3206,3140,3206,0
1991-01-28,3205,3211,3179,3198,0
1991-01-29,3198,3217,3188,3192,0
1991-01-30,3188,3200,3180,3200,0
1991-01-31,3201,3256,3201,3243,0
1991-02-01,3243,3245,3220,3223,0
1991-02-04,3223,3250,3223,3250,0
1991-02-05,3259,3345,3259,3345,0
1991-02-06,3345,3369,3337,3365,0
1991-02-07,3365,3365,3333,3333,0
1991-02-08,3332,3359,3328,3359,0
1991-02-11,3359,3397,3359,3394,0
1991-02-12,3392,3434,3392,3395,0
1991-02-13,3389,3417,3373,3412,0
1991-02-18,3422,3495,3422,3473,0
1991-02-19,3473,3498,3457,3467,0
1991-02-20,3467,3494,3455,3492,0
1991-02-21,3490,3490,3458,3477,0
1991-02-22,3477,3502,3464,3475,0
1991-02-25,3475,3520,3447,3520,0
1991-02-26,3520,3544,3516,3532,0
1991-02-27,3532,3532,3498,3512,0
1991-02-28,3512,3554,3512,3552,0
1991-03-01,3541,3565,3536,3552,0
1991-03-04,3552,3568,3536,3564,0
1991-03-05,3564,3604,3564,3600,0
1991-03-06,3616,3659,3616,3647,0
1991-03-07,3649,3668,3641,3658,0
1991-03-08,3657,3657,3614,3653,0
1991-03-11,3657,3697,3657,3669,0
1991-03-12,3669,3669,3639,3658,0
1991-03-13,3658,3661,3628,3634,0
1991-03-14,3636,3658,3625,3627,0
1991-03-15,3632,3722,3632,3722,0
1991-03-18,3722,3742,3694,3724,0
1991-03-19,3724,3761,3719,3751,0
1991-03-20,3748,3748,3683,3683,0
1991-03-21,3683,3715,3656,3661,0
1991-03-22,3666,3721,3666,3716,0
1991-03-25,3716,3731,3697,3720,0
1991-03-26,3718,3725,3673,3683,0
1991-03-27,3683,3703,3683,3691,0
1991-03-28,3692,3746,3692,3745,0
1991-04-02,3745,3792,3736,3789,0
1991-04-03,3792,3877,3792,3869,0
1991-04-04,3869,3874,3838,3849,0
1991-04-08,3840,3889,3809,3812,0
1991-04-09,3808,3808,3732,3757,0
1991-04-10,3756,3778,3709,3777,0
1991-04-11,3776,3779,3703,3703,0
1991-04-12,3702,3742,3702,3742,0
1991-04-15,3739,3739,3680,3714,0
1991-04-16,3714,3744,3712,3717,0
1991-04-17,3718,3732,3684,3687,0
1991-04-18,3687,3711,3684,3699,0
1991-04-19,3693,3693,3667,3667,0
1991-04-22,3665,3665,3538,3582,0
1991-04-23,3582,3584,3549,3569,0
1991-04-24,3570,3632,3570,3605,0
1991-04-25,3603,3605,3591,3594,0
1991-04-26,3594,3644,3590,3625,0
1991-04-29,3625,3628,3596,3624,0
1991-04-30,3624,3626,3586,3588,0
1991-05-01,3588,3633,3588,3631,0
1991-05-02,3631,3729,3631,3726,0
1991-05-03,3721,3769,3721,3737,0
1991-05-06,3729,3729,3704,3704,0
1991-05-07,3704,3756,3704,3741,0
1991-05-08,3742,3758,3740,3747,0
1991-05-09,3746,3752,3727,3744,0
1991-05-10,3744,3768,3744,3750,0
1991-05-13,3750,3786,3749,3767,0
1991-05-14,3756,3797,3756,3785,0
1991-05-15,3784,3794,3771,3789,0
1991-05-16,3789,3860,3789,3859,0
1991-05-17,3843,3882,3843,3882,0
1991-05-20,3881,3917,3878,3917,0
1991-05-21,3917,3917,3828,3829,0
1991-05-22,3830,3837,3793,3826,0
1991-05-23,3805,3805,3722,3778,0
1991-05-24,3778,3778,3698,3703,0
1991-05-27,3632,3632,3559,3575,0
1991-05-28,3575,3643,3557,3594,0
1991-05-29,3596,3646,3596,3625,0
1991-05-30,3625,3687,3625,3679,0
1991-05-31,3681,3716,3681,3707,0
1991-06-03,3694,3703,3672,3688,0
1991-06-04,3686,3686,3652,3667,0
1991-06-05,3667,3706,3658,3690,0
1991-06-06,3690,3695,3676,3678,0
1991-06-07,3676,3676,3628,3637,0
1991-06-10,3637,3638,3595,3621,0
1991-06-11,3621,3656,3621,3631,0
1991-06-12,3631,3632,3621,3627,0
1991-06-13,3627,3665,3627,3632,0
1991-06-14,3632,3646,3626,3639,0
1991-06-19,3638,3642,3624,3626,0
1991-06-20,3625,3625,3589,3593,0
1991-06-21,3593,3593,3565,3565,0
1991-06-24,3565,3601,3565,3569,0
1991-06-25,3568,3613,3549,3604,0
1991-06-26,3608,3644,3608,3634,0
1991-06-27,3639,3648,3625,3629,0
1991-06-28,3631,3673,3631,3668,0
1991-07-01,3672,3751,3672,3738,0
1991-07-02,3764,3793,3764,3772,0
1991-07-03,3772,3802,3754,3796,0
1991-07-04,3797,3854,3797,3850,0
1991-07-05,3860,3919,3860,3892,0
1991-07-08,3892,3935,3880,3880,0
1991-07-09,3897,3912,3840,3904,0
1991-07-10,3904,3938,3897,3901,0
1991-07-11,3901,3908,3879,3892,0
1991-07-12,3892,3917,3888,3915,0
1991-07-15,3915,3958,3915,3945,0
1991-07-16,3947,4003,3947,3997,0
1991-07-17,3997,3998,3945,3962,0
1991-07-18,3962,3987,3955,3976,0
1991-07-19,3982,4025,3982,4009,0
1991-07-22,4008,4023,3988,3988,0
1991-07-23,3991,4012,3978,4009,0
1991-07-24,4012,4047,4012,4028,0
1991-07-25,4028,4030,3995,4012,0
1991-07-26,4012,4038,4012,4031,0
1991-07-29,4030,4042,4008,4016,0
1991-07-30,4015,4017,3979,3991,0
1991-07-31,3996,4010,3973,4009,0
1991-08-01,4012,4033,4004,4030,0
1991-08-02,4033,4063,4033,4059,0
1991-08-05,4060,4076,4050,4063,0
1991-08-06,4063,4069,4021,4021,0
1991-08-07,4021,4067,4017,4061,0
1991-08-08,4061,4074,4031,4046,0
1991-08-09,4046,4050,3996,4024,0
1991-08-12,4024,4079,4024,4070,0
1991-08-13,4069,4069,4044,4052,0
1991-08-14,4050,4088,4050,4079,0
1991-08-15,4082,4085,4071,4073,0
1991-08-16,4073,4073,4056,4063,0
1991-08-19,4056,4056,3708,3722,0
1991-08-20,3723,3848,3723,3848,0
1991-08-21,3848,3865,3794,3863,0
1991-08-22,3996,4094,3996,4045,0
1991-08-23,4045,4048,4009,4021,0
1991-08-27,4021,4045,3963,3981,0
1991-08-28,3982,3994,3958,3968,0
1991-08-29,3968,3985,3946,3960,0
1991-08-30,3960,3998,3960,3998,0
1991-09-02,3998,4032,3998,4023,0
1991-09-03,4023,4033,4008,4025,0
1991-09-04,4026,4030,4003,4006,0
1991-09-05,4006,4009,3980,3990,0
1991-09-06,3990,3991,3969,3970,0
1991-09-09,3970,3984,3939,3940,0
1991-09-10,3940,3959,3931,3959,0
1991-09-11,3959,3975,3958,3966,0
1991-09-12,3966,3977,3966,3970,0
1991-09-13,3957,3976,3956,3974,0
1991-09-16,3971,3988,3945,3953,0
1991-09-17,3953,3959,3926,3938,0
1991-09-18,3938,3942,3900,3900,0
1991-09-19,3899,3899,3863,3863,0
1991-09-20,3858,3930,3858,3910,0
1991-09-24,3910,3916,3898,3904,0
1991-09-25,3902,3912,3897,3901,0
1991-09-26,3901,3940,3901,3927,0
1991-09-27,3927,3947,3926,3938,0
1991-09-30,3940.8,3964.6,3940.8,3956.7,0
1991-10-01,3958.2,4023.9,3958.2,4023.9,0
1991-10-02,4029.1,4078.7,4029.1,4062.1,0
1991-10-03,4069.1,4093.4,4069.1,4093.4,0
1991-10-04,4081,4087.9,4063.2,4067.7,0
1991-10-07,4073.1,4076.1,4049,4060.4,0
1991-10-08,4060.4,4066.9,4040.1,4066.9,0
1991-10-09,4065,4089,4043.6,4076.4,0
1991-10-10,4080.7,4091.6,4056.2,4056.2,0
1991-10-11,4052.2,4052.2,4007.5,4018,0
1991-10-14,4018,4035.4,3996.7,4022.2,0
1991-10-15,4023.2,4044.2,4023.2,4033.8,0
1991-10-17,4037.3,4053.2,4011.1,4018.4,0
1991-10-18,4018.4,4023.8,3993.7,4015.9,0
1991-10-21,4015.9,4032.4,3996.5,3998.7,0
1991-10-22,3997.9,3997.9,3977.9,3981.7,0
1991-10-23,3985.2,4024.5,3980.5,4021.4,0
1991-10-24,4036.1,4050.1,3989.3,3989.3,0
1991-10-25,3989.3,3992.9,3969.1,3971.9,0
1991-10-28,3971.3,3993.4,3969.5,3988.6,0
1991-10-29,3988.8,4020.6,3988.8,4000.1,0
1991-10-30,4000.3,4030.5,4000.3,4020,0
1991-10-31,4020,4053.4,4017.5,4038.7,0
1991-11-01,4041.4,4047.5,4028.2,4037.8,0
1991-11-04,4038.5,4085.4,4038.5,4083,0
1991-11-05,4083,4149.4,4083,4146.5,0
1991-11-06,4156.7,4185,4156.7,4173.6,0
1991-11-07,4165.2,4184.7,4152.6,4184.7,0
1991-11-08,4187.3,4236.6,4187.3,4236.6,0
1991-11-11,4220.4,4265.4,4219.7,4230.9,0
1991-11-12,4220.3,4253.8,4166.6,4253,0
1991-11-13,4255.1,4279.1,4229.8,4240.3,0
1991-11-14,4240.3,4241.1,4198.7,4211.3,0
1991-11-15,4211.3,4275,4208.5,4271.3,0
1991-11-18,4228.2,4231.9,4152.1,4198.2,0
1991-11-19,4208.1,4280.8,4208.1,4261.2,0
1991-11-20,4250.2,4250.2,4200.9,4200.9,0
1991-11-21,4207.1,4247.5,4206.7,4234.6,0
1991-11-22,4230.6,4243.6,4223.5,4243.1,0
1991-11-25,4238,4240.7,4210.5,4220.7,0
1991-11-26,4216.2,4232,4202.1,4202.1,0
1991-11-27,4202.1,4208.8,4162.7,4179.3,0
1991-11-28,4177.3,4177.3,4121.5,4145.6,0
1991-11-29,4146.1,4165.4,4143.6,4149.8,0
1991-12-02,4149.8,4149.8,4084.3,4094.4,0
1991-12-03,4105.6,4147.2,4105.6,4124.4,0
1991-12-04,4125.8,4173.4,4121.3,4161.6,0
1991-12-05,4161.6,4161.6,4151.5,4157.2,0
1991-12-06,4145.5,4191.9,4137.6,4190,0
1991-12-09,4188.2,4209,4184,4203.2,0
1991-12-10,4199,4199,4128.3,4128.3,0
1991-12-11,4124.5,4124.5,4086.5,4097.2,0
1991-12-12,4099.1,4129.9,4092.7,4096,0
1991-12-13,4117.4,4167.2,4117.4,4155.5,0
1991-12-16,4156.2,4172.4,4156.2,4171.7,0
1991-12-17,4171.7,4187.9,4158.8,4185,0
1991-12-18,4184,4193.7,4171.1,4177.7,0
1991-12-19,4177.7,4188.8,4176.8,4182.8,0
1991-12-20,4182.8,4183.6,4141.2,4142.6,0
1991-12-23,4142.6,4168.6,4142.6,4146.1,0
1991-12-24,4155.9,4194.9,4155.9,4192.8,0
1991-12-27,4192.8,4242.4,4192.8,4236.2,0
1991-12-30,4240.5,4277.7,4240.5,4275.2,0
1991-12-31,4285,4309.3,4284.3,4297.3,0
1992-01-02,4297.3,4316.6,4284.1,4301.8,0
1992-01-03,4301.8,4311.8,4294.2,4307.1,0
1992-01-06,4319.7,4330.9,4297.7,4307,0
1992-01-07,4307,4356.8,4303.5,4347.9,0
1992-01-08,4347.9,4373.7,4328.5,4337.7,0
1992-01-09,4340.6,4342.4,4326.2,4334.5,0
1992-01-10,4334.9,4368.6,4334.9,4348.9,0
1992-01-13,4348,4353.9,4319.1,4325.9,0
1992-01-14,4326.8,4373.5,4322,4367.6,0
1992-01-15,4393.7,4420.1,4371.8,4382.7,0
1992-01-16,4383.6,4424.3,4383.6,4412.1,0
1992-01-17,4424.7,4458.9,4422.5,4454.9,0
1992-01-20,4469.2,4529.4,4469.2,4510.5,0
1992-01-21,4510.5,4529.6,4488.5,4522.2,0
1992-01-22,4518.7,4564.3,4502.2,4550.7,0
1992-01-23,4552.3,4630.7,4542.5,4625.8,0
1992-01-24,4607.6,4635.1,4573.1,4600.1,0
1992-01-27,4599,4599,4541.9,4554.7,0
1992-01-28,4557.6,4602.4,4557.6,4586.3,0
1992-01-29,4595.5,4617.4,4566.5,4571.1,0
1992-01-30,4569.8,4571.5,4525.8,4571.5,0
1992-01-31,4571.5,4602.9,4571.5,4601.8,0
1992-02-03,4603,4673.6,4603,4672.1,0
1992-02-07,4681.8,4714.5,4679.7,4711.4,0
1992-02-10,4710.7,4742.9,4692.8,4733.6,0
1992-02-11,4733.6,4746.2,4673.6,4674.5,0
1992-02-12,4675.8,4737.3,4675.7,4732.4,0
1992-02-13,4736.9,4782.9,4736.9,4763.5,0
1992-02-14,4761.7,4796,4748.9,4772.3,0
1992-02-17,4772.3,4778.8,4714.9,4719.2,0
1992-02-18,4720.2,4769.7,4720.2,4747.1,0
1992-02-19,4750.2,4755.5,4725.7,4725.7,0
1992-02-20,4723.4,4723.4,4681.7,4716,0
1992-02-21,4733.9,4760.7,4730.5,4736.5,0
1992-02-24,4737.1,4737.1,4702.9,4715.6,0
1992-02-25,4716.4,4763,4715,4760.2,0
1992-02-26,4766.5,4802.9,4766.5,4794.7,0
1992-02-27,4815.3,4895.1,4815.3,4895.1,0
1992-02-28,4921.5,4966.9,4917.7,4929.1,0
1992-03-02,4930.6,4987,4905.8,4952.2,0
1992-03-03,4952.2,4966.1,4909.7,4911.1,0
1992-03-04,4913.7,4984.8,4913.7,4954.5,0
1992-03-05,4964.2,4985.8,4929.5,4964.3,0
1992-03-06,4958.6,4958.6,4879,4908.9,0
1992-03-09,4908.9,4911.5,4844.3,4848.6,0
1992-03-10,4849.6,4919,4849.6,4919,0
1992-03-11,4962.2,5018.9,4962.2,5006,0
1992-03-12,5005.2,5045.2,4975.6,5042.8,0
1992-03-13,5046.7,5113.9,5046.7,5071.2,0
1992-03-16,5075.2,5104.6,5047.3,5059.9,0
1992-03-17,5059.9,5059.9,5008.5,5045.4,0
1992-03-18,4980.1,5036.1,4938.9,5036.1,0
1992-03-19,5035.1,5085.9,4978,4990.6,0
1992-03-20,4993.4,5024.2,4961,5015.8,0
1992-03-23,5018.4,5063.6,5018.4,5061.1,0
1992-03-24,5061.1,5066.8,5034.1,5052.3,0
1992-03-25,5051.6,5068.2,5049.1,5052.2,0
1992-03-26,5051.1,5062.7,5003.6,5037.7,0
1992-03-27,5036.9,5056.8,5005.3,5007.6,0
1992-03-30,5006.2,5006.2,4969.8,4978.3,0
1992-03-31,4978.3,4984.7,4930.9,4938.3,0
1992-04-01,4936.6,4938.7,4876.2,4910,0
1992-04-02,4910,4925.9,4883.7,4924.3,0
1992-04-03,4924.3,4949.7,4909,4916.7,0
1992-04-06,4911.2,4912,4859.4,4896.9,0
1992-04-07,4900.4,4926.4,4900.4,4926.4,0
1992-04-08,4915.2,4915.2,4805.4,4827.6,0
1992-04-09,4827.6,4832.4,4729.4,4729.4,0
1992-04-10,4787.9,4931.1,4787.9,4921.1,0
1992-04-13,4923.1,4941.1,4886,4889.1,0
1992-04-14,4882.2,4892.2,4867.1,4883.5,0
1992-04-15,4899.6,4986.1,4899.6,4986.1,0
1992-04-16,4990.6,5086.2,4990.6,5082.7,0
1992-04-21,5075.1,5118.5,5072.5,5093.1,0
1992-04-22,5094.2,5197.6,5094.2,5189,0
1992-04-23,5199.5,5317.2,5199.5,5287.8,0
1992-04-24,5312.8,5368,5271.2,5330.2,0
1992-04-27,5329.4,5375.5,5295.1,5371.8,0
1992-04-28,5378.5,5442.9,5378.5,5423.4,0
1992-04-29,5422,5422,5361.4,5362.4,0
1992-04-30,5374.4,5397.9,5351.6,5369.6,0
1992-05-01,5349.6,5486.4,5349.6,5484.2,0
1992-05-04,5520.9,5624.6,5520.9,5613.8,0
1992-05-05,5627.3,5684.4,5601.6,5631.2,0
1992-05-06,5624,5646.5,5565.1,5581.2,0
1992-05-07,5586.3,5631.4,5586.3,5629.6,0
1992-05-08,5627.1,5651.3,5607.1,5608.2,0
1992-05-11,5609.2,5638.7,5577.2,5632.3,0
1992-05-12,5632.3,5723,5632.3,5705.9,0
1992-05-13,5698.5,5768.3,5698.5,5758,0
1992-05-14,5757.5,5833.4,5733.4,5746.5,0
1992-05-15,5722.9,5751.8,5693.6,5704.5,0
1992-05-18,5684.9,5690.5,5605.5,5637.1,0
1992-05-19,5637.1,5663.7,5635.9,5642.2,0
1992-05-20,5663.8,5761.9,5663.8,5753.8,0
1992-05-21,5769.7,5884.1,5769.7,5865.6,0
1992-05-22,5869.6,5923.9,5841.4,5859.7,0
1992-05-25,5903.2,6032.1,5903.2,5993.1,0
1992-05-26,5995.4,6052.6,5957,6052.1,0
1992-05-27,6058.3,6101.9,6005.3,6012.5,0
1992-05-28,6094.7,6105.4,5967.8,5988.1,0
1992-05-29,5983.7,6084.2,5970.7,6080.2,0
1992-06-01,6099.4,6161.2,6044.6,6056,0
1992-06-02,6058.5,6081.5,5999.9,6059.4,0
1992-06-03,6057.6,6057.6,5996.9,6037.4,0
1992-06-04,6012,6067.7,5979.7,6035.8,0
1992-06-08,6026.1,6039.9,5978.1,5978.8,0
1992-06-09,5953,5973,5898.2,5940.2,0
1992-06-10,5941.6,5989.2,5889.8,5917.5,0
1992-06-11,5894.5,5894.7,5791.1,5826.5,0
1992-06-12,5829.9,5881.8,5786.4,5819.1,0
1992-06-16,5813.7,5851.8,5763.2,5846.8,0
1992-06-17,5841.5,5891.3,5836,5846.1,0
1992-06-18,5840.8,5840.8,5790.5,5796.1,0
1992-06-19,5790.3,5791.8,5744.3,5787.6,0
1992-06-22,5787.6,5863.9,5787.6,5819.9,0
1992-06-23,5820.3,5898,5787.3,5897.9,0
1992-06-24,5894.7,5987.9,5894.7,5965.2,0
1992-06-25,5965.2,6106.3,5965.2,6078.7,0
1992-06-26,6095,6179,6090,6113.1,0
1992-06-29,6113.1,6124.7,6048.5,6057.9,0
1992-06-30,6061.1,6109.4,6038.4,6103.9,0
1992-07-01,6107.3,6164.2,6107.3,6134.8,0
1992-07-02,6134.2,6173.9,6073.7,6073.7,0
1992-07-03,6073.7,6077.9,5985.2,6061.9,0
1992-07-06,6072,6084.4,6021.7,6024.8,0
1992-07-07,5997.2,5997.2,5857.5,5911.9,0
1992-07-08,5916.7,5982.9,5900.9,5981.9,0
1992-07-09,5976.6,5980.5,5925.5,5925.5,0
1992-07-10,5924.2,5988,5923.3,5981.4,0
1992-07-13,5988.3,6088.7,5988.3,6085.9,0
1992-07-14,6092.8,6130.4,6092.8,6097.2,0
1992-07-15,6098.3,6145.8,6069.7,6125.5,0
1992-07-16,6138.7,6239.7,6138.7,6162.5,0
1992-07-17,6159.2,6159.4,6110.1,6128.1,0
1992-07-20,6113.8,6113.8,5985,5986.5,0
1992-07-21,5961.2,6058.1,5928.9,6010.4,0
1992-07-23,5977.8,5977.8,5917.2,5917.2,0
1992-07-24,5916.6,5916.6,5772.5,5772.8,0
1992-07-27,5774,5784,5657.6,5664.4,0
1992-07-28,5664.4,5782.6,5664.4,5782.6,0
1992-07-29,5796.8,5893.9,5796.8,5857.3,0
1992-07-30,5880.6,5902.4,5811.2,5829.8,0
1992-07-31,5831.1,5882.9,5806,5881.1,0
1992-08-03,5885.7,5937.3,5881.3,5910.7,0
1992-08-04,5907.1,5926.8,5847.3,5859.8,0
1992-08-05,5855.4,5868.1,5821.6,5841.2,0
1992-08-06,5841.5,5878,5839.2,5865.3,0
1992-08-07,5847.8,5854.3,5822.4,5850.9,0
1992-08-10,5856.4,5887.6,5840.5,5867.9,0
1992-08-11,5866.1,5901.4,5855.1,5886.8,0
1992-08-12,5884,5956.7,5876.4,5879.2,0
1992-08-13,5878,5878,5833.8,5857.1,0
1992-08-14,5849.4,5855.2,5818.2,5822.6,0
1992-08-17,5829.3,5830.1,5651.4,5667.9,0
1992-08-18,5676.4,5681.7,5621.7,5675.2,0
1992-08-19,5681.1,5722.4,5619.9,5620.4,0
1992-08-20,5620.4,5620.4,5377.1,5481.6,0
1992-08-21,5489.7,5532.6,5474.5,5509.4,0
1992-08-24,5496.4,5496.4,5389.8,5390.9,0
1992-08-25,5366.7,5366.7,5252.3,5291.5,0
1992-08-26,5323.8,5487.5,5323.8,5478.8,0
1992-08-27,5480.4,5566.8,5445.4,5460.7,0
1992-08-28,5478.5,5631,5478.5,5628.6,0
1992-09-01,5631.7,5711.6,5597.1,5711.6,0
1992-09-02,5711.6,5776.4,5705,5734.5,0
1992-09-03,5735.6,5762.9,5690.9,5722.5,0
1992-09-04,5729.6,5754.6,5690.5,5707.5,0
1992-09-07,5698.1,5724.4,5647.1,5664.4,0
1992-09-08,5666.4,5700.6,5658,5700.6,0
1992-09-09,5700.6,5739.3,5685.9,5727,0
1992-09-10,5674.2,5682.9,5613.1,5631.6,0
1992-09-11,5628,5628,5537.3,5537.3,0
1992-09-14,5537.2,5623.8,5537.2,5607.2,0
1992-09-15,5609.2,5672,5609.2,5653.8,0
1992-09-16,5653.8,5653.8,5599.1,5633.1,0
1992-09-17,5613.3,5638.6,5543.3,5637.9,0
1992-09-18,5660.9,5706,5660.9,5689.3,0
1992-09-21,5689.3,5749.2,5688.4,5741.5,0
1992-09-22,5740.6,5756.2,5709.7,5740.2,0
1992-09-23,5737.1,5754.1,5708.1,5712.6,0
1992-09-24,5710.4,5712.9,5622.7,5658.7,0
1992-09-25,5663.6,5689.1,5637.4,5686.2,0
1992-09-28,5678.6,5678.6,5579.5,5597.2,0
1992-09-29,5604.4,5636.3,5579.3,5581.9,0
1992-09-30,5587.7,5588.7,5473.7,5505.4,0
1992-10-01,5502.7,5544.9,5472,5528.8,0
1992-10-02,5537.1,5597.6,5537.1,5595.4,0
1992-10-06,5550.5,5559.2,5440.6,5553.1,0
1992-10-07,5548.4,5589,5498.1,5589,0
1992-10-08,5563.8,5605,5526.4,5555.5,0
1992-10-09,5538.8,5619.4,5519.3,5596.7,0
1992-10-12,5658.8,5790.7,5658.8,5725.6,0
1992-10-13,5729.1,5772.7,5729.1,5756.1,0
1992-10-14,5758.7,5807.1,5742.4,5806.8,0
1992-10-15,5828.5,5934.9,5828.5,5913.6,0
1992-10-16,5918.1,6022.3,5918.1,5985.3,0
1992-10-19,6018.1,6096.1,6018.1,6089.9,0
1992-10-20,6093.4,6167,6060.4,6088.5,0
1992-10-21,6107.3,6201.8,6074,6200.9,0
1992-10-22,6275.8,6340.3,6263,6329.1,0
1992-10-23,6346,6367.2,6256,6262.5,0
1992-10-26,6148.8,6148.8,6012.9,6062.5,0
1992-10-27,6082.5,6250,6082.5,6218,0
1992-10-28,6200.4,6202.7,6123.9,6127,0
1992-10-29,6127.9,6166.2,6113.2,6117.5,0
1992-10-30,6122.1,6190.7,6122.1,6190.7,0
1992-11-02,6197.2,6277.2,6197.2,6231.2,0
1992-11-03,6229,6234.6,6177.6,6197.4,0
1992-11-04,6203,6325.4,6113.4,6325.4,0
1992-11-05,6332.4,6397.3,6332.4,6347.8,0
1992-11-06,6369.7,6401.7,6312.2,6315,0
1992-11-09,6319.8,6324.7,6256.4,6267.9,0
1992-11-10,6267.9,6292,6254,6273.1,0
1992-11-11,6276.3,6431.6,6276.3,6422,0
1992-11-12,6416.1,6470.8,6391.5,6447.1,0
1992-11-13,6424.1,6424.1,6344.4,6366.6,0
1992-11-16,6350.5,6350.5,6262,6294.8,0
1992-11-17,6285.7,6285.7,6046.7,6088.5,0
1992-11-18,6085.1,6093.6,5848.3,5848.3,0
1992-11-19,5909.3,5916.1,5642.7,5855.4,0
1992-11-20,5861.3,5888.2,5795.3,5878.2,0
1992-11-23,5903,5905.5,5828.3,5895,0
1992-11-24,5890.4,5992,5890.4,5972.5,0
1992-11-25,5973.2,6013.4,5896.5,5918.5,0
1992-11-26,5915.6,5948.7,5901.4,5913.2,0
1992-11-27,5923.8,6002.5,5923.8,5986.7,0
1992-11-30,5936.8,5936.8,5810.6,5810.6,0
1992-12-01,5676.4,5676.4,5400.8,5501.7,0
1992-12-02,5524.5,5530.8,5391.7,5411.7,0
1992-12-03,5383.3,5383.3,4947.8,4978.2,0
1992-12-04,5166.6,5288.9,5166.6,5268.1,0
1992-12-07,5234.9,5234.9,5126.8,5191.8,0
1992-12-08,5193.3,5202.4,5099.4,5202.4,0
1992-12-09,5222.1,5346.4,5222.1,5339.3,0
1992-12-10,5338.6,5359.4,5251.4,5273.8,0
1992-12-11,5268.6,5268.6,5193.7,5253.2,0
1992-12-14,5254.1,5327.8,5247.6,5267.7,0
1992-12-15,5281,5339.2,5281,5315.8,0
1992-12-16,5315.8,5417.4,5309.3,5416,0
1992-12-17,5389.8,5412.4,5324.7,5329.5,0
1992-12-18,5310.2,5310.2,5162.5,5192.7,0
1992-12-21,5181.4,5251,5141.4,5242.5,0
1992-12-22,5242.8,5312.5,5242.8,5297.7,0
1992-12-23,5304.7,5379.7,5304.7,5318,0
1992-12-24,5322.5,5445.1,5322.5,5442,0
1992-12-28,5453.7,5546.4,5453.7,5531.7,0
1992-12-29,5536,5556.6,5433.5,5444.1,0
1992-12-30,5446.6,5477,5442.1,5467.9,0
1992-12-31,5467.9,5512.4,5467.9,5512.4,0
1993-01-04,5512.9,5512.9,5431.3,5437.8,0
1993-01-05,5444.3,5563.3,5444.3,5548,0
1993-01-06,5556.1,5596.8,5534.9,5586.7,0
1993-01-07,5585,5585,5524.5,5547.3,0
1993-01-08,5539.1,5552.4,5524.2,5529.6,0
1993-01-11,5577.7,5673.1,5577.7,5673.1,0
1993-01-12,5673.7,5716.8,5658.2,5671.3,0
1993-01-13,5694.9,5796.7,5694.9,5778.7,0
1993-01-14,5761.6,5890.2,5749.8,5890.2,0
1993-01-15,5878.2,5904.5,5815.7,5871.8,0
1993-01-18,5864,5897.4,5825,5882,0
1993-01-19,5882,5904.7,5841.9,5897.9,0
1993-01-20,5897.3,5902.1,5854.1,5877,0
1993-01-21,5874.9,5936.2,5857.4,5914.4,0
1993-01-26,5948.8,5970.5,5912,5923.7,0
1993-01-27,5923.7,5959.8,5902.3,5939.9,0
1993-01-28,5918.2,5918.2,5788.6,5804.5,0
1993-01-29,5785.5,5785.5,5679.4,5751.4,0
1993-02-01,5743.3,5743.3,5677.1,5697.8,0
1993-02-02,5693.3,5719.2,5661.3,5662.5,0
1993-02-03,5662.5,5728.7,5662.5,5710.8,0
1993-02-04,5723.5,5787.2,5723.5,5778,0
1993-02-05,5787.3,5826.1,5728.8,5747.2,0
1993-02-08,5742.3,5786.7,5706.6,5786.7,0
1993-02-09,5791.1,5815,5775.1,5789.5,0
1993-02-10,5782.2,5843.6,5772.4,5835.6,0
1993-02-11,5833.4,5867.1,5833.4,5857,0
1993-02-12,5854.5,5860.6,5819.9,5858.2,0
1993-02-15,5874.7,6058.5,5874.7,6049.4,0
1993-02-16,6049,6124.4,5982.1,6065.6,0
1993-02-17,6044.5,6142.1,6029.5,6087.5,0
1993-02-18,6093.7,6199.1,6093.7,6186.9,0
1993-02-19,6243.3,6269,6152.3,6170.1,0
1993-02-22,6100.2,6231.9,6090.4,6231.9,0
1993-02-23,6227.8,6227.8,6138.2,6149.2,0
1993-02-24,6142.7,6203.8,6078.6,6177.7,0
1993-02-25,6176.9,6206.8,6167.7,6203.9,0
1993-02-26,6266.2,6352,6265.2,6352,0
1993-03-01,6353.1,6407.9,6338.1,6398.8,0
1993-03-02,6389.3,6405.4,6340.5,6344.2,0
1993-03-03,6345.4,6438.9,6345.4,6436.6,0
1993-03-04,6492.5,6538.3,6467,6467.8,0
1993-03-05,6496.3,6519.9,6429.2,6502.8,0
1993-03-08,6509.8,6511.1,6433.2,6482.2,0
1993-03-09,6485.3,6537.1,6485.3,6508,0
1993-03-10,6505.7,6511.3,6471.9,6488.5,0
1993-03-11,6470,6470,6300.6,6371.8,0
1993-03-12,6372.8,6447.4,6170.4,6170.4,0
1993-03-15,5919.5,5934.5,5792.2,5854.6,0
1993-03-16,5903.5,5980,5903.5,5980,0
1993-03-17,5949.4,5960.2,5760.8,5958.3,0
1993-03-18,5962.2,6102.7,5962.2,6051.3,0
1993-03-19,6061.1,6100.1,6029.6,6088.3,0
1993-03-22,6089.6,6101.1,6016.1,6060,0
1993-03-23,6051.3,6125.6,6050.1,6118,0
1993-03-24,6113.9,6217.1,6103,6212.2,0
1993-03-25,6232.1,6323.5,6232.1,6247,0
1993-03-26,6245.6,6369.8,6225.2,6341.3,0
1993-03-29,6322.7,6369.9,6310.4,6322.9,0
1993-03-30,6328.7,6442.4,6328.7,6406.5,0
1993-03-31,6415.1,6440.7,6353.3,6388.9,0
1993-04-01,6385.2,6427.1,6385.2,6408.9,0
1993-04-02,6395.7,6418.5,6353.5,6404.4,0
1993-04-06,6409.7,6414.3,6334.4,6340.8,0
1993-04-07,6326.5,6326.5,6250.2,6281.7,0
1993-04-08,6276.7,6323.7,6258.9,6285.7,0
1993-04-13,6285.7,6418.4,6264.8,6418.2,0
1993-04-14,6651.2,6805.7,6651.2,6789.7,0
1993-04-15,6783.5,6796.7,6728.6,6732,0
1993-04-16,6736.5,6755.9,6687,6697.2,0
1993-04-19,6690,6709.4,6643.7,6680.2,0
1993-04-20,6679,6679,6618.6,6638.5,0
1993-04-21,6638.5,6768.4,6638.5,6768.4,0
1993-04-22,6774.8,6831.2,6734.1,6759.2,0
1993-04-23,6756.2,6777.2,6718.2,6750.9,0
1993-04-26,6750.9,6845.8,6750.9,6845.8,0
1993-04-27,6857.9,6899.9,6821.9,6836.9,0
1993-04-28,6836.5,6915.2,6801.1,6894.9,0
1993-04-29,6864.5,6898.9,6835.3,6884.1,0
1993-04-30,6892,6912.1,6828.2,6830.5,0
1993-05-03,6830.5,6830.5,6727.6,6790.1,0
1993-05-04,6788.8,6836.3,6757.5,6827.3,0
1993-05-05,6821.3,6856.5,6771.4,6829.3,0
1993-05-06,6829.3,6864.2,6786.4,6795.5,0
1993-05-07,6788.7,6803.9,6770.7,6798.3,0
1993-05-10,6790.5,6802.1,6735.9,6739.2,0
1993-05-11,6731.6,6872.8,6731.6,6842,0
1993-05-12,6844,7015.6,6844,7002.6,0
1993-05-13,7041.3,7130.4,7041.3,7108.8,0
1993-05-14,7105.8,7105.8,6973.8,7005.3,0
1993-05-17,7039.1,7149.2,7039.1,7124.1,0
1993-05-18,7123.6,7152.1,7095,7149.3,0
1993-05-19,7142.5,7142.5,7090.7,7093.9,0
1993-05-20,7089.9,7133.9,7029.7,7119,0
1993-05-21,7163.1,7233.4,7163.1,7170,0
1993-05-24,7170,7274.5,7170,7271.9,0
1993-05-25,7278.7,7374.1,7249.5,7368.2,0
1993-05-26,7373.3,7383.2,7313.4,7349.7,0
1993-05-27,7359.2,7459.1,7359.2,7447.2,0
1993-05-28,7460.9,7528.7,7391.2,7397.9,0
1993-05-31,7391.5,7404.3,7344.3,7372.2,0
1993-06-01,7364.1,7407.9,7320.8,7375.8,0
1993-06-02,7370,7372.2,7317.2,7322.2,0
1993-06-03,7305.1,7305.1,7138.7,7155.1,0
1993-06-04,7145.5,7240.5,7109,7157.5,0
1993-06-07,7156.1,7156.1,7094.3,7124.7,0
1993-06-08,7124.7,7266.9,7124.7,7259.7,0
1993-06-09,7258.8,7347,7258.8,7339.1,0
1993-06-10,7322.1,7322.1,7257.9,7260.6,0
1993-06-11,7262.1,7287.9,7247.9,7266.7,0
1993-06-15,7286.6,7347.1,7280.7,7283.5,0
1993-06-16,7281.3,7314.8,7230.2,7304.8,0
1993-06-17,7304.8,7304.8,7156.3,7189.1,0
1993-06-18,7184.2,7249.9,7104.3,7200.8,0
1993-06-21,7188.1,7188.1,7003.6,7003.6,0
1993-06-22,7003.6,7065.8,6981,7046.7,0
1993-06-23,7046.7,7097.9,7046.7,7062.6,0
1993-06-25,7049.6,7049.6,6928.1,7014.1,0
1993-06-28,7012.3,7166.2,7012.1,7148.1,0
1993-06-29,7148.1,7172.8,7068.9,7107.5,0
1993-06-30,7107.5,7145.5,7071.1,7099.3,0
1993-07-01,7119.7,7205.4,7106.1,7205.4,0
1993-07-02,7205.4,7236.5,7135.3,7217.9,0
1993-07-05,7248,7339.6,7189.5,7205.4,0
1993-07-06,7185.8,7196.8,7129.3,7168.3,0
1993-07-07,7168.3,7196.7,7138,7141.1,0
1993-07-08,7135.6,7169.3,7105.7,7122.4,0
1993-07-09,7122.4,7188.8,7070.6,7070.6,0
1993-07-12,7070.6,7070.6,6903.4,6952.6,0
1993-07-13,6951.3,6981.2,6914.9,6956.1,0
1993-07-14,6957.4,7028.6,6955.5,6955.5,0
1993-07-15,6955.5,7002.2,6950.3,6978.5,0
1993-07-16,6978.5,6978.5,6923.8,6925.2,0
1993-07-19,6923.2,6923.2,6775.7,6813.7,0
1993-07-20,6814.6,6856.6,6767.7,6846.8,0
1993-07-21,6848.1,6891.8,6819,6840,0
1993-07-22,6832.8,6832.8,6748,6760,0
1993-07-23,6758,6758,6707.9,6750.3,0
1993-07-26,6751,6876.3,6751,6858.1,0
1993-07-27,6868.9,6925,6845.8,6866,0
1993-07-28,6861.3,6908.2,6838.2,6903.2,0
1993-07-29,6902.9,6939.3,6874.2,6899.9,0
1993-07-30,6899.9,7004.9,6899,6989,0
1993-08-02,6989,7066.4,6989,7029,0
1993-08-03,7044.2,7212.8,7044.2,7211.8,0
1993-08-04,7226.5,7262.6,7148.5,7164.2,0
1993-08-05,7211.4,7310.7,7211.4,7307.5,0
1993-08-06,7293.1,7399.9,7281.6,7396.8,0
1993-08-09,7409.4,7497.8,7376.8,7382.2,0
1993-08-10,7405.2,7434.9,7283.7,7329.8,0
1993-08-11,7327.6,7357.6,7298.7,7357.6,0
1993-08-12,7366.5,7411.6,7334.5,7339.6,0
1993-08-13,7348.6,7401.6,7314.6,7392.3,0
1993-08-16,7392.3,7489.5,7392.3,7489.5,0
1993-08-17,7500.1,7541.8,7485,7528.8,0
1993-08-18,7539.4,7570,7492.7,7561,0
1993-08-19,7556.6,7615.1,7530,7605.3,0
1993-08-20,7591.9,7591.9,7504.3,7545.4,0
1993-08-23,7546.9,7549.9,7388.4,7388.4,0
1993-08-24,7361.7,7385.9,7313.8,7327.7,0
1993-08-25,7326.4,7370.4,7265.6,7265.6,0
1993-08-26,7272.8,7449.1,7272.8,7449.1,0
1993-08-27,7440.5,7440.5,7371.1,7423,0
1993-08-31,7423,7551.8,7423,7549.7,0
1993-09-01,7559.4,7589.6,7520.8,7542.2,0
1993-09-02,7534.8,7538.3,7444.8,7493.5,0
1993-09-03,7493.5,7551.7,7486.2,7512.1,0
1993-09-06,7504.9,7522.3,7482.8,7519.7,0
1993-09-07,7519.7,7563.5,7513.2,7546.7,0
1993-09-08,7546.4,7613,7523.9,7607.1,0
1993-09-09,7607.6,7663.6,7586.8,7586.8,0
1993-09-10,7588,7612.2,7549.8,7593.5,0
1993-09-13,7594.4,7615.8,7470.8,7476,0
1993-09-14,7476,7497.2,7436.3,7473.9,0
1993-09-15,7486.2,7541,7484.7,7488.8,0
1993-09-16,7481.1,7491.3,7408.3,7418.1,0
1993-09-20,7394.8,7407.4,7298.5,7390.6,0
1993-09-21,7383.4,7495.3,7376.2,7495.3,0
1993-09-22,7500.9,7517.6,7460,7478.9,0
1993-09-23,7480.3,7591,7480.3,7581,0
1993-09-24,7525.3,7531.5,7422.7,7525.1,0
1993-09-27,7523.4,7543.8,7445.9,7452.1,0
1993-09-28,7462.6,7497.9,7452.6,7470.5,0
1993-09-29,7461,7553.6,7461,7551.1,0
1993-09-30,7578.1,7678.6,7578.1,7676.2,0
1993-10-04,7674.4,7763.9,7668.7,7744.3,0
1993-10-05,7750.3,7878.4,7750.3,7869.5,0
1993-10-06,7899.4,8043.6,7899.4,8041.6,0
1993-10-07,8017.2,8082.1,7950.1,8066.8,0
1993-10-08,8034.3,8034.3,7961.8,8005.6,0
1993-10-11,8035,8195.2,8035,8192.2,0
1993-10-12,8315,8320.7,8231.1,8253.5,0
1993-10-13,8241,8304.4,8174.1,8293,0
1993-10-14,8292.7,8419.3,8280.2,8412.4,0
1993-10-15,8592.4,8777.1,8592.4,8764,0
1993-10-18,8768.1,9054,8702,9031.1,0
1993-10-19,8988.8,8997.7,8851.2,8861.4,0
1993-10-20,8812.7,8961.5,8732.6,8902.8,0
1993-10-21,8929.1,9044.7,8882.7,8882.7,0
1993-10-22,8871.9,8871.9,8695.7,8719.3,0
1993-10-25,8719.3,8805.1,8624.5,8767.5,0
1993-10-26,8761.1,8825.6,8750.2,8790.9,0
1993-10-27,8781.5,8914.5,8781.5,8903.2,0
1993-10-28,8914.6,9010.3,8914.6,9010.3,0
1993-10-29,9023.8,9386.7,9023.8,9329.1,0
1993-11-01,9378.8,9710.1,9378.8,9629.2,0
1993-11-02,9629.2,9716.4,9561.5,9642.9,0
1993-11-03,9600.5,9600.5,9341.6,9352.1,0
1993-11-04,9346.4,9353.3,9189.1,9204.9,0
1993-11-05,9164,9164,8834.7,8996.9,0
1993-11-08,9157.2,9178,8884.3,9178,0
1993-11-09,9167.8,9273.2,9059.1,9088.5,0
1993-11-10,9109.9,9325.4,9109.9,9325.4,0
1993-11-11,9346,9714.2,9346,9674.8,0
1993-11-12,9676.1,9726.9,9600.9,9701.3,0
1993-11-15,9709,9825.5,9709,9733.3,0
1993-11-16,9683,9703.8,9605.2,9683.7,0
1993-11-17,9675.9,9675.9,9493.4,9507,0
1993-11-18,9327,9454.6,9166,9335.4,0
1993-11-19,9321.6,9360.1,9193,9263.9,0
1993-11-22,9267.4,9333.1,9165.3,9170.6,0
1993-11-23,9109.9,9109.9,8923,9036,0
1993-11-24,9027.9,9256.5,9017.3,9238.1,0
1993-11-25,9247.3,9360.3,9213.1,9286.3,0
1993-11-26,9283.9,9361.1,9224.2,9274.4,0
1993-11-29,9205.5,9205.5,8870.6,9012.8,0
1993-11-30,9012.6,9125.2,8924,9125.2,0
1993-12-01,9142.9,9263.9,9102.9,9254,0
1993-12-02,9270.9,9367.5,9238.2,9238.2,0
1993-12-03,9238.2,9315.2,9222,9294.4,0
1993-12-06,9294.4,9617.4,9288.6,9609.7,0
1993-12-07,9696.2,9937.4,9696.2,9736.6,0
1993-12-08,9757.1,9793,9644.8,9750.2,0
1993-12-09,9767.4,9990.3,9752.5,9990.3,0
1993-12-10,10125.3,10268.2,10069.5,10228.1,0
1993-12-13,10234.6,10271.6,10101.6,10248.6,0
1993-12-14,10223.4,10223.4,9992.4,10021.5,0
1993-12-15,10018.7,10084.2,9891.7,9945.3,0
1993-12-16,9978.7,10352.9,9978.7,10339.7,0
1993-12-17,10397.7,10676.4,10397.7,10568.9,0
1993-12-20,10575.2,10824.4,10482.5,10814.8,0
1993-12-21,10802.8,10856.9,10516.7,10524.3,0
1993-12-22,10519.1,10712.3,10478.5,10708,0
1993-12-23,10708.4,10957.6,10708.4,10881.2,0
1993-12-24,10924.2,11044.7,10924.2,11039.8,0
1993-12-28,11065.4,11689.9,11065.4,11570.2,0
1993-12-29,11586.7,11641.8,11415.9,11449.8,0
1993-12-30,11540.5,11959.1,11540.5,11877.5,0
1993-12-31,11778.9,11888.4,11629.1,11888.4,0
1994-01-03,11884.9,12115.6,11810.3,12086.5,0
1994-01-04,12093.6,12599.2,12093.6,12201.1,0
1994-01-05,12103,12250.7,12007.9,12167.9,0
1994-01-06,12138.6,12138.6,11384.2,11384.2,0
1994-01-07,11181,11186.6,10611.7,11001.5,0
1994-01-10,11092.1,11421.8,11092.1,11366.9,0
1994-01-11,11390.9,11451,11072.3,11155.8,0
1994-01-12,11139.2,11139.2,10593.1,10712.7,0
1994-01-13,10651.1,10651.1,10162.2,10176.5,0
1994-01-14,10386.7,10809.3,10386.7,10774.3,0
1994-01-17,10807.5,10917,10712.1,10792.9,0
1994-01-18,10773.3,11218.2,10773.3,11017.7,0
1994-01-19,11046.6,11400.4,11046.6,11363.8,0
1994-01-20,11439,11637.4,11261.8,11264.8,0
1994-01-21,11216,11470.7,11129.4,11459.4,0
1994-01-24,11515.6,11708.6,11515.6,11600.1,0
1994-01-25,11565.1,11640.3,11404.2,11490.9,0
1994-01-26,11385.6,11385.6,11150.7,11239.6,0
1994-01-27,11237.5,11491.5,11237.5,11470.4,0
1994-01-28,11564.2,11641,11297.8,11377.8,0
1994-01-31,11394.7,11547.8,11364.7,11487,0
1994-02-01,11523.5,11826.9,11523.5,11826.9,0
1994-02-02,11873.5,11970.7,11785.6,11785.8,0
1994-02-03,11805.4,11947.3,11804,11851.1,0
1994-02-04,11910.8,12186.8,11910.8,12157.6,0
1994-02-07,11934.2,11935,11384.6,11414.3,0
1994-02-08,11455.7,11504.3,11163.4,11454.1,0
1994-02-09,11448,11599.2,11448,11504,0
1994-02-14,11346.9,11346.9,10898.5,10988.8,0
1994-02-15,10934.8,11012.3,10790.4,11012.3,0
1994-02-16,11051,11119.5,10634.1,10634.1,0
1994-02-17,10716,10819.3,10477.4,10786.6,0
1994-02-18,10877.8,10905.6,10729.3,10825.9,0
1994-02-21,10761.7,10761.7,10439.3,10456.5,0
1994-02-22,10424.8,10678.6,10299,10674,0
1994-02-23,10653.3,10815.2,10634.4,10763.2,0
1994-02-24,10737.9,10737.9,10403.2,10432,0
1994-02-25,10244.2,10244.2,9892.1,10100.3,0
1994-02-28,10114.6,10462.6,10114.6,10410.2,0
1994-03-01,10387.6,10387.6,10079.7,10148.4,0
1994-03-02,9990.8,10035.6,9819.8,9877.4,0
1994-03-03,9774.4,9953.2,9682.3,9802,0
1994-03-04,9810,9921.7,9810,9918.2,0
1994-03-07,9935.4,10188.1,9935.4,10061.6,0
1994-03-08,10219.2,10339.4,10219.2,10294.6,0
1994-03-09,10288.7,10288.7,10137.5,10224.4,0
1994-03-10,10193,10216.6,10091.4,10129.1,0
1994-03-11,10106.9,10106.9,9836.8,9905.7,0
1994-03-14,9844.3,9980.1,9634.5,9980.1,0
1994-03-15,10062.8,10101.1,9850.1,9863.6,0
1994-03-16,9866.5,9965.4,9718.7,9720.6,0
1994-03-17,9720,9788.8,9432.8,9513.1,0
1994-03-18,9535.5,9535.5,8996,9132.3,0
1994-03-21,9105.5,9132.4,8658,8667,0
1994-03-22,8723.1,9150.5,8534,9012.2,0
1994-03-23,9078.1,9470.4,9002.9,9465.5,0
1994-03-24,9423.6,9572.8,9211.8,9320.8,0
1994-03-25,9287.3,9411.4,9196.3,9234.2,0
1994-03-28,9299.5,9362.8,9173.8,9197,0
1994-03-29,9236.6,9484.8,9236.6,9480.1,0
1994-03-30,9419.7,9428.7,9178,9232.2,0
1994-03-31,9161.1,9161.1,8889,9029.9,0
1994-04-06,9098.6,9375.6,9098.6,9234.3,0
1994-04-07,9231.1,9310,9165,9285.9,0
1994-04-08,9298,9331,9242.3,9298.2,0
1994-04-11,9284.9,9485.5,9266.4,9476.8,0
1994-04-12,9522.9,9802.5,9522.9,9738.1,0
1994-04-13,9769.9,9905.8,9702.9,9753.8,0
1994-04-14,9733.2,9754,9597,9600.6,0
1994-04-15,9600.3,9672.5,9518.8,9536.1,0
1994-04-18,9526,9568.3,9415.5,9506.8,0
1994-04-19,9379.6,9379.6,9203.1,9303.9,0
1994-04-20,9306.1,9325.3,9221,9221,0
1994-04-21,9152.9,9152.9,8860.5,8934.6,0
1994-04-22,9023,9236.5,9023,9156.9,0
1994-04-25,9152.8,9198.5,9068.3,9136.1,0
1994-04-26,9198.9,9337.3,9171.9,9328.6,0
1994-04-27,9324.2,9324.2,9107.3,9113.3,0
1994-04-28,9111.9,9173.5,9013.8,9163.1,0
1994-04-29,9133.2,9133.2,8943.3,8966.1,0
1994-05-02,8937.8,8941,8777.7,8799.7,0
1994-05-03,8797.7,8822.3,8572.8,8679.1,0
1994-05-04,8678.7,8678.7,8359.4,8369.4,0
1994-05-05,8336.6,8451.7,8249.2,8412.9,0
1994-05-06,8503.9,8660.4,8503.9,8620.3,0
1994-05-09,8581.4,8581.4,8349,8421.7,0
1994-05-10,8353.9,8540.1,8289.4,8540.1,0
1994-05-11,8672.1,8943.5,8672.1,8906.2,0
1994-05-12,8886.4,8954.1,8795.7,8878.9,0
1994-05-13,8959.6,9146.3,8959.6,9134.7,0
1994-05-16,9117.7,9276.6,9107.9,9253.4,0
1994-05-17,9236.5,9285.2,9040.7,9044.7,0
1994-05-18,9201.5,9477.3,9201.5,9476.6,0
1994-05-19,9467.2,9484.1,9307.5,9355,0
1994-05-20,9405,9674.8,9405,9631.6,0
1994-05-23,9605.1,9773.2,9584.3,9589.8,0
1994-05-24,9541.7,9547.2,9433,9490.1,0
1994-05-25,9497.5,9664.1,9497.5,9521.4,0
1994-05-26,9473.7,9656.2,9442.1,9481.7,0
1994-05-27,9517,9575.1,9362.4,9470.1,0
1994-05-30,9405.8,9577.7,9381.5,9523.6,0
1994-05-31,9495.9,9568.8,9478.9,9553.6,0
1994-06-01,9542.3,9598.1,9498,9512.1,0
1994-06-02,9406.9,9406.9,9217,9222.3,0
1994-06-03,9186.8,9266.5,9149.2,9234.3,0
1994-06-06,9231.1,9416.5,9231.1,9383,0
1994-06-07,9385.5,9461.1,9205.5,9247.9,0
1994-06-08,9250.9,9334.7,9193.9,9291.2,0
1994-06-09,9304.1,9327.3,9190.6,9190.6,0
1994-06-10,9183.5,9183.5,8927.3,9111.2,0
1994-06-15,9099.7,9184.4,9091.3,9149.5,0
1994-06-16,9175,9189.8,9020,9022.9,0
1994-06-17,9009.8,9114,8884.4,9114,0
1994-06-20,9077.1,9077.1,8962.4,8998.2,0
1994-06-21,8930.8,8930.8,8793,8857.8,0
1994-06-22,8822.3,8911.8,8746.8,8876.8,0
1994-06-23,8899.9,9050.8,8899.9,8966.8,0
1994-06-24,8960.7,9052.9,8881,8881,0
1994-06-27,8794,8794,8640.9,8647.5,0
1994-06-28,8723.9,8777.6,8673.5,8673.5,0
1994-06-29,8636.1,8656.9,8461.6,8640.3,0
1994-06-30,8640.7,8843.7,8640.7,8758.4,0
1994-07-01,8731,8731,8508.9,8634.4,0
1994-07-04,8636.6,8685.7,8604.3,8628.3,0
1994-07-05,8631.9,8661.9,8616.8,8623.2,0
1994-07-06,8625.5,8633.6,8449.4,8454.9,0
1994-07-07,8458,8500.5,8298,8490.9,0
1994-07-08,8489.3,8489.5,8424.5,8433,0
1994-07-11,8427.9,8463.8,8387.6,8394.9,0
1994-07-12,8407.4,8608.1,8398.4,8591.5,0
1994-07-13,8606.5,8828.9,8606.5,8828.9,0
1994-07-14,8864.8,8944.3,8790.8,8808.3,0
1994-07-15,8863.8,9140.8,8863.8,9117,0
1994-07-18,9149.1,9228.5,9131.5,9193.8,0
1994-07-19,9191.8,9197,9091.7,9145,0
1994-07-20,9149.8,9322.7,9149.8,9188.8,0
1994-07-21,9149,9149,9028.6,9117.7,0
1994-07-22,9129.6,9202.3,9077.9,9153,0
1994-07-25,9165.3,9236.4,9165.3,9174.6,0
1994-07-26,9177.3,9257.5,9117,9194.4,0
1994-07-27,9203,9413,9203,9402.2,0
1994-07-28,9427.4,9541.7,9398.9,9402.7,0
1994-07-29,9449.3,9525.2,9438.4,9482.8,0
1994-08-01,9510.5,9743.3,9510.5,9683.7,0
1994-08-02,9699,9749.7,9628.6,9695,0
1994-08-03,9781.4,9795.9,9573.4,9585.9,0
1994-08-04,9576.7,9686.1,9508.7,9642.9,0
1994-08-05,9628.8,9630.8,9562.4,9602.2,0
1994-08-08,9602.2,9631.8,9534.7,9537.9,0
1994-08-09,9533.2,9561.5,9406.1,9446.4,0
1994-08-10,9496.8,9619.6,9475.2,9618.1,0
1994-08-11,9585,9607,9509.1,9524.5,0
1994-08-12,9486.3,9486.3,9423.9,9464.6,0
1994-08-15,9482.4,9544.5,9458,9486.1,0
1994-08-16,9444.3,9444.3,9340,9366.6,0
1994-08-17,9361.4,9585.1,9361.4,9538,0
1994-08-18,9561.1,9582.8,9509.5,9518.9,0
1994-08-19,9508.4,9508.4,9353,9404.4,0
1994-08-22,9407,9461.7,9372.9,9457.3,0
1994-08-23,9449.9,9449.9,9234.1,9234.1,0
1994-08-24,9215.2,9248.2,9130.1,9238.7,0
1994-08-25,9300.5,9387.8,9300.5,9336.1,0
1994-08-26,9392.3,9435.8,9330.3,9399.1,0
1994-08-30,9450,9688.4,9450,9686.6,0
1994-08-31,9708.7,9929.4,9708.7,9929.4,0
1994-09-01,9922.9,10018.7,9830,9890.9,0
1994-09-02,9881.3,9936.2,9846.2,9901.6,0
1994-09-05,9910.2,10064.9,9910.2,9962,0
1994-09-06,9961.7,10036,9885.6,10036,0
1994-09-07,10032.4,10223,10032.4,10165.9,0
1994-09-08,10166.3,10207.2,10105.8,10151,0
1994-09-09,10170.2,10280.5,10142.4,10145,0
1994-09-12,10013.3,10013.3,9856.1,9890.4,0
1994-09-13,9891.3,9950.9,9825.3,9937,0
1994-09-14,9963.8,10021.6,9845.1,9846.4,0
1994-09-15,9812.8,9862.9,9782.7,9862.6,0
1994-09-16,9903.8,9968.5,9882.5,9968.5,0
1994-09-19,9920.3,9920.3,9786.7,9801.4,0
1994-09-20,9811.5,9858,9797.1,9824.8,0
1994-09-22,9733.4,9733.4,9581.9,9668.1,0
1994-09-23,9657.8,9687.7,9620.7,9632.5,0
1994-09-26,9638.4,9700.9,9632.5,9643.6,0
1994-09-27,9637.8,9647.6,9577.3,9610.2,0
1994-09-28,9617.7,9747.5,9617.7,9693.5,0
1994-09-29,9720.6,9817.5,9687.1,9700.2,0
1994-09-30,9674.4,9674.4,9495.3,9521.2,0
1994-10-03,9516.1,9541.7,9453.7,9492.5,0
1994-10-04,9482.4,9547.8,9464.1,9504.1,0
1994-10-05,9453.2,9453.2,9292.2,9298.4,0
1994-10-06,9258.4,9313.9,9230.6,9276.3,0
1994-10-07,9273.9,9306.2,9194.4,9284.9,0
1994-10-10,9291.8,9338.8,9186.6,9248.4,0
1994-10-11,9271.1,9392.5,9271.1,9362.3,0
1994-10-12,9459.1,9549.2,9459.1,9532.4,0
1994-10-14,9617.9,9660,9492.8,9550.9,0
1994-10-17,9550.9,9579.2,9453.2,9455.9,0
1994-10-18,9451.3,9453.1,9391.2,9418.6,0
1994-10-19,9420.3,9420.3,9317.7,9320.1,0
1994-10-20,9317.5,9396.3,9315.7,9388.8,0
1994-10-21,9377,9377,9291.1,9338.6,0
1994-10-24,9298.8,9364.3,9209.7,9364.3,0
1994-10-25,9335.3,9335.3,9243.6,9246.5,0
1994-10-26,9234.1,9273.9,9208.3,9252.4,0
1994-10-27,9256.2,9341.4,9256.2,9304.6,0
1994-10-28,9326.1,9383.1,9277,9379.5,0
1994-10-31,9446,9651,9446,9646.3,0
1994-11-01,9651.3,9675.5,9566.5,9573.4,0
1994-11-02,9500.9,9514,9429.7,9451.8,0
1994-11-03,9441.5,9551.4,9441.5,9492,0
1994-11-04,9533.4,9600.1,9495.4,9530.4,0
1994-11-07,9514,9514,9414.3,9434.3,0
1994-11-08,9441.5,9449.3,9402.2,9416.1,0
1994-11-09,9399.6,9435.4,9356.9,9405.5,0
1994-11-10,9412.1,9412.2,9372.9,9390.8,0
1994-11-11,9391.2,9391.2,9332.3,9367.9,0
1994-11-14,9363.4,9397.4,9334.9,9378.9,0
1994-11-15,9385.3,9570.6,9385.3,9565.7,0
1994-11-16,9587.3,9592.2,9504.1,9592.2,0
1994-11-17,9595.4,9620.3,9511.2,9518.3,0
1994-11-18,9507.8,9507.8,9373.7,9427.4,0
1994-11-21,9406.5,9406.5,9274.1,9303.2,0
1994-11-22,9235.6,9235.6,8930.1,8948.4,0
1994-11-23,8757.9,8757.9,8379.9,8576,0
1994-11-24,8636,8758.5,8634.5,8647.9,0
1994-11-25,8648.4,8687,8610.5,8658.8,0
1994-11-28,8676.1,8751.2,8625.7,8662.4,0
1994-11-29,8669.3,8701.4,8633.5,8658.3,0
1994-11-30,8636.9,8636.9,8428.6,8466.3,0
1994-12-01,8465.2,8555.3,8409.4,8430.8,0
1994-12-02,8361.1,8361.1,8135.6,8221.6,0
1994-12-05,8289.5,8375.1,8289.5,8302.5,0
1994-12-06,8296.1,8366.5,8170.2,8332.7,0
1994-12-07,8298.9,8347.9,8231.1,8268.5,0
1994-12-08,8240.1,8240.1,8062.6,8068.3,0
1994-12-09,7944.8,7944.8,7723.4,7789.1,0
1994-12-12,7797.6,7894.2,7670.8,7707.8,0
1994-12-13,7742.3,7863,7742.3,7849.8,0
1994-12-14,7857.6,8029.6,7857.6,7997.4,0
1994-12-15,8076.3,8263.4,8076.3,8259.6,0
1994-12-16,8261.3,8263.9,8141.2,8166.4,0
1994-12-19,8223.7,8236.8,8170.3,8178.3,0
1994-12-20,8164.4,8267.3,8079.2,8267.3,0
1994-12-21,8273.8,8336.1,8230.3,8331.6,0
1994-12-22,8410.4,8460.4,8379.2,8412.7,0
1994-12-23,8419.1,8419.9,8280.6,8311.9,0
1994-12-28,8316.2,8354.8,8268.2,8268.2,0
1994-12-29,8222.2,8222.2,8106.6,8196,0
1994-12-30,8194.4,8273.5,8187.9,8191,0
1995-01-03,8190.4,8190.4,7833.7,7844.1,0
1995-01-04,7857.3,7900.4,7773.1,7887,0
1995-01-05,7908,7923.8,7842.6,7918.4,0
1995-01-06,7904.9,7904.9,7628.2,7683.3,0
1995-01-09,7678.6,7678.6,7515.9,7528.9,0
1995-01-10,7490.6,7543.4,7365.1,7541.7,0
1995-01-11,7610.8,7726.1,7389.2,7392.8,0
1995-01-12,7427.2,7527.1,7394.8,7418.1,0
1995-01-13,7400.8,7400.8,7138.3,7252.3,0
1995-01-16,7316.8,7519.5,7316.8,7504.2,0
1995-01-17,7556.7,7642.3,7546.2,7606.5,0
1995-01-18,7577.9,7644.7,7530.8,7630.2,0
1995-01-19,7623.1,7623.1,7419.2,7422,0
1995-01-20,7329.6,7329.6,7210.9,7278.1,0
1995-01-23,7243.1,7243.1,6890.1,6967.9,0
1995-01-24,6970.6,7035.8,6908.6,7022.9,0
1995-01-25,7034.3,7252.3,7034.3,7240.7,0
1995-01-26,7275.3,7371.8,7256.8,7310.5,0
1995-01-27,7300.7,7349.5,7209.2,7297.1,0
1995-01-30,7287.5,7343.6,7267.4,7342.7,0
1995-02-03,7383.7,7542.1,7383.7,7478.9,0
1995-02-06,7531.7,7918.5,7531.7,7897.8,0
1995-02-07,7927.1,8146.8,7927.1,8004,0
1995-02-08,7978.1,7978.1,7851.5,7934.8,0
1995-02-09,7914.6,8084.5,7871.7,8054.9,0
1995-02-10,8079.9,8173.6,8000.8,8012.8,0
1995-02-13,8010.7,8018.5,7941,7974.8,0
1995-02-14,7964.8,7964.8,7809.6,7862.7,0
1995-02-15,7857.7,8103.1,7838.4,8103.1,0
1995-02-16,8189.9,8339.6,8119.8,8133.3,0
1995-02-17,8111,8159.4,8003.9,8043,0
1995-02-20,8013.2,8013.2,7853.1,7906.7,0
1995-02-21,7899.9,8082.3,7899.9,8082.3,0
1995-02-22,8104.3,8135.6,7877.1,7909.3,0
1995-02-23,7934,8033.8,7907.2,7976.4,0
1995-02-24,8096.7,8236.3,8096.7,8219,0
1995-02-27,8095,8146.4,8006.9,8126.7,0
1995-02-28,8170.1,8339.9,8168.6,8327.5,0
1995-03-01,8337.7,8369.9,8225.4,8297,0
1995-03-02,8308.9,8348.9,8233.9,8253.3,0
1995-03-03,8224.2,8224.2,8115.5,8185.2,0
1995-03-06,8175.7,8175.7,8079.1,8093.9,0
1995-03-07,8065.9,8159.2,8060.6,8138.7,0
1995-03-08,8068.5,8068.5,7905.8,7930,0
1995-03-09,7983.5,8076.8,7973.1,8076.8,0
1995-03-10,8076.4,8076.4,7936.9,7949.4,0
1995-03-13,8021.8,8123.3,8021.8,8111.3,0
1995-03-14,8099.2,8109.6,8040.5,8094.6,0
1995-03-15,8156.8,8380.4,8156.8,8365.2,0
1995-03-16,8355.6,8406.1,8316.8,8347.8,0
1995-03-17,8428.4,8563.2,8428.4,8534.7,0
1995-03-20,8528.5,8594.4,8501.2,8594.4,0
1995-03-21,8623,8659,8540.1,8580.3,0
1995-03-22,8569.9,8569.9,8462.8,8509.1,0
1995-03-23,8504.7,8509.7,8435.6,8467.7,0
1995-03-24,8462.6,8489.2,8416.6,8484.7,0
1995-03-27,8574.3,8715.2,8574.3,8687.5,0
1995-03-28,8700,8849.5,8665,8827.9,0
1995-03-29,8795.3,8795.3,8698.7,8732.8,0
1995-03-30,8749,8751.2,8670.7,8676.2,0
1995-03-31,8718.8,8743.4,8577.5,8587.7,0
1995-04-03,8514.1,8514.1,8362.2,8400.4,0
1995-04-04,8428.9,8502.4,8401.1,8491.9,0
1995-04-06,8526.4,8553.2,8413.3,8418.2,0
1995-04-07,8426.9,8483.4,8389.3,8470.3,0
1995-04-10,8471.7,8501.8,8422,8469.8,0
1995-04-11,8470,8537,8462.4,8514.6,0
1995-04-12,8514.1,8517.3,8454.2,8509.7,0
1995-04-13,8532.6,8662.9,8532.6,8662,0
1995-04-18,8662.5,8697.4,8628.3,8645,0
1995-04-19,8629.1,8629.1,8557.1,8581.9,0
1995-04-20,8591,8676.4,8591,8631.4,0
1995-04-21,8640.3,8670.9,8602.5,8645.4,0
1995-04-24,8658.3,8695.7,8593.4,8625.6,0
1995-04-25,8633.3,8633.3,8501.1,8505.6,0
1995-04-26,8489.5,8489.5,8189,8285.7,0
1995-04-27,8271.6,8355.4,8218.7,8312.3,0
1995-04-28,8313,8364.5,8236.6,8361,0
1995-05-01,8348.1,8348.1,8215.2,8226,0
1995-05-02,8225.5,8252.8,8095.4,8212.1,0
1995-05-03,8229.4,8317,8229.4,8299.7,0
1995-05-04,8317.9,8370.7,8317.9,8319.8,0
1995-05-05,8307.9,8340.4,8224.5,8332.2,0
1995-05-08,8321.8,8489,8316.6,8488.4,0
1995-05-09,8521.5,8590.8,8497.8,8574.1,0
1995-05-10,8604.9,8807.5,8604.9,8796.9,0
1995-05-11,8858.7,9025.7,8858.7,9025.7,0
1995-05-12,9068.4,9299.1,9065.2,9217.8,0
1995-05-15,9216.9,9276.7,9080.1,9189.8,0
1995-05-16,9176.8,9317.3,9161.9,9162.3,0
1995-05-17,9146.8,9194.1,9079.7,9170.2,0
1995-05-18,9146.5,9146.5,9069.3,9115.7,0
1995-05-19,9002.2,9023.7,8891.3,9013.3,0
1995-05-22,9014.9,9060.7,8987.5,9058.7,0
1995-05-23,9112.3,9334.4,9112.3,9302.9,0
1995-05-24,9344.8,9404.8,9257.8,9258.2,0
1995-05-25,9259.8,9408.4,9243,9390.6,0
1995-05-26,9387.7,9387.7,9301.9,9329.2,0
1995-05-29,9302.1,9316.2,9174.9,9316.2,0
1995-05-30,9317.3,9324.5,9237.3,9245.3,0
1995-05-31,9248.1,9448.1,9248.1,9407.4,0
1995-06-01,9547,9625.4,9547,9559.7,0
1995-06-05,9561.9,9676.1,9549,9570.4,0
1995-06-06,9608.2,9657.1,9485.9,9497.8,0
1995-06-07,9494.6,9494.6,9347.1,9382.6,0
1995-06-08,9305.8,9313,9194.7,9292.8,0
1995-06-09,9300.4,9305.3,9216.1,9267.6,0
1995-06-12,9221.8,9221.8,9065.8,9121.5,0
1995-06-13,9132,9201,9103.2,9103.2,0
1995-06-14,9185.9,9364.8,9185.9,9364.8,0
1995-06-15,9354,9354,9252.5,9262,0
1995-06-16,9264.4,9367.7,9260.7,9314,0
1995-06-20,9362.1,9414.2,9273.6,9278.7,0
1995-06-21,9261.3,9285.9,9232.8,9243.7,0
1995-06-22,9243.6,9243.6,9123.9,9159,0
1995-06-23,9204.6,9263.9,9204.6,9224.4,0
1995-06-26,9223.9,9223.9,9156.9,9201.3,0
1995-06-27,9159.2,9206.8,9105,9199.5,0
1995-06-28,9200,9213.8,9144,9151.4,0
1995-06-29,9153.2,9215.5,9153.2,9200.1,0
1995-06-30,9192.9,9237.3,9166.6,9206.5,0
1995-07-03,9208.3,9213,9110.7,9138.2,0
1995-07-04,9143,9184.8,9134.2,9182.5,0
1995-07-05,9190.5,9410.3,9190.5,9407.3,0
1995-07-06,9446.2,9519.8,9342.6,9376.9,0
1995-07-07,9461.3,9640.6,9461.3,9632.3,0
1995-07-10,9704.5,9772.3,9675.9,9727.5,0
1995-07-11,9712.9,9732.1,9639.4,9670,0
1995-07-12,9646.3,9699.9,9620,9639.6,0
1995-07-13,9701.7,9820.8,9701.7,9742.4,0
1995-07-14,9735.8,9744.9,9692,9728,0
1995-07-17,9686.8,9686.8,9598.2,9634,0
1995-07-18,9648.9,9679.4,9614.6,9617,0
1995-07-19,9537,9537,9370.1,9418.9,0
1995-07-20,9359.2,9423.2,9240.1,9423.2,0
1995-07-21,9432.8,9439.1,9374.1,9410.2,0
1995-07-24,9386.9,9386.9,9248.4,9288,0
1995-07-25,9297.9,9413.2,9269.4,9359.1,0
1995-07-26,9393.8,9454.9,9316.9,9355,0
1995-07-27,9358.2,9391.8,9297,9361.3,0
1995-07-28,9371.8,9466.1,9371.8,9451.7,0
1995-07-31,9435.5,9465.2,9434.7,9453.4,0
1995-08-01,9436.1,9441.1,9356.5,9385.3,0
1995-08-02,9361,9410.2,9287,9410.1,0
1995-08-03,9423.7,9461.8,9379.7,9379.7,0
1995-08-04,9371.2,9389.7,9341.9,9362.8,0
1995-08-07,9348.5,9350.2,9305.2,9318.4,0
1995-08-08,9339.2,9402.1,9301.9,9303.8,0
1995-08-09,9289.6,9312,9244.9,9301.7,0
1995-08-10,9315.1,9331.8,9132.6,9142.6,0
1995-08-11,9113.2,9113.2,8952.6,9006.9,0
1995-08-14,8978.1,8989.8,8888,8924.3,0
1995-08-15,8943.7,9003.5,8910.5,8931.3,0
1995-08-16,8913.3,9054.3,8878.8,8985.1,0
1995-08-17,8986.7,9033.6,8896.7,8896.7,0
1995-08-18,8883,8900.1,8815.9,8895.8,0
1995-08-21,8914.9,8931.5,8775,8900.5,0
1995-08-22,8913.6,8958.1,8907.4,8947.2,0
1995-08-23,8953.9,9133.4,8953.4,9132.6,0
1995-08-24,9118.2,9118.2,9022.2,9058.3,0
1995-08-25,9066,9104.6,9038.4,9080.4,0
1995-08-29,9081,9198.4,9081,9152.9,0
1995-08-30,9155.6,9211.7,9155.6,9197.2,0
1995-08-31,9196.3,9197.6,9126.6,9179.9,0
1995-09-01,9185.8,9214.2,9136.3,9196.5,0
1995-09-04,9209.8,9282.8,9209.8,9253,0
1995-09-05,9251.3,9252.4,9179.4,9222.9,0
1995-09-06,9220.5,9275,9170.2,9194.7,0
1995-09-07,9220.3,9298.4,9165,9279,0
1995-09-08,9283,9395.5,9262.6,9393.2,0
1995-09-11,9421.4,9493,9389.7,9439,0
1995-09-12,9431,9470.7,9390.4,9434.8,0
1995-09-13,9482.1,9614.2,9482.1,9581.4,0
1995-09-14,9636.3,9724.6,9636.3,9680.1,0
1995-09-15,9710.9,9797.4,9700.4,9797.4,0
1995-09-18,9806.1,9834.4,9734.7,9770.1,0
1995-09-19,9696.7,9696.7,9633.8,9646.1,0
1995-09-20,9622.5,9684.6,9597.9,9631,0
1995-09-21,9637.5,9662.6,9530.3,9536.3,0
1995-09-22,9505.3,9569.7,9448.7,9541.9,0
1995-09-25,9509.6,9509.6,9449.7,9497.9,0
1995-09-26,9492.4,9583.3,9492.4,9583.3,0
1995-09-27,9585.5,9659.6,9583.4,9650.6,0
1995-09-28,9629.9,9674.3,9584.5,9600.6,0
1995-09-29,9602,9646.3,9550.4,9646.3,0
1995-10-02,9645.3,9763.9,9642.6,9725,0
1995-10-03,9724.1,9815.5,9721.1,9805.5,0
1995-10-04,9824.1,9948.3,9824.1,9940,0
1995-10-05,9948.8,9962.6,9875.4,9888,0
1995-10-06,9900.5,9920.3,9832.2,9873.9,0
1995-10-09,9864.4,9871.9,9815.9,9863.4,0
1995-10-10,9804,9804,9724.7,9730.9,0
1995-10-11,9686,9756.9,9627.5,9635.1,0
1995-10-12,9648.2,9710.3,9648.2,9685.1,0
1995-10-13,9708.5,9883.8,9708.5,9883.8,0
1995-10-16,9982.4,10069.2,9982.4,10009.3,0
1995-10-17,10005.8,10032.9,9945.5,10032.9,0
1995-10-18,10045.7,10056.7,9958,9973.7,0
1995-10-19,9964.8,10025.4,9937.5,9981.6,0
1995-10-20,9994.1,10031.4,9875.4,9895.2,0
1995-10-23,9883.1,9883.1,9796,9880.5,0
1995-10-24,9812.1,9826.9,9763.7,9775.7,0
1995-10-25,9792.2,9860.6,9792.2,9841.1,0
1995-10-26,9810.1,9810.1,9749.3,9774.5,0
1995-10-27,9714.4,9720,9665.7,9680.8,0
1995-10-30,9701.3,9810.4,9672.4,9672.4,0
1995-10-31,9655.5,9787.5,9655.5,9782.4,0
1995-11-02,9789.6,9805,9731.8,9749.4,0
1995-11-03,9781.8,9855.8,9781.8,9855.8,0
1995-11-06,9856.1,9882.4,9733,9736.1,0
1995-11-07,9720.4,9759.5,9686.5,9732.4,0
1995-11-08,9696.7,9696.7,9522.5,9562.5,0
1995-11-09,9609.8,9655.6,9480.3,9497.8,0
1995-11-10,9477,9484.6,9388.2,9411.9,0
1995-11-13,9404.2,9470.6,9348.4,9385.2,0
1995-11-14,9395.2,9438.6,9313.4,9407.4,0
1995-11-15,9416.9,9471.6,9389.2,9431.4,0
1995-11-16,9438.3,9505,9345.2,9367.7,0
1995-11-17,9384.9,9414.9,9259.3,9287.9,0
1995-11-20,9298.5,9373.9,9270,9373.9,0
1995-11-21,9388.6,9452.6,9310.9,9452.1,0
1995-11-22,9483.9,9570.3,9479.8,9501.6,0
1995-11-23,9535.8,9565.1,9482.1,9505.7,0
1995-11-24,9494.6,9498.2,9432.2,9488.8,0
1995-11-27,9502.5,9553.8,9487.7,9523.9,0
1995-11-28,9542.5,9628.2,9542.5,9623.8,0
1995-11-29,9623.4,9648.8,9579.7,9617.3,0
1995-11-30,9622,9831.1,9622,9813.3,0
1995-12-01,9832.2,9920.9,9829.3,9862.6,0
1995-12-04,9890,9971.7,9890,9940.6,0
1995-12-05,10022.8,10063.1,9917.3,9975.4,0
1995-12-06,9990.2,9990.2,9867.4,9898.9,0
1995-12-07,9893.7,9893.7,9771.4,9864,0
1995-12-08,9842.6,9878.8,9795.8,9863.6,0
1995-12-11,9868.5,9868.5,9814.7,9835.2,0
1995-12-12,9846.4,9947.7,9840.9,9927.8,0
1995-12-13,9927.4,9969.6,9903.3,9920.9,0
1995-12-14,9931.1,9931.1,9875.6,9912.8,0
1995-12-15,9903.4,9903.4,9815.7,9858.7,0
1995-12-18,9852.2,9852.2,9765.3,9806.6,0
1995-12-19,9691.8,9715.5,9647.7,9705.9,0
1995-12-20,9750.8,9877.9,9750.8,9877.9,0
1995-12-21,9873.1,9928.4,9838.7,9907.6,0
1995-12-22,9916.6,9949,9907.8,9932.2,0
1995-12-27,9957.8,10006.7,9957.8,9985.2,0
1995-12-28,9950.9,9999.1,9873.8,9998.2,0
1995-12-29,9998.2,10073.4,9990.1,10073.4,0
1996-01-02,10070.8,10204.9,10070.8,10204.9,0
1996-01-03,10252.1,10397.4,10252.1,10397.4,0
1996-01-04,10506.6,10654.8,10506.6,10573.9,0
1996-01-05,10470.4,10591.4,10417.7,10529.9,0
1996-01-08,10549.1,10618,10463.7,10466.7,0
1996-01-09,10462.9,10520.8,10386.5,10427.2,0
1996-01-10,10330,10388.4,10285.1,10304.6,0
1996-01-11,10229,10435.6,10196,10429.8,0
1996-01-12,10494,10633.7,10447.2,10540,0
1996-01-15,10550.8,10657.3,10550.8,10634.5,0
1996-01-16,10639.3,10673.5,10559.5,10671.2,0
1996-01-17,10732.8,10745.2,10565.2,10593.8,0
1996-01-18,10549.9,10614.8,10510.6,10536.5,0
1996-01-19,10606.8,10769.2,10606.8,10764.1,0
1996-01-22,10835.8,10955.3,10835.8,10955.3,0
1996-01-23,10963.1,10988.7,10857.2,10957.2,0
1996-01-24,10939.5,10992.6,10894.5,10960.2,0
1996-01-25,11011,11153.9,11011,11103.1,0
1996-01-26,11074.7,11131.3,11011.2,11111.9,0
1996-01-29,11118.6,11122.8,11013,11059,0
1996-01-30,11053.3,11213.4,11013.6,11201.5,0
1996-01-31,11201.5,11411.1,11201.5,11359.7,0
1996-02-01,11352.4,11385.4,11278.7,11362.8,0
1996-02-02,11369.9,11495.7,11308.7,11469.4,0
1996-02-05,11486.4,11521.1,11424.7,11484.1,0
1996-02-06,11470,11470,11361.8,11391.4,0
1996-02-07,11297.6,11423.1,11279.5,11388.6,0
1996-02-08,11385,11389.6,11260.1,11331.8,0
1996-02-09,11339,11404.9,11300.5,11310.3,0
1996-02-12,11305.4,11315,11232.8,11256.6,0
1996-02-13,11264.4,11357.6,11187.8,11200.2,0
1996-02-14,11194.9,11390.5,11184.2,11364.5,0
1996-02-15,11363.5,11518.8,11358.2,11471.8,0
1996-02-16,11484.5,11600.2,11484.5,11595,0
1996-02-22,11539.6,11539.6,11312.6,11338.5,0
1996-02-23,11391.5,11450,11252,11390.4,0
1996-02-26,11380.5,11380.5,11172.9,11210.4,0
1996-02-27,11160.9,11260.7,11107.7,11197,0
1996-02-28,11219.2,11288.1,11195,11264.7,0
1996-02-29,11270.3,11316,11039.1,11125.7,0
1996-03-01,11098.8,11197.1,11040,11194.9,0
1996-03-04,11256.6,11312,11222.9,11254.1,0
1996-03-05,11286.2,11459.8,11279.8,11454.1,0
1996-03-06,11451.3,11451.3,11345.5,11378.7,0
1996-03-07,11373.7,11373.7,11171.9,11194.5,0
1996-03-08,11201.2,11261.7,11153.7,11217.8,0
1996-03-11,10883.7,10883.7,10308.8,10397.5,0
1996-03-12,10642.7,10737.1,10565.4,10602.5,0
1996-03-13,10417.8,10417.8,10230.5,10249.5,0
1996-03-14,10290,10451.9,10239.5,10451.8,0
1996-03-15,10522.6,10648.6,10522.4,10557.6,0
1996-03-18,10517.8,10659.3,10484.5,10601.3,0
1996-03-19,10683.2,10883.4,10683.2,10880.5,0
1996-03-20,10859.6,10923.3,10779.8,10836.5,0
1996-03-21,10811.6,11028,10774.8,11028,0
1996-03-22,11021.2,11072.1,10976.9,11026.7,0
1996-03-25,11021.5,11165.1,11021.5,11111.8,0
1996-03-26,11114.1,11215.1,10959.1,10984.5,0
1996-03-27,10985.2,11066.6,10955.9,11066.6,0
1996-03-28,11074,11102.6,11014.5,11030.6,0
1996-03-29,11022.1,11070.4,10934,10957.2,0
1996-04-01,10945,11012.5,10887.8,10926.8,0
1996-04-02,10965.6,11144.6,10965.6,11144.6,0
1996-04-03,11150.3,11213.5,11115,11139.9,0
1996-04-09,11004.3,11119,10912.3,11107.4,0
1996-04-10,11085.7,11166.9,11043.3,11077.6,0
1996-04-11,11007.2,11007.2,10872.2,10892.6,0
1996-04-12,10907.3,10907.3,10805.9,10849.8,0
1996-04-15,10909.4,10964.4,10890,10949.6,0
1996-04-16,10984,11083.8,10984,11033,0
1996-04-17,11033.2,11036.9,10959.1,10962.7,0
1996-04-18,10907.7,10923.1,10867.9,10909.3,0
1996-04-19,10890.3,10890.3,10786.7,10818.5,0
1996-04-22,10835.6,10989.2,10835.6,10910,0
1996-04-23,10932.2,10960.7,10840.1,10889.1,0
1996-04-24,10894.3,10931.3,10878.5,10898.7,0
1996-04-25,10870.6,10870.6,10740.2,10753.4,0
1996-04-26,10752.3,10796.1,10712.7,10732.8,0
1996-04-29,10747.9,10877.8,10747.9,10835.8,0
1996-04-30,10840.5,10964.5,10800.1,10964.5,0
1996-05-01,10954.6,10971.2,10891.7,10907,0
1996-05-02,10902.5,10948.4,10891.6,10929.9,0
1996-05-03,10798.1,10798.1,10701.3,10734.2,0
1996-05-06,10722.7,10747.6,10649.9,10697.5,0
1996-05-07,10688.5,10732,10665,10702.2,0
1996-05-08,10651.6,10651.6,10569.3,10617.3,0
1996-05-09,10646.5,10693.1,10537.7,10573,0
1996-05-10,10575.3,10639.4,10575.3,10597.7,0
1996-05-13,10651.9,10751,10651.9,10746,0
1996-05-14,10758.8,10825.1,10758.8,10817.9,0
1996-05-15,10848.3,10916.6,10848.3,10863.8,0
1996-05-16,10844.3,10875.8,10812.7,10833.4,0
1996-05-17,10831.1,10870.9,10805.7,10816.9,0
1996-05-20,10871.1,11010.8,10871.1,10987.6,0
1996-05-21,11052.8,11121.9,11052.8,11088.8,0
1996-05-22,11073.3,11162.6,11051.6,11082.8,0
1996-05-23,11105.7,11156.6,11030.8,11030.8,0
1996-05-24,11021.8,11058.4,10995.4,11019.2,0
1996-05-27,11018.4,11106.3,11018.4,11081.7,0
1996-05-28,11083,11124,11049.1,11107,0
1996-05-29,11085.4,11200.6,11068.1,11200.6,0
1996-05-30,11168.1,11170.8,11097.5,11157.1,0
1996-05-31,11160.8,11264.7,11160.8,11264.7,0
1996-06-03,11253,11253,11052.3,11059.8,0
1996-06-04,11059.4,11101.1,11029.5,11086.9,0
1996-06-05,11101.5,11140.2,11055.9,11092.5,0
1996-06-06,11103.3,11225.8,11103.3,11225.8,0
1996-06-07,11214.3,11215.7,11158.1,11196.6,0
1996-06-10,11154.9,11186.1,11116.7,11143.2,0
1996-06-11,11132.4,11132.4,10977.3,10993.6,0
1996-06-12,11000.7,11000.7,10913.8,10958.7,0
1996-06-13,10940.4,10940.4,10806.3,10866,0
1996-06-14,10866,10929,10842.5,10865,0
1996-06-18,10881.5,10972.2,10881.5,10952.8,0
1996-06-19,10942.7,10953.8,10871.2,10904.5,0
1996-06-21,10904,10914.3,10799.2,10855.3,0
1996-06-24,10869.8,10967,10841.8,10959.7,0
1996-06-25,10976.1,11033.4,10972.2,10982.8,0
1996-06-26,10974.6,11074.5,10960.6,11059.9,0
1996-06-27,11054.1,11054.1,10947.7,11002.5,0
1996-06-28,11002.5,11057.1,10993.8,11020.9,0
1996-07-01,11036.5,11081.8,10979.4,11002.6,0
1996-07-02,11052.1,11087.5,11029.7,11084.4,0
1996-07-03,11082.8,11090.7,11030.9,11063.3,0
1996-07-04,11063.1,11181.8,11063.1,11181.8,0
1996-07-05,11192.9,11211.1,11132.7,11177.1,0
1996-07-08,11044.4,11044.4,10844.9,10890.1,0
1996-07-09,10887.7,10942.3,10872.5,10929.6,0
1996-07-10,10951.7,10992.9,10909.1,10911.8,0
1996-07-11,10926.9,10943.9,10892.6,10921.4,0
1996-07-12,10860.2,10860.2,10764.3,10802.7,0
1996-07-15,10797.3,10860.4,10797.3,10800.1,0
1996-07-16,10675.8,10675.8,10564.3,10628,0
1996-07-17,10652.7,10734.6,10595.9,10609.1,0
1996-07-18,10618.4,10738.3,10618.4,10711.2,0
1996-07-19,10792.7,10868,10785.2,10845.3,0
1996-07-22,10838.4,10852.6,10769,10798.3,0
1996-07-23,10800,10875.3,10742.2,10865.3,0
1996-07-24,10875.5,10880.1,10655.3,10699.9,0
1996-07-25,10710.8,10757.3,10683.9,10707,0
1996-07-26,10750.6,10802.4,10673.7,10705.6,0
1996-07-29,10722.5,10752.7,10623.9,10651.8,0
1996-07-30,10639.8,10639.8,10533.7,10585.9,0
1996-07-31,10610.6,10681.4,10574.2,10681.4,0
1996-08-01,10706,10794.4,10706,10789.9,0
1996-08-02,10845.5,10966.6,10845.5,10962,0
1996-08-05,11071.4,11127.9,11037.2,11071.4,0
1996-08-06,11193.2,11218.2,11052.4,11134.6,0
1996-08-07,11097.8,11154.6,11051.2,11127.5,0
1996-08-08,11136,11178.8,11136,11164.4,0
1996-08-09,11162.4,11162.4,11072.8,11104,0
1996-08-12,11102,11212.3,11098.9,11181.9,0
1996-08-13,11186,11261,11152.3,11165.7,0
1996-08-14,11127.4,11172.8,11096.3,11166.8,0
1996-08-15,11178.4,11212.4,11130.9,11158.4,0
1996-08-16,11159,11195.1,11131,11176,0
1996-08-19,11174.9,11263.1,11174.9,11213.5,0
1996-08-20,11219.1,11312.5,11219.1,11312.5,0
1996-08-21,11348.7,11436.5,11334.8,11436.5,0
1996-08-22,11428.7,11478.8,11386.6,11478.8,0
1996-08-23,11491.8,11494.3,11390.3,11424.6,0
1996-08-27,11390.5,11390.5,11305.3,11338.9,0
1996-08-28,11325.6,11379.5,11295.5,11379.5,0
1996-08-29,11397.8,11451.4,11328.2,11328.2,0
1996-08-30,11283.2,11283.2,11153.1,11159,0
1996-09-02,11123.7,11123.7,11046.8,11106.6,0
1996-09-03,11099,11135.7,10937.6,10957.2,0
1996-09-04,10990.9,11087.4,10990.9,11077,0
1996-09-05,11079.9,11101.6,11017.2,11040.5,0
1996-09-06,11010.1,11025.6,10930.4,11025.6,0
1996-09-09,11051.5,11215,11051.5,11212.6,0
1996-09-10,11262.1,11334.4,11215.1,11223.6,0
1996-09-11,11224.5,11266.1,11180.1,11236.4,0
1996-09-12,11256.3,11292.2,11221.8,11251.7,0
1996-09-13,11256.9,11371.3,11255.3,11369,0
1996-09-16,11485,11584.3,11485,11567.9,0
1996-09-17,11613.5,11645.4,11559.4,11621.6,0
1996-09-18,11601.9,11625.9,11523.1,11594,0
1996-09-19,11574.5,11586.7,11534.2,11586.7,0
1996-09-20,11600.8,11642.5,11558.4,11592.4,0
1996-09-23,11600.8,11684,11600.7,11622.1,0
1996-09-24,11586.6,11615.5,11538.8,11546.7,0
1996-09-25,11527,11653.4,11512.8,11603.5,0
1996-09-26,11635.6,11668.7,11594.6,11636.1,0
1996-09-27,11728.5,11788.4,11690.5,11759.4,0
1996-09-30,11783.3,11906,11778.1,11902.4,0
1996-10-01,11916.7,11930.2,11857.4,11921.2,0
1996-10-02,11932.6,11956.2,11859.5,11951.9,0
1996-10-03,11981.3,12022.4,11938.3,12014.6,0
1996-10-04,11985,11994,11881.6,11905.5,0
1996-10-07,12013.6,12153.5,12013.6,12133.1,0
1996-10-08,12127.8,12179,12103.6,12106.8,0
1996-10-09,12094.3,12250.6,12059.9,12250.6,0
1996-10-10,12264.3,12398.3,12231.7,12242.5,0
1996-10-11,12235.6,12289,12201.1,12218.4,0
1996-10-14,12275.1,12354.7,12274.5,12330.4,0
1996-10-15,12352.1,12490.7,12337.6,12490.7,0
1996-10-16,12517.3,12602.3,12370.4,12396.2,0
1996-10-17,12394.8,12461.7,12325.8,12436.8,0
1996-10-18,12473.5,12543.8,12469.4,12510.1,0
1996-10-22,12532.5,12542.3,12423.2,12444.7,0
1996-10-23,12418.5,12492.4,12368,12492.4,0
1996-10-24,12475.2,12535.2,12431.2,12473.6,0
1996-10-25,12410.9,12420.4,12343.3,12388.4,0
1996-10-28,12370.8,12380.4,12244.9,12262.8,0
1996-10-29,12229.3,12244.8,12172.8,12192.2,0
1996-10-30,12209.3,12428.2,12209.3,12405.5,0
1996-10-31,12414.5,12496.6,12377.9,12477.6,0
1996-11-01,12503.1,12562.1,12494.5,12529.3,0
1996-11-04,12537.8,12582.7,12518.8,12559.4,0
1996-11-05,12566.7,12616.4,12502.7,12502.7,0
1996-11-06,12552.5,12779.1,12472.8,12775.5,0
1996-11-07,12820.9,12898.3,12730.7,12735.3,0
1996-11-08,12721.5,12776.5,12667.7,12751.2,0
1996-11-11,12743.1,12816.4,12670.7,12771.9,0
1996-11-12,12778.5,12818,12731.3,12806.3,0
1996-11-13,12819.8,12951.9,12819.8,12943.7,0
1996-11-14,12939.4,13009.7,12911.6,13004.8,0
1996-11-15,13020.1,13054.9,12887.5,12889.4,0
1996-11-18,12899.3,13094.4,12850.2,13042.8,0
1996-11-19,13031.6,13183,13006.1,13056.9,0
1996-11-20,13112.8,13229.2,13112.8,13167.2,0
1996-11-21,13162.7,13237.7,13028,13099.6,0
1996-11-22,13142.4,13189.3,13044.7,13116.8,0
1996-11-25,13172.4,13261.3,13138.8,13239.4,0
1996-11-26,13310.7,13495.4,13310.7,13485.3,0
1996-11-27,13463.2,13531,13347.6,13531,0
1996-11-28,13672.2,13744.3,13300.1,13310.8,0
1996-11-29,13312.1,13447.7,13291.6,13393.9,0
1996-12-02,13446.7,13517.6,13446.7,13517.6,0
1996-12-03,13493.8,13522.5,13422.1,13456.3,0
1996-12-04,13406,13435.2,13344.8,13434.2,0
1996-12-05,13427.2,13525.4,13416.1,13491.6,0
1996-12-06,13466,13466,12870.1,13102.7,0
1996-12-09,13194.5,13226,12980.5,13144.2,0
1996-12-10,13237.7,13360.5,13237.7,13342.5,0
1996-12-11,13357.7,13473.3,13125.9,13189.6,0
1996-12-12,12960.8,13125.8,12960.8,13053.3,0
1996-12-13,12892,12892,12736.4,12784.1,0
1996-12-16,12814.4,12937.5,12801.4,12937.5,0
1996-12-17,12781.7,12864.4,12747.9,12815.4,0
1996-12-18,12843.5,12942.6,12762.6,12766,0
1996-12-19,12808,12881.5,12781.3,12846.6,0
1996-12-20,12979.3,13145.4,12979.3,13131.4,0
1996-12-23,13133.2,13361.2,13103.2,13331.5,0
1996-12-24,13334,13414,13278.1,13341.6,0
1996-12-27,13366.3,13451.2,13362.2,13404.1,0
1996-12-30,13407,13503.2,13371.4,13480.8,0
1996-12-31,13489.1,13489.1,13364.4,13451.5,0
1997-01-02,13362.5,13362.5,13200.2,13203.4,0
1997-01-03,13173.3,13241.2,13147.3,13222.8,0
1997-01-06,13282.3,13443.9,13282.3,13443.9,0
1997-01-07,13515.6,13564.6,13371.8,13420.2,0
1997-01-08,13442.1,13501.2,13432.8,13454.9,0
1997-01-09,13412,13412,13086.2,13198.1,0
1997-01-10,13290.3,13335.5,13133.1,13191.5,0
1997-01-13,13165.2,13310.3,13103.9,13289.2,0
1997-01-14,13280.2,13328,13215.6,13293.9,0
1997-01-15,13407.4,13771.5,13407.4,13766.7,0
1997-01-16,13749.7,14004.9,13684.3,13830.7,0
1997-01-17,13879.2,13977.5,13794.4,13856.4,0
1997-01-20,13928.7,13994.9,13828.7,13868.2,0
1997-01-21,13824.2,13824.2,13712.1,13732.8,0
1997-01-22,13800.3,13898.3,13674.8,13692.8,0
1997-01-23,13680.2,13680.2,13591.4,13610.3,0
1997-01-24,13471.5,13493.5,13362,13379.6,0
1997-01-27,13314.1,13314.1,13210.6,13294.9,0
1997-01-28,13279.2,13450.6,13279.2,13403.3,0
1997-01-29,13438.3,13486.8,13182.5,13285.4,0
1997-01-30,13353.8,13405.5,13250.6,13288.4,0
1997-01-31,13355.8,13432.7,13292.5,13321.8,0
1997-02-03,13340.7,13499.5,13340.7,13451.1,0
1997-02-04,13468.9,13563.9,13435.5,13548.4,0
1997-02-05,13567.3,13660.5,13541.2,13660.5,0
1997-02-10,13856.5,13860.9,13616.6,13643.5,0
1997-02-11,13617.9,13617.9,13380,13454.2,0
1997-02-12,13478.8,13497.9,13364.1,13462.6,0
1997-02-13,13541.3,13589.7,13240,13240,0
1997-02-14,13215.8,13215.8,12962.2,13113.3,0
1997-02-17,13153.7,13256.5,13126.6,13144.6,0
1997-02-18,13108.5,13123.9,12934,13102.9,0
1997-02-19,13145.4,13145.4,13002.6,13106.3,0
1997-02-20,13013.3,13427,13013.3,13411.3,0
1997-02-21,13352.8,13452.2,13336,13444.9,0
1997-02-24,13437.7,13447,13347.8,13375.7,0
1997-02-25,13431.9,13539.4,13384.9,13520.3,0
1997-02-26,13541.4,13610.4,13524.4,13541.8,0
1997-02-27,13455.2,13561.7,13425.8,13546.6,0
1997-02-28,13520.8,13520.8,13347.4,13398.7,0
1997-03-03,13426.3,13543.5,13354.6,13507.3,0
1997-03-04,13433.5,13497.6,13405.2,13450.1,0
1997-03-05,13474.4,13498.6,13359.1,13410.8,0
1997-03-06,13487.2,13568.9,13381.3,13416.4,0
1997-03-07,13424.7,13424.7,13304.2,13337.4,0
1997-03-10,13389.2,13445.5,13240.8,13268.8,0
1997-03-11,13304.4,13342.5,13220.1,13252.2,0
1997-03-12,13250,13250,13074,13119.1,0
1997-03-13,13056.3,13056.3,12877.1,12917.1,0
1997-03-14,12723.8,12807.2,12630.2,12736.5,0
1997-03-17,12759.4,12870.3,12759.4,12838.5,0
1997-03-18,12843,12843,12687.4,12748.9,0
1997-03-19,12695.7,12735.6,12650.3,12651.4,0
1997-03-20,12659.9,12737.5,12460.5,12472.3,0
1997-03-21,12381.3,12548.2,12331.6,12489.3,0
1997-03-24,12493,12749.1,12493,12749.1,0
1997-03-25,12834.7,12914.9,12784.6,12832.5,0
1997-03-26,12808.6,12854.3,12740,12776.4,0
1997-03-27,12463.3,12534.3,12463.3,12534.3,0
1997-04-01,12230.1,12230.1,11951.9,12074.2,0
1997-04-02,12167.8,12177,12067.9,12136.3,0
1997-04-03,12036.4,12270.7,12013.5,12055.2,0
1997-04-04,12060,12213.5,12056,12204.6,0
1997-04-07,12244.9,12359.2,12244.9,12287.8,0
1997-04-08,12316.5,12398.6,12286.5,12398.6,0
1997-04-09,12418.1,12451.5,12353.1,12426.7,0
1997-04-10,12409,12409,12308.3,12358.7,0
1997-04-11,12351.8,12522.1,12351.8,12516.6,0
1997-04-14,12347.3,12396,12264.8,12296,0
1997-04-15,12332.8,12392.7,12315.4,12342,0
1997-04-16,12485.9,12613.9,12485.9,12581.3,0
1997-04-17,12622.8,12635.5,12474.2,12516.2,0
1997-04-18,12496.1,12568.4,12482.8,12541.1,0
1997-04-21,12548.6,12711.3,12548.6,12626,0
1997-04-22,12614.6,12648.3,12533.7,12580.9,0
1997-04-23,12703.5,12758.3,12687,12707,0
1997-04-24,12688,12729.1,12610.7,12726.8,0
1997-04-25,12707.6,12783.9,12643.3,12645.8,0
1997-04-28,12645.1,12649.2,12565.9,12610.2,0
1997-04-29,12621,12697.2,12571.6,12600.4,0
1997-04-30,12819.5,12924.3,12819.5,12903.3,0
1997-05-01,12892.2,13024.8,12845.4,13020.8,0
1997-05-02,13026.6,13145.9,13015.7,13081.7,0
1997-05-05,13238.6,13439.8,13238.6,13399.3,0
1997-05-06,13520.4,13679.9,13520.4,13579.3,0
1997-05-07,13607.7,13649.3,13533.1,13605.9,0
1997-05-08,13471.3,13740.3,13447.5,13740.3,0
1997-05-09,13879.4,14047.2,13866.9,13930.8,0
1997-05-12,14062.4,14130.1,13952.3,13987.8,0
1997-05-13,14007.8,14019,13875.9,13906.5,0
1997-05-14,13912,14153.6,13830.2,14153.6,0
1997-05-15,14111.6,14167,13936.5,14041.9,0
1997-05-16,14021,14133.7,13932.5,14062.4,0
1997-05-19,13966.5,14145,13946.9,14108.8,0
1997-05-20,14093,14254,14072.8,14236.2,0
1997-05-21,14323.2,14398.6,14207.9,14235.5,0
1997-05-22,14198.5,14324,14173.5,14212,0
1997-05-23,14183.9,14331.7,14157.3,14331.7,0
1997-05-26,14356.6,14581.4,14356.6,14574.6,0
1997-05-27,14588.7,14618.4,14505.9,14540.2,0
1997-05-28,14555.8,14688.5,14534.4,14556.5,0
1997-05-29,14528.9,14528.9,14299,14416.6,0
1997-05-30,14389.7,14757.8,14336.4,14757.8,0
1997-06-02,14737.1,14998.1,14737.1,14991,0
1997-06-03,14935.6,15021,14607.2,14760.2,0
1997-06-04,14764.7,14979.8,14755.3,14831.6,0
1997-06-05,14799.6,14914.3,14709,14795.5,0
1997-06-06,14833.4,14975,14609.2,14655.1,0
1997-06-10,14808.4,14856.8,14391.9,14439.7,0
1997-06-11,14422.4,14575.2,14214,14421.5,0
1997-06-12,14339.9,14383.7,13916.3,13924.3,0
1997-06-13,14110.7,14145.4,13796,14112.6,0
1997-06-16,14163.2,14426.6,14163.2,14394.6,0
1997-06-17,14372.9,14434.8,14284.3,14307.2,0
1997-06-18,14210.3,14260.4,13999.7,14203.9,0
1997-06-19,14172.3,14569.1,14137.2,14506.5,0
1997-06-20,14624.9,15154.4,14624.9,15154.4,0
1997-06-23,15148.5,15322.3,14993.7,15021.2,0
1997-06-24,14825.8,15028.7,14797.1,14891,0
1997-06-25,15034.3,15201,15034.3,15065,0
1997-06-26,15014.5,15275.4,14942.1,15127,0
1997-06-27,15181.6,15275.5,15095.3,15196.8,0
1997-07-03,15346,15363.6,15035.9,15055.7,0
1997-07-04,15166.9,15179.5,14727.5,14823,0
1997-07-07,14844.8,15003,14723.5,14858.6,0
1997-07-08,14847,14876.1,14686.2,14792.2,0
1997-07-09,14820.3,14931.6,14659.3,14703.7,0
1997-07-10,14666.8,14849.7,14549.9,14839.2,0
1997-07-11,14870.8,15225.3,14870.8,15225.3,0
1997-07-14,15298.9,15502.5,15298.9,15370.9,0
1997-07-15,15388.8,15509,15260.7,15487.2,0
1997-07-16,15577.9,15635.5,15392.5,15446,0
1997-07-17,15606.3,15783.3,15552.2,15706.3,0
1997-07-18,15611.5,15769.4,15554.1,15570.4,0
1997-07-21,15424.4,15710.6,15370.4,15536.3,0
1997-07-22,15486.1,15602.9,15397.7,15446.8,0
1997-07-23,15551.2,15738.8,15551.2,15738.8,0
1997-07-24,15801.9,15880.6,15691.4,15709.2,0
1997-07-25,15720.8,15769.9,15631.9,15658.1,0
1997-07-28,15627,15770.1,15627,15666.6,0
1997-07-29,15681.9,15782.9,15681.9,15772.1,0
1997-07-30,15842.6,16055.2,15842.6,15983.2,0
1997-07-31,16144.6,16365.7,16144.6,16365.7,0
1997-08-01,16424.2,16449.5,16336.2,16379.2,0
1997-08-04,16342,16430.3,16166.7,16259.6,0
1997-08-05,16423.1,16482.7,16305.8,16371.5,0
1997-08-06,16418.2,16600.6,16402,16541.6,0
1997-08-07,16683,16820.3,16615.4,16673.3,0
1997-08-08,16668,16686.3,16482,16647.5,0
1997-08-11,16449.2,16478.1,16328.7,16460.5,0
1997-08-12,16572,16660.8,16320.3,16383.4,0
1997-08-13,16318.6,16484.9,16176.3,16482.9,0
1997-08-14,16465,16541,16337.6,16497.7,0
1997-08-15,16503.6,16555.5,16002.9,16096.9,0
1997-08-19,15559.7,15848.8,15355.9,15477.3,0
1997-08-20,15571.9,15882.4,15571.9,15855.7,0
1997-08-21,15921.6,16184.3,15628.5,15654,0
1997-08-22,15497.3,15642.7,15300.8,15429.8,0
1997-08-25,15411.3,15604.7,15322,15598.9,0
1997-08-26,15617.7,15704.1,15500,15547.2,0
1997-08-27,15470.1,15534,15284.7,15534,0
1997-08-28,15590.1,15608,14820.3,14876.1,0
1997-08-29,14360.4,14420.7,14088,14135.2,0
1997-09-01,14112,14203.1,13425.7,13425.7,0
1997-09-02,13777.3,13810.8,12899.8,13735.3,0
1997-09-03,14334.8,14714,14287.1,14714,0
1997-09-04,14609.7,14609.7,14089.7,14199.2,0
1997-09-05,14296.7,14576.7,14201,14563.6,0
1997-09-08,14639.8,14910,14618.1,14806.5,0
1997-09-09,14861.8,15043.5,14827.3,14996.7,0
1997-09-10,15031.6,15042.9,14746.9,14805.4,0
1997-09-11,14581.6,14581.6,14238.3,14308.3,0
1997-09-12,14194,14485.5,14023.7,14470.5,0
1997-09-15,14642.2,14764.4,14600.7,14630.7,0
1997-09-16,14600.6,14607.1,14358.6,14411.2,0
1997-09-18,14512,14528,14034.2,14419.5,0
1997-09-19,14499.4,14569.7,14374.8,14384.1,0
1997-09-22,14385.1,14385.1,14015.8,14108.1,0
1997-09-23,14144.1,14202.2,13921.3,14094.4,0
1997-09-24,14112.8,14291.6,14095.4,14205.4,0
1997-09-25,14285.6,14660.6,14237.7,14636.6,0
1997-09-26,14648.2,14754.2,14537.7,14710.9,0
1997-09-29,14874.1,14941,14770.3,14864.4,0
1997-09-30,14946.7,15049.3,14835.2,15049.3,0
1997-10-03,15133.3,15185,15043.8,15128,0
1997-10-06,15190.5,15242.7,14776.8,14776.8,0
1997-10-07,14762.3,14903.3,14627.1,14810.8,0
1997-10-08,14795.2,14959.5,14735,14838.5,0
1997-10-09,14713.2,14713.2,14260.7,14273.1,0
1997-10-13,14242.9,14242.9,13886.6,14072.9,0
1997-10-14,14147.6,14260,13769.5,13836.6,0
1997-10-15,13785.8,13785.8,13148.2,13384.2,0
1997-10-16,13317.2,13574.7,13142.4,13567.3,0
1997-10-17,13475.7,13749,13270.4,13601,0
1997-10-20,13473.7,13473.7,12967.8,12970.9,0
1997-10-21,13052.1,13052.1,12353.1,12403.1,0
1997-10-22,12242.1,12412.4,11637.8,11637.8,0
1997-10-23,11083.2,11203.4,9766.7,10426.3,0
1997-10-24,10226.8,11147.8,10187.9,11144.3,0
1997-10-27,10902.4,10902.4,10377.2,10498.2,0
1997-10-28,9649.1,9649.1,8775.9,9059.9,0
1997-10-29,10130.5,10765.3,10130.5,10765.3,0
1997-10-30,10444.5,10510.5,9924.6,10362.9,0
1997-10-31,10122.7,10764.4,9907.2,10623.8,0
1997-11-03,10901.9,11350.4,10901.9,11255.1,0
1997-11-04,11543.9,11661,10747.5,10780.8,0
1997-11-05,10663.2,10818.1,10422.5,10681.8,0
1997-11-06,10777.5,10812.3,10364.9,10412.6,0
1997-11-07,10346.8,10346.8,9796.4,10104.5,0
1997-11-10,9920.6,10181.4,9836.1,9992.8,0
1997-11-11,10006.2,10251.7,9967.4,10004.1,0
1997-11-12,9965.7,9965.7,9510.1,9607.9,0
1997-11-13,9522,9873,9436.6,9720.8,0
1997-11-14,9894.1,10098.2,9805.9,9957.3,0
1997-11-17,10180.7,10512.4,10180.7,10419.8,0
1997-11-18,10501.9,10501.9,10188.6,10245.2,0
1997-11-19,10103.1,10154.4,9901,10154.4,0
1997-11-20,10117.3,10229,9978,10050.7,0
1997-11-21,10308,10602.5,10300.2,10548.2,0
1997-11-24,10647.3,10674.8,10462.8,10586.4,0
1997-11-25,10392.5,10473.2,10300.3,10325.6,0
1997-11-26,10395.3,10619.5,10395.3,10590.1,0
1997-11-27,10621,10636.7,10385.1,10583.1,0
1997-11-28,10441.2,10581.8,10378.7,10526.9,0
1997-12-01,10510.8,10769.1,10510.8,10750.9,0
1997-12-02,10881.7,11253.3,10881.7,11216.4,0
1997-12-03,11193.8,11297.6,11014,11207.6,0
1997-12-04,11207.5,11494.4,11183.4,11474.9,0
1997-12-05,11590,11638.3,11401.1,11527.6,0
1997-12-08,11613,11842.7,11573.1,11722.9,0
1997-12-09,11704.4,11704.4,11410.2,11490.7,0
1997-12-10,11419.7,11419.7,11022.4,11022.4,0
1997-12-11,10765.9,10765.9,10259,10420.2,0
1997-12-12,10219.6,10614.7,10114.8,10614.7,0
1997-12-15,10599.4,10665.9,10346.2,10435.2,0
1997-12-16,10504.8,10533.6,10305.9,10346.4,0
1997-12-17,10463.8,10723.1,10463.8,10692.7,0
1997-12-18,10663.3,10754.1,10627.5,10754.1,0
1997-12-19,10573.5,10573.5,10352.7,10405.8,0
1997-12-22,10335.7,10383.8,10058.5,10172.5,0
1997-12-23,10240.7,10441.8,10134.3,10368.1,0
1997-12-24,10288,10376.2,10250.8,10342.4,0
1997-12-29,10350.3,10556.5,10350.3,10503,0
1997-12-30,10593,10767.6,10593,10755.2,0
1997-12-31,10831.9,10935.6,10628.3,10722.8,0
1998-01-02,10743.7,10822.7,10594.1,10680.6,0
1998-01-05,10673.9,10698.3,10301.4,10303.5,0
1998-01-06,10212.4,10212.4,10056.4,10135.5,0
1998-01-07,10084.2,10084.2,9515.8,9538.6,0
1998-01-08,9553.4,9579.6,8928.9,9254.5,0
1998-01-09,8971.7,9073.9,8721.1,8894.6,0
1998-01-12,8214.3,8349.8,7909.1,8121.1,0
1998-01-13,8333.7,8741.5,8333.7,8720,0
1998-01-14,8913.5,9317,8913.5,9226.6,0
1998-01-15,9094.1,9094.1,8471.7,8579,0
1998-01-16,8668.5,9044.3,8668.5,8900,0
1998-01-19,9217.5,9510.7,9217.5,9400.4,0
1998-01-20,9328.2,9659.3,9212.1,9433.7,0
1998-01-21,9558.7,9572.4,9127.9,9246.8,0
1998-01-22,9068.5,9068.5,8773.9,8883.7,0
1998-01-23,8849.3,8943.8,8641.2,8920.2,0
1998-01-26,9045.4,9278.8,8948.1,8973.9,0
1998-01-27,9047.8,9254,9032.4,9252.4,0
1998-02-02,9800,10697,9800,10578.6,0
1998-02-03,10705.4,10743.2,10387.9,10525.5,0
1998-02-04,10420.8,10704.6,10302.6,10302.6,0
1998-02-05,10228.4,10508.2,10192.2,10442.1,0
1998-02-06,10580.5,10681.9,10485.9,10485.9,0
1998-02-09,10530.6,10894.7,10530.6,10873.2,0
1998-02-10,10908.3,10928.2,10581.5,10859.7,0
1998-02-11,11101.7,11189.8,10754.5,10793.4,0
1998-02-12,10748.8,10748.8,10511.5,10620,0
1998-02-13,10510.6,10510.6,10148.7,10274.6,0
1998-02-16,10220.3,10220.3,9918.2,10124,0
1998-02-17,10169.3,10358.3,10169.3,10232,0
1998-02-18,10333,10671,10327.4,10671,0
1998-02-19,11002.1,11081.4,10581.3,10581.3,0
1998-02-20,10491.8,10671.4,10349,10600,0
1998-02-23,10796,10871,10652.6,10685.2,0
1998-02-24,10740.8,10740.8,10491.2,10683.3,0
1998-02-25,10676.4,10886.7,10632.8,10886.7,0
1998-02-26,11094.3,11383.1,11014.6,11224.8,0
1998-02-27,11294.6,11480.7,11185.1,11480.7,0
1998-03-02,11486.7,11669.9,11302.8,11318.8,0
1998-03-03,11343.2,11447.6,11258.9,11425.5,0
1998-03-04,11414.2,11414.2,11192.7,11350.8,0
1998-03-05,11161.5,11161.5,10801.4,10803.7,0
1998-03-06,10730.3,10994.7,10708.2,10919.5,0
1998-03-09,10892.8,11006.9,10697.9,10994.1,0
1998-03-10,10995.3,11093.6,10898.6,10898.6,0
1998-03-11,10984.4,11166.1,10984.4,11118.9,0
1998-03-12,11094.5,11229.8,10827.3,10902.5,0
1998-03-13,10889.9,11076.1,10889.9,11057,0
1998-03-16,11034.5,11207.4,10986.3,11181.5,0
1998-03-17,11268,11349.3,11239.2,11255.5,0
1998-03-18,11279,11308.6,11011.6,11121.7,0
1998-03-19,11162.8,11459.1,11139.1,11445,0
1998-03-20,11553.4,11715.7,11551,11564.2,0
1998-03-23,11633.3,11672.8,11488.9,11594.3,0
1998-03-24,11546.6,11688.7,11516.8,11645.4,0
1998-03-25,11745.6,11891.5,11745.6,11810.6,0
1998-03-26,11911.2,11926.2,11717.2,11757.9,0
1998-03-27,11703.7,11868.7,11677.5,11735.5,0
1998-03-30,11834.9,11874.7,11503.1,11503.8,0
1998-03-31,11447.7,11578.4,11404.6,11518.7,0
1998-04-01,11491.2,11491.2,11291.8,11331.4,0
1998-04-02,11352.7,11372.4,11097.1,11189.7,0
1998-04-03,11126.5,11206.6,10952.5,11052.7,0
1998-04-07,11178.1,11214.9,10997.4,11049.4,0
1998-04-08,11012.8,11429.8,11011.9,11314.5,0
1998-04-09,11261.7,11405.9,11167.1,11342,0
1998-04-14,11449.2,11506,11296.4,11420.3,0
1998-04-15,11471,11490.3,11269.1,11371.1,0
1998-04-16,11315.4,11315.4,11110.6,11187.8,0
1998-04-17,11055,11055,10876,11001.3,0
1998-04-20,11075,11151.6,10999.2,11151.6,0
1998-04-21,11125.4,11191.9,10945.9,10968.3,0
1998-04-22,10988.8,11044.2,10889.5,10977.5,0
1998-04-23,10966.4,10970.2,10827.9,10918.9,0
1998-04-24,10839.1,10912.2,10767.3,10879.9,0
1998-04-27,10812.1,10812.1,10555.6,10593.7,0
1998-04-28,10358.1,10678.6,10302.6,10678.6,0
1998-04-29,10668.9,10668.9,10419.6,10471.1,0
1998-04-30,10490.1,10490.1,10267.2,10383.7,0
1998-05-01,10538.7,10613.3,10514.4,10563.7,0
1998-05-04,10611,10619.2,10401.8,10439.4,0
1998-05-05,10460.2,10475.9,10132.6,10153.7,0
1998-05-06,10036.4,10186.1,9983.34,10109.1,0
1998-05-07,9992.76,9994.08,9842.46,9971.93,0
1998-05-08,9911.91,10095.6,9908.13,10060.4,0
1998-05-11,10106.4,10135.3,9953.27,10096.4,0
1998-05-12,10033.4,10130.5,9819.17,9841.51,0
1998-05-13,9710.73,9710.73,9456.59,9469.29,0
1998-05-14,9485.74,9612.99,9303.03,9591.95,0
1998-05-15,9573.08,9716.95,9499.02,9538.39,0
1998-05-18,9478.57,9539.18,9368.43,9411.97,0
1998-05-19,9344.43,9486.57,9209.97,9449.11,0
1998-05-20,9333.63,9555.55,9264.3,9549.18,0
1998-05-21,9693.59,9725.11,9489.51,9670.45,0
1998-05-22,9613.68,9659.98,9535.53,9555.98,0
1998-05-25,9519.95,9558.59,9487.54,9544.53,0
1998-05-26,9529.32,9529.32,9421.62,9482.21,0
1998-05-27,9357.91,9357.91,8914.23,8983.43,0
1998-05-28,8931.56,9066.79,8853.06,8877.94,0
1998-05-29,8853.63,8949.47,8836.38,8934.56,0
1998-06-01,9049.48,9089.41,8607.89,8612.01,0
1998-06-02,8618.67,8618.67,8351.11,8598.17,0
1998-06-03,8631.55,8915.29,8537.77,8819.22,0
1998-06-04,8805.42,8805.42,8542.03,8558.43,0
1998-06-05,8606.55,8672.1,8546.35,8569.47,0
1998-06-08,8623.06,8666.25,8424.22,8586.63,0
1998-06-09,8615.3,8617.7,8347.98,8391.46,0
1998-06-10,8261.75,8261.75,7906.39,7979.37,0
1998-06-11,7881.58,7929.02,7673.25,7886.07,0
1998-06-12,7749.49,7970.53,7740.84,7915.44,0
1998-06-15,7803.93,7803.93,7438.72,7462.5,0
1998-06-16,7426.61,7642.66,7351.68,7526.45,0
1998-06-17,7787.83,8005.76,7745.27,8004.35,0
1998-06-18,8485.63,8644.14,8416.77,8515.97,0
1998-06-19,8396.26,8677.49,8350.45,8591.91,0
1998-06-22,8531.3,8531.3,8180.04,8204.21,0
1998-06-23,8284.59,8341.44,8048.82,8219.67,0
1998-06-24,8221.18,8312.16,8109.69,8296.77,0
1998-06-25,8293.82,8705.81,8272.97,8665.83,0
1998-06-26,8635.99,8702.25,8410.6,8607.86,0
1998-06-29,8663.39,8790.55,8444.25,8460.71,0
1998-06-30,8547.42,8660.13,8471.88,8543.1,0
1998-07-02,8844.1,8970.74,8844.1,8866.16,0
1998-07-03,8766.38,8766.38,8550.61,8639.31,0
1998-07-06,8629.11,8629.11,8451.83,8484.12,0
1998-07-07,8503.08,8560.75,8444.18,8444.18,0
1998-07-08,8483.76,8668.71,8483.76,8629.18,0
1998-07-09,8639.1,8655.42,8429.57,8433.78,0
1998-07-10,8379.77,8379.77,8129.56,8205.77,0
1998-07-13,8109.68,8113.8,7912.23,8099.2,0
1998-07-14,8180.13,8207.15,8072.07,8178.93,0
1998-07-15,8343.91,8501.82,8334.64,8456.22,0
1998-07-16,8419.28,8638.56,8371.64,8586.57,0
1998-07-17,8679.82,8712.07,8556.08,8628.93,0
1998-07-20,8641.13,8660.76,8480.65,8493.25,0
1998-07-21,8512.23,8661.67,8511.58,8564.55,0
1998-07-22,8527.49,8527.49,8392.02,8420.72,0
1998-07-23,8380.49,8380.49,8164.69,8176.25,0
1998-07-24,8037.54,8302.84,8018.89,8257.46,0
1998-07-27,8184.08,8197.1,7982.65,7984.43,0
1998-07-28,8031.7,8068.41,7869.18,7926.1,0
1998-07-29,7873.97,7995.18,7752.99,7808.83,0
1998-07-30,7822.04,7917.2,7750.76,7906.16,0
1998-07-31,7980.35,8010.77,7785.31,7936.2,0
1998-08-03,7767.42,7767.42,7537.25,7552.77,0
1998-08-04,7499.15,7623.12,7377.81,7580.8,0
1998-08-05,7391.55,7501.71,7366.44,7466.43,0
1998-08-06,7476.52,7522.57,7254.36,7254.36,0
1998-08-07,7199.59,7217.88,7000,7018.41,0
1998-08-10,7065.22,7100.19,6991.59,7034.62,0
1998-08-11,7025.08,7025.08,6725.59,6779.95,0
1998-08-12,6761.83,6891.54,6708.18,6859.48,0
1998-08-13,6855.31,6855.31,6544.79,6660.42,0
1998-08-14,6649.45,7271.75,6643.57,7224.69,0
1998-08-18,7246.75,7259.29,7146.49,7210.92,0
1998-08-19,7300.43,7731.51,7300.43,7622.58,0
1998-08-20,7590.57,7880.89,7586.93,7742.53,0
1998-08-21,7647.72,7703.24,7524.2,7527.61,0
1998-08-24,7443.43,7845.48,7438.84,7845.48,0
1998-08-25,7783.94,7899.19,7714.27,7890.09,0
1998-08-26,7837.09,7860.85,7679.48,7834.4,0
1998-08-27,7840.95,7926.35,7834.4,7922.97,0
1998-08-28,7865.47,7880.93,7829.37,7829.74,0
1998-08-31,7558.05,7686.67,7233.81,7275.04,0
1998-09-01,7038.45,7306.4,6982.43,7062.47,0
1998-09-02,7308.01,7501.38,7298.73,7355.67,0
1998-09-03,7335.86,7525.75,7201.44,7318.59,0
1998-09-04,7168.84,7538.3,7168.63,7488.47,0
1998-09-07,7649.69,8189.43,7649.69,8076.76,0
1998-09-08,8127.48,8331.69,8127.48,8189.25,0
1998-09-09,8215.66,8215.66,7899.98,7905.45,0
1998-09-10,7828.86,7950.28,7749.9,7849.96,0
1998-09-11,7672.58,7672.58,7538.6,7578.48,0
1998-09-14,7607.73,7712.15,7572.47,7661.86,0
1998-09-15,7700.67,7837.96,7672.64,7733.47,0
1998-09-16,7716.6,7904.99,7708.24,7860.68,0
1998-09-17,7856.11,7856.11,7555.54,7576.57,0
1998-09-18,7450.82,7469.29,7348.28,7445.96,0
1998-09-21,7410.81,7410.81,7142.19,7170.23,0
1998-09-22,7192.95,7438.33,7192.95,7373.51,0
1998-09-23,7372.49,7518.88,7348.18,7504.39,0
1998-09-24,7705.47,7907.4,7705.47,7834.61,0
1998-09-25,7700.32,7745.93,7553.29,7701.61,0
1998-09-28,7760.71,8011.5,7760.71,7946.04,0
1998-09-29,7976.27,7976.27,7813.3,7837.61,0
1998-09-30,7811.25,7900.72,7752.11,7883.46,0
1998-10-05,7651.75,7651.75,7540.79,7564.54,0
1998-10-07,7577.18,7829.58,7577.18,7744.72,0
1998-10-08,7714.08,8060.17,7714.08,7939.51,0
1998-10-09,8026.17,8527.01,8026.17,8506.79,0
1998-10-12,8737.23,9168.13,8737.23,8990.27,0
1998-10-13,9022.9,9114.02,8822.84,9008.83,0
1998-10-14,8962.07,9068.69,8807.16,8840.01,0
1998-10-15,8838.64,9037.98,8765.69,8970.42,0
1998-10-16,9456.78,9805.76,9456.78,9777.01,0
1998-10-19,9661.02,9815.63,9506.13,9599.05,0
1998-10-20,9620.21,9746.78,9571.33,9642.75,0
1998-10-21,9790.74,9894.73,9639.4,9662.12,0
1998-10-22,9679.38,9795.4,9628.95,9658.58,0
1998-10-23,9557.86,9866.36,9487.32,9817.75,0
1998-10-26,9763.03,9860.61,9743.24,9778.91,0
1998-10-27,9744.43,9985.54,9724.04,9927.05,0
1998-10-29,9869.7,9989.42,9578.19,9931.46,0
1998-10-30,9966.73,10254.4,9966.73,10154.9,0
1998-11-02,10217.6,10286.1,10094.9,10170.1,0
1998-11-03,10298.9,10401.4,10263.7,10358.5,0
1998-11-04,10435.9,10535.5,10267.5,10508.2,0
1998-11-05,10558.4,10565.4,10197.7,10222,0
1998-11-06,10179.5,10344.1,10100.6,10139.8,0
1998-11-09,10086.2,10086.2,9840.37,9851.93,0
1998-11-10,9702.99,9795.16,9637.56,9721.33,0
1998-11-11,9698.51,10137.3,9678.18,10137.3,0
1998-11-12,10172.2,10196.7,9914.27,9948.18,0
1998-11-13,9932.35,10067.2,9918.65,9997.99,0
1998-11-16,10010.5,10358.4,10010.5,10298.1,0
1998-11-17,10321,10351.8,10054.4,10148.7,0
1998-11-18,10198.7,10354.9,10194.6,10213.4,0
1998-11-19,10219.9,10352.8,10166.9,10313.3,0
1998-11-20,10448.1,10453.9,10228,10233.4,0
1998-11-23,10411.1,10514.5,10395.6,10514.5,0
1998-11-24,10648.8,10869.1,10636.5,10851.7,0
1998-11-25,10767.4,10979.3,10649.6,10721,0
1998-11-26,10763.1,10838.9,10656.2,10778.9,0
1998-11-27,10788.4,10819,10690.1,10742.1,0
1998-11-30,10705.2,10705.2,10393.5,10402.3,0
1998-12-01,10258.1,10258.1,9961.3,9975.85,0
1998-12-02,10053.1,10187.8,9980.88,10055.8,0
1998-12-03,9967.48,10140.7,9805.05,10046.1,0
1998-12-04,10024.5,10153,9890.35,9963.14,0
1998-12-07,10288.1,10433.9,10288.1,10428.8,0
1998-12-08,10398.1,10458.4,10300.2,10351.1,0
1998-12-09,10293.7,10372.3,10234.3,10361.3,0
1998-12-10,10334,10388.5,10281.2,10315.4,0
1998-12-11,10146.3,10146.3,9921.06,9952,0
1998-12-14,9878.99,9878.99,9714.01,9825.21,0
1998-12-15,9804.73,9964.72,9788.32,9952.84,0
1998-12-16,9986.95,10015.1,9927.83,9939.39,0
1998-12-17,9933.18,10102,9847.16,10083.3,0
1998-12-18,10169.5,10266.2,10153.8,10226.2,0
1998-12-21,10469.6,10469.6,10334.6,10396,0
1998-12-22,10396.5,10396.5,10296.8,10322.6,0
1998-12-23,10263.7,10263.7,10101.6,10158.8,0
1998-12-24,10242.6,10314.5,10224.9,10292.2,0
1998-12-28,10263.6,10281.6,10146.3,10170.1,0
1998-12-29,10171.2,10271,10171.2,10226,0
1998-12-30,10262.7,10266.2,10094.3,10121.4,0
1998-12-31,10117.1,10117.1,10048.6,10048.6,0
1999-01-04,9982.26,9982.26,9764.98,9809.17,0
1999-01-05,9800.67,9939.97,9790,9891.06,0
1999-01-06,9967.43,10233.8,9967.43,10233.8,0
1999-01-07,10585.2,10737.8,10565.1,10693.6,0
1999-01-08,10713.1,10898.2,10687.8,10722.7,0
1999-01-11,10797.6,10834,10565.5,10634.3,0
1999-01-12,10530.6,10735.3,10456,10711.6,0
1999-01-13,10559.9,10602.2,10273.8,10273.8,0
1999-01-14,10058.2,10283.9,9907.8,10183.1,0
1999-01-15,9994.74,10208.8,9959.82,10147.4,0
1999-01-18,10356.1,10422.1,10304.3,10402.5,0
1999-01-19,10527.2,10527.2,10258.2,10290.1,0
1999-01-20,10288,10337.2,10245.9,10314.9,0
1999-01-21,10224.5,10224.5,9992.66,10048.6,0
1999-01-22,9904.65,9904.65,9695.49,9738.52,0
1999-01-25,9527.29,9527.29,9316.05,9499.5,0
1999-01-26,9640.06,9655.8,9414.57,9509.83,0
1999-01-27,9571.11,9745.87,9514.59,9719.66,0
1999-01-28,9643.6,9643.6,9339.01,9360.96,0
1999-01-29,9435.52,9526.88,9341.99,9506.9,0
1999-02-01,9485.49,9633.15,9336.91,9599.55,0
1999-02-02,9522.34,9581.1,9436.43,9502.72,0
1999-02-03,9455.37,9547.32,9408.63,9419.85,0
1999-02-04,9390.31,9486.8,9368.75,9438.65,0
1999-02-05,9378.55,9378.55,9156.71,9190.2,0
1999-02-08,9199.03,9251.16,9109.63,9139.6,0
1999-02-09,9082.33,9244.49,9053.57,9244.49,0
1999-02-10,9147.5,9162.71,9000.24,9076.33,0
1999-02-11,9103.21,9237.53,9103.21,9146.8,0
1999-02-12,9260.15,9437.88,9245.39,9425.42,0
1999-02-15,9459,9470.28,9334.1,9402.39,0
1999-02-19,9484.61,9485.01,9235.26,9254.12,0
1999-02-22,9218.55,9279.37,9146.22,9229.34,0
1999-02-23,9330.26,9464.84,9330.26,9433.99,0
1999-02-24,9425.78,9737.08,9383.76,9677.57,0
1999-02-25,9652.27,9687.85,9547.42,9658.07,0
1999-02-26,9803.34,9891.62,9741.8,9858.49,0
1999-03-01,9951.11,10055.8,9951.11,10020.5,0
1999-03-02,9964.76,10154.4,9868.25,9913.58,0
1999-03-03,9910.58,10091.9,9865.41,9922.4,0
1999-03-04,9969,9977.08,9804,9912.76,0
1999-03-05,10057.1,10253.1,10037.5,10241.1,0
1999-03-08,10401.3,10500.9,10236.5,10264,0
1999-03-09,10311.5,10539.1,10311.5,10533,0
1999-03-10,10550.2,10813.6,10515.7,10749,0
1999-03-11,10728.5,10837.7,10598.4,10662.8,0
1999-03-12,10812.5,10918.4,10728.6,10801.8,0
1999-03-15,10788.1,10874.3,10738.8,10836.9,0
1999-03-16,10869.5,10963.2,10861.2,10911.2,0
1999-03-17,10900.4,10988.5,10853.4,10940.1,0
1999-03-18,10884.5,10889.2,10570.2,10659.3,0
1999-03-19,10817.1,11127.2,10815.2,11082.9,0
1999-03-22,11013.2,11161,10977.6,11107.2,0
1999-03-23,11031,11060.7,10905,11041,0
1999-03-24,10839.8,10859.8,10653.7,10711.3,0
1999-03-25,10829.3,10878.8,10769.2,10826.1,0
1999-03-26,10895.6,10896.5,10751.2,10803.3,0
1999-03-29,10801.7,10801.7,10628.1,10688.5,0
1999-03-30,10810.2,10972.1,10779.4,10940.2,0
1999-03-31,10861.1,11081.6,10858.9,10942.2,0
1999-04-01,11017.5,11073,10850.1,11073,0
1999-04-07,11288.1,11630.5,11288.1,11614.9,0
1999-04-08,11781.6,11889.3,11715.6,11727.8,0
1999-04-09,11802,11919.8,11757.6,11914.1,0
1999-04-12,11738.1,11806.3,11638.9,11744.7,0
1999-04-13,11888.5,11956.4,11858.4,11899.7,0
1999-04-14,11853.9,11963.9,11783.1,11834.1,0
1999-04-15,11867.6,11975.6,11785.6,11962.2,0
1999-04-16,12068.4,12490.3,12068.4,12490.3,0
1999-04-19,12639.1,13079.5,12639.1,12766.4,0
1999-04-20,12697,12811.3,12384.7,12409.8,0
1999-04-21,12450,12609.4,12382.4,12543.8,0
1999-04-22,12723,13010.2,12723,12933.5,0
1999-04-23,13114.9,13364.4,12905.3,12905.3,0
1999-04-26,12854.4,13173.4,12853.9,13127,0
1999-04-27,13345.1,13410,13236,13364.8,0
1999-04-28,13568.2,13628.3,13035.7,13133.4,0
1999-04-29,13094.9,13284.1,12881.6,13179.7,0
1999-04-30,13176.7,13342.8,13176.7,13333.2,0
1999-05-03,13297.8,13379.6,13081.5,13337.1,0
1999-05-04,13618.3,13690.4,13481.2,13559.7,0
1999-05-05,13434.9,13643.5,13366.8,13586.2,0
1999-05-06,13679.8,13719.1,13399.3,13570.2,0
1999-05-07,13496.5,13496.5,12966.4,12997.4,0
1999-05-10,13075.8,13181,12769,13163.2,0
1999-05-11,13091.8,13091.8,12771.6,12874.4,0
1999-05-12,12824.8,13162.8,12824.8,13013,0
1999-05-13,13031.2,13169.2,12993.5,13053.7,0
1999-05-14,13141.5,13167,12854.2,12855.5,0
1999-05-17,12629.1,12672.8,12522,12588.6,0
1999-05-18,12589.8,12660.8,12549.5,12627.1,0
1999-05-19,12532,12532,12321.9,12403.1,0
1999-05-20,12431.6,12515.1,12310.1,12375.4,0
1999-05-21,12383,12383,12225,12272.1,0
1999-05-24,12307.9,12436.9,12193.6,12436.9,0
1999-05-25,12301.7,12481.2,12259.6,12346.9,0
1999-05-26,12233.1,12452.5,12221.1,12409.2,0
1999-05-27,12486.7,12510.7,12282.4,12308.5,0
1999-05-28,12179.1,12179.1,11977.5,12059.2,0
1999-05-31,12088.8,12179,11964.6,12147.1,0
1999-06-01,12140,12363.6,12106.8,12363.6,0
1999-06-02,12351.3,12534.8,12317.2,12458.6,0
1999-06-03,12414.3,12480.4,12297.7,12471.6,0
1999-06-04,12523.5,12577.1,12359.5,12415.5,0
1999-06-07,12562.7,12837.4,12562.7,12837.4,0
1999-06-08,12898.5,13023.2,12840.8,12864.9,0
1999-06-09,12776.8,12905.8,12721.9,12874.4,0
1999-06-10,13022.3,13114.9,12805.9,12839.2,0
1999-06-11,12883.8,13030.5,12813.6,12992.8,0
1999-06-14,13028.7,13056.5,12915.2,13007.6,0
1999-06-15,13051.2,13067,12860.7,12935.4,0
1999-06-16,12924.8,13221.6,12916.8,13155.1,0
1999-06-17,13370.5,13453.8,13338.9,13408.3,0
1999-06-21,13563.2,14000,13538.9,13994.2,0
1999-06-22,13995.1,14124.4,13936.5,14004.9,0
1999-06-23,13929.2,14104.9,13791.5,13976,0
1999-06-24,13894.2,13953.8,13747,13780.1,0
1999-06-25,13753.1,13875.8,13716.9,13784.5,0
1999-06-28,13768.2,13862.8,13740.6,13840.3,0
1999-06-29,13905.7,13966.1,13745.7,13765.5,0
1999-06-30,13687.1,13825.9,13530.2,13532.1,0
1999-07-02,13859.6,14188.2,13815.7,14184.6,0
1999-07-05,14369.7,14531.6,14271.8,14506.7,0
1999-07-06,14523.8,14523.8,14321.7,14372.6,0
1999-07-07,14273.1,14408,14222.3,14257.4,0
1999-07-08,14214.6,14454.2,14059.5,14226.3,0
1999-07-09,14136.1,14308.6,14043.2,14205.8,0
1999-07-12,14253.8,14404.4,14059.5,14061.8,0
1999-07-13,14057.3,14069.1,13891.4,13980.9,0
1999-07-14,13859.2,13859.2,13466.9,13575.6,0
1999-07-15,13631.8,13758.9,13508.8,13758.9,0
1999-07-16,13801,13826,13397.8,13500.3,0
1999-07-19,13515.2,13550.6,13395.5,13447.1,0
1999-07-20,13636.8,13740.3,13561,13600.4,0
1999-07-21,13417.9,13472.8,13347.2,13419.7,0
1999-07-22,13419.9,13524.1,13326.7,13369.1,0
1999-07-23,13335.3,13335.3,12952.3,13093.7,0
1999-07-26,12992.8,13098.5,12819.5,12866.5,0
1999-07-27,12761.6,13136.5,12722.5,13075.1,0
1999-07-28,13184.8,13234.8,13039.6,13140.4,0
1999-07-29,13125,13184.8,13009.7,13117.8,0
1999-07-30,12949.7,13213.5,12832.5,13186.9,0
1999-08-02,13202.4,13451.5,13142.8,13435.4,0
1999-08-03,13435.7,13533.3,13370.7,13473.8,0
1999-08-04,13533,13631.9,13484.4,13591,0
1999-08-05,13558.1,13558.1,13201.6,13254.3,0
1999-08-06,13206.5,13250.5,13090.6,13167.1,0
1999-08-09,13046.5,13046.5,12886.1,12945.5,0
1999-08-10,12922,13061.9,12576.3,12596.7,0
1999-08-11,12512.2,12614.9,12422.8,12437.8,0
1999-08-12,12634.3,12803.3,12625.5,12779.8,0
1999-08-13,12775.2,12775.2,12473.9,12608.2,0
1999-08-16,12882.7,12997.1,12824.2,12894.8,0
1999-08-17,12883.1,12883.1,12740.1,12783.2,0
1999-08-18,12947.9,13088.7,12923.8,12993.1,0
1999-08-19,12918.9,13423.8,12855.7,13403.6,0
1999-08-20,13444.5,13638.4,13396.4,13566.7,0
1999-08-23,13707.6,13834.9,13573.7,13573.7,0
1999-08-24,13730.6,13744.2,13536.6,13633.9,0
1999-08-25,13639.8,13645.5,13369.5,13479.1,0
1999-08-26,13567.8,13683.4,13545.9,13608.4,0
1999-08-27,13532.6,13561.8,13370.8,13383.1,0
1999-08-30,13434.8,13784.4,13434.8,13688.7,0
1999-08-31,13575,13597.9,13451.2,13482.8,0
1999-09-01,13561.1,13683,13524.2,13544.2,0
1999-09-02,13510.2,13575.2,13256.5,13367.6,0
1999-09-03,13255.9,13255.9,13074.8,13178.3,0
1999-09-06,13372.3,13435.2,13346.6,13385.2,0
1999-09-07,13416,13522.5,13352.4,13396.1,0
1999-09-08,13401.5,13414.3,13343,13356.6,0
1999-09-09,13323.3,13855,13321.1,13854.9,0
1999-09-10,13871.3,14005.1,13820.4,13855.9,0
1999-09-13,13941.1,14075.1,13800.7,13860.8,0
1999-09-14,13810.7,13902.8,13733.9,13804,0
1999-09-15,13703.5,13703.5,13417.6,13430.6,0
1999-09-17,13243,13578.4,13185.8,13484.8,0
1999-09-20,13554.6,13569.9,13315.5,13472.4,0
1999-09-21,13484.8,13580.3,13419.8,13420.5,0
1999-09-22,13200.6,13256.8,13108.6,13187.6,0
1999-09-23,13188.8,13306.6,13177.8,13214.4,0
1999-09-24,13063.8,13125.9,12931.3,13032.1,0
1999-09-27,13049.2,13050.4,12686.6,12760.5,0
1999-09-28,12920,12981.7,12792.6,12844.9,0
1999-09-29,12822.1,12837.4,12652.9,12834.9,0
1999-09-30,12798.7,12876.4,12733.2,12733.2,0
1999-10-04,12731.3,13017.3,12731.3,12875.9,0
1999-10-05,12872.9,13038,12802,12998.9,0
1999-10-06,13010.5,13187.6,13010.1,13018,0
1999-10-07,13132.1,13260.1,13080.4,13113.2,0
1999-10-08,13102.4,13145.3,13050,13112.4,0
1999-10-11,13112.4,13150,12913.3,12992.7,0
1999-10-12,12979.7,12979.7,12743.2,12759.3,0
1999-10-13,12706.3,12706.3,12398.6,12475.9,0
1999-10-14,12486.4,12553.8,12354.5,12486.8,0
1999-10-15,12486.2,12486.2,12284,12299.1,0
1999-10-19,12236.5,12246.1,12066.7,12134.1,0
1999-10-20,12262.3,12573.7,12262.3,12498.6,0
1999-10-21,12530,12647,12483.7,12523,0
1999-10-22,12534.1,12867.9,12499.6,12863.1,0
1999-10-25,12973.6,13130.1,12965.5,13034.2,0
1999-10-26,12933,12959.3,12765.7,12797.4,0
1999-10-27,12797,12846.3,12687.7,12709.1,0
1999-10-28,12781,13019.1,12750.4,12758.9,0
1999-10-29,13072.6,13283.6,13072.6,13257,0
1999-11-01,13309.4,13398.8,13281,13322.1,0
1999-11-02,13335.2,13405.4,13278.2,13335.8,0
1999-11-03,13366.1,13497.4,13230.7,13257.3,0
1999-11-04,13272.3,13693.4,13272.3,13651.5,0
1999-11-05,13698.3,13730.9,13533.3,13610.3,0
1999-11-08,13659.3,13756.8,13513.7,13521.1,0
1999-11-09,13585.7,13735.1,13574.4,13669.7,0
1999-11-10,13734.4,14005.3,13734.4,13975.5,0
1999-11-11,14053.5,14217.4,13916.1,14105.7,0
1999-11-12,14110.8,14268.4,13978,14189.7,0
1999-11-15,14251.3,14635,14251.3,14562.2,0
1999-11-16,14619.4,14726.7,14491.4,14689.5,0
1999-11-17,14997.2,15072.7,14604.9,14704.5,0
1999-11-18,14723.3,14783.8,14606.5,14721.7,0
1999-11-19,14745.5,15127.1,14745.5,15073.1,0
1999-11-22,15075.8,15323.3,15057.3,15285,0
1999-11-23,15340,15521.5,15024.8,15393.2,0
1999-11-24,15328.9,15460.2,15113.7,15307.3,0
1999-11-25,15121.3,15308.5,14903.4,14998.8,0
1999-11-26,15023.1,15339.4,15023.1,15274.5,0
1999-11-29,15255.7,15582,15255.7,15461.1,0
1999-11-30,15504.3,15640.5,15173.2,15377.2,0
1999-12-01,15277.3,15519.6,15146,15422.5,0
1999-12-02,15532.4,15655.2,15369.4,15603,0
1999-12-03,15635.4,15876,15519.1,15840.4,0
1999-12-06,15952.8,16168.6,15873.5,16168.6,0
1999-12-07,16191,16237.5,15952.6,16073.1,0
1999-12-08,16040.4,16046.1,15833.1,15989.4,0
1999-12-09,15963.7,16455,15941.8,16371,0
1999-12-10,16386.5,16495.4,16321.8,16380.2,0
1999-12-13,16505.3,16635.5,16349.5,16442.1,0
1999-12-14,16508.2,16516.4,16121.6,16282.7,0
1999-12-15,16227.1,16277.1,15785.3,15825.3,0
1999-12-16,15814.6,15822,15512.3,15571.4,0
1999-12-17,15737.5,16003.2,15737.5,15986.3,0
1999-12-20,16000,16260.8,15885.2,16212.4,0
1999-12-21,16228.5,16334.9,15964.7,16248.7,0
1999-12-22,16323.3,16437.9,16137.6,16192.4,0
1999-12-23,16217,16336.5,16166.2,16296.1,0
1999-12-24,16404.5,16833.3,16404.5,16833.3,0
1999-12-28,16820.9,16979.4,16810.9,16928.3,0
1999-12-29,16997.9,17138.1,16577.1,16660.8,0
1999-12-30,16772.9,17050.4,16737.9,16962.1,0
2000-01-03,17057.7,17426.2,17057.7,17369.6,0
2000-01-04,17303,17303,16933.5,17072.8,0
2000-01-05,16608.6,16608.6,15688.5,15846.7,0
2000-01-06,15942.1,15971,14764,15153.2,0
2000-01-07,15329.3,15513.9,15108.8,15405.6,0
2000-01-10,15631,16065.1,15631,15848.2,0
2000-01-11,15981.1,16196.1,15736.2,15862.1,0
2000-01-12,15691.7,15744,15545.7,15714.2,0
2000-01-13,15763.3,15861.2,15458.6,15634,0
2000-01-14,15741.5,15863.5,15322.2,15542.2,0
2000-01-17,15666.1,15827.5,15474.4,15574.6,0
2000-01-18,15575.7,15801.1,15508.1,15789.2,0
2000-01-19,15719,15719,15192.3,15275.3,0
2000-01-20,15347.7,15347.7,15078,15215.3,0
2000-01-21,15094.9,15120.4,14903.7,15108.4,0
2000-01-24,15233.8,15413.8,15020.2,15167.5,0
2000-01-25,15093.5,15150.2,14910.3,15103,0
2000-01-26,15164.8,15452.7,15164.8,15427.7,0
2000-01-27,15460.2,15925.2,15460.2,15917.8,0
2000-01-28,16052.1,16315.7,16023.4,16185.9,0
2000-01-31,15889,15889,15444.8,15532.3,0
2000-02-01,15600.3,15764.4,15580.5,15653.9,0
2000-02-02,15747.6,15957.9,15747.6,15789.8,0
2000-02-03,15795.6,16010,15702.8,15968.1,0
2000-02-08,16079.9,16285.9,15940.3,16228.7,0
2000-02-09,16456.9,16967.9,16456.9,16819.5,0
2000-02-10,16679.8,16874.1,16525.6,16845.2,0
2000-02-11,17024.4,17653.7,17024.4,17380.3,0
2000-02-14,17546.5,17939.3,17107.9,17189,0
2000-02-15,17257.4,17297,16548.8,16688.2,0
2000-02-16,16771.1,17144.9,16732.8,17043.4,0
2000-02-17,17075.9,17229.2,16770.1,16981.2,0
2000-02-18,16985.3,17027.9,16468.9,16599.2,0
2000-02-21,16412.6,16477.1,16136.5,16322.4,0
2000-02-22,16294.9,16442.6,15776.3,16255.2,0
2000-02-23,16314,16523.7,16297.1,16376.8,0
2000-02-24,16512.6,17083.3,16512.6,17058.7,0
2000-02-25,17279.5,17414.5,16905.4,17201,0
2000-02-28,17434.7,17746.8,16638.5,16984.4,0
2000-02-29,17140.2,17290.1,17021.7,17169.4,0
2000-03-01,17267.3,17275.4,16617.9,16843.6,0
2000-03-02,16996.1,17118.4,16769.6,16936.8,0
2000-03-03,16903.6,17361.9,16795.8,17285.2,0
2000-03-06,17501,17855.2,17501,17758.8,0
2000-03-07,17656.5,17876.8,17471.7,17865.4,0
2000-03-08,17687.6,18059,17323.8,17951.4,0
2000-03-09,18031.8,18249.9,17613.8,17637,0
2000-03-10,17728,18001.5,17574.1,17831.9,0
2000-03-13,17650.6,17786.3,16892.7,17096.7,0
2000-03-14,17125.9,17220.3,16837,16929.2,0
2000-03-15,16847.3,16901.3,16553.2,16747.2,0
2000-03-16,16775.2,16826.2,16315,16359,0
2000-03-17,16688,17096,16617.2,17083,0
2000-03-20,16878.8,17325.2,16708.7,17234.5,0
2000-03-21,17253,17345.7,16896.7,17200,0
2000-03-22,17418.9,17560.7,17274.6,17547,0
2000-03-23,17705.3,17856.4,17392,17710.6,0
2000-03-24,17768.1,17879.4,17577.7,17784.6,0
2000-03-27,17827.7,18350.6,17815.7,18292.9,0
2000-03-28,18272.8,18397.6,18188.3,18301.7,0
2000-03-29,18203.1,18249.3,17950.2,18096.4,0
2000-03-30,18011.1,18038.5,17456.6,17467.2,0
2000-03-31,17383.6,17537.1,17107.4,17406.5,0
2000-04-03,17444.5,17458.1,16872.8,16892.9,0
2000-04-05,16599.1,16736.2,16246.5,16318.4,0
2000-04-06,16416.5,16528.6,16283.2,16491.4,0
2000-04-07,16657.8,16992.5,16657.8,16941.7,0
2000-04-10,17038.2,17083.3,16676.1,16850.7,0
2000-04-11,16683.4,16683.4,16422.3,16487.7,0
2000-04-12,16391.1,16762.9,16267.7,16577.1,0
2000-04-13,16345.3,16470.4,16043.8,16352.6,0
2000-04-14,16254.3,16270.8,15906.3,16142.8,0
2000-04-17,15306,15306,14624.3,14762.4,0
2000-04-18,15158.2,15409.7,15158.2,15278.3,0
2000-04-19,15558.5,15667.2,15338.1,15427.2,0
2000-04-20,15425.8,15453.7,15213,15367.1,0
2000-04-25,15335.9,15531.2,15212.9,15380,0
2000-04-26,15581.5,15629.5,15140.3,15227.4,0
2000-04-27,15225.2,15253.5,15068.7,15192.9,0
2000-04-28,15291.1,15541.4,15291.1,15519.3,0
2000-05-02,15751,15912.3,15654.4,15817.8,0
2000-05-03,15695.1,15695.1,15511.7,15577.5,0
2000-05-04,15439,15439,15171.1,15314.1,0
2000-05-05,15298.6,15329,15173.2,15268.6,0
2000-05-08,15337.7,15443.3,14827.4,14901,0
2000-05-09,14854.6,14854.6,14644.6,14776.9,0
2000-05-10,14652.7,14681.1,14380.8,14492.9,0
2000-05-12,14438.7,15168.5,14288.3,15111.9,0
2000-05-15,15117.8,15165.7,14835.8,14881.3,0
2000-05-16,14961.5,15184.3,14806.3,15160.3,0
2000-05-17,15293.3,15293.3,14721.4,14827.8,0
2000-05-18,14688.7,14688.7,14210.5,14322.6,0
2000-05-19,14338.8,14699.4,14166.4,14478.3,0
2000-05-22,14278.5,14278.5,13981.4,14140.7,0
2000-05-23,14117.1,14311.7,13980.9,14257.2,0
2000-05-24,14115.5,14115.5,13878.6,13934,0
2000-05-25,14082,14250.7,13852.9,13921.1,0
2000-05-26,13845.4,13845.4,13596.6,13722.7,0
2000-05-29,13735.1,14024.2,13606.2,13975.1,0
2000-05-30,14044,14181.5,13734.6,13990.9,0
2000-05-31,14438.4,14913.2,14438.4,14713.9,0
2000-06-01,14652.9,15002.5,14652.9,14941.2,0
2000-06-02,15165.6,15344.1,15143,15284.1,0
2000-06-05,15643.8,15971.2,15643.8,15861.7,0
2000-06-07,15782.9,16033.9,15668.1,15900.1,0
2000-06-08,15912.2,15980.9,15786.4,15876.9,0
2000-06-09,15841.2,16154.8,15723.3,16120.3,0
2000-06-12,16125.8,16250.6,16047.5,16055,0
2000-06-13,15947.9,15947.9,15657.8,15692.9,0
2000-06-14,15761.4,15887.8,15621.3,15857.1,0
2000-06-15,15941.8,16222.5,15894.7,16080.3,0
2000-06-16,16088.7,16483.9,16002.3,16434.4,0
2000-06-19,16332.7,16364.2,16168.8,16267.5,0
2000-06-20,16467.1,16525,15968.7,16086.7,0
2000-06-21,16071.2,16338.9,15935.5,16238.1,0
2000-06-22,16227.5,16266.5,15861,15952.4,0
2000-06-23,15827.3,15904.4,15667.3,15738.1,0
2000-06-26,15726.1,16048.7,15644.6,15978.9,0
2000-06-27,16147.1,16274.2,16031.6,16155.8,0
2000-06-28,16202.2,16511.2,16132.5,16438.4,0
2000-06-29,16474.4,16534.5,16226.6,16286.8,0
2000-06-30,16142.3,16310,16015.5,16155.8,0
2000-07-03,16177.1,16179.9,15928.9,16125,0
2000-07-04,16131.8,16242.3,16086.3,16235.8,0
2000-07-05,16275.3,16540.6,16275.3,16474.3,0
2000-07-06,16396.1,16681.3,16365.7,16489.6,0
2000-07-07,16631.9,16861.6,16565.4,16830,0
2000-07-10,17024.5,17274,17024.5,17238.7,0
2000-07-11,17259.9,17380.6,17126.4,17359.7,0
2000-07-12,17467,17667.5,17451.6,17552.3,0
2000-07-13,17808.7,17834.9,17413.3,17449.5,0
2000-07-14,17508.6,17643.8,17372.6,17586.2,0
2000-07-17,17736.6,17913.5,17730,17834.8,0
2000-07-18,17766.5,17766.5,17404.1,17440.8,0
2000-07-19,17462.1,17730.6,17388.6,17710.1,0
2000-07-20,17702.7,17818.6,17518.7,17758.5,0
2000-07-21,18022.8,18125.6,17765.5,17920.9,0
2000-07-24,17866.3,18028.7,17638.6,17659.7,0
2000-07-25,17574.3,17574.3,17306.9,17375.3,0
2000-07-26,17476.4,17730.1,17476.4,17620.2,0
2000-07-27,17442.1,17463.3,17285.9,17450.1,0
2000-07-28,17429.7,17429.7,16994.4,17183.9,0
2000-07-31,16977.7,16981.8,16730,16841,0
2000-08-01,17014.4,17133.1,16787.5,16897.4,0
2000-08-02,16899.2,17322.2,16866.2,17277.4,0
2000-08-03,17272.4,17379.7,17171.8,17274.3,0
2000-08-04,17330.6,17555.2,17330.6,17425.7,0
2000-08-07,17538.8,17761.9,17538.8,17727.2,0
2000-08-08,17728.4,17759.6,17179.8,17211.8,0
2000-08-09,17306.2,17446.7,16951,17182,0
2000-08-10,17234.6,17417.9,17149.7,17333.2,0
2000-08-11,17363.6,17363.6,17144.7,17214.4,0
2000-08-14,17245.3,17296.2,16949.3,16997.3,0
2000-08-15,17029.7,17536.4,17029.7,17463.5,0
2000-08-16,17440.4,17794.3,17408.2,17734.2,0
2000-08-17,17710.4,17784.7,17560.2,17622,0
2000-08-18,17698.4,17717.8,17359,17440,0
2000-08-21,17432.4,17596.3,17334.9,17501.5,0
2000-08-22,17568.1,17724.8,17481.6,17668.3,0
2000-08-23,17709.1,17785.1,17386.9,17427.4,0
2000-08-24,17463.3,17548.5,17331.7,17439.7,0
2000-08-25,17348.1,17441.3,17058.3,17236.7,0
2000-08-28,17220.8,17265.8,17015,17019.8,0
2000-08-29,17062,17390.5,17062,17240.1,0
2000-08-30,17211.3,17302.6,16929.6,17095.9,0
2000-08-31,17070.6,17263,16957.2,17097.5,0
2000-09-01,17210.3,17391,17210.3,17333.6,0
2000-09-04,17421.3,17787.6,17421.3,17726.2,0
2000-09-05,17753.5,17803.2,17556.1,17595.2,0
2000-09-06,17586.2,17735.1,17525.1,17605.2,0
2000-09-07,17557,17609.3,17418.1,17431.9,0
2000-09-08,17441.3,17512.3,17228.5,17275.4,0
2000-09-11,17199.3,17199.3,16924.7,17008,0
2000-09-12,16941.5,16941.5,16541.7,16629.8,0
2000-09-14,16542.9,16623.1,16322.6,16395.4,0
2000-09-15,16381.7,16510.7,16195.7,16249.5,0
2000-09-18,16010.7,16010.7,15525.5,15560.2,0
2000-09-19,15353.8,15764.8,15091.4,15677.2,0
2000-09-20,15757.6,15874.6,15572.6,15665.6,0
2000-09-21,15444.7,15447.9,15092.5,15164.5,0
2000-09-22,14966.8,14966.8,14538.9,14612.9,0
2000-09-25,14894.1,15449,14894.1,15429,0
2000-09-26,15304.7,15426.3,15152.9,15290.8,0
2000-09-27,15074.3,15489.3,14978.6,15444.1,0
2000-09-28,15464.6,15660.5,15328,15415.8,0
2000-09-29,15633,15772.6,15574.8,15649,0
2000-10-03,15586,15728.4,15469.4,15726,0
2000-10-04,15670.5,15917.6,15582.8,15878.9,0
2000-10-05,16054.6,16245.6,16014.9,16184.7,0
2000-10-09,16046.9,16057.4,15668.5,15693.5,0
2000-10-10,15739.4,15739.4,15434.7,15535.9,0
2000-10-11,15376.6,15376.6,15074,15127,0
2000-10-12,15071.9,15244.7,14883.3,15074.8,0
2000-10-13,14680,14786,14494.4,14680.5,0
2000-10-16,15185.7,15284.7,14956.9,14973.4,0
2000-10-17,15081.8,15134.5,14794.8,14873.4,0
2000-10-18,14751.9,14751.9,14356.1,14458.5,0
2000-10-19,14352.4,14422.5,14107.7,14422.5,0
2000-10-20,14822.4,15105.5,14822.4,15044.5,0
2000-10-23,15038.2,15161,14864.8,15102.4,0
2000-10-24,15125.8,15209.3,14885.7,14925.9,0
2000-10-25,14987.4,15152.6,14980,15061.1,0
2000-10-26,14904.3,15166.2,14764.5,14996.2,0
2000-10-27,15065.1,15182.6,14821,14902.5,0
2000-10-30,14936.2,14959,14763.7,14799.9,0
2000-10-31,14791.4,15090.6,14729.2,14895.3,0
2000-11-01,14943.4,15387.1,14942.6,15349,0
2000-11-02,15292.6,15524,15224,15291.5,0
2000-11-03,15486.4,15693,15449.1,15594.1,0
2000-11-06,15625.4,15779.7,15593,15671.2,0
2000-11-07,15691.8,15837.6,15531.3,15820.8,0
2000-11-08,15779.6,16023.4,15631.1,15654.1,0
2000-11-09,15473.6,15623.8,15404.6,15504.8,0
2000-11-10,15458.4,15544.8,15324.1,15389.4,0
2000-11-13,15078.8,15078.8,14802.5,14815.7,0
2000-11-14,14827.2,15186.3,14826,15177.5,0
2000-11-15,15368.8,15473.8,15084.7,15127.4,0
2000-11-16,15132.6,15319.2,15087.5,15298.3,0
2000-11-17,15192.6,15218,15057.4,15180.8,0
2000-11-20,15154,15379.4,15140,15346.7,0
2000-11-21,15185.9,15212.8,15013.8,15188.3,0
2000-11-22,15168.8,15246.6,14730.4,14772.5,0
2000-11-23,14416.7,14579.9,14257.5,14563.5,0
2000-11-24,14585.2,14647.6,14354,14376.9,0
2000-11-27,14491.4,14669.2,14354.6,14602.8,0
2000-11-28,14550.3,14691.1,14492.6,14566.2,0
2000-11-29,14336.8,14353.9,14133.8,14169.1,0
2000-11-30,14130.5,14289.1,13894.2,13984.4,0
2000-12-01,14026.2,14522.4,13920.1,14441.4,0
2000-12-04,14470.5,14632.1,14403.4,14559.2,0
2000-12-05,14602.2,14702,14507.5,14573.2,0
2000-12-06,14914.5,15178.3,14914.5,15099,0
2000-12-07,14982.9,15032.3,14839.4,15011.5,0
2000-12-08,15008.8,15281.8,14968.6,15189.3,0
2000-12-11,15274.1,15438.9,15193.5,15408.5,0
2000-12-12,15498.5,15548.3,15319.8,15329.6,0
2000-12-13,14986.1,15637.8,14986.1,15621.7,0
2000-12-14,15543.8,15597.6,15441.6,15497,0
2000-12-15,15290.6,15290.6,14914,14975.5,0
2000-12-18,14901.4,15039.5,14766.8,15024.5,0
2000-12-19,15074.4,15192.2,15014.8,15188,0
2000-12-20,15048.5,15048.5,14839.5,14930.7,0
2000-12-21,14776,14776,14476.8,14659.3,0
2000-12-22,14730.5,14851.9,14707.8,14738.2,0
2000-12-27,14812,14941.2,14727.5,14748.4,0
2000-12-28,14785.2,14900.1,14738,14796.5,0
2000-12-29,14864,15154.9,14785,15095.5,0
2001-01-02,15089.8,15089.8,14865.7,14869.9,0
2001-01-03,14751.3,14751.3,14512.7,14589.6,0
2001-01-04,15060.6,15312.6,15060.6,15235,0
2001-01-05,15354.2,15494.6,15275.9,15447.6,0
2001-01-08,15328.1,15451.7,15200.5,15436.5,0
2001-01-09,15438.3,15556,15336.6,15500.6,0
2001-01-10,15396,15539.3,15327.7,15435.8,0
2001-01-11,15441.3,15481.8,15060.8,15090.8,0
2001-01-12,15157.4,15330.2,15157.4,15295.4,0
2001-01-15,15288.8,15388,15146.7,15293.8,0
2001-01-16,15290.7,15431,15241.9,15363.2,0
2001-01-17,15409.4,15451.4,15154,15261.5,0
2001-01-18,15292.8,15553.5,15292.8,15528.8,0
2001-01-19,15682.3,15964.9,15682.3,15933.5,0
2001-01-22,15967.7,16106.2,15906.6,16099.3,0
2001-01-23,16053.2,16099.1,15940.3,16044.2,0
2001-01-29,16176.1,16255.1,15980.5,16099.8,0
2001-01-30,16145.3,16168,15877.2,15893.1,0
2001-01-31,15916.4,16106.7,15905.5,16102.3,0
2001-02-01,16055.6,16193.2,15913.1,16164,0
2001-02-02,16165.4,16274.7,16056.2,16071.3,0
2001-02-05,16013.5,16013.5,15754,15830.8,0
2001-02-06,15864.5,15936.5,15819.6,15913.2,0
2001-02-07,15909,16060.3,15871.4,16049.5,0
2001-02-08,15987.6,15987.6,15794.4,15909.4,0
2001-02-09,15882.9,15899.2,15782.9,15873.3,0
2001-02-12,15807.6,15807.6,15586.5,15693.1,0
2001-02-13,15801.7,15915.1,15792.8,15842.7,0
2001-02-14,15821.8,16021.2,15751,15860.4,0
2001-02-15,15865.5,15871,15714.8,15756.4,0
2001-02-16,15777.4,15813.2,15544.6,15630.3,0
2001-02-19,15552.9,15573.7,15458.4,15491,0
2001-02-20,15499,15613.4,15437.5,15527.4,0
2001-02-21,15484.3,15484.3,15298.8,15351.5,0
2001-02-22,15202.2,15202.2,15039.1,15098.6,0
2001-02-23,15135.3,15302.7,15042.8,15280.6,0
2001-02-26,15278.2,15304.7,15177.8,15230.2,0
2001-02-27,14933.6,15059.2,14771.1,14834.7,0
2001-02-28,14703,14842.7,14573.5,14787.9,0
2001-03-01,14696.5,14696.5,14330.6,14360.6,0
2001-03-02,14285.3,14285.3,13951.4,13966.4,0
2001-03-05,14011.3,14200.9,13908.1,14135.3,0
2001-03-06,14229.2,14346.7,14165.7,14321,0
2001-03-08,14177.9,14247.2,13967,14209,0
2001-03-09,14217,14288.6,14148.7,14194.3,0
2001-03-12,13969,13969,13672,13776.7,0
2001-03-13,13419.9,13517.1,13277.5,13493,0
2001-03-14,13485.8,13616.7,13306.9,13330.8,0
2001-03-15,13056.9,13553.2,12947.6,13504.2,0
2001-03-16,13506.7,13560.3,13321.1,13522,0
2001-03-19,13383.8,13537.8,13308.4,13457.7,0
2001-03-20,13516.8,13566,13200.5,13223.9,0
2001-03-22,12992.3,12992.3,12585.8,12621.8,0
2001-03-23,12570.5,12705.1,12397,12583.4,0
2001-03-26,12678.9,12991.9,12678.9,12950.5,0
2001-03-27,12959.5,13056.3,12662.6,12707.9,0
2001-03-28,12824.2,13015.7,12779.3,12851.4,0
2001-03-29,12729.8,12768.7,12523.6,12677.9,0
2001-03-30,12689.1,12802.5,12578.4,12760.6,0
2001-04-02,12750.3,12843.9,12634.3,12727.3,0
2001-04-03,12688.2,12688.2,12532.5,12584.2,0
2001-04-04,12427.8,12427.8,12062.8,12063.7,0
2001-04-06,12446.2,12606.2,12374.5,12386.6,0
2001-04-09,12355.6,12355.6,12061.5,12202.1,0
2001-04-10,12263.6,12321.5,12110,12213.7,0
2001-04-11,12429.9,12728.6,12429.9,12706.4,0
2001-04-12,12778.7,13018.6,12769.2,12989.5,0
2001-04-17,12881.5,12881.5,12597.4,12606.5,0
2001-04-18,12761.4,12988.2,12761.4,12972.8,0
2001-04-19,13446.1,13621.8,13425.6,13549,0
2001-04-20,13570.7,13570.7,13412.3,13448.1,0
2001-04-23,13444.4,13444.4,13283,13311.5,0
2001-04-24,13250.9,13279.3,13157.4,13274.6,0
2001-04-25,13275.6,13346.2,13139.1,13249.5,0
2001-04-26,13324.5,13408.7,13237.2,13293.1,0
2001-04-27,13282.3,13391.5,13125.4,13386,0
2001-05-02,13596.3,13841.4,13596.3,13814.2,0
2001-05-03,13768.6,13844.4,13646.2,13708.1,0
2001-05-04,13599.5,13599.5,13319.4,13391,0
2001-05-07,13464.3,13652.2,13437,13600.8,0
2001-05-08,13599.6,13599.6,13446,13540.8,0
2001-05-09,13527,13643.5,13409,13585.1,0
2001-05-10,13540.9,13726.5,13462.2,13604.8,0
2001-05-11,13602.2,13689.7,13579.2,13636.6,0
2001-05-14,13608.8,13608.8,13239.2,13259.2,0
2001-05-15,13232.8,13350.6,13209.5,13250.1,0
2001-05-16,13257.8,13566.4,13228.9,13336,0
2001-05-17,13550.8,13713.1,13550.8,13637.9,0
2001-05-18,13631.4,13631.4,13449,13459.2,0
2001-05-21,13465.7,13732.4,13465.7,13721.3,0
2001-05-22,13775.3,13929.5,13775.3,13878,0
2001-05-23,13873.2,13989.2,13798.3,13839.1,0
2001-05-24,13770,13813.3,13649.7,13810.6,0
2001-05-25,13853.5,13956.7,13732.9,13754,0
2001-05-28,13738.1,13756.8,13674.7,13739.1,0
2001-05-29,13739.1,13767.5,13506.5,13629.6,0
2001-05-30,13567.5,13567.5,13348.4,13420.1,0
2001-05-31,13310.4,13310.4,13091.5,13174.4,0
2001-06-01,13244.1,13282.9,13121.2,13141.4,0
2001-06-04,13167,13272.1,13167,13207.5,0
2001-06-05,13232.2,13261.8,13146.7,13253.4,0
2001-06-06,13490.9,13670.8,13490.9,13576,0
2001-06-07,13537.7,13714.7,13478.7,13703.4,0
2001-06-08,13717,13900.7,13717,13808.9,0
2001-06-11,13748.4,13846.3,13628.3,13675.5,0
2001-06-12,13628.2,13628.2,13443.7,13526.7,0
2001-06-13,13515.5,13598.2,13429.2,13523.3,0
2001-06-14,13511.8,13519.2,13223.1,13248.9,0
2001-06-15,13132.1,13135.7,12949.1,13102.5,0
2001-06-18,13092.8,13092.8,12891.2,12948.8,0
2001-06-19,12980.1,13149.9,12900.7,13133.7,0
2001-06-20,13127.8,13127.8,12895.8,12918.7,0
2001-06-21,13024.3,13253.3,12977.4,13187.5,0
2001-06-22,13193.1,13243.3,13127,13174,0
2001-06-26,13142.4,13142.4,12942.6,12962,0
2001-06-27,12956.2,13020,12890.6,13004.2,0
2001-06-28,12967.7,12967.7,12787,12827.8,0
2001-06-29,12966.7,13088.8,12966.7,13042.5,0
2001-07-02,12966.7,13088.8,12966.7,13042.5,0
2001-07-03,13068.3,13198.2,13068.3,13184.8,0
2001-07-04,13201.8,13208.8,13090.5,13207.5,0
2001-07-05,13209.4,13237,12986.6,12999.5,0
2001-07-09,12768.6,12768.6,12583.3,12648.6,0
2001-07-10,12701.1,12732,12635,12713.9,0
2001-07-11,12625.5,12625.5,12457.5,12527.9,0
2001-07-12,12533.4,12693.3,12533.4,12660.2,0
2001-07-13,12779.7,12820.8,12518.2,12612.8,0
2001-07-16,12663.5,12692.1,12582,12624.5,0
2001-07-17,12591.3,12591.3,12433.2,12495.2,0
2001-07-18,12480.9,12554.2,12338.9,12427.2,0
2001-07-19,12480.9,12554.2,12338.9,12427.2,0
2001-07-20,12305.1,12359.6,12238,12301.7,0
2001-07-23,12232.8,12257.6,12171.9,12236.5,0
2001-07-24,12213.9,12238.7,12137.3,12214.1,0
2001-07-26,12196,12229.6,12003.2,12039.8,0
2001-07-27,12069.5,12191.7,12069.5,12182.2,0
2001-07-30,12103.6,12103.6,12009.5,12083.5,0
2001-07-31,12126,12317.1,12126,12316.7,0
2001-08-01,12376.3,12481.9,12277.9,12478.7,0
2001-08-02,12493.4,12544.6,12438.5,12466.4,0
2001-08-03,12488,12515.5,12256.8,12311.4,0
2001-08-06,12255.5,12255.5,12169.4,12212.8,0
2001-08-07,12260.2,12260.2,11925,12007.2,0
2001-08-08,12036,12082.2,11942.8,11958,0
2001-08-09,11822.3,11822.3,11605,11716.8,0
2001-08-10,11746.8,11794.5,11662.8,11765.8,0
2001-08-13,11779.5,11779.9,11625,11694.3,0
2001-08-14,11718.2,12007.8,11718.2,11991,0
2001-08-15,12031.1,12156.9,11897.5,12141.6,0
2001-08-16,12071.7,12195.1,11827,11832.4,0
2001-08-17,11713.4,11809.8,11643.8,11754.8,0
2001-08-20,11573.5,11573.5,11375.5,11458.7,0
2001-08-21,11495.2,11512.3,11363.8,11440.3,0
2001-08-22,11339.5,11365.6,11161.5,11188.6,0
2001-08-23,11259,11370.1,11220.1,11345.4,0
2001-08-24,11372.4,11372.4,11049.5,11110.3,0
2001-08-27,11307.2,11342.9,11212.8,11234.7,0
2001-08-28,11213.7,11372.3,11046.8,11300.5,0
2001-08-29,11228.9,11258.3,11173.8,11242.4,0
2001-08-30,11241.6,11335.2,11115.4,11315.6,0
2001-08-31,11204.5,11229.8,11004,11090.5,0
2001-09-03,11058.8,11071.7,10897.8,10902.6,0
2001-09-04,10942,11180.8,10772.1,11136.9,0
2001-09-05,11053.7,11053.7,10859.8,10943.1,0
2001-09-06,10929.3,10932.2,10652,10664.3,0
2001-09-07,10556.2,10556.2,10346.9,10384.2,0
2001-09-10,10227.5,10413.5,10177.5,10366.3,0
2001-09-11,10352.6,10427.3,10272.2,10417.4,0
2001-09-12,9687.38,9704.18,9170.24,9493.62,0
2001-09-13,9565.47,9700.8,9548.42,9569.21,0
2001-09-14,9622.86,9696.44,9478.67,9655.45,0
2001-09-17,9397.24,9411.65,9251.71,9319.35,0
2001-09-18,9509.08,9608.51,9224.05,9307.9,0
2001-09-19,9402.65,9560.94,9377.56,9558.15,0
2001-09-20,9415.1,9415.1,9249.16,9317.98,0
2001-09-21,9039.65,9039.65,8894.36,8934.2,0
2001-09-24,8971.47,9292.27,8971.47,9284.5,0
2001-09-25,9411.35,9440.27,9166.12,9210.06,0
2001-09-26,9307.76,9416.95,9251.31,9371.75,0
2001-09-27,9387.8,9602.35,9302,9600.79,0
2001-09-28,9682.35,9959.35,9663.08,9950.7,0
2001-10-03,9995.22,10098.7,9883.76,9897.14,0
2001-10-04,10082.8,10293.6,10082.8,10286.4,0
2001-10-05,10221.8,10315,10120.3,10277.4,0
2001-10-08,10153.6,10153.6,9904.93,9967.83,0
2001-10-09,10053.9,10362,10053.9,10358.9,0
2001-10-10,10335.6,10425.4,10184.6,10298.2,0
2001-10-11,10475.4,10638.6,10475.4,10522.6,0
2001-10-12,10614.7,10614.7,10243.7,10274.1,0
2001-10-15,10195.6,10232.1,10081.3,10130.6,0
2001-10-16,10164.6,10229.2,10056.8,10148.5,0
2001-10-17,10118.1,10331.8,10091.9,10260.8,0
2001-10-18,10101.9,10101.9,9817.92,9880.61,0
2001-10-19,9894.42,9948,9801.63,9825.84,0
2001-10-22,9832.11,9874.39,9758.98,9797.54,0
2001-10-23,9935.9,10224.1,9935.9,10219.8,0
2001-10-24,10231.4,10280.1,10158.7,10243.5,0
2001-10-25,10243.5,10243.5,10243.5,10243.5,0
2001-10-26,10330.4,10475.2,10330.4,10404.7,0
2001-10-29,10406.9,10406.9,10079,10178.1,0
2001-10-30,10064.1,10139.7,9927.41,10076.4,0
2001-10-31,10025.8,10091.7,9945.54,10074,0
2001-11-01,10110.9,10189.6,10107.1,10158.8,0
2001-11-02,10238.1,10333.9,10097.6,10186.1,0
2001-11-05,10202.3,10434.8,10165.5,10430.7,0
2001-11-06,10528.2,10556.7,10303.1,10356,0
2001-11-07,10419.2,10454.7,10216.5,10269.8,0
2001-11-08,10296,10594.5,10280.9,10538.6,0
2001-11-09,10516.5,10716.5,10465.7,10609.2,0
2001-11-12,10618.1,10699.5,10541,10592.5,0
2001-11-13,10536.6,10713.6,10462,10662.8,0
2001-11-14,10781.7,10954.7,10781.7,10950,0
2001-11-15,10958.7,11280.3,10936.7,11239.4,0
2001-11-16,11220.1,11393.5,11170.3,11287.4,0
2001-11-19,11293,11396.4,11293,11360.3,0
2001-11-20,11347.3,11501,11148.3,11225.8,0
2001-11-21,11208.3,11311.8,11149.5,11173.9,0
2001-11-22,11162.8,11261.8,11114.5,11253.3,0
2001-11-23,11289.3,11346.3,11271,11322.4,0
2001-11-26,11380,11525.3,11316.7,11392,0
2001-11-27,11402,11428.5,11216.5,11261.5,0
2001-11-28,11225.4,11225.4,11012.5,11066.2,0
2001-11-29,10974.7,11120.7,10905,11090.7,0
2001-11-30,11116.3,11359.1,11116.3,11279.2,0
2001-12-03,11254,11257.7,11049.2,11155.2,0
2001-12-04,11169.3,11429.7,11076.3,11427.3,0
2001-12-05,11505.1,11706.1,11505.1,11678.4,0
2001-12-06,11819,11957.8,11672.5,11745.8,0
2001-12-07,11782.5,11848.1,11697.1,11832.2,0
2001-12-10,11786.9,11836.2,11709.4,11784.9,0
2001-12-11,11756.5,11756.5,11633.2,11693,0
2001-12-12,11698.7,11865.2,11592.5,11847.1,0
2001-12-13,11803,11875,11515.1,11529.5,0
2001-12-14,11497.6,11521,11349.5,11466.1,0
2001-12-17,11464.4,11576.3,11361.3,11465.8,0
2001-12-18,11521.7,11599.6,11391.3,11486.9,0
2001-12-19,11523.9,11597.1,11523.9,11565.2,0
2001-12-20,11547.9,11639.2,11447.7,11601.1,0
2001-12-21,11500.3,11500.3,11122.2,11158.1,0
2001-12-24,11189.5,11249.9,11182.5,11209.8,0
2001-12-27,11250,11415,11208.5,11359.5,0
2001-12-28,11359.5,11432.3,11309,11431.6,0
2001-12-31,11431.6,11451.8,11347.8,11397.2,0
2002-01-02,11368.1,11368.1,11241.6,11350.8,0
2002-01-03,11348.8,11447,11348.8,11423.5,0
2002-01-04,11547,11727.8,11547,11702.2,0
2002-01-07,11687.4,11905.5,11687.4,11892.6,0
2002-01-08,11781.2,11806.2,11678.1,11713.7,0
2002-01-09,11711.8,11783.7,11369.6,11440.7,0
2002-01-10,11361.1,11361.1,11168.9,11256.1,0
2002-01-11,11278.9,11351.8,11085.5,11166.5,0
2002-01-14,11081.4,11213.9,11029.2,11209.4,0
2002-01-15,11071.5,11071.5,10965.2,11013.6,0
2002-01-16,11035.5,11080.5,10910.8,10964.1,0
2002-01-17,10888.1,11020.2,10808,11013.8,0
2002-01-18,11023.8,11065.5,10934,10973,0
2002-01-21,10967.1,11083.2,10941.5,11000.2,0
2002-01-22,10991.4,10997.9,10778.8,10797.7,0
2002-01-23,10751,10793.1,10689.1,10762.1,0
2002-01-24,10796.8,10847.5,10690.6,10741.5,0
2002-01-25,10789,10842.5,10718.3,10773,0
2002-01-28,10749.1,10891.6,10748.1,10767.5,0
2002-01-29,10774.6,11041.8,10744.1,11014.2,0
2002-01-30,10895.7,10895.7,10699.9,10757,0
2002-01-31,10798,10953.6,10671.8,10725.3,0
2002-02-01,10764,10827.4,10673.7,10691.2,0
2002-02-04,10680.3,10806.7,10661.1,10721.3,0
2002-02-05,10627.8,10636.2,10541.3,10609.2,0
2002-02-06,10590.3,10633.1,10542.3,10592.4,0
2002-02-07,10556.3,10601.3,10393.8,10409.7,0
2002-02-08,10441.2,10526.8,10421.5,10519,0
2002-02-11,10596.1,10843.3,10596.1,10832.7,0
2002-02-15,11005.8,11108.5,10914.7,10961.9,0
2002-02-18,10905.5,11007,10867.8,11002.8,0
2002-02-19,10997.9,10997.9,10794.2,10840.5,0
2002-02-20,10777.4,10777.4,10685.4,10749.1,0
2002-02-21,10807.9,10871.1,10732.6,10788.9,0
2002-02-22,10730.2,10730.2,10579.8,10664.9,0
2002-02-25,10679,10683.6,10469,10496,0
2002-02-26,10581.8,10667.6,10536.7,10547.1,0
2002-02-27,10541.2,10757.1,10524.8,10648.7,0
2002-02-28,10660.8,10677.2,10415.7,10482.5,0
2002-03-01,10453.9,10473,10387.5,10425.3,0
2002-03-04,10593.8,10720.1,10561.4,10704.1,0
2002-03-05,10883.3,11004,10883.3,10985.8,0
2002-03-06,10954.8,11040.8,10933.4,11003,0
2002-03-07,11102.4,11246.3,11102.4,11188.1,0
2002-03-08,11201.3,11331.1,11201.3,11233.2,0
2002-03-11,11234.5,11334.3,11178.7,11318.9,0
2002-03-12,11304.9,11381.8,11242.2,11273.9,0
2002-03-13,11214.8,11306.9,11185.5,11217.5,0
2002-03-14,11202.9,11333.5,11163.1,11303.7,0
2002-03-15,11281,11363.7,11150.5,11210.2,0
2002-03-18,11224.3,11317.8,11168.3,11230.6,0
2002-03-19,11242.2,11302.4,11195.1,11222.8,0
2002-03-20,11136.3,11176.6,10996.4,11036.6,0
2002-03-21,10950.8,10950.8,10810.9,10829.7,0
2002-03-22,10839.9,10919.5,10811.9,10863.1,0
2002-03-25,10855.2,10867,10785.6,10836.6,0
2002-03-26,10781.2,10792.8,10715,10786.9,0
2002-03-27,10819.8,11022.8,10819.8,10987.9,0
2002-03-28,11025,11075.4,10972.1,11032.9,0
2002-04-02,11032.4,11056,10816.7,10878,0
2002-04-03,10831.2,10853.9,10783,10834,0
2002-04-04,10766.6,10838.2,10748,10831.4,0
2002-04-08,10833.2,10856.6,10702.4,10723.7,0
2002-04-09,10711.1,10791.1,10688.7,10733.7,0
2002-04-10,10693,10693,10610.8,10643.1,0
2002-04-11,10748.5,10829,10720.7,10744.9,0
2002-04-12,10653.8,10717.5,10630.4,10710.5,0
2002-04-15,10720.4,10764.5,10697.5,10728,0
2002-04-16,10745.2,10797.1,10690.5,10788.5,0
2002-04-17,10938.7,11090.6,10929.1,11090.6,0
2002-04-18,11102.7,11222.4,11070.8,11217.2,0
2002-04-19,11166.5,11285,11135,11252.2,0
2002-04-22,11259,11301.7,11134.2,11139.4,0
2002-04-23,11102.2,11355.1,11102.2,11345.2,0
2002-04-24,11362.7,11417.5,11305.7,11396.6,0
2002-04-25,11394,11439.6,11351.8,11409.3,0
2002-04-26,11449.4,11461.6,11348.8,11385.1,0
2002-04-29,11329.9,11371.1,11260.9,11361.5,0
2002-04-30,11337.9,11497.6,11317.7,11497.6,0
2002-05-02,11577.6,11800.8,11577.6,11780.1,0
2002-05-03,11855.9,11863.6,11729.8,11797.2,0
2002-05-06,11771.1,11845.1,11671.4,11736.2,0
2002-05-07,11639.5,11813.9,11591.3,11796,0
2002-05-08,11873.2,11890.7,11699.3,11768.3,0
2002-05-09,11957.2,11962.1,11677.5,11700.8,0
2002-05-10,11720.5,11753,11630,11645.9,0
2002-05-13,11653.5,11772.9,11650.6,11733.4,0
2002-05-14,11824.9,11824.9,11662,11690.3,0
2002-05-15,11791.5,11902.7,11738.1,11838.4,0
2002-05-16,11838.5,11839.6,11762.2,11832.8,0
2002-05-17,11924.6,12021.7,11867.4,11974.6,0
2002-05-21,11959.7,12006.9,11687.3,11753.3,0
2002-05-22,11745.8,11797.8,11698.1,11795.2,0
2002-05-23,11754.5,11761.7,11586.5,11624.8,0
2002-05-24,11636.9,11673,11595.6,11626.8,0
2002-05-27,11608.4,11612.5,11526.6,11564.7,0
2002-05-28,11568.7,11611,11544.1,11581.6,0
2002-05-29,11481,11581.7,11404.3,11430.7,0
2002-05-30,11413.8,11413.8,11268.5,11380.6,0
2002-05-31,11385.2,11429.1,11260.2,11301.9,0
2002-06-03,11339.2,11397.4,11282.8,11359.8,0
2002-06-04,11279,11317.6,11204.9,11312.5,0
2002-06-05,11328.5,11407.6,11298,11402.4,0
2002-06-06,11438.6,11475.2,11345.6,11380.8,0
2002-06-07,11274.6,11325.5,11236.2,11284.7,0
2002-06-10,11270.1,11326.4,11229,11288.8,0
2002-06-11,11304.7,11306.4,11176,11215,0
2002-06-12,11167.2,11167.2,11117.3,11148,0
2002-06-13,11173.8,11191.5,11105.4,11119.3,0
2002-06-14,11024.6,11066.8,10940.2,10955.5,0
2002-06-17,10871.5,10900.5,10811.6,10832.3,0
2002-06-18,10963.4,10983.7,10838.9,10852,0
2002-06-19,10843,10865,10612,10673.1,0
2002-06-20,10668.8,10768,10583.3,10754.4,0
2002-06-21,10608.9,10639.5,10574,10591.9,0
2002-06-24,10544.5,10674.5,10509.2,10657.3,0
2002-06-25,10633.6,10687,10553.5,10609,0
2002-06-26,10493.1,10493.1,10291.2,10355.9,0
2002-06-27,10472.8,10531.5,10411.2,10518.1,0
2002-06-28,10615.1,10699.3,10584,10598.5,0
2002-07-02,10511.1,10511.1,10436.5,10491.8,0
2002-07-03,10407.6,10627.1,10407.6,10579.2,0
2002-07-04,10578.2,10769.5,10566.5,10765.6,0
2002-07-05,10810.4,10845.9,10754.3,10806.2,0
2002-07-08,10923.5,10939.6,10767,10803.5,0
2002-07-09,10831.1,10860.6,10786.4,10843.2,0
2002-07-10,10774.3,10829.5,10747.9,10787.5,0
2002-07-11,10637.6,10655.2,10482.7,10558.8,0
2002-07-12,10582.6,10655.3,10529.9,10648.3,0
2002-07-15,10556.5,10597.3,10499.1,10581.7,0
2002-07-16,10516.6,10573.1,10399.7,10421.5,0
2002-07-17,10336.8,10362.5,10213,10335.1,0
2002-07-18,10414.6,10461.3,10350.2,10452.5,0
2002-07-19,10370.8,10377.4,10280.5,10325.5,0
2002-07-22,10166.3,10182.2,10080.1,10110.2,0
2002-07-23,9980.29,10322.5,9977.77,10313.9,0
2002-07-24,10133.7,10133.7,9912.96,9971.99,0
2002-07-25,10143,10165.8,9872.29,9884.78,0
2002-07-26,9801.59,9894.64,9687.5,9773.12,0
2002-07-29,9873.44,9983.04,9829.55,9975.99,0
2002-07-30,10240.4,10285.5,10151.6,10155.2,0
2002-07-31,10169.3,10290.1,10123.2,10267.4,0
2002-08-01,10244.5,10329,10175.1,10180,0
2002-08-02,10026.7,10058.5,9968.92,9991.72,0
2002-08-05,9913.08,9976.69,9823.95,9862.33,0
2002-08-06,9780.18,9782.89,9632.98,9700.69,0
2002-08-07,9883.68,10008,9851.28,9977.74,0
2002-08-08,9960.68,9997.18,9895.28,9962.24,0
2002-08-09,10128.7,10149.9,10007.4,10014.1,0
2002-08-12,10039.8,10039.8,9929.38,9959.92,0
2002-08-13,9962.58,10132.4,9958.06,10100.1,0
2002-08-14,10064.6,10064.6,9883.09,9961.35,0
2002-08-15,10123.1,10264.7,10123.1,10219.7,0
2002-08-16,10240.6,10299.7,10205.5,10265,0
2002-08-19,10250.4,10279.2,10166.5,10247,0
2002-08-20,10390.3,10431.8,10373.5,10408,0
2002-08-21,10317.7,10409.3,10293.7,10402.3,0
2002-08-22,10452.5,10456.6,10367,10424,0
2002-08-23,10472.7,10478.7,10241.2,10245.7,0
2002-08-26,10232.9,10263.8,10192,10226.3,0
2002-08-27,10233.7,10266.8,10125.2,10185.5,0
2002-08-28,10130.4,10158.7,10070.3,10130.2,0
2002-08-29,10034.2,10075.3,9988.86,10061.2,0
2002-08-30,10034.2,10089.7,10004.9,10043.9,0
2002-09-02,10039.7,10044.6,9861.87,9896.98,0
2002-09-03,9862.39,9873.11,9748.18,9790.68,0
2002-09-04,9643.19,9830.45,9629.22,9820.33,0
2002-09-05,9823.74,9833.68,9710.29,9726.03,0
2002-09-06,9650.94,9750.9,9631.73,9720.86,0
2002-09-09,9781.54,9783.44,9672.19,9723.67,0
2002-09-10,9762.84,9906.85,9761.1,9885.77,0
2002-09-11,9927.73,9946.01,9845,9882.35,0
2002-09-12,9871.32,9954.82,9807.54,9896.33,0
2002-09-13,9773.62,9784,9609.77,9650.97,0
2002-09-16,9624.84,9639.47,9454.92,9505.13,0
2002-09-17,9605.32,9732.33,9563.19,9707.25,0
2002-09-18,9517.42,9517.42,9401.49,9474.07,0
2002-09-19,9485.55,9511.29,9389.87,9427.79,0
2002-09-20,9260.47,9337.86,9210.94,9328.22,0
2002-09-23,9295.69,9322.36,9219.08,9314.87,0
2002-09-24,9167.76,9213.28,9141.12,9197.68,0
2002-09-25,9076.83,9193.81,9014.58,9124.91,0
2002-09-26,9251.24,9286.27,9206.9,9270.71,0
2002-09-27,9338.66,9368.14,9245.88,9294.46,0
2002-09-30,9098.93,9125.93,9046.96,9072.21,0
2002-10-02,9227.38,9241.86,9062.49,9109.35,0
2002-10-03,9054.57,9106.9,8915,8984.32,0
2002-10-04,8989.65,9065.52,8971.92,9051.37,0
2002-10-07,8844.69,8936.34,8844.11,8931.4,0
2002-10-08,8910.08,8989.68,8883.16,8977.41,0
2002-10-09,8945.96,8986.01,8876.62,8977.35,0
2002-10-10,8808.35,8863.46,8772.48,8858.69,0
2002-10-11,8956.33,8990.76,8863.46,8965.73,0
2002-10-15,9153.25,9348.68,9131.41,9336.39,0
2002-10-16,9515.07,9515.07,9416.82,9459.14,0
2002-10-17,9465.61,9598.49,9465.61,9576.15,0
2002-10-18,9741.05,9744.64,9603.73,9613.07,0
2002-10-21,9593.65,9641.08,9549.09,9570.36,0
2002-10-22,9633.51,9656.9,9507.99,9548.94,0
2002-10-23,9545.66,9809.51,9545.66,9804.65,0
2002-10-24,9774.78,9803.3,9712.9,9787.49,0
2002-10-25,9715.67,9728.56,9655,9722.54,0
2002-10-28,9732.6,9860.87,9730,9853.74,0
2002-10-29,9799.87,9812.15,9626.99,9634.67,0
2002-10-30,9605.64,9652.15,9546.58,9560.46,0
2002-10-31,9609.16,9625.72,9418.88,9441.25,0
2002-11-01,9467.89,9495.15,9388.35,9407.68,0
2002-11-04,9587.97,9739.13,9565.79,9720.83,0
2002-11-05,9751.93,9751.93,9606.68,9655.36,0
2002-11-06,9788.31,9822.07,9751.68,9773.98,0
2002-11-07,9758.66,9880.13,9719.64,9844.38,0
2002-11-08,9714.19,9796.47,9708.19,9770.68,0
2002-11-11,9699.75,9699.75,9527.83,9580.88,0
2002-11-12,9530.46,9650.09,9522.45,9613.84,0
2002-11-13,9645.88,9645.88,9533.5,9616.62,0
2002-11-14,9644.21,9806.08,9644.21,9740.84,0
2002-11-15,9721.86,9885.98,9721.86,9865.65,0
2002-11-18,9994.29,10006.1,9843.09,9920.09,0
2002-11-19,9882.39,9996.89,9856.95,9965.03,0
2002-11-20,9952.45,10011.5,9947.54,9971.15,0
2002-11-21,10081,10081,9989.79,10003.5,0
2002-11-22,10112.5,10128.7,10038,10065.3,0
2002-11-25,10031.3,10118.9,10029,10100.8,0
2002-11-26,10052.4,10057.8,9976.45,9995.52,0
2002-11-27,9912.84,10013.7,9912.02,9944.59,0
2002-11-28,10090.4,10168.9,10082.7,10147.8,0
2002-11-29,10170.3,10170.3,10061.9,10069.9,0
2002-12-02,10108,10205.2,10079.5,10205.2,0
2002-12-03,10187.8,10246.9,10179.6,10227,0
2002-12-04,10123.3,10123.3,9941.93,9995.73,0
2002-12-05,9997.62,10036.5,9940.25,10009.9,0
2002-12-06,9940.6,9978.85,9890.62,9973.75,0
2002-12-09,9988.69,9999.39,9821.56,9868.48,0
2002-12-10,9763.79,9868.74,9763.79,9857.99,0
2002-12-11,9874.93,9884.16,9742,9784.57,0
2002-12-12,9816.99,9852.57,9772.8,9813.78,0
2002-12-13,9743.19,9754.86,9695.74,9728.43,0
2002-12-16,9644.64,9677.85,9627.71,9656.46,0
2002-12-17,9787.24,9787.64,9682.02,9715.74,0
2002-12-18,9652.77,9657.45,9527.49,9548.65,0
2002-12-19,9544.9,9590.21,9477.82,9557.86,0
2002-12-20,9499.77,9631.53,9478.92,9628.69,0
2002-12-23,9640.92,9640.92,9552.07,9570.93,0
2002-12-24,9586.26,9593.93,9554.31,9561.63,0
2002-12-27,9542.49,9550.59,9426.06,9445.26,0
2002-12-30,9345.67,9362.7,9244.9,9272.33,0
2002-12-31,9298.78,9332.02,9291.77,9321.29,0
2003-01-02,9333.64,9378.35,9294.53,9365.52,0
2003-01-03,9523.25,9585.66,9520.85,9583.85,0
2003-01-06,9605.09,9683.86,9560.82,9665.96,0
2003-01-07,9710.79,9710.79,9592.29,9652.4,0
2003-01-08,9632.36,9781.08,9624.04,9688.21,0
2003-01-09,9626.14,9677.59,9599.24,9675.41,0
2003-01-10,9711.76,9778.28,9688.99,9721.5,0
2003-01-13,9752.3,9834.08,9752.3,9834.08,0
2003-01-14,9812.91,9843.81,9780.54,9796.31,0
2003-01-15,9807.43,9892.7,9807.43,9873.49,0
2003-01-16,9798.16,9823.63,9727.3,9743.23,0
2003-01-17,9730.55,9733.44,9597.23,9614.59,0
2003-01-20,9551.56,9560.39,9501.52,9552.02,0
2003-01-21,9558.2,9595.26,9548.14,9568.47,0
2003-01-22,9484.89,9581.24,9456.66,9560.29,0
2003-01-23,9513.58,9606.87,9513.58,9584.7,0
2003-01-24,9558.48,9575.27,9416.12,9460.6,0
2003-01-27,9326.76,9326.76,9253.36,9298.67,0
2003-01-28,9244.3,9341.11,9237.45,9325.6,0
2003-01-29,9272.28,9281.99,9203.68,9240.79,0
2003-01-30,9251.94,9266.15,9179.24,9258.95,0
2003-02-04,9327.32,9331.95,9208.23,9252.71,0
2003-02-05,9214.64,9238.92,9156.31,9180.47,0
2003-02-06,9178.26,9184.76,9094.86,9126.15,0
2003-02-07,9099.41,9163.67,9072.67,9150.95,0
2003-02-10,9135.1,9232.14,9131.62,9232.14,0
2003-02-11,9237.19,9285.06,9151.22,9194.91,0
2003-02-12,9169.86,9334.9,9162.52,9314.9,0
2003-02-13,9273.38,9283.23,9142.94,9173.43,0
2003-02-14,9201.11,9253.87,9191.01,9201.76,0
2003-02-17,9311.65,9392.86,9311.65,9383.68,0
2003-02-18,9367.94,9417.7,9342.05,9397.05,0
2003-02-19,9461.13,9463.99,9389.4,9427.63,0
2003-02-20,9415.21,9460.89,9381.14,9390.48,0
2003-02-21,9361.05,9364.83,9231.37,9250.86,0
2003-02-24,9302.73,9313.81,9231.01,9239.47,0
2003-02-25,9140.06,9154.42,9103.29,9148.48,0
2003-02-26,9156.8,9163.33,9097.49,9116.28,0
2003-02-27,9072.87,9175.32,9029.95,9134.24,0
2003-02-28,9146.63,9185.81,9111.17,9122.66,0
2003-03-03,9141.46,9316.27,9141.46,9268.77,0
2003-03-04,9218.37,9247.83,9164.1,9181.89,0
2003-03-05,9105.37,9135.01,9059.07,9109.18,0
2003-03-06,9097.45,9103.56,8952.02,8962.26,0
2003-03-07,8917.12,8941.23,8869.61,8907.1,0
2003-03-10,8894.04,8901.66,8821.67,8861.87,0
2003-03-11,8776.99,8860.51,8757.22,8859.93,0
2003-03-12,8825.44,8914.58,8825.44,8874.99,0
2003-03-13,8857.31,8863.64,8764.4,8787.45,0
2003-03-14,8976.76,8996.05,8933.24,8956.17,0
2003-03-17,8901.22,8901.22,8795.08,8804.16,0
2003-03-18,9003.96,9045.18,8976.58,9041.51,0
2003-03-19,8973.19,9197.93,8913.05,9158.59,0
2003-03-20,9243.9,9281.6,9127.59,9194.56,0
2003-03-21,9220.95,9227.2,9146.29,9179.19,0
2003-03-24,9214.65,9262.77,9087.64,9108.45,0
2003-03-25,9012.04,9081.39,9008.62,9062.15,0
2003-03-26,9096.08,9096.08,9027.61,9047.09,0
2003-03-27,9027.99,9027.99,8850.43,8872.32,0
2003-03-28,8864.12,8893.57,8812.32,8863.36,0
2003-03-31,8755.81,8755.81,8586.7,8634.45,0
2003-04-01,8608.79,8612.42,8465.79,8596.89,0
2003-04-02,8586.69,8716.1,8550.46,8706.19,0
2003-04-03,8769.41,8774.58,8639.09,8648.16,0
2003-04-04,8669.73,8845.8,8662.81,8822.45,0
2003-04-07,8838.83,8973.81,8754.51,8962.21,0
2003-04-08,8885.62,8906.99,8786.36,8806.66,0
2003-04-09,8755.15,8755.15,8588.45,8636.85,0
2003-04-10,8597.86,8647.75,8559.77,8625.72,0
2003-04-11,8627.57,8660.88,8552.68,8645.65,0
2003-04-14,8598.08,8598.08,8493.46,8533.55,0
2003-04-15,8600.5,8639.36,8549.84,8632.1,0
2003-04-16,8653.59,8705.27,8609.46,8675.14,0
2003-04-17,8600.05,8603.3,8558.72,8579.14,0
2003-04-22,8531.11,8574.79,8479.38,8571.91,0
2003-04-23,8641.4,8654.62,8493.95,8519.6,0
2003-04-24,8482.6,8490.08,8403.49,8442.11,0
2003-04-25,8351.59,8430.62,8331.87,8409.01,0
2003-04-28,8354.66,8453.69,8354.66,8435.04,0
2003-04-29,8577.73,8757.59,8577.73,8744.22,0
2003-04-30,8758.24,8777.08,8700.12,8717.22,0
2003-05-02,8707.43,8817.74,8707.43,8808.18,0
2003-05-05,8895.39,8925.19,8875.15,8916.49,0
2003-05-06,8906.69,8949.06,8863.21,8889.22,0
2003-05-07,8946.34,8950.34,8834.69,8901.05,0
2003-05-09,8903.66,9084.16,8878.59,9084.16,0
2003-05-12,9164.1,9209.76,9150.94,9155.57,0
2003-05-13,9165.54,9175.69,9101.39,9119.04,0
2003-05-14,9135.51,9217.26,9069.24,9103.69,0
2003-05-15,9068.3,9166.55,9055.72,9126.07,0
2003-05-16,9148.1,9190.73,9052.25,9093.18,0
2003-05-19,9074.34,9106.94,9029.8,9087.37,0
2003-05-20,8980.27,9068.98,8973.66,9050.4,0
2003-05-21,9069.34,9086.36,9020.77,9059.8,0
2003-05-22,9045.84,9148.14,9025.3,9131.49,0
2003-05-23,9217.21,9313.98,9208.74,9303.73,0
2003-05-26,9412.73,9505.79,9411.32,9492.71,0
2003-05-27,9490.57,9490.57,9417.04,9420.81,0
2003-05-28,9558.22,9560.86,9483.09,9510.62,0
2003-05-29,9520.81,9587.17,9483.62,9508.55,0
2003-05-30,9482.1,9557.54,9461.84,9487.38,0
2003-06-02,9582.01,9647.36,9580.09,9637.53,0
2003-06-03,9633.43,9683.01,9563.72,9662.82,0
2003-06-05,9779.18,9780.85,9634.93,9639.01,0
2003-06-06,9662.69,9752.77,9610.85,9694.63,0
2003-06-09,9698.29,9734.35,9660.67,9733.51,0
2003-06-10,9642.46,9714.73,9625.47,9703.72,0
2003-06-11,9756.5,9773.54,9645.25,9662.06,0
2003-06-12,9734.77,9754.63,9684.41,9736.84,0
2003-06-13,9728.2,9866.66,9692.83,9855.64,0
2003-06-16,9821.39,9883.19,9819.88,9862.28,0
2003-06-17,10026.8,10042,9975.44,10030.4,0
2003-06-18,10057.8,10067.9,9935.63,9970.3,0
2003-06-19,9981.71,10015.5,9935.61,9980.11,0
2003-06-20,9907.08,9931.58,9885.53,9930.31,0
2003-06-23,9918.77,9935.85,9727.77,9734.29,0
2003-06-24,9686.67,9686.67,9571.55,9629.35,0
2003-06-25,9637.2,9670.49,9605.99,9628.99,0
2003-06-26,9551.04,9614.73,9526.92,9606.11,0
2003-06-27,9626.86,9711.22,9613.64,9657.21,0
2003-06-30,9594.94,9641.62,9564.07,9577.12,0
2003-07-02,9613.57,9650.39,9512.2,9602.62,0
2003-07-03,9689.14,9705.63,9593.42,9646.1,0
2003-07-04,9628.39,9670.42,9569.85,9636.81,0
2003-07-07,9683.81,9905.47,9637.9,9892.4,0
2003-07-08,10010.5,10086.5,9983.76,9992.87,0
2003-07-09,10028.2,10069.7,9997.67,10027.4,0
2003-07-10,10036,10051.8,9946.46,9983.31,0
2003-07-11,9883.52,9936.18,9854.03,9911.5,0
2003-07-14,9990.89,10122.6,9980.25,10122.4,0
2003-07-15,10163.3,10179.6,10030.8,10135.5,0
2003-07-16,10116,10236.9,10093.7,10207.2,0
2003-07-17,10136.7,10199,10035.2,10096.7,0
2003-07-18,10022.5,10145.5,10012.3,10140.8,0
2003-07-21,10189.2,10203.3,10081.1,10102.9,0
2003-07-22,10059.2,10062.9,9957.98,10008.7,0
2003-07-23,10018.1,10031.2,9897.69,9900.56,0
2003-07-24,9900.56,10008.4,9900.56,9923.14,0
2003-07-25,9885.46,9952.19,9864.45,9939.2,0
2003-07-28,10031.2,10164.8,10031.2,10134.9,0
2003-07-29,10133.7,10222.8,10125.8,10198.6,0
2003-07-30,10180.9,10206.4,10055.5,10121.2,0
2003-07-31,10103.2,10171.3,10065.3,10134.8,0
2003-08-01,10184.4,10292.8,10183.4,10248.6,0
2003-08-04,10208.1,10291,10153.3,10183.1,0
2003-08-05,10283.9,10285.7,10174.6,10177.4,0
2003-08-06,10084.4,10084.4,9966.7,9987.54,0
2003-08-07,9998.6,10011.2,9937.97,9958.05,0
2003-08-08,9997.94,10026.7,9924.14,9945.22,0
2003-08-11,9983.88,10100,9978.99,10093.5,0
2003-08-12,10125.8,10187,10104.5,10184.2,0
2003-08-13,10273,10365.4,10257.2,10301.5,0
2003-08-14,10352.1,10374.2,10283.9,10374,0
2003-08-15,10427.2,10434.5,10312.5,10424.6,0
2003-08-18,10457.3,10527.3,10424.4,10525,0
2003-08-19,10569,10617.7,10477.6,10509.3,0
2003-08-20,10462.3,10576.2,10447.7,10475.3,0
2003-08-21,10490.6,10655.2,10474.3,10643.6,0
2003-08-22,10665.6,10768.6,10623.7,10760.7,0
2003-08-25,10733.1,10845.8,10718.9,10764.2,0
2003-08-26,10709.6,10753.9,10629.9,10753.9,0
2003-08-27,10749.9,10798,10659,10678.5,0
2003-08-28,10693.5,10770.4,10676,10760.1,0
2003-08-29,10812.9,10934.5,10804.5,10909,0
2003-09-01,10937.8,11039.4,10899.9,10903.4,0
2003-09-02,10940.3,10967.5,10879.4,10939.9,0
2003-09-03,11027.6,11114.5,10989.8,11102.4,0
2003-09-04,11145.7,11196.2,11062.2,11138.6,0
2003-09-05,11164.7,11199,11104.3,11170.6,0
2003-09-08,11126.3,11177.4,11076.7,11165.3,0
2003-09-09,11219.7,11242.2,11029.5,11046.8,0
2003-09-10,10948,10948,10784.9,10810.3,0
2003-09-11,10762,10889,10762,10883.5,0
2003-09-15,10952.6,11008.9,10871.6,10992.7,0
2003-09-16,10908.7,11074.9,10873.4,11071.4,0
2003-09-17,11165.8,11189.9,11075.6,11140,0
2003-09-18,11104.3,11130,10984.8,11069.2,0
2003-09-19,11170.3,11204.9,10949.2,10968.4,0
2003-09-22,10920,11010.1,10822.6,10873.3,0
2003-09-23,10878,10998.2,10841.7,10944.4,0
2003-09-24,11008.4,11299,11008.4,11295.9,0
2003-09-25,11273.1,11444.7,11230.2,11286.5,0
2003-09-26,11302.2,11345,11215.7,11290.2,0
2003-09-29,11256.1,11256.1,11104.3,11141.3,0
2003-09-30,11227,11326,11197,11229.9,0
2003-10-02,11372.5,11548.4,11372.5,11546.1,0
2003-10-03,11581.5,11652.4,11541.7,11608.7,0
2003-10-06,11715.9,11838.2,11715.6,11734.5,0
2003-10-07,11709.2,11737,11624.4,11723.9,0
2003-10-08,11754.7,11885.2,11648.6,11720.8,0
2003-10-09,11762.3,11821.2,11710.1,11800.4,0
2003-10-10,11943.5,11958.4,11832,11935.8,0
2003-10-13,11957.4,11992.9,11831.6,11962,0
2003-10-14,12065.3,12065.3,11834.2,11856,0
2003-10-15,11900,12056.8,11884.7,12056.2,0
2003-10-16,12041.8,12104.9,11952,12027.6,0
2003-10-17,12070.7,12088.6,11915.4,12044.5,0
2003-10-20,11985.4,12156.8,11958.5,12147.9,0
2003-10-21,12190.1,12297.5,12161.2,12250.7,0
2003-10-22,12240.5,12283.9,12199.2,12238.6,0
2003-10-23,12027.9,12051.1,11712.1,11737.2,0
2003-10-24,11792.9,11819.2,11558.1,11736.4,0
2003-10-27,11749.9,11803.2,11678.2,11749.7,0
2003-10-28,11844,12123.7,11844,12091.9,0
2003-10-29,12294.9,12304.6,12117,12130.5,0
2003-10-30,12202.5,12202.5,11989,12143.3,0
2003-10-31,12140,12205.8,12065.6,12190.1,0
2003-11-03,12222.4,12412.2,12222.4,12386.8,0
2003-11-04,12503.6,12537.2,12406.6,12440.7,0
2003-11-05,12391.7,12470.9,12330.6,12438.9,0
2003-11-06,12341,12381.2,12060,12150.1,0
2003-11-07,12205.2,12256.4,12129.2,12215.2,0
2003-11-10,12224.8,12281.3,12070,12156.7,0
2003-11-11,12011.4,12105.3,11946.5,12003.6,0
2003-11-12,12021.4,12060.1,11872.4,11971.5,0
2003-11-13,12116.9,12234.8,12082.5,12227.6,0
2003-11-14,12219.6,12267.1,12164.3,12203.5,0
2003-11-17,11950.5,12010.4,11911.8,11997,0
2003-11-18,11967,12049.5,11828.7,12027.3,0
2003-11-19,11839.3,11913.3,11797.7,11873,0
2003-11-20,11926,11949.3,11807.3,11845.4,0
2003-11-21,11718.5,11840.2,11661.5,11839.8,0
2003-11-24,11855,11889.5,11793.8,11848.6,0
2003-11-25,12006.3,12064.8,11974,12008.1,0
2003-11-26,12010.7,12099.2,11943.9,12086.7,0
2003-11-27,12076,12131.7,12015.4,12076,0
2003-11-28,12108.8,12339.9,12091.5,12317.5,0
2003-12-01,12306.3,12481.3,12306.3,12457,0
2003-12-02,12526.2,12539,12403.7,12412.2,0
2003-12-03,12386,12480.6,12334,12361.2,0
2003-12-04,12379.9,12400.6,12286.7,12342.7,0
2003-12-05,12309.6,12367.2,12236.2,12314.7,0
2003-12-08,12214.2,12214.6,12124,12177.4,0
2003-12-09,12244.7,12418.8,12227.8,12393.6,0
2003-12-10,12321.6,12428.5,12310.1,12398.4,0
2003-12-11,12343.9,12590.2,12337.8,12554.6,0
2003-12-12,12631.6,12674.1,12566.3,12594.4,0
2003-12-15,12705.4,12740.5,12504.3,12520.2,0
2003-12-16,12400.8,12456,12167,12260.3,0
2003-12-17,12315.2,12337.6,12111.2,12193.1,0
2003-12-18,12225.8,12310.4,12163.2,12240.2,0
2003-12-19,12385.2,12444,12299.7,12371.8,0
2003-12-22,12422.3,12498.9,12405.6,12488,0
2003-12-23,12515.5,12545,12416,12420.5,0
2003-12-24,12468.7,12507.3,12446.6,12456.7,0
2003-12-29,12443.6,12466.4,12336.7,12464.3,0
2003-12-30,12560.3,12643.8,12505,12526.7,0
2003-12-31,12529.8,12631.7,12529.4,12575.9,0
2004-01-02,12665,12815.1,12665,12801.5,0
2004-01-05,12844.6,13009.4,12763.1,13005.3,0
2004-01-06,13063.5,13128.7,12975.5,13036.3,0
2004-01-07,13123,13216.4,13095.6,13157.7,0
2004-01-08,13184.4,13255.8,13063.3,13203.6,0
2004-01-09,13326,13405.3,13233.3,13385.8,0
2004-01-12,13315.3,13414.7,13263.6,13352.2,0
2004-01-13,13384.3,13446.8,13162.5,13396.7,0
2004-01-14,13289.1,13398.6,13282.1,13320.9,0
2004-01-15,13336.2,13385.2,13198.9,13249.8,0
2004-01-16,13229.9,13290.4,13136.9,13167.8,0
2004-01-19,13187,13253.3,13098.3,13253.3,0
2004-01-20,13280.3,13584.1,13268.6,13570.4,0
2004-01-21,13631.4,13776.8,13631.4,13750.6,0
2004-01-26,13756.8,13764.5,13666.1,13727.3,0
2004-01-27,13737.6,13780.7,13550.8,13761.9,0
2004-01-28,13668.4,13669.9,13400.3,13431.8,0
2004-01-29,13226.9,13340.9,13168.4,13334,0
2004-01-30,13315,13353.8,13225.3,13289.4,0
2004-02-02,13158.3,13158.3,12985.7,13000,0
2004-02-03,12921.8,13094.9,12877.1,13090,0
2004-02-04,13058.1,13168.5,13036.1,13086.7,0
2004-02-05,13063,13117,12982.8,13030.9,0
2004-02-06,13070.2,13320.8,13070.2,13309.6,0
2004-02-09,13437.2,13586.3,13437.2,13576.7,0
2004-02-10,13558.3,13623.3,13490.3,13515.7,0
2004-02-11,13592.7,13659.4,13478.7,13524.8,0
2004-02-12,13680.5,13680.5,13585.4,13625.1,0
2004-02-13,13587.4,13744.4,13526.2,13739.8,0
2004-02-16,13728,13858,13712.6,13831.5,0
2004-02-17,13854.5,13887.7,13713.7,13815.4,0
2004-02-18,13948.7,13984.4,13879.5,13928.4,0
2004-02-19,13871.3,13940.2,13813.4,13867.2,0
2004-02-20,13889.7,13925.6,13810.3,13868.4,0
2004-02-23,13849.7,13851.8,13691.1,13765.1,0
2004-02-24,13743.1,13889.8,13692.9,13756.4,0
2004-02-25,13773.1,13810.2,13560.8,13599.5,0
2004-02-26,13618.1,13714.8,13601.9,13674.6,0
2004-02-27,13722.7,13934.8,13674.3,13907,0
2004-03-01,14021.4,14058.2,13896.6,13918.7,0
2004-03-02,13906.4,13906.4,13706.1,13731.3,0
2004-03-03,13553.1,13567.2,13418.4,13454.1,0
2004-03-04,13472.9,13526.7,13402.7,13451.6,0
2004-03-05,13434.4,13499.9,13402.8,13454.8,0
2004-03-08,13549.9,13677.7,13541.5,13573.5,0
2004-03-09,13544.7,13544.7,13360.1,13397.2,0
2004-03-10,13312,13312,13129.2,13214.2,0
2004-03-11,12996.8,13079.7,12979.8,13024.1,0
2004-03-12,12809.7,12932.8,12730.5,12932.2,0
2004-03-15,13002.3,13076,12912.5,12919.4,0
2004-03-16,12820.4,12947.5,12791.4,12932.6,0
2004-03-17,12948.5,13033.8,12889.4,12975.7,0
2004-03-18,12998.7,13017.1,12787.3,12816.2,0
2004-03-19,12792.7,12851.1,12716,12790.6,0
2004-03-22,12593.4,12631.3,12529.5,12550.9,0
2004-03-23,12437.2,12666,12424.4,12588.4,0
2004-03-24,12618.9,12699.3,12612.8,12678.1,0
2004-03-25,12579.9,12611.6,12480.6,12520.2,0
2004-03-26,12647.7,12650.9,12470.9,12483.2,0
2004-03-29,12493.4,12505.8,12400.3,12427.3,0
2004-03-30,12555.9,12695.6,12469.8,12641.4,0
2004-03-31,12706.7,12740.2,12580.5,12681.7,0
2004-04-01,12679.4,12701.6,12609.8,12676.2,0
2004-04-02,12727.1,12763,12680.2,12731.8,0
2004-04-06,12886.1,12941.9,12833.3,12887,0
2004-04-07,12909.7,12946.9,12869.6,12920,0
2004-04-08,12919,12979.7,12858.9,12909.4,0
2004-04-13,13015.2,13126.2,13014.5,13031.8,0
2004-04-14,12891.7,12912.8,12664.2,12669.9,0
2004-04-15,12657,12657,12358.5,12479.3,0
2004-04-16,12422.2,12510.1,12404.2,12458.4,0
2004-04-19,12452,12458.2,12324.8,12450,0
2004-04-20,12493,12514.8,12346.9,12394.4,0
2004-04-21,12290.9,12303.2,12182.8,12227.3,0
2004-04-22,12236,12318.9,12091.3,12167.7,0
2004-04-23,12296.7,12386.1,12243.6,12383.9,0
2004-04-26,12304.9,12309.5,12091,12132.7,0
2004-04-27,12141.8,12245.8,12064.5,12154.9,0
2004-04-28,12148.5,12245.4,12143.7,12165.3,0
2004-04-29,11969.4,12042.1,11898.2,12005.6,0
2004-04-30,11898.5,11987.2,11856.3,11943,0
2004-05-03,11876.2,11970,11871.3,11950.6,0
2004-05-04,12098.3,12154.2,12098.3,12098.3,0
2004-05-05,12115.2,12115.2,11860.3,11950.5,0
2004-05-06,11985.7,12128.9,11955,12010.3,0
2004-05-07,11902.9,11955.3,11835.3,11910.8,0
2004-05-10,11704.2,11704.2,11448.8,11485.5,0
2004-05-11,11420.8,11530.4,11331.7,11508.1,0
2004-05-12,11590.9,11662.2,11495.4,11528.2,0
2004-05-13,11498,11536,11354.4,11396.9,0
2004-05-14,11421.9,11450.9,11245.7,11276.9,0
2004-05-17,11207.2,11265.3,10917.7,10967.7,0
2004-05-18,11033.4,11132.7,10981.3,11072.4,0
2004-05-19,11227.5,11478.1,11227.5,11469.4,0
2004-05-20,11414.8,11495.6,11235.8,11339.6,0
2004-05-21,11350.2,11602.3,11334.1,11576,0
2004-05-24,11584.4,11687.4,11563.5,11663,0
2004-05-25,11616.6,11700.6,11512.6,11692.6,0
2004-05-27,11904.8,11993.6,11839.3,11983.9,0
2004-05-28,12089.5,12222.3,11999.6,12116.9,0
2004-05-31,12081.7,12199.4,11990.6,12198.2,0
2004-06-01,12172.2,12253.3,12076.9,12105.5,0
2004-06-02,12075,12234.7,12064.1,12201.8,0
2004-06-03,12200.5,12236.2,11844.7,11929.9,0
2004-06-04,11965.6,12034.5,11908.7,12022.6,0
2004-06-07,12258.7,12360.8,12233.9,12326.8,0
2004-06-08,12412.1,12463.3,12319.9,12344.2,0
2004-06-09,12356.4,12426.7,12283.6,12339.9,0
2004-06-10,12283.7,12459,12235.5,12422.9,0
2004-06-11,12439.2,12440.8,12336.5,12396.4,0
2004-06-14,12430.2,12538.7,12053.7,12076.6,0
2004-06-15,12039.2,12165.9,12001.9,12050.7,0
2004-06-16,12245.7,12260.4,12095.7,12161.8,0
2004-06-17,12161.8,12201.8,12036.7,12082.9,0
2004-06-18,11960,11960,11789.5,11855.5,0
2004-06-21,11997.3,11999.5,11781.8,11845.6,0
2004-06-23,11860.2,11919.7,11786.6,11849.8,0
2004-06-24,11904.4,12177.3,11904.4,12163.7,0
2004-06-25,12159.9,12207.1,12070.8,12185.5,0
2004-06-28,12142.4,12229.8,12092.8,12194.6,0
2004-06-29,12167.8,12190.6,12038,12116.3,0
2004-06-30,12199.2,12328.5,12199.2,12285.8,0
2004-07-02,12052.4,12246.8,12051,12220.1,0
2004-07-05,12160.2,12258.1,12130,12252.1,0
2004-07-06,12274.1,12336.6,12210.4,12284.1,0
2004-07-07,12174.6,12343.7,12166.1,12320.3,0
2004-07-08,12295.5,12345.2,12114.9,12119.8,0
2004-07-09,12157.2,12213.9,12117.5,12202.3,0
2004-07-12,12227.5,12267.9,12170.2,12191,0
2004-07-13,12191.7,12191.7,12012.7,12078.3,0
2004-07-14,12062.4,12133.2,11915.5,11932.8,0
2004-07-15,11931.9,11957,11883.9,11939.4,0
2004-07-16,11868.2,12109.6,11862.7,12059.2,0
2004-07-19,12079.4,12173,12033.2,12167,0
2004-07-20,12098.1,12137.9,12052,12123.6,0
2004-07-21,12248.1,12399.4,12248.1,12395.1,0
2004-07-22,12295.2,12344.8,12245.8,12320.2,0
2004-07-23,12286,12388,12286,12353,0
2004-07-26,12242.6,12322.3,12218.6,12319.8,0
2004-07-27,12273.7,12358.6,12250.2,12301.3,0
2004-07-28,12378.1,12382,12292.3,12320.3,0
2004-07-29,12265.5,12284.3,12084.7,12183.1,0
2004-07-30,12290.6,12345,12223.9,12238,0
2004-08-02,12233.6,12236.8,12131.8,12201.4,0
2004-08-03,12405.3,12425.4,12279.6,12357.1,0
2004-08-04,12270,12322.3,12174.1,12280.3,0
2004-08-05,12319.3,12518.5,12315.6,12491.9,0
2004-08-06,12403,12503.2,12391.9,12478.7,0
2004-08-09,12420.7,12534.6,12415.1,12467.4,0
2004-08-10,12455.5,12503.5,12367.7,12408,0
2004-08-11,12477.4,12482.8,12324,12343.1,0
2004-08-12,12342.3,12431,12271.9,12413.4,0
2004-08-13,12347.4,12367.3,12278.9,12359.8,0
2004-08-16,12320.8,12338.9,12150.7,12219.8,0
2004-08-17,12278.7,12319.6,12220.6,12256.1,0
2004-08-18,12209.5,12269.4,12194.4,12228.5,0
2004-08-19,12296.6,12428.8,12289.9,12396.7,0
2004-08-20,12358.6,12418.3,12320.4,12376.9,0
2004-08-23,12413.8,12452.1,12385.8,12431.8,0
2004-08-24,12431.8,12657.4,12409.4,12646.5,0
2004-08-25,12666.8,12819.6,12666.8,12793,0
2004-08-26,12793.1,12843.9,12720.8,12784.4,0
2004-08-27,12765.1,12898,12765.1,12818.4,0
2004-08-30,12806.6,12901.1,12802.1,12877.8,0
2004-08-31,12833.3,12904.2,12806.8,12850.3,0
2004-09-01,12924.1,13042.6,12924.1,13023.9,0
2004-09-02,13026.7,13088.4,12979.9,12999.1,0
2004-09-03,13060.6,13074.8,12934.9,12948.1,0
2004-09-06,12964.7,13107.4,12942.7,13104.3,0
2004-09-07,13103,13146.4,13058,13136,0
2004-09-08,13161.8,13190.4,13013.7,13050,0
2004-09-09,13020,13080.7,12905.8,12942.2,0
2004-09-10,12945.5,13008,12865.1,13004,0
2004-09-13,13079.4,13143.5,13059.2,13139.6,0
2004-09-14,13148,13172.1,13090.2,13148.1,0
2004-09-15,13127.4,13127.9,13007.6,13084.4,0
2004-09-16,13044.4,13223.5,13044.4,13209.8,0
2004-09-17,13243.2,13254.2,13184.4,13224.9,0
2004-09-20,13236.5,13284,13173.5,13221.3,0
2004-09-21,13212.3,13311.4,13155,13304.5,0
2004-09-22,13314.1,13356.9,13265.2,13272.2,0
2004-09-23,13198.8,13282.9,13179.1,13280.4,0
2004-09-24,13236.2,13253.3,13035.2,13066.8,0
2004-09-27,13053.6,13067.8,12908.1,13021.9,0
2004-09-28,12933.3,12967.1,12884.4,12950.8,0
2004-09-30,13056.8,13154.9,13052.4,13120,0
2004-10-04,13347.2,13403,13323.3,13359.2,0
2004-10-05,13366.9,13366.9,13304.2,13331.1,0
2004-10-06,13378.4,13398.8,13271.5,13271.6,0
2004-10-07,13333.3,13334.6,13268.8,13321.7,0
2004-10-08,13291.3,13380.5,13186.2,13241.5,0
2004-10-11,13240.8,13321.5,13158.5,13305.1,0
2004-10-12,13244.4,13286.1,13187,13251.6,0
2004-10-13,13242,13301.3,13094,13171.6,0
2004-10-14,13024.8,13068.7,12982.3,13035.4,0
2004-10-15,13021.6,13094.6,13012.8,13059.4,0
2004-10-18,13074.7,13089.4,12989.8,13034.7,0
2004-10-19,13108.2,13155.4,13042.6,13154.5,0
2004-10-20,13094.2,13095.9,12954.9,12999.1,0
2004-10-21,12997.4,13037.8,12945.3,13015.2,0
2004-10-25,12816.1,12846.8,12743.4,12818.1,0
2004-10-26,12841.1,12867.5,12810.8,12852.3,0
2004-10-27,12881,12918.5,12836.5,12838.7,0
2004-10-28,12973.7,13141.3,12973.4,13113.2,0
2004-10-29,13027.1,13098.5,13025.1,13054.7,0
2004-11-01,13039.4,13105.1,13001.3,13094.2,0
2004-11-02,13160.1,13313.2,13160.1,13308.7,0
2004-11-03,13316.1,13427.4,13270.2,13397.7,0
2004-11-04,13485.9,13485.9,13319.7,13369.1,0
2004-11-05,13498,13536.9,13461.1,13495,0
2004-11-08,13536.2,13573.9,13463.7,13561.5,0
2004-11-09,13542,13579.4,13486.3,13516.7,0
2004-11-10,13563.5,13672.4,13530.3,13672.4,0
2004-11-11,13657,13684.9,13587.2,13624.5,0
2004-11-12,13750.2,13822.1,13747.6,13784.5,0
2004-11-15,13907,13950.9,13887.9,13932.2,0
2004-11-16,13926.6,13926.6,13726.8,13746.1,0
2004-11-17,13787.4,13858.6,13770.3,13825,0
2004-11-18,13853.7,13882.7,13784.9,13799.8,0
2004-11-19,13853.3,13870.7,13751.3,13787.7,0
2004-11-22,13646.8,13803.5,13629.8,13800.6,0
2004-11-23,13809.4,14048.7,13784,14023.3,0
2004-11-24,14001,14091.9,13942.3,13997,0
2004-11-25,14009.1,14054.7,13868,13926.6,0
2004-11-26,13922.2,14009.1,13856.1,13895,0
2004-11-29,13979.3,14111.3,13975.2,14066.9,0
2004-11-30,14059.8,14137.3,14015.7,14060,0
2004-12-01,14005.9,14162.8,13936.5,14162.8,0
2004-12-02,14312,14339.1,14226.2,14261.8,0
2004-12-03,14264.4,14282.2,14149.7,14211.8,0
2004-12-06,14256,14287.5,14165.7,14256.9,0
2004-12-07,14196.6,14317.3,14184,14235.8,0
2004-12-08,14156.7,14214,13984.2,14022.3,0
2004-12-09,14009.2,14063.7,13910.2,14008.8,0
2004-12-10,13965.1,14025.1,13869.5,13901.8,0
2004-12-13,13875.4,13906.7,13760.1,13886.2,0
2004-12-14,13965.1,14059.3,13950.5,14043.5,0
2004-12-15,14054,14133.2,13997,14078.5,0
2004-12-16,14104.2,14137.4,13977.4,14024.6,0
2004-12-17,14013.5,14032.4,13905.4,13992.4,0
2004-12-20,14000.2,14229.7,13957.2,14214,0
2004-12-21,14235.4,14259.9,14135.7,14180.8,0
2004-12-22,14212.7,14219.3,14117.3,14151.1,0
2004-12-23,14165.6,14254.8,14134.1,14235.3,0
2004-12-24,14215.8,14230.2,14178.4,14194.9,0
2004-12-28,14147.9,14234.6,14096.8,14197,0
2004-12-29,14277.5,14333.2,14226.6,14266.4,0
2004-12-30,14262.3,14304.6,14158.7,14163.5,0
2004-12-31,14184.8,14248.6,14168.2,14230.1,0
2005-01-03,14216,14267.2,14150,14237.4,0
2005-01-04,14198.5,14198.5,13991.2,14045.9,0
2005-01-05,13939,13941.1,13709.6,13764.4,0
2005-01-06,13718.8,13789.2,13672.6,13712,0
2005-01-07,13698.2,13771.5,13403,13574.9,0
2005-01-10,13573.4,13605,13435.4,13531.4,0
2005-01-11,13609.3,13649.4,13455.3,13509.2,0
2005-01-12,13456.5,13565.3,13352.7,13565.3,0
2005-01-13,13570.2,13631.4,13533,13573.3,0
2005-01-14,13509.5,13582.5,13411.3,13494.8,0
2005-01-17,13529.1,13636.8,13528.1,13621.7,0
2005-01-18,13622,13622,13490,13604.2,0
2005-01-19,13634,13700.9,13586.3,13678.6,0
2005-01-20,13551,13585.7,13500.6,13543.6,0
2005-01-21,13495.9,13518.7,13432.5,13481,0
2005-01-24,13449.9,13483.1,13320.5,13387,0
2005-01-25,13378.8,13594.9,13356.2,13584.1,0
2005-01-26,13599.2,13652.5,13558,13623.7,0
2005-01-27,13636.7,13750.5,13596.4,13628.9,0
2005-01-28,13633.7,13679.3,13560,13650.1,0
2005-01-31,13625.2,13762.9,13581.2,13721.7,0
2005-02-01,13714.4,13736.6,13522.4,13578.3,0
2005-02-02,13573.6,13607.9,13454.4,13555.8,0
2005-02-03,13525.9,13586.8,13456.1,13515.3,0
2005-02-04,13495.7,13623.6,13470.5,13585.2,0
2005-02-07,13749.1,13816.9,13749.1,13795,0
2005-02-08,13806.6,13864,13788.3,13845.6,0
2005-02-14,14006.5,14043.9,13943.5,14017.2,0
2005-02-15,14042.4,14065.7,13978.2,13995.8,0
2005-02-16,14029.5,14044.8,13962.5,14015.5,0
2005-02-17,14024.1,14037.6,13936.6,13967.8,0
2005-02-18,13933.9,14093.4,13898.9,14087.9,0
2005-02-21,14072.4,14113.9,14045.7,14111.7,0
2005-02-22,14095.9,14118.2,14022.1,14090.5,0
2005-02-23,13933.7,13964.8,13907.5,13957.9,0
2005-02-24,13970.6,14060.9,13956.1,14060.9,0
2005-02-25,14103.1,14207.5,14103.1,14157.1,0
2005-02-28,14204.9,14272.5,14141.8,14195.3,0
2005-03-01,14031.2,14085.8,13954.6,14061.2,0
2005-03-02,14039.8,14066.8,13817.5,13850.8,0
2005-03-03,13816.8,13909.1,13785.4,13892.4,0
2005-03-04,13906,13922.4,13692.4,13730.8,0
2005-03-07,13829.8,13872.6,13749.2,13772,0
2005-03-08,13763.1,13889.4,13736.2,13881.7,0
2005-03-09,13915.4,13996.5,13871.3,13941.5,0
2005-03-10,13811.4,13874.2,13742.2,13856,0
2005-03-11,13859.9,13909.3,13781.4,13890.9,0
2005-03-14,13832.9,13935.1,13816.2,13906.8,0
2005-03-15,13886.8,13886.8,13763.5,13816.8,0
2005-03-16,13709.8,13838.2,13647.1,13832.5,0
2005-03-17,13723.2,13858.4,13699.7,13818,0
2005-03-18,13865,13907.1,13779.8,13828.4,0
2005-03-21,13823,13865.1,13786.8,13834.3,0
2005-03-22,13800.8,13822.9,13757.7,13776.5,0
2005-03-23,13602.9,13644,13564.6,13603.6,0
2005-03-24,13591.9,13613,13547.8,13597.1,0
2005-03-29,13552.1,13552.1,13380.9,13411.9,0
2005-03-30,13404.6,13460,13357.2,13425.8,0
2005-03-31,13515.4,13556.1,13482.5,13516.9,0
2005-04-01,13495.7,13518.6,13397.6,13491.3,0
2005-04-04,13474.4,13545.3,13437,13513.4,0
2005-04-06,13537.4,13612,13505.8,13562.3,0
2005-04-07,13605.4,13619.9,13538.4,13602.3,0
2005-04-08,13670.8,13687,13636.3,13666.7,0
2005-04-11,13614,13668,13606.4,13659.9,0
2005-04-12,13660.7,13678.6,13622.7,13658,0
2005-04-13,13695.7,13808.5,13665.4,13799.6,0
2005-04-14,13741.2,13788.7,13707.7,13772.4,0
2005-04-15,13672.7,13672.7,13579.2,13638.8,0
2005-04-18,13382,13424.7,13337.4,13355.2,0
2005-04-19,13430.2,13503.3,13428.4,13444.1,0
2005-04-20,13534.2,13567.9,13489.1,13501.6,0
2005-04-21,13407.6,13639.9,13401.9,13597.3,0
2005-04-22,13684.6,13727.4,13649.5,13693.5,0
2005-04-25,13744.5,13802.4,13711.4,13750.2,0
2005-04-26,13768.7,13919.5,13719.8,13859.6,0
2005-04-27,13832.8,13847.4,13799.7,13839.6,0
2005-04-28,13813.7,13956.5,13813.7,13909.4,0
2005-04-29,13829.5,13913.1,13801.2,13909,0
2005-05-03,13969.6,13994.7,13877.9,13894,0
2005-05-04,13958.2,13981.8,13917.7,13945,0
2005-05-05,14056.9,14110.3,14021.9,14061.7,0
2005-05-06,14041.3,14095.8,14004.1,14034,0
2005-05-09,14068.3,14106.5,14006.8,14085.1,0
2005-05-10,14097.2,14112.6,13991.2,14018.4,0
2005-05-11,13959.3,13973.6,13895.3,13939.8,0
2005-05-12,13969,13984.3,13928.1,13968.3,0
2005-05-13,13907.2,13921.4,13841.9,13866.8,0
2005-05-17,13861.6,13863.2,13626.6,13667,0
2005-05-18,13648.3,13668.4,13590,13627,0
2005-05-19,13676.9,13748,13645.1,13698.9,0
2005-05-20,13715.7,13723.8,13642.8,13717.4,0
2005-05-23,13730.1,13730.1,13632.2,13699.1,0
2005-05-24,13703.1,13726.2,13677.3,13719.3,0
2005-05-25,13715.1,13717.1,13542.5,13562.1,0
2005-05-26,13569.3,13590.6,13541.8,13570,0
2005-05-27,13671.6,13739.2,13669.2,13714.8,0
2005-05-30,13741.3,13851.3,13684.5,13845.1,0
2005-05-31,13815.7,13932.9,13779.8,13867.1,0
2005-06-01,13817.3,13895.3,13813.7,13873.1,0
2005-06-02,13943,13946,13779.8,13814.6,0
2005-06-03,13822,13870.5,13792.7,13818.5,0
2005-06-06,13768,13862.6,13745.7,13860.5,0
2005-06-07,13806,13846.3,13800.1,13837.3,0
2005-06-08,13868.1,13938.8,13842,13898.5,0
2005-06-09,13884.2,13984.3,13876.6,13898.3,0
2005-06-10,13927,13972.7,13916.9,13934.8,0
2005-06-13,13948.4,13978.6,13898.5,13952,0
2005-06-14,13954.7,13999.1,13901.5,13904.8,0
2005-06-15,13932.8,13953,13870.2,13914.3,0
2005-06-16,13909.8,13909.8,13801.4,13833.5,0
2005-06-17,13866.8,13926.6,13847.5,13912,0
2005-06-20,13928.7,13966.9,13908.7,13945.8,0
2005-06-21,13935.3,13983.5,13890.8,13979.3,0
2005-06-22,13995.6,14183.4,13995.6,14161,0
2005-06-23,14197,14233.8,14157,14190.4,0
2005-06-24,14141.7,14230.3,14108.4,14230.3,0
2005-06-27,14142.5,14203,14142.1,14176,0
2005-06-28,14206.8,14287.4,14174.8,14287.4,0
2005-06-29,14314,14365,14247,14277.3,0
2005-06-30,14281.5,14310.8,14154.7,14201.1,0
2005-07-04,14188.3,14188.5,14123,14177.9,0
2005-07-05,14146.4,14161,14101.6,14124.8,0
2005-07-06,14170.7,14202.1,14126.9,14149.9,0
2005-07-07,14146.2,14156.9,14006.8,14030.8,0
2005-07-08,14014.8,14053.2,13920.9,13964.5,0
2005-07-11,14065.3,14157.2,14047,14157.2,0
2005-07-12,14214.9,14215.5,14094.7,14147,0
2005-07-13,14170.3,14308.4,14140.4,14307.3,0
2005-07-14,14389.4,14497.4,14389.4,14491.5,0
2005-07-15,14489.8,14550.2,14444.6,14504.3,0
2005-07-18,14496.5,14578.7,14487.9,14567,0
2005-07-19,14493.3,14625.1,14493.3,14567.7,0
2005-07-20,14584.1,14673.8,14567,14602.7,0
2005-07-21,14660.8,14691.7,14560.5,14620.1,0
2005-07-22,14744.5,14800.3,14655.4,14786.5,0
2005-07-25,14794.9,14841.6,14768.8,14794,0
2005-07-26,14818.8,14840.4,14744.4,14769.9,0
2005-07-27,14787,14828,14743.7,14801.9,0
2005-07-28,14836.3,14899.7,14771.2,14813.3,0
2005-07-29,14863.5,14892.3,14838.2,14881,0
2005-08-01,14892.7,14989.5,14841.1,14978.9,0
2005-08-02,15068.2,15167.7,15046.8,15137.1,0
2005-08-03,15197.1,15201.8,15035.4,15118.5,0
2005-08-04,15101.6,15186.1,15076.5,15111.5,0
2005-08-05,15054.6,15083.5,14972.5,15051.3,0
2005-08-08,15034,15117.9,15024.5,15108.9,0
2005-08-09,15137.6,15161.8,15029.4,15047.8,0
2005-08-10,15113.9,15346.4,15096,15346.4,0
2005-08-11,15432.7,15477.1,15331,15445.2,0
2005-08-12,15459.2,15480.8,15398.3,15451,0
2005-08-15,15435.5,15482.2,15391.6,15466.1,0
2005-08-16,15455.7,15508.6,15394.7,15443.6,0
2005-08-17,15331.1,15449.6,15309.5,15449.6,0
2005-08-18,15442.5,15455.2,15101.7,15148.1,0
2005-08-19,15123.6,15173.5,15001.4,15038.6,0
2005-08-22,15093.2,15225.6,15049.9,15218.6,0
2005-08-23,15222.5,15244.9,14938,14973.9,0
2005-08-24,14935,14969.5,14861.4,14873.8,0
2005-08-25,14844.2,14963.7,14832,14889.1,0
2005-08-26,14942.8,14991.6,14863,14982.9,0
2005-08-29,14851.7,14861.5,14734.4,14837,0
2005-08-30,14870.2,14976.5,14831.9,14922.2,0
2005-08-31,14853.6,14927,14796.5,14903.5,0
2005-09-01,15031.5,15149.6,15014.8,15143.8,0
2005-09-02,15197.9,15249.2,15131,15221.9,0
2005-09-05,15231.8,15244,15179.8,15227.8,0
2005-09-06,15287.7,15307.7,15038.7,15160.8,0
2005-09-07,15247.9,15271.2,15206,15224.6,0
2005-09-08,15257.5,15257.5,15156.9,15166.2,0
2005-09-09,15168.6,15188.4,15081.3,15165.8,0
2005-09-12,15240.4,15240.9,15186.6,15199.8,0
2005-09-13,15159,15192.9,15052.6,15070.6,0
2005-09-14,15059.9,15097.3,14979.7,15086.6,0
2005-09-15,15092.4,15129.6,14990,15041,0
2005-09-16,15034.7,15035.5,14966,14983.2,0
2005-09-20,15034.7,15252.8,14943.6,15241.9,0
2005-09-21,15207.1,15271.9,15162.6,15223.6,0
2005-09-22,15144.5,15194,15120,15180,0
2005-09-23,15169,15169.9,15045.5,15144,0
2005-09-26,15166.2,15279,15128,15274.3,0
2005-09-27,15286.5,15312.4,15163.7,15189.9,0
2005-09-28,15186.1,15269,15164.9,15221.5,0
2005-09-29,15248.9,15433,15241.5,15431.2,0
2005-09-30,15449.3,15470.5,15394.7,15428.5,0
2005-10-03,15399.9,15452.3,15369.2,15394.4,0
2005-10-04,15397.4,15493,15382.2,15382.2,0
2005-10-05,15317.1,15317.1,15137.5,15161,0
2005-10-06,14943.2,14946,14823,14839.3,0
2005-10-07,14857.2,14899.2,14798.9,14847.8,0
2005-10-10,14898.8,14933.9,14852.3,14898.8,0
2005-10-12,14880.5,14933.1,14557.5,14575,0
2005-10-13,14527,14644.7,14508.5,14621.8,0
2005-10-14,14577.4,14577.4,14439.1,14485.9,0
2005-10-17,14551.7,14572.7,14449.4,14541.3,0
2005-10-18,14585.8,14649.7,14563.5,14597.4,0
2005-10-19,14434.7,14463.1,14345.9,14372.8,0
2005-10-20,14477.5,14524.7,14399,14408.9,0
2005-10-21,14364.7,14491.9,14308.6,14487.8,0
2005-10-24,14470.7,14505.6,14321.6,14402.3,0
2005-10-25,14566,14566.1,14422.4,14424.9,0
2005-10-26,14447,14474.2,14361.8,14458.1,0
2005-10-27,14475.7,14484.3,14376.9,14381.1,0
2005-10-28,14282.1,14295.9,14189.5,14215.8,0
2005-10-31,14313.4,14393.3,14255.9,14386.4,0
2005-11-01,14485.3,14591.4,14470.6,14572.3,0
2005-11-02,14583.1,14604.5,14544.7,14597.5,0
2005-11-03,14626.6,14649.9,14546.9,14601.6,0
2005-11-04,14660.3,14668.5,14536.3,14585.8,0
2005-11-07,14498.8,14503.5,14353.9,14365.8,0
2005-11-08,14420.5,14435.2,14317.5,14403.2,0
2005-11-09,14440.6,14626.6,14417.5,14597.5,0
2005-11-10,14586,14642.8,14567.5,14633.3,0
2005-11-11,14668.2,14808.5,14655.7,14740.6,0
2005-11-14,14760.4,14772.9,14542,14629.5,0
2005-11-15,14573.5,14671,14518.8,14627.4,0
2005-11-16,14632.4,14684,14603.7,14650.5,0
2005-11-17,14672.8,14788.6,14620.4,14788,0
2005-11-18,14915,14924.6,14865.8,14883.3,0
2005-11-21,14939.7,14942.1,14843.9,14885.6,0
2005-11-22,14881.9,14897.8,14807,14885.7,0
2005-11-23,14961.9,15071.2,14925.7,15062.3,0
2005-11-24,15111,15117.9,15042.3,15084.4,0
2005-11-25,15053.9,15100.9,15027.8,15081.5,0
2005-11-28,15099.6,15133.9,15073.5,15100,0
2005-11-29,15059,15062,14958.8,15028.8,0
2005-11-30,15028.7,15072.8,14936.9,14937.1,0
2005-12-01,14881.2,15068,14866.1,15068,0
2005-12-02,15178.1,15232.3,15129.3,15200.4,0
2005-12-05,15208.9,15208.9,15145.2,15158.8,0
2005-12-06,15156.8,15161.9,14967.8,14990.6,0
2005-12-07,15026.9,15135,14960.2,15135,0
2005-12-08,15095.2,15095.2,14860.5,14879.2,0
2005-12-09,14905.6,14953.3,14871,14910.5,0
2005-12-12,14991.6,15080,14972,14984.4,0
2005-12-13,14981.2,14995.6,14863.8,14942.6,0
2005-12-14,14981.5,14981.5,14867.7,14976.2,0
2005-12-15,15039.6,15078.9,15025.5,15059,0
2005-12-16,15078,15078.4,14967.8,15029.8,0
2005-12-19,15044.9,15200.1,15044.9,15182.9,0
2005-12-20,15172.1,15200.7,15128.6,15169.2,0
2005-12-21,15219.3,15272.7,15210.9,15221.4,0
2005-12-22,15251.1,15252.5,15170.9,15182.5,0
2005-12-23,15208.8,15226,15182.6,15183.6,0
2005-12-28,15076.9,15173.5,15049.4,15101.5,0
2005-12-29,15146.5,15151.3,15028.3,15045.6,0
2005-12-30,14959.4,14972.2,14811.6,14876.4,0
2006-01-03,14844,14945,14844,14944.8,0
2006-01-04,15112.8,15208.9,15085.4,15200,0
2006-01-05,15313.8,15373.8,15261.8,15271.1,0
2006-01-06,15327.3,15347,15252.5,15344.4,0
2006-01-09,15498,15602.9,15497.7,15547.4,0
2006-01-10,15638.4,15658.9,15500.2,15569.9,0
2006-01-11,15584.5,15725.5,15584.5,15650.9,0
2006-01-12,15767.9,15791.3,15652,15719.4,0
2006-01-13,15672.4,15792.4,15670.8,15788,0
2006-01-16,15787.3,15816.5,15745,15777.7,0
2006-01-17,15798.5,15798.5,15550.2,15576.2,0
2006-01-18,15426.9,15525.6,15376.5,15481.2,0
2006-01-19,15555.8,15675.3,15549.7,15670.4,0
2006-01-20,15700.7,15788.1,15565.5,15662.1,0
2006-01-23,15454.8,15497.9,15412.2,15464.8,0
2006-01-24,15540.9,15551.7,15463.1,15530.6,0
2006-01-25,15560.7,15572.4,15487.7,15520.4,0
2006-01-26,15550.3,15563.4,15469.2,15520.1,0
2006-01-27,15659.2,15770.5,15650.7,15753.1,0
2006-02-01,15798.4,15808.2,15653.9,15742.3,0
2006-02-02,15771.3,15775.7,15666.9,15691.7,0
2006-02-03,15472,15486.7,15420.7,15429.7,0
2006-02-06,15415.9,15565,15374.9,15548,0
2006-02-07,15558.5,15560.4,15466.5,15517,0
2006-02-08,15451.2,15469.5,15327.1,15373.4,0
2006-02-09,15443.4,15467.7,15371.7,15413.4,0
2006-02-10,15365.4,15443.5,15355.4,15426,0
2006-02-13,15303,15355.4,15268,15312.1,0
2006-02-14,15241.7,15445.1,15241,15420.3,0
2006-02-15,15449.1,15514.9,15316.6,15423.2,0
2006-02-16,15495.8,15495.8,15436.5,15450.9,0
2006-02-17,15517.9,15520.6,15437.5,15475.7,0
2006-02-20,15525.7,15627,15525.7,15598.7,0
2006-02-21,15651.7,15661.2,15567.6,15627.2,0
2006-02-22,15613.9,15641.8,15584.3,15635.7,0
2006-02-23,15651.8,15849.9,15611.5,15812.5,0
2006-02-24,15848.5,15875.3,15779.8,15856,0
2006-02-27,15943.6,15999.3,15890.8,15949.9,0
2006-02-28,15920.5,15928.1,15824.5,15918.5,0
2006-03-01,15768.2,15887.6,15768.2,15818.1,0
2006-03-02,15905.9,15923,15836.4,15882.5,0
2006-03-03,15887.7,15896.5,15802,15802,0
2006-03-06,15812.7,15845.2,15777,15811.8,0
2006-03-07,15835.5,15835.5,15560.6,15602.4,0
2006-03-08,15545.4,15555.8,15348.2,15493.1,0
2006-03-09,15526.1,15555.6,15458.8,15510.1,0
2006-03-10,15521.4,15521.4,15397.2,15445,0
2006-03-13,15542.8,15545.8,15469.8,15542.1,0
2006-03-14,15548.1,15548.3,15461.8,15519.8,0
2006-03-15,15647.4,15762.1,15647,15720.4,0
2006-03-16,15753.4,15773.7,15668.3,15729,0
2006-03-17,15778.5,15846,15715.4,15801.7,0
2006-03-20,15868.5,15973,15862.9,15930,0
2006-03-21,15911.5,15936.2,15870.7,15922.8,0
2006-03-22,15790.5,15840.1,15619.1,15642.8,0
2006-03-23,15689.6,15772.9,15669.5,15771.2,0
2006-03-24,15778.2,15792,15671.6,15716.5,0
2006-03-27,15743.7,15847.8,15694.1,15815.9,0
2006-03-28,15824.5,15920.1,15787,15856.6,0
2006-03-29,15790.4,15843.1,15729.2,15745.1,0
2006-03-30,15819.4,15954.9,15819.4,15880.7,0
2006-03-31,15942.7,15964.3,15739.2,15805,0
2006-04-03,15905,16076.7,15877.4,16063.8,0
2006-04-04,16107.2,16121.2,16039.5,16100.1,0
2006-04-06,16222.3,16423.3,16190.5,16411.1,0
2006-04-07,16415.5,16534.8,16328.6,16471.8,0
2006-04-10,16383.6,16527.9,16374.6,16521.6,0
2006-04-11,16480.8,16505.8,16381,16475.8,0
2006-04-12,16414.4,16427.6,16260.9,16310.8,0
2006-04-13,16360.2,16446.7,16308.8,16429.4,0
2006-04-18,16534.9,16643.8,16533.1,16637.5,0
2006-04-19,16858,16897.8,16780.5,16830.4,0
2006-04-20,16888.9,16953.2,16753.2,16944.3,0
2006-04-21,16893.5,16991.5,16808.6,16912.2,0
2006-04-24,16917.6,16930,16678.3,16705.7,0
2006-04-25,16734.8,16746.3,16547.3,16577.8,0
2006-04-26,16628.6,16739.3,16539.1,16672.7,0
2006-04-27,16749.5,16857,16728.8,16742.8,0
2006-04-28,16461.6,16672.4,16429.5,16661.3,0
2006-05-02,16764.6,16896.8,16744.2,16868,0
2006-05-03,17067,17099.5,16970.4,17027,0
2006-05-04,16966.2,17076.9,16966.2,17013.9,0
2006-05-08,17204.2,17328.4,17204.2,17301.8,0
2006-05-09,17278.9,17278.9,17118.2,17134,0
2006-05-10,17205.3,17239.2,17018.2,17080.6,0
2006-05-11,17066,17185.8,17010.4,17140.8,0
2006-05-12,16868.8,16967,16845.8,16901.8,0
2006-05-15,16623.3,16673.5,16455.5,16494.8,0
2006-05-16,16400.7,16435.6,16247.6,16393.1,0
2006-05-17,16497.9,16626.7,16421.1,16615.6,0
2006-05-18,16232.2,16363.3,16177.2,16266.5,0
2006-05-19,16169.8,16361.9,16155.8,16313.4,0
2006-05-22,16295.4,16305,15790.4,15805.5,0
2006-05-23,15747.4,15888.5,15691.1,15864.5,0
2006-05-24,15857.2,15930.2,15673.8,15822.6,0
2006-05-25,15741.8,15764.7,15627,15696.9,0
2006-05-26,15897.3,15932.2,15814.9,15895.1,0
2006-05-29,15976.3,16006.1,15919.1,15963.8,0
2006-05-30,15976.4,15976.4,15840.3,15857.9,0
2006-06-01,15817.8,15923.7,15606,15645.3,0
2006-06-02,15731.8,15920,15677,15912.7,0
2006-06-05,15964.3,16062.3,15943.4,16016.2,0
2006-06-06,15844.9,15986,15824.2,15973.1,0
2006-06-07,15916.8,15944.5,15776.4,15816.5,0
2006-06-08,15603.1,15611.5,15419.4,15450.1,0
2006-06-09,15468.8,15640.3,15405.8,15628.7,0
2006-06-12,15560.7,15680.3,15498.3,15621.4,0
2006-06-13,15417.2,15437.2,15204.9,15234.4,0
2006-06-14,15238.6,15396.5,15214.7,15247.9,0
2006-06-15,15419.7,15455.6,15355.4,15435.1,0
2006-06-16,15807.4,15851.5,15749.5,15842.7,0
2006-06-19,15760,15781.5,15723.4,15768.9,0
2006-06-20,15709,15709,15555.2,15609,0
2006-06-21,15599.9,15667.7,15520.4,15659.4,0
2006-06-22,15859.8,15885.7,15798.6,15826.7,0
2006-06-23,15729.5,15828.5,15682.8,15808.8,0
2006-06-26,15756.7,15841.1,15726.8,15804.8,0
2006-06-27,15827.8,15892.9,15770.9,15774.7,0
2006-06-28,15632.4,15742.7,15613.2,15742.7,0
2006-06-29,15890.2,15916,15844.1,15865.2,0
2006-06-30,16170.8,16273.7,16125.2,16267.6,0
2006-07-03,16288.6,16364.2,16234.9,16326.7,0
2006-07-04,16363.2,16379,16312.2,16369,0
2006-07-05,16364,16377.7,16254.7,16267.2,0
2006-07-06,16141.7,16445.2,16129.7,16441,0
2006-07-07,16497.9,16497.9,16399.5,16459.8,0
2006-07-10,16376.8,16606.6,16338.9,16603.8,0
2006-07-11,16512.2,16568.6,16477.5,16490.1,0
2006-07-12,16507.7,16552.6,16435.6,16522.2,0
2006-07-13,16490.5,16558,16288.4,16305.5,0
2006-07-14,16124,16159.1,16062.6,16135.7,0
2006-07-17,15980.5,16104.2,15948.8,16064.8,0
2006-07-18,16035,16109.7,15966.4,16043.9,0
2006-07-19,16069.8,16171.1,16062.6,16097.5,0
2006-07-20,16418.1,16481.2,16390.3,16472.6,0
2006-07-21,16406.8,16483.2,16376,16464.2,0
2006-07-24,16376.4,16485,16354.4,16480.6,0
2006-07-25,16668.6,16671.4,16580.6,16583.8,0
2006-07-26,16584.5,16623.5,16566.4,16617.2,0
2006-07-27,16713,16924.2,16713,16916.8,0
2006-07-28,16935,17034.6,16918.8,16955,0
2006-07-31,17103.4,17114.2,16965.2,16971.3,0
2006-08-01,16990.2,16990.2,16907.4,16911.4,0
2006-08-02,16887.7,17085.7,16872.7,17032.8,0
2006-08-03,17073.4,17097.8,17011.6,17048.4,0
2006-08-04,17050,17096.4,16867.9,16887.8,0
2006-08-07,16927.7,16961.2,16811.4,16953.6,0
2006-08-08,17056.6,17066.4,16994.6,17048.2,0
2006-08-09,16996,17350,16959,17346.6,0
2006-08-10,17322.5,17349.8,17212,17222.1,0
2006-08-11,17255.2,17323.5,17211.5,17249.9,0
2006-08-14,17280.1,17303.2,17215,17290,0
2006-08-15,17274.5,17295.3,17242.8,17274.1,0
2006-08-16,17406.6,17473.7,17349.9,17451,0
2006-08-17,17501.9,17506.2,17329.1,17373.1,0
2006-08-18,17381.4,17414,17316.1,17330.7,0
2006-08-21,17326.4,17329.7,16996.8,17007.9,0
2006-08-22,17096.5,17155.6,17037.2,17149.8,0
2006-08-23,17101.1,17111.8,17010.3,17088.4,0
2006-08-24,16971,17040.2,16870.7,16883,0
2006-08-25,16958.3,17005.4,16894.1,16955.4,0
2006-08-28,16955.9,16998.7,16911.5,16922.3,0
2006-08-29,17003.6,17102.4,16999,17083.3,0
2006-08-30,17147.8,17289.2,17134.9,17284.7,0
2006-08-31,17395.5,17422.8,17356.8,17392.3,0
2006-09-01,17373.2,17514.3,17311.4,17423.7,0
2006-09-04,17504.3,17538.6,17476.6,17513.9,0
2006-09-05,17523.8,17523.8,17404.7,17438.8,0
2006-09-06,17446,17446,17208.9,17258.5,0
2006-09-07,17099.9,17133.5,17044.9,17096.4,0
2006-09-08,17071.2,17171.5,17070.9,17145.8,0
2006-09-11,17141.6,17158.2,16929.7,16948.6,0
2006-09-12,16932.3,17128.9,16921.5,17075.4,0
2006-09-13,17221,17235.4,17173.8,17210,0
2006-09-14,17274.7,17304.7,17142.7,17183.4,0
2006-09-15,17179.1,17246.9,17143.2,17237.7,0
2006-09-18,17253.7,17423.9,17253,17387.2,0
2006-09-19,17411.9,17426.5,17314.6,17346.7,0
2006-09-20,17232.2,17523.5,17220.8,17513,0
2006-09-21,17546.6,17663.4,17539.6,17620,0
2006-09-22,17526.3,17639.1,17512,17600.7,0
2006-09-25,17600.6,17683.4,17539.8,17546,0
2006-09-26,17614.3,17614.3,17277.8,17308.1,0
2006-09-27,17478.2,17540.7,17402.1,17521.5,0
2006-09-28,17565.9,17604.9,17506.2,17530.6,0
2006-09-29,17559.7,17589.6,17350.8,17543.1,0
2006-10-03,17490.5,17648.7,17428.1,17606.5,0
2006-10-04,17637.2,17687.2,17535.8,17629.2,0
2006-10-05,17897.9,17940.5,17810.1,17907.7,0
2006-10-06,17901.1,17931.7,17848.7,17903.4,0
2006-10-09,17876,17876,17589.1,17675.2,0
2006-10-10,17780.3,17852.3,17751.9,17823.7,0
2006-10-11,17856.6,17875.6,17740.8,17862.8,0
2006-10-12,17896.4,17948.1,17835.7,17873.1,0
2006-10-13,18049.8,18067.6,17949.6,17988.8,0
2006-10-16,18067.2,18069.5,17958.1,18010.2,0
2006-10-17,17965.3,18074.3,17823.3,18014.8,0
2006-10-18,17910,18048.1,17881.8,18048.1,0
2006-10-19,18053.9,18070.8,17938,17987,0
2006-10-20,18012.6,18148,18012.6,18113.6,0
2006-10-23,18170.2,18170.3,18066.1,18089.8,0
2006-10-24,18136.2,18173.4,18121.7,18153.4,0
2006-10-25,18150.9,18169,18106.1,18157.9,0
2006-10-26,18267.4,18378.8,18240.6,18353.7,0
2006-10-27,18400.8,18465.5,18232.6,18297.6,0
2006-10-31,18196,18336.4,18152.9,18324.3,0
2006-11-01,18376.4,18494.9,18376.4,18453.7,0
2006-11-02,18495.3,18724.9,18397.3,18714.8,0
2006-11-03,18696.6,18771,18646.2,18749.7,0
2006-11-06,18702.2,18940.8,18694.1,18936.6,0
2006-11-07,19102.9,19161.4,18855.9,18939.3,0
2006-11-08,18933.5,18995,18750.8,18811.2,0
2006-11-09,18885.2,18993.4,18866,18952.8,0
2006-11-10,18958.1,18976.2,18861.9,18891.1,0
2006-11-13,18763.4,18902.2,18717.6,18868.5,0
2006-11-14,18889.9,18989.5,18759.3,18878.4,0
2006-11-15,18940,19106.8,18926.3,19093,0
2006-11-16,19162.9,19237.7,19048,19154.1,0
2006-11-17,19125.9,19214.6,19097.3,19182.7,0
2006-11-20,19030.3,19133.5,18928.6,18954.6,0
2006-11-21,19002.1,19064.1,18959.8,19008.3,0
2006-11-22,19102.2,19257,19075.3,19250.8,0
2006-11-23,19345,19404,19244.3,19265.3,0
2006-11-24,19206.4,19315.7,19195.9,19260.3,0
2006-11-27,19263.8,19328.1,19122.4,19204,0
2006-11-28,18996.8,18998.1,18618.7,18639.5,0
2006-11-29,18730.5,18843.5,18687.3,18780.9,0
2006-11-30,18944.6,19033.4,18923.6,18960.5,0
2006-12-01,18922.5,18945.4,18650.5,18690.8,0
2006-12-04,18654.1,18768.6,18587.7,18702.7,0
2006-12-05,18880.8,18949.9,18794.2,18944.2,0
2006-12-06,18988.1,19131.2,18937.6,19026.3,0
2006-12-07,19023.8,19048.4,18783.3,18843,0
2006-12-08,18775.5,18799.2,18666.9,18740,0
2006-12-11,18811.8,18965.7,18811.8,18924.7,0
2006-12-12,19010.2,19015.7,18820,18907.2,0
2006-12-13,18867.7,18870.4,18623.6,18718.2,0
2006-12-14,18806.7,18954.9,18774.4,18919.4,0
2006-12-15,19080.3,19126.7,19014.3,19110.7,0
2006-12-18,19094.6,19216.5,19046.9,19192.9,0
2006-12-19,19163,19180.3,18905.4,18964.6,0
2006-12-20,19109.8,19273.8,19108.4,19240.1,0
2006-12-21,19249.2,19276.3,19157.8,19222.8,0
2006-12-22,19227.2,19320.5,19197.7,19320.5,0
2006-12-27,19620.5,19728,19512.5,19725.7,0
2006-12-28,19742.8,20038.2,19686.8,20001.9,0
2006-12-29,20049,20049,19885.2,19964.7,0
2007-01-02,20004.8,20323.6,19990.3,20310.2,0
2007-01-03,20353.4,20554.6,20249.6,20413.4,0
2007-01-04,20415.7,20463.2,19948,20025.6,0
2007-01-05,19890.2,20213.6,19757.2,20211.3,0
2007-01-08,19915,20085.6,19844.3,20029.7,0
2007-01-09,20162.5,20173.1,19794.3,19898.1,0
2007-01-10,19665.4,19693.7,19508,19568.3,0
2007-01-11,19653,19697.6,19350.5,19385.4,0
2007-01-12,19628.8,19680.6,19523.8,19613.4,0
2007-01-15,19776.1,20073.3,19746.1,20068.6,0
2007-01-16,20130.6,20133.5,19938.2,20027.9,0
2007-01-17,19917.5,20122.4,19841.2,20064.6,0
2007-01-18,20064.8,20297.4,20002.8,20277.5,0
2007-01-19,20215.6,20337.9,20189.3,20327.7,0
2007-01-22,20501.4,20779.5,20487.6,20772.2,0
2007-01-23,20743.8,20810.8,20589.4,20769.7,0
2007-01-24,20950.9,20971.5,20725.5,20821.1,0
2007-01-25,20889.7,20897.6,20610.2,20669.8,0
2007-01-26,20457.5,20457.5,20204.7,20281.1,0
2007-01-29,20317.4,20366.7,20197.6,20236.7,0
2007-01-30,20281.9,20465.5,20165.2,20460.5,0
2007-01-31,20463.8,20507.7,20008.6,20106.4,0
2007-02-01,20251.6,20496.8,20176.6,20430.2,0
2007-02-02,20544.3,20704.1,20468.8,20563.7,0
2007-02-05,20514.8,20645.8,20409.2,20455.6,0
2007-02-06,20511.8,20712.3,20438.3,20655.2,0
2007-02-07,20716.6,20739,20598,20679.7,0
2007-02-08,20475.9,20763.6,20319,20735.1,0
2007-02-09,20746.9,20771.1,20593.8,20677.7,0
2007-02-12,20534.4,20696.7,20488.8,20593.4,0
2007-02-13,20523.9,20523.9,20127.1,20132.2,0
2007-02-14,20302.2,20330.4,20184.7,20209.9,0
2007-02-15,20466.7,20570.1,20398.4,20538.4,0
2007-02-16,20545.9,20588.2,20458,20567.9,0
2007-02-21,20649.7,20677.3,20540.3,20651.4,0
2007-02-22,20748.5,20829.7,20740.3,20809.2,0
2007-02-23,20844.2,20844.2,20547.4,20711.7,0
2007-02-26,20520.4,20581.4,20474.4,20507.9,0
2007-02-27,20500.9,20500.9,20042.3,20147.9,0
2007-02-28,19426.9,19749.6,19381.9,19651.5,0
2007-03-01,19581.8,19643.4,19346.6,19346.6,0
2007-03-02,19386.6,19560.5,19355.6,19442,0
2007-03-05,19137.3,19164.3,18659.2,18664.9,0
2007-03-06,18899.2,19080.3,18876.6,19058.6,0
2007-03-07,19188.2,19239.9,18910.2,18918.6,0
2007-03-08,18924.3,19191.1,18909.1,19175.2,0
2007-03-09,19259.1,19259.1,19065,19134.9,0
2007-03-12,19252.4,19470.4,19220.5,19442.4,0
2007-03-13,19397,19442.5,19251.2,19333.1,0
2007-03-14,18803.1,18888.4,18738.5,18836.9,0
2007-03-15,19029.2,19054.9,18932.5,18969.4,0
2007-03-16,18846.5,19130.1,18770.3,18953.5,0
2007-03-19,19006.2,19267.8,18967.4,19266.7,0
2007-03-20,19430.7,19463.9,19332.6,19356.9,0
2007-03-21,19381,19537.1,19270.7,19516.4,0
2007-03-22,19757.7,19813.2,19621.2,19690.2,0
2007-03-23,19665.1,19729.5,19634.1,19692.6,0
2007-03-26,19719.9,19819,19653.7,19765.8,0
2007-03-27,19749.8,19768.3,19661.8,19706.8,0
2007-03-28,19664.9,19729.3,19459.2,19553.9,0
2007-03-29,19470.4,19832.1,19460.3,19821.8,0
2007-03-30,19810.8,19880.2,19705.6,19800.9,0
2007-04-02,19900,19976.8,19672.9,19809.7,0
2007-04-03,19903.9,20021,19903.9,20002.7,0
2007-04-04,20187.7,20210.8,20099.8,20209.7,0
2007-04-10,20416.5,20416.5,20248,20347.9,0
2007-04-11,20427.9,20502.2,20278.8,20449.4,0
2007-04-12,20360.3,20428.6,20293.3,20380.2,0
2007-04-13,20413.5,20432,20265,20341,0
2007-04-16,20493.2,20765.4,20489.9,20757.5,0
2007-04-17,20804.9,20816.1,20635.6,20788.6,0
2007-04-18,20868.1,20868.1,20718.7,20777.1,0
2007-04-19,20615.4,20634.9,20232.8,20299.7,0
2007-04-20,20495.8,20567.3,20474.3,20566.6,0
2007-04-23,20710.4,20757.4,20529.1,20556.6,0
2007-04-24,20455.3,20618,20396.4,20572.8,0
2007-04-25,20484.2,20621.7,20417.6,20536.8,0
2007-04-26,20672.5,20778.4,20651.3,20667.3,0
2007-04-27,20557.1,20619.1,20425.6,20526.5,0
2007-04-30,20526,20526,20130.1,20319,0
2007-05-02,20384,20483.2,20351.2,20388.5,0
2007-05-03,20582.4,20739,20555.6,20681.6,0
2007-05-04,20865.1,20883.2,20714.8,20841.1,0
2007-05-07,20934,21070.2,20891.1,20896.6,0
2007-05-08,20850.1,20880.7,20662.6,20706.3,0
2007-05-09,20704.4,20844.8,20677.8,20844.8,0
2007-05-10,20729.5,20821.8,20683.3,20746.3,0
2007-05-11,20469.5,20552.6,20420.1,20468.2,0
2007-05-14,21036.6,21065.6,20870,20979.2,0
2007-05-15,20985.9,21088.8,20826.9,20868.2,0
2007-05-16,20854.1,20953.2,20784.2,20937.2,0
2007-05-17,21042.7,21084.2,20944.2,20994.6,0
2007-05-18,20882.9,20904.8,20769.1,20904.8,0
2007-05-21,20963.5,21055.1,20922.3,20927.8,0
2007-05-22,20997,21020.4,20782.4,20843.9,0
2007-05-23,20838.3,20888.1,20767.7,20799,0
2007-05-25,20553.8,20566.2,20474,20520.7,0
2007-05-28,20594.1,20619.2,20503.9,20529.8,0
2007-05-29,20518.3,20565.2,20395.1,20469.6,0
2007-05-30,20343,20403.3,20184.5,20293.8,0
2007-05-31,20405.9,20673.4,20354.7,20634.5,0
2007-06-01,20717.3,20793.4,20598.8,20602.9,0
2007-06-04,20699,20821.9,20638.7,20729.6,0
2007-06-05,20820.5,20878.1,20616,20842.2,0
2007-06-06,20850.2,20943.9,20803.2,20818.6,0
2007-06-07,20637.9,20838.4,20600.4,20800.2,0
2007-06-08,20531.8,20536.2,20433.5,20509.2,0
2007-06-11,20649.1,20673.9,20591.4,20615.5,0
2007-06-12,20660.7,20664.8,20511,20636.4,0
2007-06-13,20527.3,20628.1,20520.7,20578.8,0
2007-06-14,20714.8,20924.8,20714.8,20867.2,0
2007-06-15,21024.3,21052.9,20917.6,21017.1,0
2007-06-18,21256.3,21585,21256.3,21582.9,0
2007-06-20,21645.1,21897.6,21644.1,21684.7,0
2007-06-21,21784.1,21969.2,21714.9,21954.7,0
2007-06-22,21879.5,22052.8,21788.2,21999.9,0
2007-06-25,21884.1,22085.6,21814.5,21822.3,0
2007-06-26,21800.8,21950,21755.3,21803.6,0
2007-06-27,21775.2,21800.5,21562,21705.6,0
2007-06-28,21912.8,22035.4,21885.5,21938.2,0
2007-06-29,21997.2,22044.7,21768.8,21772.7,0
2007-07-03,22004.1,22159.5,21960.8,22151.1,0
2007-07-04,22279.8,22307.6,22131.2,22218.6,0
2007-07-05,22272.8,22328.6,22127,22253,0
2007-07-06,22217.5,22565.4,22081.3,22531.7,0
2007-07-09,22720,22818.3,22601.7,22817.4,0
2007-07-10,22833.5,22889.6,22718.1,22885.8,0
2007-07-11,22655.4,22850.4,22539.7,22607,0
2007-07-12,22797.8,22975.8,22773.7,22809,0
2007-07-13,23199.1,23239.9,23048.7,23099.3,0
2007-07-16,23098.7,23128.6,22932.3,22953.9,0
2007-07-17,22915.8,23148.2,22915.8,23057.3,0
2007-07-18,22957,23035.8,22782.6,22841.9,0
2007-07-19,22864.8,23024.5,22817.9,23016.2,0
2007-07-20,23195.4,23301.9,23118.7,23291.9,0
2007-07-23,23170.3,23389.9,23152.5,23365.6,0
2007-07-24,23459.7,23534.4,23410.5,23472.9,0
2007-07-25,23228.6,23439.8,23228.6,23362.2,0
2007-07-26,23494,23557.7,23127.8,23211.7,0
2007-07-27,22647.1,22854.5,22443.1,22570.4,0
2007-07-30,22478.8,22759.5,22473.9,22739.9,0
2007-07-31,23023.4,23199.9,22882,23184.9,0
2007-08-01,23018.2,23025.1,22209.8,22455.3,0
2007-08-02,22730.4,22767.5,22144.7,22443.2,0
2007-08-03,22625.4,22644.6,22356.3,22538.4,0
2007-08-06,22128.1,22147.4,21916.7,21936.7,0
2007-08-07,22171.9,22177.8,21833.1,21908,0
2007-08-08,22102.8,22540.3,22100.3,22536.7,0
2007-08-09,22715.1,22796.7,22425.1,22439.3,0
2007-08-10,21797.4,21860.1,21661.1,21792.7,0
2007-08-13,21932,21969.4,21692.2,21891.1,0
2007-08-14,21886.2,22012,21836.1,22007.3,0
2007-08-15,21637.5,21637.5,21303.3,21375.7,0
2007-08-16,20841.2,20841.2,20435.2,20672.4,0
2007-08-17,20761.3,20761.3,19386.7,20387.1,0
2007-08-20,21140.7,21608.3,20901.6,21595.6,0
2007-08-21,22228.2,22616.8,21651.4,21729.3,0
2007-08-22,21949.4,22360,21854.2,22346.9,0
2007-08-23,23055.1,23063.9,22771.8,22967,0
2007-08-24,22718.5,22933.8,22629.5,22921.9,0
2007-08-27,23358.4,23582.7,23285.7,23577.7,0
2007-08-28,23750.2,23750.2,23304.6,23363.8,0
2007-08-29,22802.8,23110.2,22686.8,23020.6,0
2007-08-30,23510,23583.5,23376.7,23484.5,0
2007-08-31,23584.7,24089,23487.1,23984.1,0
2007-09-03,23611,23915.1,23611,23904.1,0
2007-09-04,23937.5,24127.2,23855.1,23886.1,0
2007-09-05,24196.6,24283.2,23839,24069.2,0
2007-09-06,23858,24089.1,23853.1,24050.4,0
2007-09-07,24036.3,24135.2,23881.7,23982.6,0
2007-09-10,23584.1,24123.7,23578.1,23999.7,0
2007-09-11,24000.2,24157.3,23753.3,23952.2,0
2007-09-12,24195.4,24329.2,24088.1,24310.1,0
2007-09-13,24476,24552.2,24216.4,24537,0
2007-09-14,24750,24978.6,24715.7,24898.1,0
2007-09-17,24977.4,24977.4,24544.7,24599.3,0
2007-09-18,24503.8,24599.3,24368.7,24576.8,0
2007-09-19,25511.3,25648.4,25286.9,25554.6,0
2007-09-20,25638.3,25773.6,25571.2,25701.1,0
2007-09-21,25660,25893.2,25554.5,25843.8,0
2007-09-24,26002.1,26635.3,25994.8,26495.2,0
2007-09-25,26388.8,26667.2,26236.7,26382.1,0
2007-09-27,26664.8,27166,26664.8,27065.2,0
2007-09-28,27126.1,27255,26899.5,27142.5,0
2007-10-02,27816.9,28256.8,27795.6,28199.8,0
2007-10-03,28163.3,28871,27245.5,27479.9,0
2007-10-04,27108.3,27423.1,26746.6,26974,0
2007-10-05,27329.7,27843.6,27203.9,27831.5,0
2007-10-08,28233.3,28482.4,27651.2,27770.3,0
2007-10-09,27817.1,28238.3,27491.9,28228,0
2007-10-10,28654.9,28771.5,28292.9,28569.3,0
2007-10-11,28689.7,29133.8,28609.7,29133,0
2007-10-12,28773.1,28935.7,28368.7,28838.4,0
2007-10-15,29147.8,29562,28767.4,29540.8,0
2007-10-16,29238.3,29920.2,28884.2,28954.6,0
2007-10-17,28674.3,29310.8,28484.2,29298.7,0
2007-10-18,30013.5,30025.1,29265.5,29465.1,0
2007-10-22,28337,28760.6,28337,28373.6,0
2007-10-23,28727,29419,28718.6,29376.8,0
2007-10-24,29810.4,29997,29290.7,29333.5,0
2007-10-25,29660.5,29943.4,29314.2,29854.5,0
2007-10-26,30215.2,30562.6,29932.6,30405.2,0
2007-10-29,30986.2,31604.5,30986.2,31586.9,0
2007-10-30,31361.9,31958.4,31361.9,31638.2,0
2007-10-31,31531,31556.1,31159.5,31352.6,0
2007-11-01,31783.5,31897.5,31342.1,31492.9,0
2007-11-02,30580.1,30922.3,30366.7,30468.3,0
2007-11-05,30165.8,30356.8,28920.3,28942.3,0
2007-11-06,29220,29471,28479,29438.1,0
2007-11-07,30054.1,30195.6,29596.2,29708.9,0
2007-11-08,28758.7,29009.4,28545.7,28760.2,0
2007-11-09,28510.5,29249.9,28408.5,28783.4,0
2007-11-12,28061.4,28071.5,27468,27665.7,0
2007-11-13,27561.6,28011,26952.9,27803.3,0
2007-11-14,28787.4,29175.2,28623,29166,0
2007-11-15,29078.2,29250,28730.3,28751.2,0
2007-11-16,28037.2,28120.4,27496.2,27614.4,0
2007-11-19,27629,27801.5,27300.3,27460.2,0
2007-11-20,26583.6,27851.3,26404.3,27771.2,0
2007-11-21,27277.7,27303.9,26500.5,26618.2,0
2007-11-22,26318.2,27003.9,25861.7,26004.9,0
2007-11-23,26484.7,26723.3,26305.4,26541.1,0
2007-11-26,27398.5,27643.6,27311.9,27626.6,0
2007-11-27,26704.8,27552.3,26637.6,27210.2,0
2007-11-28,27315.9,27455.8,27028.7,27371.2,0
2007-11-29,28337.1,28667.3,28114.7,28482.5,0
2007-11-30,28604.7,28792.3,28436.7,28643.6,0
2007-12-03,28825,29119.7,28658.4,28658.4,0
2007-12-04,28544.2,29020.8,28544.2,28879.6,0
2007-12-05,28942.2,29411.4,28712.5,29345.4,0
2007-12-06,29769.2,29889.3,29530.3,29558.9,0
2007-12-07,29890.6,29962.9,28838.9,28842.5,0
2007-12-10,29017.7,29137.9,28445.7,28501.1,0
2007-12-11,28947.7,29235.2,28726.1,29226.8,0
2007-12-12,28611.6,28777.3,28343.2,28521.1,0
2007-12-13,28518.8,28604.2,27606.2,27744.4,0
2007-12-14,27708.3,27813.8,27245.2,27563.6,0
2007-12-17,27236.4,27245.5,26551.4,26596.6,0
2007-12-18,26515.1,26912.3,26094,26732.9,0
2007-12-19,26880.1,27214.7,26670.8,27029.2,0
2007-12-20,27034.6,27203.9,26957.7,27017.1,0
2007-12-21,27192.8,27670.3,27192.8,27626.9,0
2007-12-24,27965.2,28191.2,27954.3,28128.8,0
2007-12-27,28337.5,28343.4,27842.9,27842.9,0
2007-12-28,27511.5,27678.4,27296.8,27370.6,0
2007-12-31,27437.9,27820.1,27437.9,27812.7,0
2008-01-02,27632.2,27853.6,27299.4,27560.5,0
2008-01-03,27050,27223.7,26864.1,26887.3,0
2008-01-04,27004.3,27596.8,26994.8,27519.7,0
2008-01-07,26962.5,27186.1,26698.5,27179.5,0
2008-01-08,27467,27637.6,27088.7,27112.9,0
2008-01-09,26847.5,27625.8,26757,27615.8,0
2008-01-10,27426.4,27596.5,27115.8,27230.8,0
2008-01-11,27435.5,27593.7,26725.9,26867,0
2008-01-14,27019.1,27142.9,26464.6,26468.1,0
2008-01-15,26728.9,26800.5,25823.5,25837.8,0
2008-01-16,25131.1,25131.1,24320,24450.8,0
2008-01-17,24705.1,25381.9,23957.6,25115,0
2008-01-18,24247.2,25378.2,24134.2,25201.9,0
2008-01-21,24459,24650.3,23770.1,23818.8,0
2008-01-22,22624.3,22713.7,21709.6,21757.6,0
2008-01-23,23359.2,24240,22647.3,24090.2,0
2008-01-24,24396.8,24966.2,23478.9,23539.3,0
2008-01-25,24801.5,25243.6,24483.9,25122.4,0
2008-01-28,24342.4,24384.3,23586.5,24053.6,0
2008-01-29,24640.1,24736.8,24229.1,24291.8,0
2008-01-30,24605.2,24631.6,23586.4,23653.7,0
2008-01-31,23789.7,23887.2,23052.9,23455.7,0
2008-02-01,23791.9,24238.3,23322.1,24123.6,0
2008-02-04,24885.1,25101.4,24728.5,25032.1,0
2008-02-05,24710.1,24962,24504.5,24808.7,0
2008-02-06,23458.2,23592.3,23284,23469.5,0
2008-02-11,23404.7,23404.7,22569.5,22616.1,0
2008-02-12,22953.8,23146.4,22891.2,22921.7,0
2008-02-13,23330.1,23534.5,22938.1,23169.6,0
2008-02-14,23893.5,24140.3,23756.4,24021.7,0
2008-02-15,23511.5,24208.5,23446.4,24148.4,0
2008-02-18,24344.3,24413.9,23735.9,23759.2,0
2008-02-19,24040.7,24402.6,24025.1,24123.2,0
2008-02-20,24265.3,24265.3,23481.1,23590.6,0
2008-02-21,23957.6,24003.6,23500.9,23623,0
2008-02-22,23233.9,23420.3,23077.5,23305,0
2008-02-25,23546.1,23553,23165,23269.1,0
2008-02-26,23564.8,23762.4,23395.2,23714.8,0
2008-02-27,24161.2,24610.4,24111.6,24483.8,0
2008-02-28,24373.9,24841.2,24205,24591.7,0
2008-02-29,24226.8,24370.7,24010.5,24331.7,0
2008-03-03,23491.6,23738.7,23458.9,23585,0
2008-03-04,23858,23923.2,23060.9,23119.9,0
2008-03-05,23066.6,23268.4,22873.3,23114.3,0
2008-03-06,23360.7,23615.2,23254.3,23342.7,0
2008-03-07,22694.2,22836.8,22447.8,22501.3,0
2008-03-10,22387.2,22725.2,22034.8,22705.1,0
2008-03-11,22634.7,22995.3,22263.3,22995.3,0
2008-03-12,23737.7,23737.7,23139.4,23422.8,0
2008-03-13,22925.4,23007.6,22251.2,22301.6,0
2008-03-14,22536.1,22747.1,22151.5,22237.1,0
2008-03-17,21318,21473.4,21041.2,21084.6,0
2008-03-18,21444.6,21467.2,20572.9,21384.6,0
2008-03-19,22191.9,22191.9,21779.8,21866.9,0
2008-03-20,21173.3,21471.7,20896.1,21108.2,0
2008-03-25,21841.8,22529.8,21691.6,22464.5,0
2008-03-26,22581.8,22811.3,22428.4,22617,0
2008-03-27,22312.6,22758.9,22205.2,22664.2,0
2008-03-28,22750.3,23313.9,22721.2,23285.9,0
2008-03-31,22997,23077.8,22700.8,22849.2,0
2008-04-01,23084.9,23305.7,22700.5,23137.5,0
2008-04-02,24133.8,24195.3,23858.9,23872.4,0
2008-04-03,23947.6,24334.2,23937.3,24264.6,0
2008-04-07,24484.8,24642,24269.6,24578.8,0
2008-04-08,24507.1,24557.4,24212.6,24311.7,0
2008-04-09,24293.4,24492,23921.2,23984.6,0
2008-04-10,24101.4,24214.6,23905.6,24187.1,0
2008-04-11,24442.3,24681.5,24322.1,24667.8,0
2008-04-14,23968,24070.2,23753,23811.2,0
2008-04-15,23950.4,24043.9,23613.5,23901.3,0
2008-04-16,24075.7,24194.2,23749.7,23878.3,0
2008-04-17,24369.8,24442.1,24150.5,24259,0
2008-04-18,24234.5,24400.9,24107.2,24197.8,0
2008-04-21,24821,24887.1,24668.3,24721.7,0
2008-04-22,24460.6,24965.7,24413.2,24939.2,0
2008-04-23,25000.5,25361.3,24919.7,25289.2,0
2008-04-24,25776.3,25861.7,25603.6,25680.8,0
2008-04-25,25853,25853,25437.8,25516.8,0
2008-04-28,25613.2,25717.4,25567.6,25666.3,0
2008-04-29,25662,26038.6,25633.5,25914.2,0
2008-04-30,25998.3,26066.5,25731.6,25755.3,0
2008-05-02,26325,26374.1,26173.8,26241,0
2008-05-05,26321.6,26387.4,26118.6,26183.9,0
2008-05-06,26084.6,26315,26072.6,26262.1,0
2008-05-07,26378,26378,25471.2,25610.2,0
2008-05-08,25442.5,25616.9,25353.5,25449.8,0
2008-05-09,25401.9,25483.8,24911.3,25063.2,0
2008-05-13,25190.2,25601.6,25032.2,25552.8,0
2008-05-14,25461.4,25546.8,25108.1,25533.5,0
2008-05-15,25719,25736.6,25208.2,25513.7,0
2008-05-16,25665.6,25748.3,25533.6,25618.8,0
2008-05-19,25592.2,25822,25592.2,25742.2,0
2008-05-20,25692.3,25702.9,25042.1,25169.5,0
2008-05-21,24828,25498.1,24820.2,25460.3,0
2008-05-22,24984.3,25057.5,24700.5,25043.1,0
2008-05-23,25085.3,25128.4,24693.6,24714.1,0
2008-05-26,24234.3,24331.7,24100.3,24127.3,0
2008-05-27,24239.1,24441.1,24221.3,24282,0
2008-05-28,24209,24338.7,24178.7,24249.5,0
2008-05-29,24542.1,24542.1,24222.1,24384,0
2008-05-30,24448.4,24585.8,24289.8,24533.1,0
2008-06-02,24542.3,24923.3,24453.8,24831.3,0
2008-06-03,24556.2,24590.6,24254.9,24375.8,0
2008-06-04,24327.7,24462.6,24123.2,24123.2,0
2008-06-05,24150.5,24321.7,24004,24255.3,0
2008-06-06,24505.6,24524.6,24392.8,24402.2,0
2008-06-10,23689.2,23741.1,23343.2,23375.5,0
2008-06-11,23289,23486.2,23178,23327.6,0
2008-06-12,22820.9,23023.8,22695.1,23023.8,0
2008-06-13,22920.8,22984.1,22592.3,22592.3,0
2008-06-16,22814.2,23233,22814.2,23029.7,0
2008-06-17,23008.1,23128.6,22872.3,23058,0
2008-06-18,23114.4,23492.2,22947,23325.8,0
2008-06-19,22849.3,22999.7,22733.8,22797.6,0
2008-06-20,22818,23411.6,22745.6,22745.6,0
2008-06-23,22407.1,22830.4,22384.6,22715,0
2008-06-24,22697.2,22731.5,22456,22456,0
2008-06-25,22745.2,22827.6,22567.9,22635.2,0
2008-06-26,22742.5,22885.3,22441.5,22455.7,0
2008-06-27,21901.3,22201.5,21773.7,22042.3,0
2008-06-30,22237.9,22237.9,21997.7,22102,0
2008-07-02,21785.4,21938.2,21555.5,21704.4,0
2008-07-03,21389.5,21742.1,21163.6,21242.8,0
2008-07-04,21402.2,21534.1,21344.8,21423.8,0
2008-07-07,21402.7,21916.2,21402.7,21913.1,0
2008-07-08,21632.7,21684.2,21098.8,21220.8,0
2008-07-09,21740.8,21954.2,21532,21805.8,0
2008-07-10,21562.1,22020.7,21498.9,21821.8,0
2008-07-11,21834.6,22225.4,21761,22184.6,0
2008-07-14,22205,22360.3,21871.6,22014.5,0
2008-07-15,21644,21644,21077.2,21174.8,0
2008-07-16,20988.7,21334.4,20988.7,21223.5,0
2008-07-17,21825.2,21892.5,21672.3,21734.7,0
2008-07-18,22010.9,22010.9,21677.2,21874.2,0
2008-07-21,22523.3,22645.5,22455,22532.9,0
2008-07-22,22430.6,22690.7,22393.1,22527.5,0
2008-07-23,22900.8,23134.6,22871,23134.6,0
2008-07-24,23330.9,23369.1,23062.6,23087.7,0
2008-07-25,22751.5,22843.2,22542.1,22740.7,0
2008-07-28,22801.8,22862,22619.2,22687.2,0
2008-07-29,22265.9,22265.9,22089.1,22258,0
2008-07-30,22637.3,22751,22573.2,22690.6,0
2008-07-31,22878.8,22878.8,22695.7,22731.1,0
2008-08-01,22497.9,22881.3,22207.3,22862.6,0
2008-08-04,22630.6,22713.6,22425.1,22514.9,0
2008-08-05,22225.1,22225.1,21739.2,21949.8,0
2008-08-07,22403.2,22424.5,21915.3,22104.2,0
2008-08-08,21997.6,22230.6,21690.6,21885.2,0
2008-08-11,22020.5,22235.5,21859.3,21859.3,0
2008-08-12,21992.2,22309.3,21640.9,21640.9,0
2008-08-13,21270.8,21665.8,21223.4,21293.3,0
2008-08-14,21302.7,21453.5,21109,21392.7,0
2008-08-15,21383.7,21383.7,20994.5,21160.6,0
2008-08-18,21163,21206.6,20751.1,20930.7,0
2008-08-19,20675.8,20902.5,20484.4,20484.4,0
2008-08-20,20388.8,20971.2,20388.8,20931.2,0
2008-08-21,20762.7,20762.7,20350.5,20392.1,0
2008-08-25,20739.5,21108.2,20739.5,21104.8,0
2008-08-26,20849.1,21173.6,20785.8,21056.7,0
2008-08-27,21104.6,21464.7,21104.6,21464.7,0
2008-08-28,21546.9,21546.9,20857,20972.3,0
2008-08-29,21289.7,21474.3,21224,21261.9,0
2008-09-01,20999.3,21031.1,20844.2,20906.3,0
2008-09-02,20956.9,21066.6,20595.6,21042.5,0
2008-09-03,20964.8,20964.8,20526.7,20585.1,0
2008-09-04,20545.4,20621.5,20356.5,20389.5,0
2008-09-05,19833.9,19987.2,19708.4,19933.3,0
2008-09-08,20840.7,20840.7,20638,20794.3,0
2008-09-09,20439.5,20543.2,20300,20491.1,0
2008-09-10,20114.8,20284,19951.3,19999.8,0
2008-09-11,19854.8,19854.8,19220.3,19388.7,0
2008-09-12,19432.7,19525.6,19157.7,19352.9,0
2008-09-16,18325.7,18538.5,18019.2,18300.6,0
2008-09-17,18691.3,18699.2,17637.2,17637.2,0
2008-09-18,17120.2,17850,16283.7,17632.5,0
2008-09-19,18878.3,19327.7,18588.1,19327.7,0
2008-09-22,19869,19869,19137.7,19632.2,0
2008-09-23,19178.5,19302.8,18872.8,18872.8,0
2008-09-24,18954.3,19291,18862.9,18962,0
2008-09-25,19003.2,19248.7,18870.1,18934.4,0
2008-09-26,18909.6,18936.9,18500.1,18682.1,0
2008-09-29,18742.2,18742.2,17796.3,17880.7,0
2008-09-30,16898.3,18029.8,16799.3,18016.2,0
2008-10-02,17870.4,18285.7,17631.7,18211.1,0
2008-10-03,17789,17926.1,17682.4,17682.4,0
2008-10-06,17156.2,17241.8,16790.9,16803.8,0
2008-10-08,16108,16422.5,15431.7,15431.7,0
2008-10-09,15598.2,15990.2,15550.9,15943.2,0
2008-10-10,14717.5,14910.5,14398.5,14796.9,0
2008-10-13,15156.2,16376.4,14754.6,16312.2,0
2008-10-14,17141.1,17141.1,16615,16832.9,0
2008-10-15,16609.1,16609.1,15961.9,15998.3,0
2008-10-16,14902.3,15230.5,14578.5,15230.5,0
2008-10-17,15081.5,15300.1,14554.2,14554.2,0
2008-10-20,14691.9,15472.7,14691.8,15323,0
2008-10-21,15617,15617,14884.1,15041.2,0
2008-10-22,14878.2,15161.7,14038.4,14266.6,0
2008-10-23,13596.3,14032.2,13403.3,13760.5,0
2008-10-24,13478.6,13478.6,12618.4,12618.4,0
2008-10-27,12372.8,12736.8,10676.3,11015.8,0
2008-10-28,11154.6,12596.3,11133.9,12596.3,0
2008-10-29,12807.3,13307.4,12333.9,12702.1,0
2008-10-30,13280.4,14329.8,13280.4,14329.8,0
2008-10-31,14037.4,14122.8,13517.4,13968.7,0
2008-11-03,14436,14889.1,14272.2,14344.4,0
2008-11-04,14337.6,14539.6,13853.2,14384.3,0
2008-11-05,15045.5,15317.8,14750,14840.2,0
2008-11-06,14081.8,14081.8,13674.1,13790,0
2008-11-07,13273.1,14254.2,13273.1,14243.4,0
2008-11-10,15033.2,15148,14453.6,14744.6,0
2008-11-11,14323,14853.8,13926.7,14040.9,0
2008-11-12,14155.3,14256.1,13626.3,13939.1,0
2008-11-13,13068.9,13373.1,12943.1,13221.3,0
2008-11-14,13749.5,13749.5,13493.9,13542.7,0
2008-11-17,13584.3,13738.1,13277.6,13529.5,0
2008-11-18,13298.9,13363.6,12676.3,12915.9,0
2008-11-19,12827.4,13179.3,12738.5,12815.8,0
2008-11-20,12171,12298.6,11976.9,12298.6,0
2008-11-21,11814.8,13048.5,11814.8,12659.2,0
2008-11-24,12239.5,12707.2,12239.5,12457.9,0
2008-11-25,13012,13090.9,12767.4,12878.6,0
2008-11-26,12990.3,13369.5,12990.3,13369.5,0
2008-11-27,13901.5,13930.9,13332.9,13552.1,0
2008-11-28,13550.3,13896.5,13550.3,13888.2,0
2008-12-01,13775.3,14253.7,13659.4,14108.8,0
2008-12-02,13373,13513.5,13344.6,13405.8,0
2008-12-03,13598.6,13778,13573.4,13588.7,0
2008-12-04,13857.3,13883.9,13459.6,13509.8,0
2008-12-05,13718.9,13875.1,13656.9,13846.1,0
2008-12-08,14303.2,15044.9,14303.2,15044.9,0
2008-12-09,15032.3,15205.3,14717.5,14753.2,0
2008-12-10,14946,15579,14946,15577.7,0
2008-12-11,15533.6,15781,15337.7,15613.9,0
2008-12-12,15287.7,15393.1,14479.2,14758.4,0
2008-12-15,15363.5,15386.9,15007.4,15047,0
2008-12-16,15018.5,15217.2,14819.7,15130.2,0
2008-12-17,15545,15557.5,15179.4,15460.5,0
2008-12-18,15335.3,15548.3,15301.2,15497.8,0
2008-12-19,15235.2,15444.3,15015,15127.5,0
2008-12-22,15177.1,15227.4,14622.4,14622.4,0
2008-12-23,14472,14491.8,14084.9,14220.8,0
2008-12-24,13855.9,14300.7,13855.9,14184.1,0
2008-12-29,14080.9,14332,13924.3,14328.5,0
2008-12-30,14476.7,14513.5,14189.1,14235.5,0
2008-12-31,14377.5,14527.1,14302.2,14387.5,0
2009-01-02,14448.2,15042.8,14412.1,15042.8,0
2009-01-05,15349.3,15563.3,15128.3,15563.3,0
2009-01-06,15612.5,15651.6,15367.9,15509.5,0
2009-01-07,15759.5,15763.5,14976.7,14987.5,0
2009-01-08,14755.8,14755.8,14334.2,14415.9,0
2009-01-09,14530.8,14673.6,14297.4,14377.4,0
2009-01-12,14312.3,14312.3,13895,13971,0
2009-01-13,13930.3,14118.9,13644.5,13668,0
2009-01-14,13807,14019,13675,13704.6,0
2009-01-15,13136.2,13300.8,12904,13243,0
2009-01-16,13279,13423.2,13113.5,13255.5,0
2009-01-19,13414.1,13519.2,13097.5,13340,0
2009-01-20,12854.4,13160.9,12816.2,12959.8,0
2009-01-21,12534.6,12762.5,12439.1,12583.6,0
2009-01-22,12844.4,12895.2,12657.1,12658,0
2009-01-23,12542,12734.8,12469.8,12578.6,0
2009-01-29,13560.1,13560.1,13109.3,13154.4,0
2009-01-30,12958.1,13390.1,12899.6,13278.2,0
2009-02-02,13194,13239.5,12733.3,12861.5,0
2009-02-03,12991.5,13066,12729,12776.9,0
2009-02-04,13029.4,13108.7,12975.3,13063.9,0
2009-02-05,13084.8,13492.5,13018.6,13178.9,0
2009-02-06,13535.8,13660.2,13322.6,13655,0
2009-02-09,13865.6,13865.6,13561.5,13769.1,0
2009-02-10,13787.1,13976.3,13663.4,13880.6,0
2009-02-11,13546.1,13600,13363.1,13539.2,0
2009-02-12,13439.6,13478.7,13174,13228.3,0
2009-02-13,13314.8,13576.3,13314,13554.7,0
2009-02-16,13559.8,13559.8,13257.3,13455.9,0
2009-02-17,13195.5,13195.5,12933.9,12945.4,0
2009-02-18,12783.8,13031.3,12712.3,13016,0
2009-02-19,12873.1,13055.7,12788.1,13023.4,0
2009-02-20,12719.1,12816.8,12669.6,12699.2,0
2009-02-23,12778,13208,12778,13175.1,0
2009-02-24,12789.3,12814.4,12634.8,12798.5,0
2009-02-25,12979.9,13148.3,12858.3,13005.1,0
2009-02-26,13070.4,13071.6,12692,12894.9,0
2009-02-27,12930,13032.3,12799.8,12811.6,0
2009-03-02,12522.6,12576.5,12296.9,12317.5,0
2009-03-03,11967.1,12192.3,11849.2,12033.9,0
2009-03-04,11880.2,12423.7,11880.2,12331.2,0
2009-03-05,12488.3,12488.3,12163.5,12211.2,0
2009-03-06,12041.8,12146.2,11921.5,11921.5,0
2009-03-09,11872.5,11927.9,11344.6,11344.6,0
2009-03-10,11542.9,11747.1,11542.9,11694,0
2009-03-11,12228.2,12228.2,11904.6,11930.7,0
2009-03-12,11905.5,12040.8,11848.5,12001.5,0
2009-03-13,12395.2,12525.8,12303.7,12525.8,0
2009-03-16,12657.9,12976.7,12615.5,12976.7,0
2009-03-17,12948.8,13226.3,12854,12878.1,0
2009-03-18,13053,13167.2,13020.8,13117.2,0
2009-03-19,13205.2,13205.2,12947.9,13130.9,0
2009-03-20,13157.9,13157.9,12797.1,12833.5,0
2009-03-23,13001.5,13451,13001.5,13447.4,0
2009-03-24,13773.2,13953,13538.2,13910.3,0
2009-03-25,13754.8,13892.9,13567.5,13622.1,0
2009-03-26,13821.3,14132.1,13819.1,14109,0
2009-03-27,14257.6,14257.6,13955.7,14119.5,0
2009-03-30,13893.2,13893.2,13413.5,13456.3,0
2009-03-31,13545.4,13696.7,13428.3,13576,0
2009-04-01,13746.2,13788.4,13411.8,13519.5,0
2009-04-02,13963.3,14533.3,13953.6,14522,0
2009-04-03,14547.5,14644.8,14392.2,14545.7,0
2009-04-06,14920.8,15147.1,14778.5,14998,0
2009-04-07,14922.1,14994.8,14743.7,14929,0
2009-04-08,14715.7,14715.7,14276.3,14474.9,0
2009-04-09,14677.8,14987.4,14656.2,14901.4,0
2009-04-14,15302.1,15596.3,15140.4,15580.2,0
2009-04-15,15344.6,15669.8,15213.4,15669.6,0
2009-04-16,15928.8,15977.1,15517.4,15583,0
2009-04-17,15956.5,15956.5,15541.3,15601.3,0
2009-04-20,15574.3,15878.4,15383,15750.9,0
2009-04-21,15065.6,15332.3,15065.6,15285.9,0
2009-04-22,15328.8,15396.3,14830.6,14878.5,0
2009-04-23,14958.2,15222.2,14867.6,15214.5,0
2009-04-24,15217.4,15367.5,15062.3,15258.8,0
2009-04-27,15160.7,15160.7,14798.9,14840.4,0
2009-04-28,15057.2,15078.6,14458,14555.1,0
2009-04-29,14767.9,14983.7,14714.5,14957,0
2009-04-30,15369.1,15587.3,15204.1,15521,0
2009-05-04,15869.3,16387.1,15855.2,16381,0
2009-05-05,16572,16580.5,16295.9,16430.1,0
2009-05-06,16348.8,16885.9,16268,16834.6,0
2009-05-07,17278.3,17327.5,16880.6,17217.9,0
2009-05-08,17149.3,17443,16970.2,17389.9,0
2009-05-11,17381,17685.6,17032.4,17087.9,0
2009-05-12,16996.2,17239.7,16908.1,17153.6,0
2009-05-13,17097.8,17372.2,17014.9,17059.6,0
2009-05-14,16630.3,16630.3,16422.3,16541.7,0
2009-05-15,16818.8,16953.4,16736.2,16790.7,0
2009-05-18,16468.7,17062.5,16334.4,17022.9,0
2009-05-19,17454.2,17588.9,17376.4,17544,0
2009-05-20,17486.4,17611,17362.4,17475.8,0
2009-05-21,17291.4,17415.3,17172.6,17199.5,0
2009-05-22,17169.6,17299.3,16740.3,17062.5,0
2009-05-25,16999.1,17264.4,16789,17121.8,0
2009-05-26,17050.3,17283.9,16977.7,16991.6,0
2009-05-27,17395.6,17984,17347.9,17885.3,0
2009-05-29,18027.9,18227.8,17833.7,18171,0
2009-06-01,18499.9,18895.8,18415.4,18888.6,0
2009-06-02,18916.6,18916.6,18300.6,18389.1,0
2009-06-03,18616.9,18967.4,18508.3,18576.5,0
2009-06-04,18417.9,18522.4,18108.8,18502.8,0
2009-06-05,18674.5,18722.5,18406.9,18679.5,0
2009-06-08,18521.8,18636.2,18236.1,18253.4,0
2009-06-09,18450.6,18475.5,17710.4,18058.5,0
2009-06-10,18339.9,18789.8,18258.2,18785.7,0
2009-06-11,18578.9,18883.2,18564.9,18791,0
2009-06-12,19034.8,19162,18707.2,18889.7,0
2009-06-15,18712.1,18872.7,18433.3,18499,0
2009-06-16,18236,18315,17859.7,18165.5,0
2009-06-17,17984.8,18255.1,17833.8,18084.6,0
2009-06-18,17955.7,18069.8,17655.8,17776.7,0
2009-06-19,17936.3,18015.1,17759.9,17920.9,0
2009-06-22,17906.4,18398.9,17906.4,18059.6,0
2009-06-23,17577.7,17682.9,17376,17538.4,0
2009-06-24,17583.3,17912.1,17484.1,17892.2,0
2009-06-25,18140.2,18340.9,18069.4,18275,0
2009-06-26,18408.4,18688.1,18360.7,18600.3,0
2009-06-29,18561.1,18687.4,18451.8,18528.5,0
2009-06-30,18883.2,18883.2,18364.8,18378.7,0
2009-07-02,18781,18781,18053.1,18178.1,0
2009-07-03,17961.2,18234.2,17894.8,18203.4,0
2009-07-06,18020.1,18258.3,17897.7,17979.4,0
2009-07-07,17943.5,18160,17821.7,17862.3,0
2009-07-08,17653,17819.3,17493.6,17721.1,0
2009-07-09,17793.6,17836.9,17509.3,17790.6,0
2009-07-10,17800.1,17851.2,17645.6,17708.4,0
2009-07-13,17612.4,17612.4,17186,17254.6,0
2009-07-14,17631.7,17896.4,17581.4,17885.7,0
2009-07-15,18042.6,18289,18030.1,18258.7,0
2009-07-16,18688.9,18700.6,18303.6,18361.9,0
2009-07-17,18551.9,18855.9,18457.4,18805.7,0
2009-07-20,19005.2,19506.4,18960.5,19502.4,0
2009-07-21,19601.9,19601.9,19295.2,19501.7,0
2009-07-22,19560.4,19641.8,19224.1,19248.2,0
2009-07-23,19431.9,19824.2,19415.4,19817.7,0
2009-07-24,20063.9,20063.9,19715.2,19982.8,0
2009-07-27,20170.7,20385.7,20096.2,20251.6,0
2009-07-28,20261.9,20664.5,20109.6,20624.5,0
2009-07-29,20404.5,20542.6,19787.5,20135.5,0
2009-07-30,20150.3,20359.8,19955.3,20234.1,0
2009-07-31,20546.1,20712.7,20474.1,20573.3,0
2009-08-03,20582.7,20816.6,20449.2,20807.3,0
2009-08-04,21196.8,21196.8,20748.6,20796.4,0
2009-08-05,20779.8,20995.8,20436.7,20494.8,0
2009-08-06,20484.3,20904.9,20339.9,20899.2,0
2009-08-07,20708.1,20759.6,20316.8,20375.4,0
2009-08-10,20758.5,21010.5,20730.4,20929.5,0
2009-08-11,20775,21088.1,20733.3,21074.2,0
2009-08-12,20565.1,20680.7,20417.8,20435.2,0
2009-08-13,20767.9,20943.9,20746.9,20861.3,0
2009-08-14,21024,21037.2,20639.6,20893.3,0
2009-08-17,20467.3,20471.8,20058.1,20137.1,0
2009-08-18,20125.6,20409.2,19916.3,20306.3,0
2009-08-19,20195.1,20352.9,19824.9,19954.2,0
2009-08-20,20282.7,20465.2,20196.3,20328.9,0
2009-08-21,20288.6,20439.4,20002.8,20199,0
2009-08-24,20650,20650,20433.6,20535.9,0
2009-08-25,20246.8,20476.2,20143.5,20435.2,0
2009-08-26,20542.8,20576.6,20401.7,20456.3,0
2009-08-27,20289.3,20364.4,20147.3,20242.8,0
2009-08-28,20409.1,20409.1,20004.7,20098.6,0
2009-08-31,19827.1,19827.1,19592.1,19724.2,0
2009-09-01,19961.7,19961.7,19734.3,19872.3,0
2009-09-02,19560.3,19611.1,19425.9,19522,0
2009-09-03,19526.9,19823,19526.9,19761.7,0
2009-09-04,19830,20413.6,19744.4,20318.6,0
2009-09-07,20502.8,20667.6,20446.2,20629.3,0
2009-09-08,20617.4,21133.7,20617.4,21069.8,0
2009-09-09,21085.1,21085.1,20825.2,20851,0
2009-09-10,21131.1,21322.6,21020.9,21069.6,0
2009-09-11,21122.3,21306.1,20980.2,21161.4,0
2009-09-14,20841.5,21045,20821.6,20932.2,0
2009-09-15,21049.2,21049.2,20819.9,20866.4,0
2009-09-16,21086.8,21403.1,20950.4,21402.9,0
2009-09-17,21674.7,21929.8,21636.5,21768.5,0
2009-09-18,21641,21766,21515.9,21623.4,0
2009-09-21,21574.9,21730.7,21457.3,21472.8,0
2009-09-22,21556.7,21704.1,21491.7,21701.1,0
2009-09-23,21655.6,21742.4,21524.3,21595.5,0
2009-09-24,21386.5,21399.2,20963.4,21050.7,0
2009-09-25,20810.8,21065.7,20766.5,21024.4,0
2009-09-28,20798.5,20829.5,20534.8,20588.4,0
2009-09-29,20889.8,21087.2,20889.8,21013.2,0
2009-09-30,20981.1,21090.5,20793,20955.2,0
2009-10-02,20380.2,20470.9,20323.6,20375.5,0
2009-10-05,20342.6,20489.9,20305.1,20429.1,0
2009-10-06,20509.6,20824.1,20509.6,20811.5,0
2009-10-07,21075,21343.8,21072.6,21241.6,0
2009-10-08,21418.3,21524.1,21284.4,21492.9,0
2009-10-09,21572.7,21572.7,21421.8,21499.4,0
2009-10-12,21623.3,21623.3,21262.7,21299.3,0
2009-10-13,21371.8,21679.2,21371.8,21467.4,0
2009-10-14,21564.3,21893.4,21562.7,21886.5,0
2009-10-15,22209.2,22250.3,21971.5,21999.1,0
2009-10-16,22138.1,22143,21899.2,21929.9,0
2009-10-19,21761.8,22250.2,21761.8,22200.5,0
2009-10-20,22260.4,22451.6,22260.4,22385,0
2009-10-21,22299.7,22407.1,22200.6,22318.1,0
2009-10-22,22237.4,22266.7,22002.8,22210.5,0
2009-10-23,22438.9,22620,22407.4,22589.7,0
2009-10-27,22016.8,22277.1,22016.8,22169.6,0
2009-10-28,22004.6,22149,21740.3,21761.6,0
2009-10-29,21290.1,21346.6,21134.3,21265,0
2009-10-30,21720.4,21953.6,21720.4,21752.9,0
2009-11-02,21194.1,21632.9,21130.9,21620.2,0
2009-11-03,21598.6,21684.7,21223.4,21240.1,0
2009-11-04,21396.5,21699.8,21360.7,21614.8,0
2009-11-05,21405.1,21549.1,21373,21479.1,0
2009-11-06,21866.7,21931.4,21780.6,21829.7,0
2009-11-09,22004.5,22214.8,21941.6,22207.6,0
2009-11-10,22556.6,22556.6,22200.2,22268.2,0
2009-11-11,22534.1,22643.7,22396,22627.2,0
2009-11-12,22660.5,22707.4,22359.1,22397.6,0
2009-11-13,22381.3,22585.5,22344,22553.6,0
2009-11-16,22790,22998.8,22770.7,22944,0
2009-11-17,23000.4,23000.4,22798,22914.2,0
2009-11-18,22974.4,23099.6,22645.7,22840.3,0
2009-11-19,22894.8,22894.8,22587.2,22643.2,0
2009-11-20,22486.6,22584.6,22376.4,22455.8,0
2009-11-23,22541.7,22794.1,22490.3,22771.4,0
2009-11-24,22697.6,22813.9,22395.4,22423.1,0
2009-11-25,22505.9,22638.9,22336.1,22611.8,0
2009-11-26,22580.2,22580.2,22108.3,22210.4,0
2009-11-27,21623.9,21685.1,21002.5,21134.5,0
2009-11-30,21687.7,21924.1,21687.7,21821.5,0
2009-12-01,21813.4,22130.8,21789.4,22113.2,0
2009-12-02,22402.5,22439.4,22266.7,22289.6,0
2009-12-03,22503.7,22593.7,22333.7,22553.9,0
2009-12-04,22400.5,22528.8,22240.9,22498.2,0
2009-12-07,22387.2,22476.6,22256.1,22325,0
2009-12-08,22306.2,22306.2,22055,22060.5,0
2009-12-09,21905.8,22034.8,21658.3,21741.8,0
2009-12-10,21939.1,21981.4,21565.6,21700,0
2009-12-11,21796.8,22143.8,21796.8,21902.1,0
2009-12-14,21639,22225.8,21546.5,22085.8,0
2009-12-15,22032.2,22032.2,21779.9,21813.9,0
2009-12-16,21840.2,21907.3,21517.6,21611.7,0
2009-12-17,21665.8,21665.8,21218.9,21347.6,0
2009-12-18,21162.4,21281.9,21078.2,21175.9,0
2009-12-21,21110.2,21178.4,20932.8,20948.1,0
2009-12-22,21151.8,21229.7,21029.3,21092,0
2009-12-23,21115.9,21339.2,21017,21328.7,0
2009-12-24,21378.8,21592,21357.3,21517,0
2009-12-28,21622.1,21739.4,21474.1,21480.2,0
2009-12-29,21544.4,21609,21392.9,21499.4,0
2009-12-30,21469.3,21620.7,21320.1,21496.6,0
2009-12-31,21654.2,21886.3,21587.5,21872.5,0
2010-01-04,21860,22024.8,21689.2,21823.3,0
2010-01-05,22092.2,22297,21987.3,22279.6,0
2010-01-06,22357.5,22514.8,22277.1,22416.7,0
2010-01-07,22548,22548,22169.6,22269.4,0
2010-01-08,22282.8,22443.2,22206.2,22296.8,0
2010-01-11,22524.2,22671.9,22374,22411.5,0
2010-01-12,22378.2,22476.1,22193,22326.6,0
2010-01-13,21990.7,22012,21688.2,21748.6,0
2010-01-14,21871,21988.9,21707.1,21716.9,0
2010-01-15,21715.1,21788.8,21581.1,21654.2,0
2010-01-18,21418.3,21645.7,21321,21460,0
2010-01-19,21481.1,21681.7,21335.6,21678,0
2010-01-20,21543.2,21561.6,21171.3,21286.2,0
2010-01-21,21192.8,21272.3,20828.2,20862.7,0
2010-01-22,20527.2,20739,20250.4,20726.2,0
2010-01-25,20447.8,20619.7,20422.7,20598.6,0
2010-01-26,20560.1,20560.1,20046.6,20109.3,0
2010-01-27,20185.8,20340.8,19923.6,20033.1,0
2010-01-28,20202.3,20437.6,20170.2,20356.4,0
2010-01-29,20026.5,20327.7,19916.3,20122,0
2010-02-01,19987.7,20254.2,19845.9,20243.8,0
2010-02-02,20433,20534,20181.3,20272.2,0
2010-02-03,20486.2,20780.5,20315.3,20722.1,0
2010-02-04,20534.7,20554.2,20316.3,20341.6,0
2010-02-05,19706.2,19822.9,19655.9,19665.1,0
2010-02-08,19614.8,19673.1,19423.1,19550.9,0
2010-02-09,19493.5,19843.9,19461.2,19790.3,0
2010-02-10,19914.8,19976.7,19681.5,19922.2,0
2010-02-11,20095.5,20310.8,20095.5,20290.7,0
2010-02-12,20240.7,20428.3,20212.6,20268.7,0
2010-02-17,20657.9,20684.2,20471.4,20534,0
2010-02-18,20534.8,20569.6,20381.3,20422.2,0
2010-02-19,20261.5,20261.5,19874.6,19894,0
2010-02-22,20407.8,20427.1,20313.2,20377.3,0
2010-02-23,20218.5,20711.8,20120.1,20623,0
2010-02-24,20357.4,20583.8,20351.1,20467.7,0
2010-02-25,20512.4,20644.3,20262,20399.6,0
2010-02-26,20657.8,20662.8,20567.6,20608.7,0
2010-03-01,20853.1,21056.9,20853.1,21056.9,0
2010-03-02,20921.4,20961.8,20847.5,20906.1,0
2010-03-03,21016.3,21016.3,20845.2,20876.8,0
2010-03-04,20983.8,21000.1,20575.8,20575.8,0
2010-03-05,20821,20821,20654.9,20788,0
2010-03-08,21099.7,21257.1,21080.8,21196.9,0
2010-03-09,21153.6,21277.7,21128.9,21207.6,0
2010-03-10,21293.5,21293.5,21156.1,21208.3,0
2010-03-11,21333.1,21333.1,21059.1,21228.2,0
2010-03-12,21249.8,21260.1,21116.8,21209.7,0
2010-03-15,21036.4,21116.5,20964.3,21079.1,0
2010-03-16,21135.8,21196.8,20986.7,21022.9,0
2010-03-17,21183.6,21440.2,21159.4,21384.5,0
2010-03-18,21429.7,21440.8,21287.4,21330.7,0
2010-03-19,21359.6,21389,21257.8,21370.8,0
2010-03-22,21120.4,21120.4,20899.7,20933.2,0
2010-03-23,21070.7,21211.1,20971.6,20987.8,0
2010-03-24,21203.5,21205.5,20974.1,21008.6,0
2010-03-25,20799.1,20800.9,20659.3,20778.6,0
2010-03-26,20679.7,21126.8,20679.7,21053.1,0
2010-03-29,21148.1,21318.2,21125.9,21237.4,0
2010-03-30,21230.5,21451,21202.2,21374.8,0
2010-03-31,21366.6,21446.8,21230.3,21239.3,0
2010-04-01,21390.9,21547.7,21373.2,21537,0
2010-04-07,21828.3,21935.4,21747.6,21928.8,0
2010-04-08,21836.4,21949.2,21813.3,21867,0
2010-04-09,22014.7,22249.2,21963.8,22208.5,0
2010-04-12,22388.8,22388.8,22131.9,22138.2,0
2010-04-13,22216.1,22290.7,22008.1,22103.5,0
2010-04-14,22183.1,22192.3,22061.8,22121.4,0
2010-04-15,22265.4,22337.9,22113.2,22157.8,0
2010-04-16,22059.3,22112,21788.9,21865.3,0
2010-04-19,21557.8,21582.1,21283.3,21405.2,0
2010-04-20,21519.3,21647.8,21507.5,21623.4,0
2010-04-21,21732.8,21740.6,21476,21510.9,0
2010-04-22,21283.9,21471.1,21206.7,21454.9,0
2010-04-23,21385.2,21442.8,21232.2,21244.5,0
2010-04-26,21501.2,21617.8,21489.1,21587.1,0
2010-04-27,21341.5,21383.2,21224.1,21261.8,0
2010-04-28,20853.8,21021.7,20853.8,20949.4,0
2010-04-29,20994.4,21007.6,20763.3,20778.9,0
2010-04-30,20934.1,21121.5,20920.2,21108.6,0
2010-05-03,20799.8,20886.8,20774,20811.4,0
2010-05-04,20935.9,21011.9,20743.5,20763.1,0
2010-05-05,20390.1,20505.7,20293.2,20327.5,0
2010-05-06,20177.5,20303.2,19888.5,20133.4,0
2010-05-07,19699.5,20037.6,19699.5,19920.3,0
2010-05-10,20118.9,20491.9,20035.6,20426.6,0
2010-05-11,20346.5,20398.4,19977.1,20146.5,0
2010-05-12,20175.7,20237.9,20003.5,20212.5,0
2010-05-13,20411.6,20526.6,20274,20422.5,0
2010-05-14,20258.4,20352.8,20130.8,20145.4,0
2010-05-17,19832,19832,19593.5,19715.2,0
2010-05-18,19768.8,20013.3,19672.4,19944.9,0
2010-05-19,19552.2,19785.9,19546.2,19579,0
2010-05-20,19694.5,19747.2,19276.5,19545.8,0
2010-05-24,19470.3,19757.4,19470.3,19667.8,0
2010-05-25,19317.2,19328.4,18974.5,18985.5,0
2010-05-26,19177.3,19242.1,19047.7,19196.4,0
2010-05-27,19015.9,19555.8,18971.5,19431.4,0
2010-05-28,19816.4,19910.1,19710.9,19766.7,0
2010-05-31,19705.5,19824,19629.8,19765.2,0
2010-06-01,19600.6,19805.6,19463.3,19496.9,0
2010-06-02,19651.6,19656.2,19372.1,19471.8,0
2010-06-03,19822.9,19859.8,19744.3,19786.7,0
2010-06-04,19765.2,19841.7,19658.7,19780.1,0
2010-06-07,19211.7,19389.9,19211.7,19378.2,0
2010-06-08,19459.7,19510.1,19333.1,19487.5,0
2010-06-09,19488.2,19792.3,19383.9,19621.2,0
2010-06-10,19517.6,19729.2,19517.6,19632.7,0
2010-06-11,19995.6,19995.6,19834.2,19872.4,0
2010-06-14,20102.6,20102.6,20024,20051.9,0
2010-06-15,19998.5,20142.1,19970.9,20062.2,0
2010-06-17,20201.8,20201.8,20078.6,20138.4,0
2010-06-18,20199.2,20315.4,20138.3,20286.7,0
2010-06-21,20571.4,20938.3,20571.4,20912.2,0
2010-06-22,20861.5,20957.1,20796.4,20819.1,0
2010-06-23,20718.7,20866.9,20689.2,20856.6,0
2010-06-24,20797.4,20901.2,20710.2,20733.5,0
2010-06-25,20615.9,20763.3,20563.9,20690.8,0
2010-06-28,20718.1,20862.4,20687.3,20726.7,0
2010-06-29,20727.4,20738.2,20190.9,20248.9,0
2010-06-30,19985.7,20143.2,19971.3,20129,0
2010-07-02,20059.6,20162,19803.2,19905.3,0
2010-07-05,19809.1,19913.4,19793.5,19842.2,0
2010-07-06,19777.8,20084.1,19777.8,20084.1,0
2010-07-07,19948.2,19948.2,19800.2,19857.1,0
2010-07-08,20231.2,20236.2,20002,20050.6,0
2010-07-09,20142.8,20418.3,20116.5,20378.7,0
2010-07-12,20476,20539.6,20368.6,20467.4,0
2010-07-13,20485.1,20529.4,20379,20431.1,0
2010-07-14,20722.2,20722.2,20512.2,20560.8,0
2010-07-15,20530.3,20665.6,20226.3,20255.6,0
2010-07-16,20293.6,20313.7,20173.5,20250.2,0
2010-07-19,20007.9,20127.6,20007.9,20090.9,0
2010-07-20,20075.7,20403,20075.7,20264.6,0
2010-07-21,20377.6,20494.2,20334.3,20487.2,0
2010-07-22,20487.5,20592.5,20384.7,20589.7,0
2010-07-23,20847.8,20847.8,20728.4,20815.3,0
2010-07-26,20944.6,20963.1,20827,20839.9,0
2010-07-27,20965.5,21008.8,20824.1,20973.4,0
2010-07-28,20961.6,21199.6,20902.2,21091.2,0
2010-07-29,21091.2,21130.7,20970.9,21093.8,0
2010-07-30,21008.5,21095.9,20945.6,21029.8,0
2010-08-02,21221.4,21439.2,21221.4,21412.8,0
2010-08-03,21610.2,21610.2,21409.8,21457.7,0
2010-08-04,21567.33,21621.82,21427.51,21549.88,0
2010-08-05,21577.13,21618.58,21462.23,21551.72,0
2010-08-06,21575.95,21722.38,21456.74,21678.8,0
2010-08-09,21640.53,21805.94,21622.12,21801.59,0
2010-08-10,21764.23,21765.58,21446.8,21473.6,0
2010-08-11,21542.27,21643.24,21239.17,21294.54,0
2010-08-12,21039.42,21124.98,20926.48,21105.71,0
2010-08-13,21095.17,21205.68,21012.51,21071.57,0
2010-08-16,20881.95,21209.46,20881.95,21112.12,0
2010-08-17,21081.31,21161.73,21015.01,21137.43,0
2010-08-18,21167.88,21277.12,20968.7,21022.73,0
2010-08-19,21094.7,21297.62,21023.3,21072.46,0
2010-08-20,20929.72,20997.39,20868.24,20981.82,0
2010-08-23,20963.25,21035.01,20845.7,20889.01,0
2010-08-24,20759.35,20937.53,20651.27,20658.71,0
2010-08-25,20603.57,20667.3,20512.78,20634.98,0
2010-08-26,20603.18,20664.76,20567.33,20612.06,0
2010-08-27,20563.09,20670.57,20552.55,20597.35,0
2010-08-30,20797.01,20832.36,20668.81,20737.22,0
2010-08-31,20539.22,20608.55,20372.29,20536.49,0
2010-09-01,20570.52,20649.45,20529.87,20623.83,0
2010-09-02,20864.4,20938.29,20819.61,20868.92,0
2010-09-03,20918.81,21028.66,20860.89,20971.5,0
2010-09-06,21155.91,21398.09,21139.79,21355.77,0
2010-09-07,21419.91,21435.58,21313.26,21401.79,0
2010-09-08,21213.2,21214.81,21066.69,21088.86,0
2010-09-09,21169.82,21248.58,21122.73,21167.27,0
2010-09-10,21310.72,21332.44,21092.81,21257.39,0
2010-09-13,21396.9,21714.36,21395.57,21658.35,0
2010-09-14,21760.73,21763.73,21656.45,21696.04,0
2010-09-15,21819.95,21819.95,21633.07,21725.64,0
2010-09-16,21694.21,21726.01,21525.71,21691.45,0
2010-09-17,21744.53,21988.87,21713.67,21970.86,0
2010-09-20,21918.45,22009.1,21874.42,21977.34,0
2010-09-21,22118.58,22118.58,21950.69,22002.59,0
2010-09-22,22077.38,22229.18,22021.6,22047.71,0
2010-09-24,21972.88,22155.67,21956.76,22119.43,0
2010-09-27,22351.33,22407.23,22292.54,22340.84,0
2010-09-28,22329.82,22371.6,22091.13,22109.95,0
2010-09-29,22314.56,22439.19,22300.09,22378.67,0
2010-09-30,22287.08,22381.33,22202.43,22358.17,0
2010-10-04,22542.36,22734.88,22542.36,22618.66,0
2010-10-05,22532.04,22670.81,22504.05,22639.14,0
2010-10-06,23006.2,23023.13,22872.42,22880.41,0
2010-10-07,22996.73,22996.73,22824.05,22884.32,0
2010-10-08,22861.15,23093.77,22861.15,22944.18,0
2010-10-11,23169.13,23302.29,23151.62,23207.31,0
2010-10-12,23161.21,23254.14,23055.61,23121.7,0
2010-10-13,23329.32,23471.66,23035.57,23457.69,0
2010-10-14,23685.26,23866.87,23614.4,23852.17,0
2010-10-15,23733.79,23862.54,23650.3,23757.63,0
2010-10-18,23693.12,23716.48,23467.45,23469.38,0
2010-10-19,23551.31,23768.09,23551.31,23763.73,0
2010-10-20,23423.82,23689.99,23307.49,23556.5,0
2010-10-21,23736.79,23736.79,23450.83,23649.48,0
2010-10-22,23647.32,23667.42,23465.76,23517.54,0
2010-10-25,23551.14,23781.88,23519.16,23627.91,0
2010-10-26,23727.63,23727.63,23546.33,23601.24,0
2010-10-27,23543.73,23708.67,23148.18,23164.58,0
2010-10-28,23290.54,23290.54,23136.97,23210.86,0
2010-10-29,23177.69,23222.35,22880.68,23096.32,0
2010-11-01,23366.82,23656.65,23366.82,23652.94,0
2010-11-02,23608.18,23724.87,23566.88,23671.42,0
2010-11-03,23802.06,24163.84,23684.99,24144.67,0
2010-11-04,24377.07,24550.08,24345.93,24535.63,0
2010-11-05,24905.43,24931.85,24732.9,24876.82,0
2010-11-08,24838.22,24988.57,24732.52,24964.37,0
2010-11-09,24858.34,24963.26,24687.3,24710.6,0
2010-11-10,24672.5,24692.54,24421.03,24500.61,0
2010-11-11,24598.81,24887.58,24505.15,24700.3,0
2010-11-12,24404.91,24608.66,24187.27,24222.58,0
2010-11-15,24371.77,24382.14,24002.65,24027.18,0
2010-11-16,24009.84,24085.23,23578.87,23693.02,0
2010-11-17,23432.23,23618.24,23192.49,23214.46,0
2010-11-18,23437.8,23671.51,23327.29,23637.39,0
2010-11-19,23625.31,23686.42,23252.33,23605.71,0
2010-11-22,23499.63,23592.77,23419.41,23524.02,0
2010-11-23,23290.28,23322.17,22871.11,22896.14,0
2010-11-24,23107.44,23166.69,22971.21,23023.86,0
2010-11-25,23110.02,23283.22,23037.86,23054.68,0
2010-11-26,22995.3,23107.67,22782.98,22877.25,0
2010-11-29,22832.05,23187.75,22785.28,23166.22,0
2010-11-30,23122.4,23199.44,22844.53,23007.99,0
2010-12-01,22973.8,23325.79,22842.12,23249.8,0
2010-12-02,23554.75,23575.38,23388.74,23448.78,0
2010-12-03,23555.76,23611.04,23286.54,23320.52,0
2010-12-06,23507.2,23612.25,23213.71,23237.69,0
2010-12-07,23177.4,23475.29,23101.81,23428.15,0
2010-12-08,23362.66,23374.37,22998.34,23092.52,0
2010-12-09,23167.87,23269.36,23083.16,23171.8,0
2010-12-10,23091.52,23202.29,22965.9,23162.91,0
2010-12-13,23362.32,23490.18,23233.4,23317.61,0
2010-12-14,23451.4,23453.42,23328.01,23431.19,0
2010-12-15,23371.34,23371.34,22876.88,22975.35,0
2010-12-16,22949.78,22992.07,22598.96,22668.78,0
2010-12-17,22660.88,22732.62,22519.61,22714.85,0
2010-12-20,22708.43,22716.78,22392.67,22639.08,0
2010-12-21,22711.46,23025.47,22671.61,22993.86,0
2010-12-22,23039.85,23160.44,22990.69,23045.19,0
2010-12-23,23139.58,23151.38,22867.93,22902.97,0
2010-12-24,22932.5,22948.25,22776.62,22833.8,0
2010-12-28,22553.15,22684.83,22529.26,22621.73,0
2010-12-29,22725.38,22981.52,22663.8,22969.3,0
2010-12-30,22987.84,23111.27,22890.56,22999.34,0
2010-12-31,23079.84,23102.05,23012.5,23035.45,0
2011-01-03,23135.64,23443.53,23057.52,23436.05,0
2011-01-04,23477.31,23695.61,23408.09,23668.48,0
2011-01-05,23650.18,23773.98,23579.74,23757.82,0
2011-01-06,23861.22,23861.22,23698.38,23786.3,0
2011-01-07,23744.03,23880.77,23654.04,23686.63,0
2011-01-10,23715.47,23783.83,23481.8,23527.26,0
2011-01-11,23606.76,23855.83,23512.22,23760.34,0
2011-01-12,23857.17,24168.36,23857.17,24125.61,0
2011-01-13,24347.34,24378.81,24208.45,24238.98,0
2011-01-14,24273.62,24347.26,24187.9,24283.23,0
2011-01-17,24364.07,24364.07,24098.03,24156.97,0
2011-01-18,24149.44,24382.01,24104.34,24153.98,0
2011-01-19,24321.25,24434.4,24243.88,24419.62,0
2011-01-20,24248.32,24248.32,23963.86,24003.7,0
2011-01-21,23913.19,24130.16,23840.29,23876.86,0
2011-01-24,23970.3,23970.3,23751.72,23801.78,0
2011-01-25,23891.68,23999.11,23769.46,23788.83,0
2011-01-26,23802.88,23976.37,23662.18,23843.24,0
2011-01-27,23771.12,24023.68,23734.7,23779.62,0
2011-01-28,23763.74,23763.74,23580.42,23617.02,0
2011-01-31,23314.69,23520.54,23285.6,23447.34,0
2011-02-01,23451.62,23552.23,23422.72,23482.95,0
2011-02-02,23700.16,23922.74,23671.51,23908.96,0
2011-02-07,23981.74,23981.74,23530.8,23553.59,0
2011-02-08,23613.49,23616.83,23396.17,23484.3,0
2011-02-09,23535.41,23591.5,23128.72,23164.03,0
2011-02-10,23035.64,23069.42,22668.02,22708.62,0
2011-02-11,22752.55,22861.53,22446.67,22828.92,0
2011-02-14,22920.29,23187.82,22899.58,23121.06,0
2011-02-15,23037.03,23104.98,22881.16,22899.78,0
2011-02-16,23015.39,23183.28,22809.01,23150.28,0
2011-02-17,23173.48,23320.43,23079.47,23301.84,0
2011-02-18,23342.67,23614.61,23316.3,23595.24,0
2011-02-21,23500.11,23585.63,23444.77,23485.42,0
2011-02-22,23170.52,23170.52,22938.13,22990.81,0
2011-02-23,22983.37,23055.47,22837.09,22906.9,0
2011-02-24,22856.78,23036.93,22575.99,22601.04,0
2011-02-25,22727.04,23091.32,22712.96,23012.37,0
2011-02-28,22900.15,23388.32,22886.37,23338.02,0
2011-03-01,23317.96,23478.7,23244.11,23396.42,0
2011-03-02,23114.43,23114.43,22915.65,23048.66,0
2011-03-03,23102.83,23329.38,23097.15,23122.42,0
2011-03-04,23406.77,23506.67,23374.6,23408.86,0
2011-03-07,23257.14,23491.71,23229.07,23313.19,0
2011-03-08,23401.49,23731.89,23307.7,23711.7,0
2011-03-09,23863.93,23934.07,23775.7,23810.11,0
2011-03-10,23818.64,23818.64,23564.95,23614.89,0
2011-03-11,23437.5,23514.73,23105.99,23249.78,0
2011-03-14,23207.15,23345.88,23078.94,23345.88,0
2011-03-15,23110.71,23110.71,22253.47,22678.25,0
2011-03-16,22814.5,22814.5,22541.55,22700.88,0
2011-03-17,22237.24,22393.98,22123.26,22284.43,0
2011-03-18,22387.98,22464.35,22273.7,22300.23,0
2011-03-21,22401.06,22711.84,22395.3,22685.22,0
2011-03-22,22732.95,22880.59,22654.22,22857.9,0
2011-03-23,22797.94,22849.23,22714.86,22825.4,0
2011-03-24,23005.49,23050.87,22890.83,22915.28,0
2011-03-25,23135.38,23179.26,23068.09,23158.67,0
2011-03-28,23114.07,23261.68,22952.43,23068.19,0
2011-03-29,22997.35,23137.15,22965.34,23060.36,0
2011-03-30,23192.79,23505.11,23180.92,23451.43,0
2011-03-31,23618.06,23618.06,23450.46,23527.52,0
2011-04-01,23664.48,23827.21,23474.34,23801.9,0
2011-04-04,23917.01,24164.37,23917.01,24150.58,0
2011-04-06,24182.83,24322.26,24102.6,24285.05,0
2011-04-07,24317.82,24368.76,24195.61,24281.8,0
2011-04-08,24306.44,24468.64,24251.74,24396.07,0
2011-04-11,24394.99,24466.47,24250.05,24303.07,0
2011-04-12,24142.55,24142.55,23916.55,23976.37,0
2011-04-13,23981.05,24200.32,23842.29,24135.03,0
2011-04-14,23951.88,24070.76,23912.27,24014,0
2011-04-15,24086.55,24236.54,23902.03,24008.07,0
2011-04-18,23977.87,24145.43,23769.48,23830.31,0
2011-04-19,23654.86,23654.86,23468.2,23520.62,0
2011-04-20,23709.29,23904.77,23682.79,23896.1,0
2011-04-21,24090.55,24185.49,24031.42,24138.31,0
2011-04-26,23964.62,24070.03,23844.3,24007.38,0
2011-04-27,24193.28,24260.77,23825.13,23892.84,0
2011-04-28,24103.03,24132.05,23761.13,23805.63,0
2011-04-29,23774.47,23808.93,23633.74,23720.81,0
2011-05-03,23794.86,23924.48,23599.28,23633.25,0
2011-05-04,23582.6,23582.6,23230.38,23323.91,0
2011-05-05,23228.01,23348.33,23167.93,23259.41,0
2011-05-06,23035.94,23207.44,22985.66,23159.14,0
2011-05-09,23239.15,23392.7,23239.15,23336,0
2011-05-11,23509.01,23509.01,23233.42,23291.8,0
2011-05-12,23112.13,23127.98,22985.54,23073.76,0
2011-05-13,23120,23295.03,22888.08,23276.27,0
2011-05-16,23054.06,23134.64,22937.14,22960.63,0
2011-05-17,22896.2,22967.88,22768.03,22901.08,0
2011-05-18,22968.62,23057.72,22924.46,23011.14,0
2011-05-19,23125.28,23248.13,23031.6,23163.38,0
2011-05-20,23215.62,23242.63,23147.42,23199.39,0
2011-05-23,22942.96,22942.96,22691.33,22711.02,0
2011-05-24,22693.1,22754.45,22631.13,22730.78,0
2011-05-25,22558.33,22767.01,22519.66,22747.28,0
2011-05-26,22848.06,22943.85,22796.13,22900.79,0
2011-05-27,22939.95,23150.6,22859.98,23118.07,0
2011-05-30,23117.8,23257.85,23086.05,23184.32,0
2011-05-31,23380.29,23707.95,23371.48,23684.13,0
2011-06-01,23686.77,23706,23598.39,23626.43,0
2011-06-02,23280.05,23317.79,23210.95,23253.84,0
2011-06-03,23338.76,23338.76,22932.48,22949.56,0
2011-06-07,22762.21,22928.96,22730.12,22868.67,0
2011-06-08,22757.62,22757.62,22607.09,22661.63,0
2011-06-09,22628.13,22647.3,22372.94,22609.83,0
2011-06-10,22641.62,22674.8,22297.94,22420.37,0
2011-06-13,22172.61,22508.5,22156.81,22508.08,0
2011-06-14,22298.47,22642.46,22298.47,22496,0
2011-06-15,22532.84,22598.76,22327,22343.77,0
2011-06-16,22048.28,22065.46,21874.89,21953.11,0
2011-06-17,21969.68,21971.24,21628.33,21695.26,0
2011-06-20,21770.79,21897.35,21508.77,21599.51,0
2011-06-21,21783.86,21875.16,21656.06,21850.59,0
2011-06-22,22044.16,22047.85,21837.84,21859.97,0
2011-06-23,21777.11,21905.1,21632.87,21759.14,0
2011-06-24,21843.76,22182.75,21783.73,22171.95,0
2011-06-27,21888.04,22099.29,21888.04,22041.77,0
2011-06-28,22168.93,22206.09,21952.37,22061.78,0
2011-06-29,22229.84,22237.1,22022.06,22061.18,0
2011-06-30,22233.7,22464.05,22174.61,22398.1,0
2011-07-04,22813.25,22817.5,22728.65,22770.47,0
2011-07-05,22821.75,22821.75,22707.1,22747.95,0
2011-07-06,22645.35,22737.5,22509.18,22517.55,0
2011-07-07,22587.5,22707.37,22523.93,22530.18,0
2011-07-08,22706.24,22835.03,22677.97,22726.43,0
2011-07-11,22598.62,22598.62,22307.22,22347.23,0
2011-07-12,22092.57,22092.57,21648.39,21663.16,0
2011-07-13,21794.37,21935.68,21718.81,21926.88,0
2011-07-14,21936.87,21945.02,21747.45,21940.2,0
2011-07-15,21872.56,21974.57,21774.95,21875.38,0
2011-07-18,21727.93,22026.6,21727.93,21804.75,0
2011-07-19,21805,21909.54,21611.16,21902.4,0
2011-07-20,22072.89,22088.24,21871.96,22003.69,0
2011-07-21,22058.63,22090.55,21857.03,21987.29,0
2011-07-22,22231.6,22449.11,22231.6,22444.8,0
2011-07-25,22287.37,22330.2,22217.4,22293.29,0
2011-07-26,22285.04,22581.56,22262.46,22572.08,0
2011-07-27,22489.7,22635.38,22469.18,22541.69,0
2011-07-28,22246.7,22572.3,22231.07,22570.74,0
2011-07-29,22544.51,22623.01,22323.16,22440.25,0
2011-08-01,22739.55,22808.33,22651,22663.37,0
2011-08-02,22532.77,22623.22,22387.92,22421.46,0
2011-08-03,22015.67,22041.87,21882.78,21992.72,0
2011-08-04,22019.92,22087.12,21725.67,21884.74,0
2011-08-05,20939.4,21017.72,20643.26,20946.14,0
2011-08-08,20409.01,20572.51,20044.37,20490.57,0
2011-08-09,19209.7,20158.55,18868.11,19330.7,0
2011-08-10,19993.78,20105.87,19672.66,19783.67,0
2011-08-11,19319.43,19728.88,19269.41,19595.14,0
2011-08-12,19955.82,19955.82,19575,19620.01,0
2011-08-15,20056.78,20264.33,19924.56,20260.1,0
2011-08-16,20344.75,20431.86,20140.31,20212.08,0
2011-08-17,20318.37,20504.38,20214.72,20289.03,0
2011-08-18,20261.21,20342.24,19969.21,20016.27,0
2011-08-19,19478.82,19595.92,19314.42,19399.92,0
2011-08-22,19465.3,19666.84,19047.64,19486.87,0
2011-08-23,19476.47,19893.37,19383.38,19875.53,0
2011-08-24,19863.11,19876.67,19452.65,19466.79,0
2011-08-25,19744.52,19803.28,19638.87,19752.48,0
2011-08-26,19733.71,19919.92,19549.53,19582.88,0
2011-08-29,19883.06,19919.34,19749.4,19865.11,0
2011-08-30,20203.55,20341.12,20071.52,20204.17,0
2011-08-31,20256.34,20556.93,20168.93,20534.85,0
2011-09-01,20790.22,20975.3,20572.97,20585.33,0
2011-09-02,20557.92,20580.81,20178.67,20212.91,0
2011-09-05,19830.5,19830.5,19567.77,19616.4,0
2011-09-06,19378.78,19727.89,19290.4,19710.5,0
2011-09-07,19836.25,20069.75,19785.29,20048,0
2011-09-08,20159.29,20159.29,19799.49,19912.82,0
2011-09-09,19997.89,20088.8,19808.95,19866.63,0
2011-09-12,19264.68,19303.74,18989.44,19030.54,0
2011-09-14,19216.29,19248.64,18627.65,19045.44,0
2011-09-15,19186.76,19269.41,18935.08,19181.5,0
2011-09-16,19545.5,19652.53,19454.74,19455.31,0
2011-09-19,19247.59,19247.59,18876.06,18917.95,0
2011-09-20,19008.61,19055.16,18732.75,19014.8,0
2011-09-21,18891.5,19023.57,18698.9,18824.17,0
2011-09-22,18296.8,18296.8,17859.31,17911.95,0
2011-09-23,17585.79,17813.57,17373.41,17668.83,0
2011-09-26,17634.42,17734.84,16999.54,17407.8,0
2011-09-27,17818.97,18136.02,17769.06,18130.55,0
2011-09-28,17962.49,18101.27,17843.95,18011.06,0
2011-09-30,17946.24,17946.24,17502.08,17592.41,0
2011-10-03,17179.2,17179.2,16717.14,16822.15,0
2011-10-04,16731.58,16840.91,16170.35,16250.27,0
2011-10-06,16975,17179.93,16849.45,17172.28,0
2011-10-07,17540.72,17800.72,17505.38,17707.01,0
2011-10-10,17853.26,17859.35,17437.84,17711.06,0
2011-10-11,18441.87,18456.16,18041.7,18141.59,0
2011-10-12,17990.56,18411.77,17804.56,18329.46,0
2011-10-13,18601.65,18758.74,18453.05,18757.81,0
2011-10-14,18639.43,18665.95,18367.85,18501.79,0
2011-10-17,18808.66,18908.17,18675.81,18873.99,0
2011-10-18,18411.4,18411.4,17963.26,18076.46,0
2011-10-19,18400.33,18426.29,18203.99,18309.22,0
2011-10-20,18198.12,18198.12,17782,17983.1,0
2011-10-21,18034.2,18082.43,17926.29,18025.72,0
2011-10-24,18444.16,18826.85,18435.41,18771.82,0
2011-10-25,18867.51,18981.57,18801.42,18968.2,0
2011-10-26,18727.96,19106.74,18705.08,19066.54,0
2011-10-27,19067.59,19693.19,19046.47,19688.7,0
2011-10-28,20152.22,20272.38,19972.24,20019.24,0
2011-10-31,20027.72,20155.62,19699.33,19864.87,0
2011-11-01,19461.08,19698.99,19322.6,19369.96,0
2011-11-02,19091.85,19745.48,19024.07,19733.71,0
2011-11-03,19418.82,19541.12,19142.34,19242.5,0
2011-11-04,19922.77,19981.52,19773.31,19842.79,0
2011-11-07,19894.22,19977.09,19649.57,19677.89,1619993216
2011-11-08,19848.5,19914.92,19659.94,19678.47,1457180544
2011-11-09,20067.38,20166.6,19968.09,20004.46,1943931136
2011-11-10,19091.4,19199.08,18945.58,18963.89,2485571072
2011-11-11,19143.58,19206.34,19029.04,19137.17,1279485056
2011-11-14,19600.37,19640.68,19496.16,19508.18,1683768064
2011-11-15,19305.28,19420.06,19240.35,19348.44,5166621696
2011-11-16,19483.1,19483.1,18768.67,18960.9,1615190400
2011-11-17,18686.17,18958.97,18657.74,18817.47,2567727616
2011-11-18,18561.04,18561.04,18398.96,18491.23,1662337408
2011-11-21,18213.72,18293.94,18054.23,18225.85,1367022720
2011-11-22,18225.48,18355.12,18017.5,18251.59,1961345152
2011-11-23,17954.58,17964.4,17838.74,17864.43,1582422912
2011-11-24,17657.69,17997.07,17657.69,17935.1,1402041344
2011-11-25,17658.78,17827.81,17613.2,17689.48,944755264
2011-11-28,18019.21,18095.2,17954.19,18037.81,1142332672
2011-11-29,18225.1,18372.45,18053.92,18256.2,1726122496
2011-11-30,18192.29,18192.29,17860.8,17989.35,3420057088
2011-12-01,19033.96,19050.56,18868.32,19002.26,3561534976
2011-12-02,18977.2,19151.65,18878.31,19040.39,2307844352
2011-12-05,19117.89,19188.86,18972.9,19179.69,1604780800
2011-12-06,19011.81,19038.48,18818.68,18942.23,1252330624
2011-12-07,19114.02,19242.8,19009.43,19240.58,1846600832
2011-12-08,19112.33,19137.56,18956.41,19107.81,1297769216
2011-12-09,18721.16,18840.93,18511.42,18586.23,1661916416
2011-12-12,18853.32,18919.42,18508.12,18575.66,1167983232
2011-12-13,18327.45,18465.39,18297.66,18447.17,1049706240
2011-12-14,18301.05,18476.15,18280.67,18354.43,1203253632
2011-12-15,18122.73,18133.94,17895.15,18026.84,1711814912
2011-12-16,18025.6,18390.41,18025.6,18285.39,2209494016
2011-12-19,18053.64,18092.35,17821.52,18070.21,1392940160
2011-12-20,18044.75,18270.7,18010.26,18080.2,1196532608
2011-12-21,18462.64,18473.19,18288.65,18416.45,1424472960
2011-12-22,18356.87,18388.01,18238.38,18378.23,903858496
2011-12-23,18589.68,18636.75,18539.59,18629.17,965404352
2011-12-28,18621.5,18621.5,18461.97,18518.67,862673280
2011-12-29,18329.61,18409.12,18293.81,18397.92,1205224320
2011-12-30,18489.04,18506.27,18415.85,18434.39,837154816
2012-01-03,18770.64,18886.12,18724.17,18877.41,1247580416
2012-01-04,18970.6,18970.6,18687.94,18727.31,1169241216
2012-01-05,18753.38,18821.09,18723.28,18813.41,1035426944
2012-01-06,18784.86,18784.86,18506.58,18593.06,1434068992
2012-01-09,18588.36,18884.26,18302.84,18865.72,1380951680
2012-01-10,18948.12,19086.53,18858.57,19004.28,1994815232
2012-01-11,19071.9,19175.85,18983.14,19151.94,2037326208
2012-01-12,19112.76,19261.29,19050.95,19095.38,1791582336
2012-01-13,19232.21,19232.21,19073.18,19204.42,2018465408
2012-01-16,19070.74,19070.74,18985.75,19012.2,1354845952
2012-01-17,19198.09,19640.28,19173.29,19627.75,2590203648
2012-01-18,19651.59,19726.84,19577.07,19686.92,1947200768
2012-01-19,19842.46,19956.54,19776.32,19942.95,2497477376
2012-01-20,20161.72,20161.72,19927.88,20110.37,1966388352
2012-01-26,20453.47,20453.47,20301.59,20439.14,2041611008
2012-01-27,20443.46,20590.8,20384.05,20501.67,1809725056
2012-01-30,20518,20518,20144.95,20160.41,2136671232
2012-01-31,20326.49,20465.89,20219.27,20390.49,2386779648
2012-02-01,20394.67,20534.22,20269.51,20333.37,1499488384
2012-02-02,20638.96,20761.7,20564.97,20739.45,2100068096
2012-02-03,20680.71,20796.74,20639.49,20756.98,1663273600
2012-02-06,21015.55,21015.55,20633.13,20709.94,1900864384
2012-02-07,20808.05,20881.85,20649.27,20699.19,1519257728
2012-02-08,20827.89,21023.33,20755.73,21018.46,1739168640
2012-02-09,20922.29,21053.06,20787.84,21010.01,2208070912
2012-02-10,20986.25,21002.33,20703.79,20783.86,1997876608
2012-02-13,20718.8,20969.05,20673.96,20887.4,1515547648
2012-02-14,20845.24,20947.95,20813.53,20917.83,1174512128
2012-02-15,20993.58,21403.28,20933.39,21365.23,2038762112
2012-02-16,21266.51,21317.72,21157.55,21277.28,1548013696
2012-02-17,21503.59,21546.73,21381.69,21491.62,1590262656
2012-02-20,21760.34,21760.34,21393.48,21424.79,1855260416
2012-02-21,21434.31,21480.34,21221.39,21478.72,1547155968
2012-02-22,21339.02,21569.74,21302.19,21549.28,1377263872
2012-02-23,21356.53,21428.5,21325.56,21380.99,1125571200
2012-02-24,21438.97,21468.93,21292.4,21406.86,1386342400
2012-02-27,21381.66,21589.02,21076.52,21217.86,1610982016
2012-02-28,21303.39,21583.07,21273.99,21568.73,1614442368
2012-02-29,21643.85,21716.76,21525.91,21680.08,1557394176
2012-03-01,21578.19,21641.14,21338.29,21387.96,1377724032
2012-03-02,21618.15,21623.24,21531.93,21562.26,1592404736
2012-03-05,21518.03,21578.76,21230.61,21265.31,1255361664
2012-03-06,21173.74,21173.74,20789.36,20806.25,3940575232
2012-03-07,20521.96,20732.87,20521.96,20627.78,2211849472
2012-03-08,20722.95,20909.71,20681.09,20900.73,1592319872
2012-03-09,20930.93,21209.79,20917.68,21086,1399879936
2012-03-12,21073.59,21170.55,20924.36,21134.18,1130190848
2012-03-13,21279.41,21427.12,21261.32,21339.7,1360783488
2012-03-14,21564.21,21638.32,21263.02,21307.89,1924523136
2012-03-15,21323.06,21368.48,21162.17,21353.53,1320818688
2012-03-16,21350.25,21438.62,21253.39,21317.85,1537009664
2012-03-19,21454.01,21454.01,21075.38,21115.29,1350633088
2012-03-20,21183.04,21183.04,20786.69,20888.24,1707925248
2012-03-21,20948.13,20993.48,20756.03,20856.63,1512320384
2012-03-22,20886.12,20978.49,20801.79,20901.56,1173606272
2012-03-23,20740.56,20742.7,20596.89,20668.8,1571090560
2012-03-26,20672.37,20776.36,20580.72,20668.86,1433061760
2012-03-27,20921.8,21063.38,20896.19,21046.91,1531093120
2012-03-28,20959.98,20989.58,20798.09,20885.42,1502762240
2012-03-29,20720.34,20720.34,20527.26,20609.39,1671524992
2012-03-30,20380.06,20566.09,20377.78,20555.58,1905267712
2012-04-02,20662.97,20662.97,20417.69,20522.26,1073392512
2012-04-03,20704.15,20816.09,20588.2,20790.98,1371781760
2012-04-05,20479.27,20670.2,20404.15,20593,1406878208
2012-04-10,20387.43,20472.96,20297.39,20356.24,1243823616
2012-04-11,20092.96,20188.56,20035.68,20140.67,1291420032
2012-04-12,20179.72,20360.48,20138.02,20327.32,1535836160
2012-04-13,20640.5,20718.43,20574.35,20701.04,2071051776
2012-04-16,20516.09,20625.39,20514.09,20610.64,5036283392
2012-04-17,20678.04,20678.04,20392.57,20562.31,1489108352
2012-04-18,20800.21,20862.32,20715.94,20780.73,1484985472
2012-04-19,20767.46,20995.01,20767.46,20995.01,1119693312
2012-04-20,20933.27,21076.43,20881.62,21010.64,1079271552
2012-04-23,20970.96,20970.96,20624.39,20624.39,1192054144
2012-04-24,20606.17,20771.79,20534.13,20677.16,1280554624
2012-04-25,20751.54,20751.82,20584.98,20646.29,1060608896
2012-04-26,20753.18,20826.91,20674.94,20809.71,1113077888
2012-04-27,20916.08,20929.96,20648.77,20741.45,1549824768
2012-04-30,20889.77,21105.57,20889.77,21094.21,1353087232
2012-05-02,21245.48,21385.3,21237.17,21309.08,1550182656
2012-05-03,21209.44,21256.81,21153.63,21249.53,7112369664
2012-05-04,21107.19,21170.64,21061.14,21086,1367404288
2012-05-07,20658.41,20674.45,20477.86,20536.65,2201041920
2012-05-08,20647.38,20647.38,20399.38,20484.75,1480445440
2012-05-09,20361.55,20371.66,20257.61,20330.64,1797879424
2012-05-10,20313.97,20375.04,20091.68,20227.28,1720960640
2012-05-11,20083.27,20083.27,19901.41,19964.63,1624694784
2012-05-14,20037.52,20044.69,19715.51,19735.04,1730108288
2012-05-15,19702.54,19923.19,19639.85,19894.31,1867689984
2012-05-16,19655.34,19655.34,19181.19,19259.83,2066051584
2012-05-17,19369.43,19452.3,19139.73,19200.93,1789919616
2012-05-18,18787,18985.43,18622.31,18951.85,2373232384
2012-05-21,18902,18951.73,18796.69,18922.32,1236217088
2012-05-22,19061.42,19182.66,19002.64,19039.15,1470101632
2012-05-23,18842.32,18845.84,18661.48,18786.19,1478242944
2012-05-24,18755.09,18835.81,18654.76,18666.4,1400663168
2012-05-25,18734.38,18778.44,18577.09,18713.41,1576541952
2012-05-28,18672.32,18858.32,18672.32,18800.99,1267920384
2012-05-29,18735.5,19058.47,18735.5,19055.46,1512895360
2012-05-30,18897.12,18897.12,18604.45,18690.22,1934253056
2012-05-31,18470.77,18657.9,18378.14,18629.52,4197773056
2012-06-01,18498.91,18726.44,18487.66,18558.34,1859948800
2012-06-04,18249.61,18249.61,18056.4,18185.59,1642079744
2012-06-05,18373.22,18412.02,18223.13,18259.03,1373497344
2012-06-06,18349.68,18521.57,18320.61,18520.53,1637171840
2012-06-07,18825.5,18845.57,18624.43,18678.29,1549611008
2012-06-08,18797.94,18797.94,18461.18,18502.34,2547084288
2012-06-11,18978.88,18978.88,18847.67,18953.63,1527709568
2012-06-12,18719.89,18925.79,18708.26,18872.56,1336823040
2012-06-13,18948.45,19029.55,18812.94,19026.52,1417480448
2012-06-14,18901.71,18937.54,18795.65,18808.4,1313826304
2012-06-15,18924.09,19254.56,18919.17,19233.94,2717020672
2012-06-18,19578.13,19578.13,19398.44,19427.81,1581595136
2012-06-19,19451.2,19472.05,19320.18,19416.67,1205020288
2012-06-20,19551.89,19578.82,19469.13,19518.85,1176157952
2012-06-21,19480.71,19495.54,19258.11,19265.07,1298230784
2012-06-22,18992.9,19089.45,18976.05,18995.13,1080368512
2012-06-25,19019.03,19066.75,18861.56,18901.6,1133257088
2012-06-26,18850.47,18998.47,18850.47,18981.84,1324221184
2012-06-27,18990.17,19213.92,18942,19182.5,1425576448
2012-06-28,19305.74,19305.74,19009.26,19025.27,1466323712
2012-06-29,18996.57,19510.77,18991.1,19441.46,2039720832
2012-07-03,19765.41,19765.41,19622.37,19735.53,1532735744
2012-07-04,19833.84,19835.13,19677.45,19709.75,1402211968
2012-07-05,19757.42,19869.11,19588.63,19809.13,1268796160
2012-07-06,19752.83,19839.12,19690.64,19800.64,1763031552
2012-07-09,19634.84,19737.92,19421.75,19428.09,1440446976
2012-07-10,19504.42,19515.89,19347.23,19396.36,1179214208
2012-07-11,19264.58,19439.41,19233.76,19419.87,1642334080
2012-07-12,19356.79,19356.79,18998.3,19025.11,2017688320
2012-07-13,19069.36,19160.49,19032.59,19092.63,1267621760
2012-07-16,19265.34,19265.34,19061.67,19121.34,1095972864
2012-07-17,19156.96,19479.28,19156.96,19455.33,1396005632
2012-07-18,19452.24,19452.24,19156.65,19239.88,1169099136
2012-07-19,19393.45,19596.44,19393.45,19559.05,1693489664
2012-07-20,19613.78,19656.11,19511.9,19640.8,1298960768
2012-07-23,19259.36,19259.36,18986.2,19053.47,1256215808
2012-07-24,19078.14,19124.96,18854.32,18903.2,929872640
2012-07-25,18762.2,18925.66,18710.59,18877.33,1332514432
2012-07-26,18870.33,18961.58,18793.15,18892.79,1112498944
2012-07-27,19165.03,19330.69,19162.53,19274.96,1570697856
2012-07-30,19505.03,19593.62,19478.7,19585.4,1452095232
2012-07-31,19661.41,19840.16,19618.57,19796.81,1856288384
2012-08-01,19646.96,19898.92,19646.96,19820.38,1798568832
2012-08-02,19784.15,19786.71,19651.76,19690.2,1229663616
2012-08-03,19553.79,19673.7,19454.33,19666.18,1153392512
2012-08-06,20052.5,20091.3,19978.65,19998.72,1437034880
2012-08-07,20033.87,20117.12,19983.76,20072.55,1411302784
2012-08-08,20188.88,20188.88,19966.12,20065.52,1239183616
2012-08-09,20149.2,20300.03,20149.2,20269.47,1302333440
2012-08-10,20204.71,20222.13,20045.3,20136.12,1439089792
2012-08-13,20188.48,20188.48,20041.46,20079.13,990601472
2012-08-14,20251.42,20299.72,20094.02,20291.68,1525964928
2012-08-15,20125.29,20135,20016.03,20052.29,1271710464
2012-08-16,20151.69,20151.69,19919.56,19962.95,1058187008
2012-08-17,20057.31,20147.39,20049.25,20116.07,1209409664
2012-08-20,20080.32,20109.56,19911.49,20104.27,1020566208
2012-08-21,20111.97,20141.16,19979.58,20100.09,1049001344
2012-08-22,19996.73,19996.73,19853.42,19887.78,1032597248
2012-08-23,19935.13,20133.41,19935.13,20132.24,1231818624
2012-08-24,19930.45,19930.45,19840.19,19880.03,1124259584
2012-08-27,19939.54,19939.54,19769.43,19798.67,1211797888
2012-08-28,19723.3,19856.32,19723.3,19811.8,1077330176
2012-08-29,19857.61,19863.47,19770.54,19788.51,1075024128
2012-08-30,19657.2,19657.2,19509.31,19552.91,1453043328
2012-08-31,19516.95,19554.26,19450.77,19482.57,1346966656
2012-09-03,19414.62,19608.55,19386.04,19559.21,1166337664
2012-09-04,19540.93,19572.31,19414.51,19429.91,1146614912
2012-09-05,19330.16,19330.16,19116.84,19145.07,1773167616
2012-09-06,19101.93,19216.08,19076.79,19209.3,1360569216
2012-09-07,19537.93,19829.02,19484.24,19802.16,3303572224
2012-09-10,19876.41,19930.37,19764.69,19827.17,3198134784
2012-09-11,19757.37,19907.3,19658.71,19857.88,1623644544
2012-09-12,19996.14,20118.19,19996.14,20075.39,1365032960
2012-09-13,20061.97,20146.77,20009.5,20047.63,1237079040
2012-09-14,20479.38,20648.1,20475.74,20629.78,2554583040
2012-09-17,20758.49,20758.49,20591.44,20658.11,1548748928
2012-09-18,20622.12,20712.69,20568.12,20601.93,1445956352
2012-09-19,20609.52,20895.61,20609.52,20841.91,1938983424
2012-09-20,20816.77,20816.77,20578.56,20590.92,1501413632
2012-09-21,20697.27,20808.04,20677.14,20734.94,1842999936
2012-09-24,20611.1,20780.14,20503.24,20694.7,977714240
2012-09-25,20694.33,20758.36,20648.59,20698.68,1066825344
2012-09-26,20485.99,20576.84,20485.08,20527.73,1112532096
2012-09-27,20487.36,20850.49,20487.36,20762.29,1740972160
2012-09-28,20757.97,20889.9,20725.52,20840.38,1403623296
2012-10-03,20951.38,21005.68,20799.82,20888.28,1378884992
2012-10-04,20914.32,20947.3,20835.06,20907.95,1025617088
2012-10-05,21007.6,21021.24,20924.73,21012.38,1290461952
2012-10-08,20979.53,20980.38,20810.69,20824.56,1350069760
2012-10-09,20926.83,21093.1,20926.83,20937.28,1542861952
2012-10-10,20785.06,20941.89,20767.36,20919.6,1236864768
2012-10-11,20813.05,21013.45,20813.05,20999.05,2550414848
2012-10-12,21051.09,21236.57,21051.09,21136.43,2318876160
2012-10-15,21137.61,21184.43,21076.95,21148.25,1352365696
2012-10-16,21257.09,21257.09,21120.17,21207.07,1498826112
2012-10-17,21421.87,21442.73,21352.88,21416.64,1714967680
2012-10-18,21490.86,21606.32,21476.3,21518.71,2154856448
2012-10-19,21565.75,21591.62,21522.91,21551.76,1639351424
2012-10-22,21440.01,21699.07,21432.91,21697.55,1466782720
2012-10-24,21561.59,21802.49,21533.24,21763.78,1711748864
2012-10-25,21792.67,21839.64,21710.84,21810.23,1633405568
2012-10-26,21847.7,21847.7,21527.54,21545.57,1655334656
2012-10-29,21478.12,21561.97,21397.09,21511.05,1430951680
2012-10-30,21549.17,21575.03,21338.65,21428.58,1426440704
2012-10-31,21539.49,21648.64,21496.92,21641.82,1546082816
2012-11-01,21573.93,21832.56,21506.05,21821.87,1671155328
2012-11-02,22066.29,22149.7,22019.65,22111.33,1853113600
2012-11-05,22044.21,22141.13,21990.68,22006.4,1165502592
2012-11-06,21959.99,22008.86,21832.28,21944.43,1317598208
2012-11-07,22020.4,22099.85,21811.19,22099.85,1555286144
2012-11-08,21785.83,21871.85,21555.75,21566.91,1668424192
2012-11-09,21433.6,21525.49,21330.34,21384.38,1455863424
2012-11-12,21367.57,21462.45,21339.19,21430.3,922157120
2012-11-13,21372.87,21399.61,21181.92,21188.65,1349937152
2012-11-14,21250.97,21446.36,21221.31,21441.99,1302165888
2012-11-15,21188.94,21288.48,21098.41,21108.93,1408099456
2012-11-16,21203.82,21203.82,21108.35,21159.01,1146325248
2012-11-19,21209.95,21303.1,21136.32,21262.06,1100673152
2012-11-20,21478,21478,21214.94,21228.28,1169937536
2012-11-21,21367.55,21530.44,21229.14,21524.36,1358588160
2012-11-22,21595.59,21774.4,21517.91,21743.2,1449478528
2012-11-23,21729.72,21924.06,21723.35,21913.98,1337229952
2012-11-26,21986.36,21986.36,21827.27,21861.81,1074310912
2012-11-27,21969.71,22002.86,21820.15,21844.03,1205019264
2012-11-28,21764.91,21764.91,21629.58,21708.98,1272896768
2012-11-29,21821.05,21996.4,21786.03,21922.89,1272038400
2012-11-30,21949.4,22091.61,21918.55,22030.39,1829162240
2012-12-03,22070.44,22162.47,21716.77,21767.85,1222931456
2012-12-04,21786.07,21853.15,21687.88,21799.97,1236799232
2012-12-05,21819.01,22274.04,21804.93,22270.91,2465521920
2012-12-06,22355.89,22355.89,22215.08,22249.81,1474980864
2012-12-07,22294.73,22371.4,22188.07,22191.17,1830833152
2012-12-10,22377.56,22377.56,22235.76,22276.72,1388628096
2012-12-11,22295.99,22393.2,22244.02,22323.94,1585416320
2012-12-12,22412.9,22508.01,22412.9,22503.35,1856501376
2012-12-13,22500.99,22563.14,22380.78,22445.58,1475964032
2012-12-14,22396.72,22636.43,22396.72,22605.98,1771220352
2012-12-17,22590.76,22625.41,22453.59,22513.61,1451263616
2012-12-18,22525.46,22588.48,22449.74,22494.73,3217316096
2012-12-19,22654.65,22683.72,22562.02,22623.37,1577167744
2012-12-20,22602.99,22661.74,22483.95,22659.78,1620967680
2012-12-21,22565.09,22565.09,22423.16,22506.29,1805720576
2012-12-24,22494.71,22577.56,22494.71,22541.18,560264896
2012-12-27,22705.46,22718.83,22608.6,22619.78,1053372672
2012-12-28,22706.33,22706.33,22628.46,22666.59,1043816256
2012-12-31,22584.44,22698.33,22566.89,22656.92,685412992
2013-01-02,22860.25,23312.63,22860.25,23311.98,2129252992
2013-01-03,23390.54,23400.74,23234.43,23398.6,2211207168
2013-01-04,23370.36,23370.36,23172.28,23331.09,1505752832
2013-01-07,23345.2,23402.45,23254.23,23329.75,1401515136
2013-01-08,23264.03,23264.03,23088.4,23111.19,1461679104
2013-01-09,23154.71,23235.39,23141.67,23218.47,1518554880
2013-01-10,23240.07,23477.89,23165.64,23354.31,1911808512
2013-01-11,23478.81,23486.6,23212.9,23264.07,1526867456
2013-01-14,23326.82,23441.94,23292.07,23413.26,1559383680
2013-01-15,23388.47,23515.86,23306.17,23381.51,1450147712
2013-01-16,23390.19,23390.19,23203.24,23356.99,1370170368
2013-01-17,23471.67,23504.73,23222.96,23339.76,1316299008
2013-01-18,23509.49,23606.5,23450.77,23601.78,1934485120
2013-01-21,23565.96,23639.63,23535.47,23590.91,1104208000
2013-01-22,23596.38,23685.55,23498.96,23658.99,1361101440
2013-01-23,23700.45,23710.87,23540.42,23635.1,1536963328
2013-01-24,23585.1,23688.79,23547.79,23598.9,1428556288
2013-01-25,23653.54,23666.39,23481.37,23580.43,1620959104
2013-01-28,23621.95,23736.02,23621.95,23671.88,1443566976
2013-01-29,23659.11,23707.11,23602.85,23655.17,3153976064
2013-01-30,23767.33,23916.16,23765.57,23822.06,1961876096
2013-01-31,23799.17,23799.17,23667.94,23729.53,1829300608
2013-02-01,23763.34,23763.34,23571.3,23721.84,1629063552
2013-02-04,23866.8,23944.74,23637.18,23685.01,2739062528
2013-02-05,23406.99,23406.99,23104.27,23148.53,2488035840
2013-02-06,23292.43,23355.37,23204.05,23256.93,1654525056
2013-02-07,23259.82,23298.13,23134.78,23177,2020632448
2013-02-08,23101.09,23267.2,23101.09,23215.16,1825561472
2013-02-14,23460.31,23469.26,23300.6,23413.25,1528919424
2013-02-15,23315.41,23446.77,23284.05,23444.56,1055545216
2013-02-18,23477.49,23477.49,23309.55,23381.94,1033227840
2013-02-19,23368.22,23454.19,23139.08,23143.91,1434540928
2013-02-20,23310.93,23310.93,23163.86,23307.41,1562429824
2013-02-21,23026.18,23026.18,22828.17,22906.67,2061812608
2013-02-22,22840.32,22850.25,22674.59,22782.44,1623906816
2013-02-25,22852.89,22876.03,22777.63,22820.08,1074747136
2013-02-26,22639.97,22769.07,22510.76,22519.69,1520934528
2013-02-27,22656.4,22656.4,22445.34,22577.01,1682329728
2013-02-28,22826.42,23031.69,22734.84,23020.27,2105669376
2013-03-01,22957.09,23015.68,22868.69,22880.22,2069275136
2013-03-04,22866.51,22866.51,22466.08,22537.81,2172137472
2013-03-05,22621.6,22661.49,22523.69,22560.5,1843253376
2013-03-06,22750.58,22808.81,22664.94,22777.84,1755859456
2013-03-07,22729.29,22843.73,22656.37,22771.44,1282193152
2013-03-08,22839.27,23220.52,22839.27,23091.95,1852113408
2013-03-11,23131.44,23246.29,23064.93,23090.82,1292207232
2013-03-12,23133,23262.02,22879.18,22890.6,1564247424
2013-03-13,22901.12,22901.12,22487.33,22556.65,1821517568
2013-03-14,22484.25,22655.88,22305.54,22619.18,1927863040
2013-03-15,22705.92,22799.67,22494.04,22533.11,2906999552
2013-03-18,22185.32,22185.32,21997.72,22083.36,2245928448
2013-03-19,22138.1,22218.85,22030.66,22041.86,1655008768
2013-03-20,21990.04,22302.5,21975.9,22256.44,1771353984
2013-03-21,22285.81,22403.79,22179.5,22225.88,1622168832
2013-03-22,22186.24,22232.07,22033.18,22115.3,1515505152
2013-03-25,22327.53,22351.08,22201.06,22251.15,1543646976
2013-03-26,22208.06,22346.27,22088.56,22311.08,1730123904
2013-03-27,22385.47,22529.37,22366.02,22464.82,1674301568
2013-03-28,22390.35,22390.35,22132.33,22299.63,2203094528
2013-04-02,22203.93,22449.46,22203.93,22367.82,1524778368
2013-04-03,22527.12,22527.12,22283.16,22337.49,1238359424
2013-04-05,22230.93,22230.93,21703.28,21726.9,2324356864
2013-04-08,21733.78,21772.23,21612.05,21718.05,1362666112
2013-04-09,21800.24,21979.08,21800.24,21870.34,1350849792
2013-04-10,21963.37,22038.89,21858.81,22034.56,1484676608
2013-04-11,22198.49,22251.62,22058.3,22101.27,1423110528
2013-04-12,22185.36,22185.36,22049.58,22089.05,1304977792
2013-04-15,21998.74,21998.74,21735.31,21772.67,1514316672
2013-04-16,21571.58,21813.55,21475.33,21672.03,1641271808
2013-04-17,21794.69,21798.57,21550.72,21569.67,1913726336
2013-04-18,21440.33,21618.07,21423.25,21512.52,1413713280
2013-04-19,21517.94,22016.97,21496.29,22013.57,1998233216
2013-04-22,22038.13,22131.65,21959.2,22044.37,1290323968
2013-04-23,22085.7,22085.7,21747.47,21806.61,1798621952
2013-04-24,22067.04,22195.93,21962.9,22183.05,1757855616
2013-04-25,22298.64,22486.45,22214.65,22401.24,1835601024
2013-04-26,22559.97,22690.33,22528.95,22547.71,1826670336
2013-04-29,22567.63,22647.59,22488.65,22580.77,1351365760
2013-04-30,22769.59,22862.69,22669.54,22737.01,1599208704
2013-05-02,22692.33,22706.07,22552.31,22668.3,1434954240
2013-05-03,22811.84,22886.17,22678.67,22689.96,1280291968
2013-05-06,22967.78,22979.05,22864.91,22915.09,1327646208
2013-05-07,22924.29,23051.44,22855.58,23047.09,1422320384
2013-05-08,23215.95,23270,23158.59,23244.35,1760443136
2013-05-09,23353.68,23353.68,23127.35,23211.48,1413765888
2013-05-10,23213.59,23326.53,23145.48,23321.22,1413419264
2013-05-13,23245.58,23245.58,22958.87,22989.81,1488626816
2013-05-14,23124.24,23142.66,22878.64,22930.28,1382633472
2013-05-15,23074.26,23162.81,23002.32,23044.24,1505988736
2013-05-16,23110.19,23163,22955.9,23082.68,1320853120
2013-05-20,23348.74,23511.12,23348.74,23493.03,1583330048
2013-05-21,23425.69,23444.82,23338.59,23366.37,3484208640
2013-05-22,23373.21,23422.02,23182.13,23261.08,1471641856
2013-05-23,23066.71,23123.21,22609.07,22669.68,2505754880
2013-05-24,22679.36,22779.06,22470.53,22618.67,1412875776
2013-05-27,22571.63,22728.7,22544.89,22686.05,993591168
2013-05-28,22710.2,22941.47,22639.54,22924.25,1147409408
2013-05-29,22826.85,22861.6,22532.57,22554.93,1539993856
2013-05-30,22562.51,22630.64,22290.72,22484.31,1748735744
2013-05-31,22582.55,22582.55,22349.13,22392.16,2493209856
2013-06-03,22301.68,22564,22250.17,22282.19,1550268416
2013-06-04,22320.5,22329.03,22178.64,22285.52,1422129792
2013-06-05,22141.67,22173.48,21933.92,22069.24,1516765824
2013-06-06,21908.45,21949.68,21799.96,21838.43,1711966592
2013-06-07,21768.24,21820.43,21506.33,21575.26,1834956288
2013-06-10,21592.9,21720.43,21500.11,21615.09,1464580864
2013-06-11,21542.3,21631.18,21307.99,21354.66,2121919232
2013-06-13,21069.26,21069.26,20652.75,20887.04,3299557376
2013-06-14,21083.41,21164.68,20954.66,20969.14,2394670336
2013-06-17,21007.28,21272.75,21007.28,21225.9,1879428864
2013-06-18,21102.6,21240.01,20995.39,21225.88,1611375872
2013-06-19,21188.4,21232.51,20898.8,20986.89,1892108032
2013-06-20,20668.8,20699.71,20377.64,20382.87,2632968704
2013-06-21,19969.98,20383.45,19969.98,20263.31,4084033024
2013-06-24,20023.44,20098.23,19756.61,19813.98,2588417536
2013-06-25,19775.98,19990.8,19428.45,19855.72,3385293312
2013-06-26,20090.76,20354.18,19913.98,20338.55,3018082560
2013-06-27,20456.47,20713.34,20380.98,20440.08,2430525952
2013-06-28,20596.63,20818.35,20491.45,20803.29,2309679616
2013-07-02,21004.56,21004.56,20633.16,20658.65,2509168128
2013-07-03,20568.56,20585.81,20119.56,20147.31,2353610240
2013-07-04,20334.94,20532.14,20318.02,20468.67,1382334208
2013-07-05,20740.7,20865.28,20729.88,20854.67,1453364096
2013-07-08,20598.21,20694.51,20244.07,20582.19,1723942144
2013-07-09,20610.56,20767.58,20572.06,20683.01,1244457472
2013-07-10,20841.73,21043.37,20634.27,20904.56,1625897600
2013-07-11,21177.63,21501.3,21177.63,21437.49,2434318336
2013-07-12,21522.15,21522.15,21243.61,21277.28,1637335680
2013-07-15,21278.62,21389.68,21205.6,21303.31,1151451392
2013-07-16,21333.07,21393.55,21209.6,21312.38,1054044672
2013-07-17,21368.77,21460.96,21253.59,21371.87,1106668800
2013-07-18,21426.9,21444.69,21288.58,21345.22,1223663232
2013-07-19,21451.6,21451.6,21216.03,21362.42,1275705856
2013-07-22,21498.96,21498.96,21283.83,21416.5,1090755584
2013-07-23,21517.2,21964.03,21517.2,21915.42,2565763072
2013-07-24,21912.9,21983.54,21799.96,21968.93,1342354304
2013-07-25,21872.14,21946.92,21843.13,21900.96,1157664768
2013-07-26,22014.99,22033.49,21882.1,21968.95,1207336576
2013-07-29,21896.12,21952.28,21750.45,21850.15,1205803392
2013-07-30,21870.14,22033.21,21839.76,21953.96,1212580736
2013-07-31,21888.8,22069.8,21853.44,21883.66,1350422144
2013-08-01,22025.75,22152.06,21983.15,22088.79,929367232
2013-08-02,22264.77,22291.41,22136.78,22190.97,1013477056
2013-08-05,22273.82,22273.82,22194.05,22222.01,760365376
2013-08-06,22000.94,22012.51,21808.59,21923.7,1139704704
2013-08-07,21756.47,21901.46,21571.15,21588.84,1340956800
2013-08-08,21697.87,21785.69,21629.5,21655.88,862913472
2013-08-09,21760.05,21811.24,21674.97,21807.56,1017862912
2013-08-12,21796.46,22283.05,21735.38,22271.28,1989388800
2013-08-13,22368.47,22562.93,22311.2,22541.13,2322635008
2013-08-15,22568.05,22695.93,22474.01,22539.25,2216759040
2013-08-16,22450.83,22663.75,22312.98,22517.81,2014135680
2013-08-19,22432.87,22551.2,22387.71,22463.7,1090294528
2013-08-20,22396.29,22481.74,21907.21,21970.29,1804736384
2013-08-21,21964.69,21970.25,21618.62,21817.73,1614257536
2013-08-22,21538.19,21944.47,21538.19,21895.4,1601105408
2013-08-23,22006.41,22103.25,21772.15,21863.51,1560858496
2013-08-26,21943.4,22115.49,21898.15,22005.32,1219709952
2013-08-27,21907.43,21987.51,21770.75,21874.77,1165041152
2013-08-28,21584.56,21653.3,21465.72,21524.65,2232695040
2013-08-29,21612.95,21717.84,21554.25,21704.78,1539354880
2013-08-30,21618.34,21753.17,21551.56,21731.37,1581308032
2013-09-02,21948.72,22237.83,21948.72,22175.34,1813177088
2013-09-03,22323,22453.82,22290.83,22394.58,1948185600
2013-09-04,22171.93,22438.11,22144.21,22326.22,3996450560
2013-09-05,22538.96,22678.66,22486.63,22597.97,2145320448
2013-09-06,22615.98,22697.64,22578.58,22621.22,1960758528
2013-09-09,22770.25,22853.02,22682.98,22750.65,1922622336
2013-09-10,22932.6,22987.71,22843.18,22976.65,2241118720
2013-09-11,23095.86,23120.46,22848.53,22937.14,2000939904
2013-09-12,22952.85,23048.22,22909.58,22953.72,1626682880
2013-09-13,22920.76,22956.15,22791.48,22915.28,1579265024
2013-09-16,23210.36,23268.15,23174.18,23252.41,1448448640
2013-09-17,23246.91,23246.91,23129.54,23180.52,1388461696
2013-09-18,23213.79,23214.46,23081.61,23117.45,1278223232
2013-09-19,23549.89,23554.34,23469.77,23502.51,2179785472
2013-09-23,23414.98,23464.8,23291.23,23371.54,1514566784
2013-09-24,23324.38,23324.38,23102.25,23179.04,1558382080
2013-09-25,23192.71,23281.61,23155.05,23216.26,1340232832
2013-09-26,23192.7,23224.36,23043.89,23125.03,1574961152
2013-09-27,23199.09,23337.54,23118.84,23207.04,1487481856
2013-09-30,22946.74,22986.95,22846.73,22859.86,1573033216
2013-10-02,22997.21,23138.53,22933.31,22984.48,1444728448
2013-10-03,23167.2,23240.63,23128.11,23214.4,1217000704
2013-10-04,23051.55,23151.66,22983.7,23138.54,1158821760
2013-10-07,23152.92,23152.92,22896.65,22971.32,1209772928
2013-10-08,22988.22,23228.69,22928.53,23178.85,1337047296
2013-10-09,23002.08,23065.17,22965.91,23033.97,1079534848
2013-10-10,23077.47,23084.1,22743.47,22951.3,1350438016
2013-10-11,23077.47,23330.82,22951.3,23218.32,1360355968
2013-10-15,23399.79,23409.38,23280.74,23336.52,1244268416
2013-10-16,23336.52,23350.94,23128.69,23227.24,1041169856
2013-10-17,23351.48,23357.16,23094.88,23094.88,1237910784
2013-10-18,23261.65,23362.77,23218.18,23340.1,1314426880
2013-10-21,23494.37,23534.67,23356.89,23438.15,1160840832
2013-10-22,23309.01,23385.25,23266.3,23315.99,1070908544
2013-10-23,23455.4,23505.25,22998.47,22999.95,1723799424
2013-10-24,22975.55,22975.55,22762.19,22835.82,1863163904
2013-10-25,22835.82,22839.15,22640.18,22698.34,1852391168
2013-10-28,22758.37,22849.3,22698.34,22806.58,1103232896
2013-10-29,22842.33,22979.35,22760.9,22846.54,1428098176
2013-10-30,22966.95,23316.12,22935.6,23304.02,1716763904
2013-10-31,23134.39,23250.66,23108.27,23206.37,1792714752
2013-11-01,23208.8,23334.17,23149.96,23249.79,1244395904
2013-11-04,23322.07,23345.53,23165.06,23189.62,1033387776
2013-11-05,23313.61,23313.61,22949.42,23038.95,1194252928
2013-11-06,23042.11,23119.04,22954.7,23036.94,1299946368
2013-11-07,23023.73,23023.73,22819.65,22881.03,1084952192
2013-11-08,22713,22813.49,22687.36,22744.39,1167358976
2013-11-11,22781.99,23124.3,22688.41,23069.85,1338414976
2013-11-12,23051.76,23084.88,22857.26,22901.41,1114214784
2013-11-13,22665.91,22665.91,22463.83,22463.83,2049895424
2013-11-14,22673.32,22691.67,22529.33,22649.15,1252607360
2013-11-15,22749.6,23050.35,22749.6,23032.15,2032598784
2013-11-18,23397.73,23705.34,23391.12,23660.06,3971447808
2013-11-19,23834.52,23853.89,23620.65,23657.81,2973659136
2013-11-20,23774.31,23843.8,23690.81,23700.86,1932689920
2013-11-21,23661.42,23661.42,23508.79,23580.29,1620640512
2013-11-22,23752.28,23764.41,23642.98,23696.28,1689620736
2013-11-25,23829.97,23829.97,23674.9,23684.45,1513617408
2013-11-26,23675.37,23751.86,23659.98,23681.28,1505522048
2013-11-27,23653.95,23856.92,23650.23,23806.35,1588937216
2013-11-28,23934.94,24013.6,23736.08,23789.09,1333799424
2013-11-29,23862.38,23903.11,23809.71,23881.29,880337280
2013-12-02,23936.15,24111.55,23844.24,24038.55,1386380416
2013-12-03,23887.77,23975.76,23833.25,23910.47,1337937536
2013-12-04,23719.6,23846.84,23603.02,23728.7,1523707904
2013-12-05,23634.09,23728.27,23566.55,23712.57,1204080256
2013-12-06,23620.31,23812.53,23615.08,23743.1,1705820544
2013-12-09,23970,23970,23775.01,23811.17,1294590720
2013-12-10,23799.45,23810.94,23707.76,23744.19,1030689856
2013-12-11,23686.8,23693.51,23295.14,23338.24,1903525760
2013-12-12,23265.13,23327.44,23160.9,23218.12,1713492736
2013-12-13,23080.19,23331.53,23017.34,23245.96,1522556032
2013-12-16,23138.28,23204.63,22999.76,23114.66,1333076096
2013-12-17,23281.38,23281.38,23040.6,23069.23,1411284480
2013-12-18,23076.54,23240.71,22993.54,23143.82,1295395072
2013-12-19,23404.45,23404.45,22753.3,22888.75,1958324992
2013-12-20,22904.18,22936.92,22714.38,22812.18,2123556864
2013-12-23,22946.55,23005.92,22863.86,22921.56,1094500224
2013-12-24,23045.64,23194.63,23027.89,23179.55,801468992
2013-12-27,23138.91,23283.31,23131.64,23243.24,850151232
2013-12-30,23353.54,23369.37,23178.28,23244.87,1000190784
2013-12-31,23328.44,23360.75,23271.8,23306.39,674177152
2014-01-02,23452.76,23468.63,23173.93,23340.05,1042215360
2014-01-03,23097.98,23097.98,22785.55,22817.28,1994801152
2014-01-06,22732.83,22757.45,22567.77,22684.15,1650597120
2014-01-07,22689.25,22802.85,22644.58,22712.78,1733385856
2014-01-08,22834.81,23029.57,22778.83,22996.59,2201299968
2014-01-09,22925.23,23044.97,22709.03,22787.33,1710496000
2014-01-10,22735.93,22930.62,22732.31,22846.25,1495207936
2014-01-13,23046.41,23061.25,22765.79,22888.76,1247407744
2014-01-14,22637.55,22883,22637.55,22791.28,1165354624
2014-01-15,22985.78,23007.04,22791.28,22902,1116090624
2014-01-16,23085.14,23085.14,22936.74,22986.41,1373020288
2014-01-17,22898.48,23263.42,22852.9,23133.35,1725929856
2014-01-20,23048.13,23089.24,22884.62,22928.95,1588586240
2014-01-21,23040.84,23139.65,22986.47,23033.12,1767000832
2014-01-22,22954.77,23119.61,22913.66,23082.25,1768083840
2014-01-23,23082.01,23093.85,22722.58,22733.9,1933806592
2014-01-24,22522.44,22659.57,22435.72,22450.06,2004069120
2014-01-27,22019.1,22043.55,21881.35,21976.1,2355489792
2014-01-28,22012.51,22022.14,21892.2,21960.64,1832642432
2014-01-29,22111.63,22222.7,22109.93,22141.61,1878771200
2014-01-30,21827.33,22048.72,21748.11,22035.42,1537677952
2014-02-04,21561.7,21609.59,21388.61,21397.77,2480444928
2014-02-05,21560.34,21560.34,21197.78,21269.38,1939803136
2014-02-06,21320.91,21440.4,21277.01,21423.13,1589901568
2014-02-07,21498.09,21703.54,21488.32,21636.85,1698091136
2014-02-10,21646.75,21687.84,21524.81,21579.26,1718083328
2014-02-11,21623.79,22025.58,21623.79,21962.98,2004765952
2014-02-12,22057.7,22308.25,22010.56,22285.79,1964148864
2014-02-13,22297.7,22297.7,22098.2,22165.53,1431843968
2014-02-14,22382.72,22412.36,22243.77,22298.41,1142733056
2014-02-17,22463.4,22583.26,22463.4,22535.94,1043804928
2014-02-18,22535.2,22592.36,22437.38,22587.72,961509952
2014-02-19,22600.6,22708.4,22535.35,22664.52,1145877376
2014-02-20,22595.91,22742.72,22297.85,22394.08,2691551744
2014-02-21,22617.63,22633.29,22442.39,22568.24,1678803712
2014-02-24,22576.35,22576.35,22260.13,22388.56,1709106176
2014-02-25,22498.42,22518.84,22261.92,22317.2,1538384256
2014-02-26,22297.62,22502.92,22258.89,22437.44,1750025344
2014-02-27,22465.96,22866.23,22432.48,22828.18,1957977472
2014-02-28,22942.96,22986.52,22711.55,22836.96,1897300608
2014-03-03,22630.77,22749.13,22489.17,22500.67,1634145280
2014-03-04,22542.17,22783.98,22534.1,22657.63,1344318464
2014-03-05,22839.43,22839.43,22529.83,22579.78,1620064512
2014-03-06,22588.77,22764.38,22588.76,22702.97,1524509056
2014-03-07,22728.53,22820.41,22604.02,22660.49,1481457408
2014-03-10,22339.42,22388.46,22206.8,22264.93,1563202688
2014-03-11,22234.61,22351.99,22198.07,22269.61,1365653760
2014-03-12,22019.03,22019.03,21873.2,21901.95,1890043520
2014-03-13,21920.94,22041.33,21743.34,21756.08,1579460864
2014-03-14,21612.07,21630.7,21462.49,21539.49,1697613824
2014-03-17,21494.37,21535.7,21423.03,21473.95,1027124160
2014-03-18,21549.22,21606.74,21469.21,21583.5,1478690944
2014-03-19,21585.12,21612.96,21485.56,21568.69,1253992064
2014-03-20,21352.49,21475.48,21137.61,21182.16,1855189632
2014-03-21,21239.09,21470.31,21172.15,21436.7,2761821696
2014-03-24,21657.55,21866.97,21590.07,21846.45,2460675328
2014-03-25,21773.64,21858.11,21704.73,21732.32,1439740032
2014-03-26,21889.76,22006.64,21865.33,21887.75,1917734016
2014-03-27,21897.07,21926.83,21715.63,21834.45,2222326272
2014-03-28,21930.4,22143.24,21930.4,22065.53,2147315968
2014-03-31,22244.16,22244.16,22044.45,22151.06,1919012480
2014-04-01,22292.32,22453.24,22250.66,22448.54,1598522752
2014-04-02,22598.4,22598.4,22437.14,22523.94,1594179968
2014-04-03,22666.06,22722.24,22531.24,22565.08,1385870848
2014-04-04,22476.25,22595.71,22455.96,22510.08,1497612672
2014-04-07,22416.47,22482.07,22328.02,22377.15,1364755200
2014-04-08,22390.14,22625.21,22329.99,22596.97,2242588160
2014-04-09,22725.43,22933.33,22725.43,22843.17,2255720960
2014-04-10,22949.79,23221.4,22734.77,23186.96,2705303552
2014-04-11,23150.8,23194.15,22946.21,23003.64,2212812800
2014-04-14,22911.82,23090.19,22911.82,23038.8,1332385792
2014-04-15,23054.35,23054.35,22662.67,22671.26,1507438464
2014-04-16,22686.21,22866.56,22627.51,22696.01,1209932544
2014-04-17,22858.79,22858.79,22657.95,22760.24,1043678848
2014-04-22,22718.69,22808.3,22644.43,22730.68,1177816064
2014-04-23,22855.26,22855.26,22495.59,22509.64,1466034432
2014-04-24,22527.38,22575.5,22461.1,22562.8,1245512192
2014-04-25,22524.56,22548.52,22214.61,22223.53,1501582208
2014-04-28,22122.38,22200.83,22096.95,22132.53,1204384512
2014-04-29,22172.08,22473.32,22099.2,22453.89,1647330176
2014-04-30,22466.04,22466.04,22098.41,22133.97,1813869312
2014-05-02,22194.66,22311.46,22151.08,22260.67,1150668288
2014-05-05,22195.8,22284.49,21873.87,21976.33,1052997696
2014-05-07,21904.52,21923.15,21680.33,21746.26,1551840256
2014-05-08,21804.65,21929.43,21738.15,21837.12,1397794560
2014-05-09,21819.94,21922.61,21705.12,21862.99,1114417536
2014-05-12,21921.59,22399.64,21796.9,22261.61,1621110016
2014-05-13,22436.24,22436.24,22286.46,22352.38,1139100544
2014-05-14,22484.49,22664.37,22366.07,22582.77,1927324672
2014-05-15,22726.59,22791.79,22610.39,22730.86,1222020864
2014-05-16,22645.52,22718.07,22555.59,22712.91,1166377984
2014-05-19,22751.24,22751.24,22555.97,22704.5,991514624
2014-05-20,22758.02,22912.94,22758.02,22834.68,1381246592
2014-05-21,22715.58,22883.5,22649.89,22836.52,1501967104
2014-05-22,22942.27,23052.61,22884.52,22953.76,1846560512
2014-05-23,23010.45,23010.45,22925.7,22965.86,1334666752
2014-05-26,23055.47,23086.98,22898.78,22963.18,921743104
2014-05-27,22953.12,22984.46,22886.46,22944.3,886165504
2014-05-28,23023.82,23204.94,22951.82,23080.03,1877920640
2014-05-29,23103.31,23208.98,22968.1,23010.14,1656947072
2014-05-30,23074.79,23177.53,22993.71,23081.65,2139411968
2014-06-03,23327.51,23327.51,23134.34,23291.04,1871426560
2014-06-04,23284.17,23284.17,23110.85,23151.71,1103619712
2014-06-05,23142.66,23178.08,23052.43,23109.66,1139879424
2014-06-06,23231.32,23231.32,22950.67,22951,1793942400
2014-06-09,23086.94,23158.91,23053.38,23117.47,1175572608
2014-06-10,23206.2,23360.25,23061.25,23315.74,1732688256
2014-06-11,23281.14,23281.14,23168.22,23257.29,1312200704
2014-06-12,23127.82,23237.68,23066.94,23175.02,1262629632
2014-06-13,23099.87,23396.28,23099.87,23319.17,1564423808
2014-06-16,23299.04,23340.28,23234.89,23300.67,1215050752
2014-06-17,23237.63,23242.69,23127.02,23203.59,1361614464
2014-06-18,23128.22,23299.22,23128.22,23181.72,1296561536
2014-06-19,23264.92,23300.31,23122.75,23167.73,1421184384
2014-06-20,23199.18,23284.98,23158.23,23194.06,1341638400
2014-06-23,23165.26,23389.67,22802.1,22804.81,2005521024
2014-06-24,22915.92,22946.1,22833.2,22880.64,1448714880
2014-06-25,22935.06,22938.7,22829.29,22866.7,1082659328
2014-06-26,22947.84,23203.35,22926.04,23197.83,1292094976
2014-06-27,23188.48,23271.24,23111.81,23221.52,1193749248
2014-06-30,23273.19,23346.23,22961.04,23190.72,1476157824
2014-07-02,23326.53,23571.77,23293.82,23549.62,1936445568
2014-07-03,23553.6,23591.47,23482.9,23531.44,1073575168
2014-07-04,23609.32,23626.14,23508.27,23546.36,1116918784
2014-07-07,23581.4,23592.38,23435.27,23540.92,911913664
2014-07-08,23555.31,23555.66,23455.13,23541.38,1114064000
2014-07-09,23408.05,23408.05,23127.02,23176.07,1545839360
2014-07-10,23281.45,23281.45,23182.06,23238.99,1100506624
2014-07-11,23155.69,23307.54,23147.26,23233.45,1123092224
2014-07-14,23310.16,23459.48,23273.41,23346.67,1060963456
2014-07-15,23482.84,23496.57,23398.25,23459.96,1048140480
2014-07-16,23490.43,23562.19,23430.14,23523.28,959529728
2014-07-17,23583.35,23583.35,23421.99,23520.87,1093977984
2014-07-18,23316.46,23460.13,23243.25,23454.79,913307584
2014-07-21,23484.53,23498.03,23372.76,23387.14,1042281792
2014-07-22,23465.81,23803.17,23424.94,23782.11,1859454976
2014-07-23,23841.22,23975.74,23834.39,23971.87,1807779584
2014-07-24,24080.61,24150,24005.93,24141.5,1930509952
2014-07-25,24247.2,24247.2,24088.99,24216.01,1637301376
2014-07-28,24249.27,24500.48,24249.27,24428.63,1971910912
2014-07-29,24526.63,24666.96,24439.55,24640.53,1998388864
2014-07-30,24704.58,24912.22,24660.35,24732.21,2523812096
2014-07-31,24805.75,24891.81,24661.57,24756.85,1944104448
2014-08-01,24594.23,24729.17,24486.61,24532.43,1755872512
2014-08-04,24590.11,24690.6,24558.37,24600.08,1183329664
2014-08-05,24679.11,24679.11,24494.09,24648.26,1249531008
2014-08-06,24558.82,24587.17,24397.41,24584.13,1171858560
2014-08-07,24498.83,24501.59,24364.58,24387.56,1233420544
2014-08-08,24307.1,24493.01,24191.91,24331.41,1341692800
2014-08-11,24533.34,24671.33,24491.02,24646.02,1129853568
2014-08-12,24668.57,24691.66,24552.42,24689.41,1028234688
2014-08-13,24726.24,24907.11,24612.15,24890.34,1466903168
2014-08-14,24894.18,24964.42,24723.42,24801.36,1456861184
2014-08-15,24969.72,25010.17,24872.75,24954.94,1150210688
2014-08-18,24943.6,24978.94,24765.77,24955.46,1281516928
2014-08-19,25045.55,25201.2,24909.57,25122.95,1466514816
2014-08-20,25156.95,25188.95,25056.83,25159.76,1238094976
2014-08-21,25142.34,25142.34,24896.2,24994.1,1460054912
2014-08-22,25113.73,25132.93,25025.94,25112.23,1183283072
2014-08-25,25049.96,25243.16,24947.16,25166.91,1333447296
2014-08-26,25147.75,25184.59,25068.98,25074.5,1252881536
2014-08-27,25134.49,25160.68,24883.46,24918.75,1468393856
2014-08-28,25055.81,25055.81,24679.98,24741,1533360512
2014-08-29,24748.19,24810.98,24630.8,24742.06,1711541376
2014-09-01,24703.74,24891.27,24697.19,24752.09,1447773696
2014-09-02,24699.76,24815.74,24576.51,24749.02,1646363776
2014-09-03,24786.04,25325.16,24753.55,25317.95,2535276032
2014-09-04,25268.44,25362.98,25193.37,25297.92,1980862464
2014-09-05,25356.56,25356.56,25171.77,25240.15,2163836160
2014-09-08,25293.09,25293.09,25074.71,25190.45,1272235136
2014-09-10,24969.39,24969.39,24681.19,24705.36,1748442496
2014-09-11,24701.73,24781.36,24589.9,24662.64,1443804288
2014-09-12,24620.19,24701.43,24488.93,24595.32,1233952128
2014-09-15,24410.38,24471.6,24300.97,24356.99,1479611392
2014-09-16,24310.14,24405.98,24117.6,24136.01,1282321920
2014-09-17,24380.28,24470.26,24340.86,24376.41,1793779840
2014-09-18,24294.64,24294.64,24103.96,24168.72,1459432192
2014-09-19,24334.65,24419.85,24155.62,24306.16,1924823040
2014-09-22,24072.18,24082.62,23949.29,23955.49,1723752960
2014-09-23,23882.59,24011.81,23825.96,23837.07,1417171840
2014-09-24,23788.98,24016.41,23788.98,23921.61,1368936832
2014-09-25,24048.38,24058.02,23754.33,23768.13,1573165312
2014-09-26,23581.56,23715.56,23558.49,23678.41,1341458688
2014-09-29,23399.51,23399.51,23095.78,23229.21,2230550016
2014-09-30,23137.26,23137.26,22857.64,22932.98,2189776640
2014-10-03,22691.59,23146.87,22565.6,23064.56,2577564160
2014-10-06,23053.79,23441.1,22988.64,23315.04,1643058176
2014-10-07,23224.22,23517.85,23209.77,23422.52,1635901184
2014-10-08,23221.76,23368.36,23184.84,23263.33,1253137408
2014-10-09,23461.35,23580.95,23438.09,23534.53,1126451712
2014-10-10,23198.8,23237.4,23071.79,23088.54,1401319808
2014-10-13,22884,23272.69,22871.27,23143.38,1407205120
2014-10-14,23064.92,23408.69,23040.8,23047.97,1525857024
2014-10-15,23087.5,23238.04,22992.93,23140.05,1444933760
2014-10-16,22913.5,23033.15,22868.02,22900.94,1533465728
2014-10-17,22904.11,23148.96,22891.03,23023.21,1853603968
2014-10-20,23239.78,23290.42,23052.94,23070.26,1182134144
2014-10-21,23073.36,23231.52,22964.92,23088.58,1026480704
2014-10-22,23300.45,23460.77,23195.2,23403.97,1732875648
2014-10-23,23296,23396.61,23222.52,23333.18,1038977536
2014-10-24,23311.88,23352.49,23160.02,23302.2,1201348096
2014-10-27,23275.4,23275.4,23012.8,23143.23,1229644672
2014-10-28,23189.83,23570.92,23189.83,23520.36,1889124864
2014-10-29,23703.95,23853.8,23700.62,23819.87,2017536128
2014-10-30,23841.74,23841.74,23615.1,23702.04,1606507392
2014-10-31,23913.69,24046.4,23850.7,23998.06,2057439488
2014-11-03,24133.45,24133.45,23875.09,23915.97,1328913664
2014-11-04,23849.72,24016.42,23815.85,23845.66,1317633408
2014-11-05,23846.84,23846.84,23623.14,23695.62,1357402752
2014-11-06,23737.76,23775.73,23623.41,23649.31,1055438848
2014-11-07,23607.65,23831.25,23430.2,23550.24,1609859584
2014-11-10,24074.85,24110.24,23703.72,23744.7,1974456320
2014-11-11,23809.41,23929.4,23760.53,23808.28,3418160128
2014-11-12,23883.31,23999.97,23801.73,23938.18,1788489728
2014-11-13,23854.33,24097.92,23850.74,24019.94,2063618432
2014-11-14,24048.36,24095,23968.03,24087.38,1489760000
2014-11-17,24313.06,24313.06,23787.28,23797.08,1728117120
2014-11-18,23868.9,23881.01,23483.19,23529.17,1543728896
2014-11-19,23466.07,23571.77,23341.16,23373.31,1413766400
2014-11-20,23401,23459.64,23252.63,23349.64,1354803968
2014-11-21,23353.72,23506.88,23302.29,23437.12,1519033088
2014-11-24,23883.32,23936.34,23823.56,23893.14,2862178816
2014-11-25,23841.16,23935.07,23809.51,23843.91,2083502464
2014-11-26,23833.19,24176.64,23800.38,24111.98,2225232896
2014-11-27,24169.85,24228.11,23962.44,24004.28,1813708928
2014-11-28,23982.29,24116.56,23887.63,23987.45,3154786560
2014-12-01,23678,23731.76,23318.48,23367.45,3135486720
2014-12-02,23400.11,23783.61,23299.85,23654.3,2843136256
2014-12-03,23756.05,23921.76,23378.81,23428.62,3224755968
2014-12-04,23554.81,23841.26,23456.71,23832.56,3561982208
2014-12-05,23907.78,24169.05,23772.84,24002.64,5025800704
2014-12-08,24113.14,24189.59,24012.15,24047.67,3826529024
2014-12-09,23910.41,23932.9,23404.28,23485.83,3871778560
2014-12-10,23442.69,23656.51,23346.8,23524.52,2306279680
2014-12-11,23269.51,23382.83,23169.67,23312.54,2425752576
2014-12-12,23328.99,23445.85,23230.03,23249.2,1641040256
2014-12-15,22977.84,23067.67,22856.02,23027.85,1660208256
2014-12-16,22877.3,22944.28,22641.06,22670.5,2158881024
2014-12-17,22697.68,22724.51,22529.75,22585.84,2560931072
2014-12-18,22878.34,22934.15,22736.89,22832.21,2306262784
2014-12-19,23158.27,23187.88,23041.74,23116.63,2309125376
2014-12-22,23264.05,23477.65,23264.05,23408.57,2999590656
2014-12-23,23423.33,23493.73,23269.43,23333.69,1758917888
2014-12-24,23290.42,23421.1,23290.42,23349.34,740670208
2014-12-29,23694.53,23867.46,23694.53,23773.18,2133261184
2014-12-30,23853.13,23853.13,23442.55,23501.1,1768219776
2014-12-31,23480.81,23627.59,23467.48,23605.04,1049000576
2015-01-02,23683.63,23867.46,23635.77,23857.82,1801713152
2015-01-05,23699.19,23998.87,23655.52,23721.32,2585193216
2015-01-06,23515.13,23611,23312.5,23485.41,2617977088
2015-01-07,23396.7,23715.71,23334.76,23681.26,2181069568
2015-01-08,23920.35,23941.64,23719.05,23835.53,2011643008
2015-01-09,24049.7,24168.89,23859.49,23919.95,2334809856
2015-01-12,24118.59,24118.59,23905.01,24026.46,1414586880
2015-01-13,23908.23,24254.11,23908.23,24215.97,1393185792
2015-01-14,24276.33,24326.7,24056.22,24112.6,1508206976
2015-01-15,24169.35,24366.86,24070.93,24350.91,1754036352
2015-01-16,24196.85,24252.73,24088.3,24103.52,1716809600
2015-01-19,23971.23,24047.4,23590.08,23738.49,3036857088
2015-01-20,23798.46,23997.31,23747.92,23951.16,1632662144
2015-01-21,24036.41,24373.28,24016.63,24352.58,1900510848
2015-01-22,24480.02,24589.62,24438.98,24522.63,1731789696
2015-01-23,24807.36,24891.73,24730.36,24850.45,2449096960
2015-01-26,24907.19,24915.32,24761.55,24909.9,1362490624
2015-01-27,24995.08,24995.08,24672.76,24807.28,1705133056
2015-01-28,24799.98,24983.89,24716.68,24861.81,1403131008
2015-01-29,24645.2,24739.22,24524.18,24595.85,1921673216
2015-01-30,24771.37,24771.37,24450.05,24507.05,1483445632
2015-02-02,24347.27,24506.81,24324.37,24484.74,1624993792
2015-02-03,24542.49,24602.6,24327.51,24554.78,1552841088
2015-02-04,24750.76,24824.58,24642.5,24679.76,1836282112
2015-02-05,25048.26,25048.26,24644.73,24765.49,2416277760
2015-02-06,24843.2,24843.2,24645.76,24679.39,1440536320
2015-02-09,24529.55,24657.87,24449.48,24521,1325296128
2015-02-10,24475.04,24583.79,24422.85,24528.1,1059808384
2015-02-11,24512.62,24551.74,24266.68,24315.02,1300428288
2015-02-12,24377.59,24514.49,24226.29,24422.15,1472143616
2015-02-13,24535.66,24702.23,24523.44,24682.54,1342650624
2015-02-16,24717.49,24771.6,24687.15,24726.53,955266368
2015-02-17,24653.88,24855.75,24653.88,24784.88,822899968
2015-02-18,24836.05,24871.79,24807.31,24832.08,975873920
2015-02-23,24916.24,24916.24,24664.68,24836.76,1050800448
2015-02-24,24776.72,24808.3,24673.93,24750.07,1109610752
2015-02-25,24822.28,24869.37,24691.78,24778.28,1430569856
2015-02-26,24718.28,24998.2,24709.56,24902.06,1859233408
2015-02-27,24902.61,25101.96,24819.08,24823.29,1550735744
2015-03-02,24996.76,24997.83,24715.38,24887.44,1590818432
2015-03-03,24984.62,24984.62,24664.82,24702.78,1546318848
2015-03-04,24656.94,24705.96,24439.29,24465.38,1618240256
2015-03-05,24274.9,24393.85,24133.71,24193.04,1923405056
2015-03-06,24235.76,24294.36,24126.25,24164,1620647296
2015-03-09,23982.5,24205.86,23910.16,24123.05,1619496448
2015-03-10,24150.68,24152.4,23869.82,23896.98,1521299200
2015-03-11,23807.1,23899.86,23703.84,23717.97,1678330496
2015-03-12,23709.17,23867.08,23677.06,23797.96,1669134976
2015-03-13,23808.97,23918.71,23790.83,23823.21,1585980416
2015-03-16,23771.4,23970.05,23711.27,23949.55,1224474496
2015-03-17,24106.47,24106.47,23822.78,23901.49,1225388800
2015-03-18,23938.63,24210.75,23938.63,24120.08,1720004736
2015-03-19,24325.56,24500.23,24248.84,24468.89,1882511616
2015-03-20,24417.53,24524.55,24354.54,24375.24,2068118528
2015-03-23,24538.34,24559.77,24436.42,24494.51,1506369280
2015-03-24,24484.68,24490.15,24294.95,24399.6,1607222784
2015-03-25,24410.53,24613.69,24377.92,24528.23,1465236608
2015-03-26,24442.51,24590.72,24402.08,24497.08,1387787776
2015-03-27,24541.44,24549.88,24420.82,24486.2,1660233344
2015-03-30,24727.46,24949.16,24727.46,24855.12,2653731584
2015-03-31,25113.2,25113.2,24876.37,24900.89,2636084736
2015-04-01,24955.2,25099.06,24928.29,25082.75,1766457344
2015-04-02,25214.33,25297.8,25154.02,25275.64,2171940096
2015-04-08,25708.24,26247.63,25645.11,26236.86,4228378880
2015-04-09,26913.28,27916.63,26732.71,26944.39,5179920384
2015-04-10,27373.68,27373.68,26812.9,27272.39,3444497664
2015-04-13,27374.33,28029.38,27304.87,28016.34,4873315328
2015-04-14,27688.26,27915.01,27483.45,27561.49,3890847744
2015-04-15,27693.25,27807.15,27442.52,27618.82,4047946496
2015-04-16,27557.29,27786.67,27470.1,27739.71,3370846720
2015-04-17,27808.24,27969.41,27600.15,27653.12,3201881088
2015-04-20,27770.79,27770.79,26960.55,27094.93,3480292608
2015-04-21,27404.15,27923.83,27404.15,27850.49,2822501888
2015-04-22,27821.32,28048.46,27727.99,27933.85,2441185280
2015-04-23,28112.38,28211.67,27804.08,27827.7,2517735680
2015-04-24,27978.39,28080.49,27592.03,28060.98,2488702464
2015-04-27,28245.14,28588.52,28245.14,28433.59,2876365568
2015-04-28,28448.22,28547.46,28251.99,28442.75,3139667200
2015-04-29,28453.1,28453.1,28204.52,28400.34,2159691776
2015-04-30,28289.14,28317.87,27998.45,28133,2640486656
2015-05-04,28231.26,28342.78,28019.76,28123.82,2061576192
2015-05-05,28295.72,28316.63,27598.17,27755.54,2363587840
2015-05-06,27698.1,28054.68,27571.22,27640.91,2335575296
2015-05-07,27567.62,27604.49,27207.28,27289.97,1953353728
2015-05-08,27557.52,27652.62,27367.11,27577.34,1873829376
2015-05-11,27837.04,27837.04,27586.5,27718.2,1588622464
2015-05-12,27664.18,27693.1,27396.11,27407.18,1577320448
2015-05-13,27473.5,27524.82,27191.03,27249.28,2153421312
2015-05-14,27395.92,27395.92,27192.93,27286.55,1569291648
2015-05-15,27459.58,27928.6,27316.58,27822.28,1808389376
2015-05-18,27792.44,27792.44,27437.8,27591.25,1421434368
2015-05-19,27597.07,27765.55,27500.76,27693.54,1607686144
2015-05-20,27751.44,27751.44,27490.33,27585.05,1515848192
2015-05-21,27507.32,27611.72,27393.31,27523.72,1259287168
2015-05-22,27723.67,28041.28,27698.52,27992.83,1958107008
2015-05-26,28462.32,28522.37,28237.49,28249.86,2754695424
2015-05-27,28214.66,28214.66,27984.29,28081.21,1921228288
2015-05-28,28162.25,28162.25,27243.85,27454.31,3161524480
2015-05-29,27398.28,27604.27,27258.14,27424.19,3144521216
2015-06-01,27373.06,27766.17,27241.95,27597.16,2033954688
2015-06-02,27473.45,27602.88,27348.13,27466.72,1548454656
2015-06-03,27716.34,27763.96,27508.84,27657.47,1876965632
2015-06-04,27645.36,27854.74,27098.72,27551.89,3160955648
2015-06-05,27538.06,27645.46,27211.36,27260.16,2297819904
2015-06-08,27147.24,27428.59,27064.66,27316.28,2465629184
2015-06-09,27295.88,27320.87,26971.57,26989.52,2457851904
2015-06-10,27052.79,27114.33,26575.94,26687.64,2038529408
2015-06-11,26938.15,26989.58,26839.7,26907.85,1722248832
2015-06-12,27082.6,27356.51,26987.94,27280.54,1787791616
2015-06-15,27095.18,27125.33,26841.52,26861.81,1365682688
2015-06-16,26807.67,26890.26,26555.29,26566.7,1816419840
2015-06-17,26671.2,26880.73,26556.21,26753.79,1875674624
2015-06-18,26786.53,26873.67,26597.41,26694.66,1515415680
2015-06-19,26885.73,27011.04,26707.67,26760.53,2574823680
2015-06-22,26854.32,27166.52,26811.66,27080.85,1473376000
2015-06-23,27126.47,27406.41,27008.51,27333.46,2204232704
2015-06-24,27397.37,27470.38,27295.31,27404.97,1710378880
2015-06-25,27329.17,27350.21,27121.96,27145.75,1967090944
2015-06-26,27016.09,27016.09,26522.45,26663.87,2549895168
2015-06-29,26560.13,26631.51,25617.78,25966.98,3116720384
2015-06-30,25944.03,26469.82,25890.32,26250.03,2557548032
2015-07-02,26459.43,26459.43,26135.62,26282.32,2253035520
2015-07-03,26349.84,26399.33,25934.31,26064.11,1947346304
2015-07-06,26083.99,26261.53,24750.31,25236.28,3622802688
2015-07-07,25391.76,25438.42,24819.61,24975.31,3113799168
2015-07-08,24411.3,24411.3,22836.82,23516.56,5609701888
2015-07-09,23435.5,24692.46,23338.54,24392.79,4398914048
2015-07-10,24567.92,25014.98,24567.92,24901.28,3330797312
2015-07-13,24709.58,25275.76,24596.44,25224.01,2190526464
2015-07-14,25184.06,25250.95,24911.27,25120.91,2195675648
2015-07-15,25219.45,25219.45,24865.35,25055.76,1653068672
2015-07-16,24976.08,25170.35,24841.14,25162.78,1429030656
2015-07-17,25246.64,25516.98,25188.01,25415.27,1319081472
2015-07-20,25540.31,25540.31,25298.96,25404.81,1121901696
2015-07-21,25428.88,25633.4,25345.44,25536.43,1160194816
2015-07-22,25401.79,25401.79,25178.43,25282.62,1339066496
2015-07-23,25308.55,25500.36,25250.36,25398.85,1165582848
2015-07-24,25279.95,25279.95,25073.49,25128.51,1169715712
2015-07-27,24906.78,24908.58,24282.21,24351.96,2389359616
2015-07-28,24269.9,24946.74,24145.95,24503.94,2200232448
2015-07-29,24630.44,24718.45,24444.47,24619.45,1392329344
2015-07-30,24822.42,24872.7,24480,24497.98,1534255872
2015-07-31,24650.93,24652.95,24467.83,24636.28,1405915008
2015-08-03,24533.14,24533.14,24233.01,24411.42,1512340224
2015-08-04,24364.41,24519.08,24217.78,24406.12,1263451776
2015-08-05,24466.3,24580.02,24422.47,24514.16,1139607936
2015-08-06,24527.74,24527.74,24320.75,24375.28,1007708352
2015-08-07,24327.56,24641.93,24327.56,24552.47,1141125760
2015-08-10,24433.66,24602.67,24137.78,24521.12,1249120768
2015-08-11,24694.78,24924.07,24422.66,24498.21,1658193664
2015-08-12,24269.11,24323.29,23826.96,23916.02,1908914944
2015-08-13,23935.48,24133.87,23860.82,24018.8,1769840256
2015-08-14,24055.02,24126.3,23957.85,23991.03,1235137280
2015-08-17,23945.6,23950.57,23699.84,23814.65,1234885120
2015-08-18,23956.86,24024.25,23464.35,23474.97,1499327616
2015-08-19,23555.02,23586.79,23139.89,23167.85,1973994880
2015-08-20,22973.87,23033.97,22611.46,22757.47,2411385856
2015-08-21,22343.25,22492.79,22185.85,22409.62,2567643136
2015-08-24,21605.97,21679.45,21137.03,21251.57,3690641920
2015-08-25,21119.53,21871.4,20872.43,21404.96,3699830016
2015-08-26,21434.25,21685.13,21060.09,21080.39,3047502080
2015-08-27,21758.62,21963.43,21407.59,21838.54,3291719936
2015-08-28,22424.4,22424.4,21586.76,21612.39,3102497280
2015-08-31,21793.02,21793.02,21399.7,21670.58,2769722368
2015-09-01,21692.78,21692.78,21170.86,21185.43,2222668544
2015-09-02,21101.42,21288.53,20771.77,20934.94,2590329856
2015-09-04,21158.93,21173.09,20715.02,20840.61,2186517760
2015-09-07,20683.31,21056.39,20579.93,20583.52,1707394048
2015-09-08,20636.83,21431.32,20524.88,21259.04,2336257024
2015-09-09,21632.69,22228.59,21529.81,22131.31,3036728320
2015-09-10,21667.86,21766.03,21492.09,21562.5,2157315328
2015-09-11,21710.13,21909.7,21472.62,21504.37,2444988928
2015-09-14,21678.88,21762.15,21441.71,21561.9,1517643008
2015-09-15,21527.53,21634.48,21413.79,21455.23,1394026624
2015-09-16,21731.34,22103.06,21608.5,21966.66,2141890048
2015-09-17,22172.68,22203.36,21718.71,21854.63,2184153088
2015-09-18,21807.25,22052.11,21807.25,21920.83,2118301824
2015-09-21,21614.43,21778.06,21590.7,21756.93,1415234816
2015-09-22,21794.34,22111.67,21773.53,21796.58,1482637696
2015-09-23,21529.47,21577.45,21008.61,21302.91,2375786752
2015-09-24,21304.9,21362.85,21053.5,21095.98,1646124032
2015-09-25,21070.39,21318.33,20958.14,21186.32,1782429568
2015-09-29,20579.22,20579.22,20371.64,20556.6,2615420160
2015-09-30,20795.93,20939.39,20685.12,20846.3,2200522496
2015-10-02,21172.94,21530.8,21131.14,21506.09,2228057344
2015-10-05,21930.97,21980.84,21739.9,21854.5,1514215808
2015-10-06,22169.1,22169.1,21719.51,21831.62,1672753152
2015-10-07,21884.73,22526.27,21818.74,22515.76,3023530240
2015-10-08,22588.69,22588.69,22202.8,22354.91,1990937600
2015-10-09,22615.94,22807.86,22440.88,22458.8,2477639936
2015-10-12,22614.33,22779.5,22562.26,22730.93,1929755520
2015-10-13,22677.6,22798.9,22518.93,22600.46,1763809408
2015-10-14,22398.82,22576.5,22356.56,22439.91,1394578048
2015-10-15,22667.42,22940.25,22567.65,22888.17,1980232704
2015-10-16,23133.59,23178.14,22954.18,23067.37,1982041856
2015-10-19,23085.61,23100.66,22913.6,23075.61,1298164736
2015-10-20,22991.6,23057.93,22843.04,22989.22,1255015808
2015-10-22,22795.58,22869.15,22728.52,22845.37,1416639744
2015-10-23,23220.38,23220.38,23088.03,23151.94,1974520832
2015-10-26,23423.64,23423.64,23066.94,23116.25,1510497792
2015-10-27,23053.12,23143.88,22885.22,23142.73,1579929984
2015-10-28,23070.7,23120.25,22923.66,22956.57,1419722368
2015-10-29,23054.53,23054.53,22811.32,22819.94,1813427840
2015-10-30,22785.86,22847.16,22616.2,22640.04,1584678784
2015-11-02,22502.28,22605.8,22332.71,22370.04,1688748032
2015-11-03,22603.15,22697,22563.43,22568.43,1515018368
2015-11-04,22737.44,23342.07,22737.44,23053.57,2684612608
2015-11-05,23045.1,23179.89,22960.62,23051.04,1549191424
2015-11-06,22914.2,22922.79,22792.53,22867.33,1438134400
2015-11-09,22753.51,22970.83,22691.48,22726.77,1592727040
2015-11-10,22505.7,22534.64,22340.59,22401.7,1852382720
2015-11-11,22394.15,22477.37,22325.2,22352.17,1463160320
2015-11-12,22477.6,22980.97,22454.96,22888.92,1901298048
2015-11-13,22494.09,22519.33,22320.86,22396.14,2064428288
2015-11-16,21958.28,22126.29,21958.28,22010.82,1872622720
2015-11-17,22315.18,22497.33,22243.96,22264.25,1678046336
2015-11-18,22331.77,22349.73,22167.28,22188.26,1248935936
2015-11-19,22423.88,22559.06,22416,22500.22,1424210560
2015-11-20,22510.45,22790.07,22412.63,22754.72,1268998400
2015-11-23,22760.05,22802.71,22619.68,22665.9,1109272960
2015-11-24,22593.09,22629.75,22433.51,22587.63,1231708288
2015-11-25,22533.53,22617.21,22438.03,22498,1560014464
2015-11-26,22749.6,22787.5,22453.69,22488.94,1163327488
2015-11-27,22555.42,22555.42,22051.01,22068.32,2107988480
2015-11-30,21974.81,22195.25,21907.35,21996.42,2928378624
2015-12-01,22197.81,22477.51,22143.57,22381.35,2045652992
2015-12-02,22471.35,22563.47,22369.42,22479.69,1722813568
2015-12-03,22327.04,22485.25,22327.04,22417.01,1310379904
2015-12-04,22142.11,22239.72,22108.46,22235.89,1657650688
2015-12-07,22336.32,22352.25,22200.55,22203.22,1330217600
2015-12-08,22058.55,22058.55,21765.62,21905.13,1868349696
2015-12-09,21773.77,21872.33,21755.69,21803.76,1408185344
2015-12-10,21714.23,21880.19,21668.13,21704.61,1638588800
2015-12-11,21719.17,21727.75,21440.7,21464.05,1442385664
2015-12-14,21063.28,21378.19,21010.26,21309.85,1769092992
2015-12-15,21215.54,21442.21,21215.54,21274.37,1624037376
2015-12-16,21557.73,21772.79,21557.73,21701.21,1696519424
2015-12-17,21841.09,22005.19,21763.76,21872.06,1654596608
2015-12-18,21656.56,21956.49,21626.17,21755.56,1829042304
2015-12-21,21641.17,21871.22,21641.17,21791.68,1343052288
2015-12-22,21846.9,21870.31,21750.74,21830.02,945077248
2015-12-23,21869.4,22103.63,21846.48,22040.59,1085656192
2015-12-24,22207.82,22217.45,22129.21,22138.13,734829312
2015-12-28,22151.73,22151.73,21880.51,21919.62,901160768
2015-12-29,21923.27,22024.28,21881.71,21999.62,790490880
2015-12-30,22094.59,22114.56,21868.03,21882.15,1091631488
2015-12-31,21892.25,21970.33,21864.12,21914.4,525968928
2016-01-04,21782.62,21782.62,21227.76,21327.12,1765046144
2016-01-05,21318.69,21452.74,21095.9,21188.72,1530665088
2016-01-06,21142.63,21199.62,20947.3,20980.81,1702147840
2016-01-07,20772.6,20826.44,20325.01,20333.34,3074230784
2016-01-08,20491.88,20596.42,20324.62,20453.71,2142405504
2016-01-11,19997.42,20066.23,19865.18,19888.5,2193649920
2016-01-12,20030.03,20130.8,19700.03,19711.76,1891089792
2016-01-13,20028.86,20234.78,19850.73,19934.88,1842340608
2016-01-14,19578.92,19893.67,19511.05,19817.41,1838366336
2016-01-15,19781.46,19828.41,19503.01,19520.77,1992379008
2016-01-18,19287.38,19439.49,19195.56,19237.45,2101680896
2016-01-19,19283.57,19647.75,19204.22,19635.81,1881814272
2016-01-20,19332.22,19332.22,18833.88,18886.3,2535604736
2016-01-21,19079.13,19238.27,18538.45,18552.77,2689118208
2016-01-22,19000.79,19152.8,18769.61,19080.51,2462316032
2016-01-25,19341.41,19490.27,19291.91,19340.14,1831718144
2016-01-26,19068.84,19098.07,18811.83,18860.8,1931180544
2016-01-27,19211.86,19216.99,18931.34,19052.45,1989536768
2016-01-28,19093.77,19223.59,18982.22,19195.83,2001836928
2016-01-29,19138.42,19709.99,19130.59,19683.11,2422862592
2016-02-01,19770.96,19770.96,19444.26,19595.5,1645833344
2016-02-02,19474.87,19628.57,19403.49,19446.84,1838676608
2016-02-03,18910.88,19032.71,18764.82,18991.59,2192281600
2016-02-04,19190.36,19338.37,19167.42,19183.09,1605140736
2016-02-05,19287.36,19397.88,19231.23,19288.17,1303925888
2016-02-11,18486.93,18626.34,18446.56,18545.8,1926229248
2016-02-12,18278.8,18482.33,18278.8,18319.58,2082281600
2016-02-15,18668.87,18937.06,18668.87,18918.14,1782824704
2016-02-16,19013.74,19260.02,18974.63,19122.08,1926970240
2016-02-17,19198.18,19308.54,18909.06,18924.57,1741725312
2016-02-18,19409.21,19436.22,19266.22,19363.08,1900952576
2016-02-19,19238.43,19342.03,19210.65,19285.5,1307927680
2016-02-22,19374.24,19524.97,19374.24,19464.09,1244806144
2016-02-23,19506.94,19519.85,19328.26,19414.78,1262915200
2016-02-24,19282.34,19360.8,19060.16,19192.45,1343007488
2016-02-25,19215.49,19215.49,18867.7,18888.75,1439040768
2016-02-26,19179.95,19436.71,19122.56,19364.15,1684071168
2016-02-29,19366.17,19377.72,19053.78,19111.93,1309736064
2016-03-01,19259.99,19420,19108.3,19407.46,1519465600
2016-03-02,19788.17,20057.71,19788.17,20003.49,2531787264
2016-03-03,20082.01,20082.01,19791.6,19941.76,1816160896
2016-03-04,20052.1,20200.15,19977.43,20176.7,1966809472
2016-03-07,20306.09,20331.69,20095.63,20159.72,1989939072
2016-03-08,20132.1,20137.73,19902.75,20011.58,1494130176
2016-03-09,19898.74,20005.27,19820.36,19996.26,1240037248
2016-03-10,20055.42,20184.23,19923.54,19984.42,1427376256
2016-03-11,19900.67,20238.72,19853.63,20199.6,2031676032
2016-03-14,20371.59,20512.03,20328.88,20435.34,1776146048
2016-03-15,20298.15,20366.56,20254.59,20288.77,1230045312
2016-03-16,20339.9,20382.21,20168.79,20257.7,1251242112
2016-03-17,20580.06,20618.55,20435.65,20503.81,1748461696
2016-03-18,20599.19,20687.97,20515.66,20671.63,2156273664
2016-03-21,20738.25,20772.46,20618.56,20684.15,1567123584
2016-03-22,20765.07,20765.07,20576.8,20666.75,1343683200
2016-03-23,20629.4,20693.48,20513.61,20615.23,1222060800
2016-03-24,20450.69,20498.68,20269.46,20345.61,1506101248
2016-03-29,20386.32,20386.32,20250.15,20366.3,1344195712
2016-03-30,20545.44,20820.73,20541.97,20803.39,2122338816
2016-03-31,20811.46,20872.55,20689.9,20776.7,1836089472
2016-04-01,20786.18,20786.18,20456.71,20498.92,1684118272
2016-04-05,20311.86,20311.86,20118.86,20177,1934750080
2016-04-06,20100,20249.82,20100,20206.67,1379662208
2016-04-07,20297.82,20370.52,20165.76,20266.05,1540144640
2016-04-08,20061.6,20370.4,20045.47,20370.4,1480012672
2016-04-11,20255.84,20550.95,20240.69,20440.81,1272374656
2016-04-12,20440.72,20545.84,20407.82,20504.44,1027960384
2016-04-13,20739.34,21171.29,20716.91,21158.71,2577672192
2016-04-14,21456.61,21511.08,21266.21,21337.81,2117814272
2016-04-15,21374.65,21423.06,21237.34,21316.47,1457369984
2016-04-18,21129.68,21171,21003.07,21161.5,1470972416
2016-04-19,21438.13,21459.04,21259.17,21436.21,1507310336
2016-04-20,21452.82,21452.82,21103.38,21236.31,1769840640
2016-04-21,21406.4,21634.72,21332.21,21622.25,1761976832
2016-04-22,21448.15,21494.64,21358.53,21467.04,1322371840
2016-04-25,21408.56,21430.57,21254.46,21304.44,1237085184
2016-04-26,21380.02,21417.51,21083.6,21407.27,1388439808
2016-04-27,21372.33,21439.53,21277.18,21361.6,1285824256
2016-04-28,21488.96,21654.07,21255.42,21388.03,1736241536
2016-04-29,21215.2,21235.39,21023.77,21067.05,1652720000
2016-05-03,21061.77,21061.77,20668.37,20676.94,1760491008
2016-05-04,20556.5,20579.76,20413.55,20525.83,1604016000
2016-05-05,20363.86,20533.87,20343.33,20449.82,1396883584
2016-05-06,20357.45,20377.94,20058.94,20109.87,1779177088
2016-05-09,20279.9,20301.79,20125.78,20156.81,1364211840
2016-05-10,19962.43,20294.46,19962.43,20242.68,1491676160
2016-05-11,20347.76,20347.76,20008.92,20055.29,1379305728
2016-05-12,20100.5,20100.5,19863.62,19915.46,1185988864
2016-05-13,19843.49,19881.91,19594.61,19719.29,1812885248
2016-05-16,19711.77,19995.26,19705.91,19883.95,1532028288
2016-05-17,19987.24,20145.77,19847.7,20118.8,1617174528
2016-05-18,19862.42,19923.83,19749.29,19826.41,1393385984
2016-05-19,19729.63,19793.46,19647.01,19694.33,1183596928
2016-05-20,19631.71,19954.03,19631.71,19852.2,1286318848
2016-05-23,19788.13,19954.88,19753.4,19809.03,1120199680
2016-05-24,19828.02,19869.72,19712.86,19830.43,1210408064
2016-05-25,20156.76,20379.66,20156.76,20368.05,2103877376
2016-05-26,20373.48,20404.73,20250.53,20397.11,1388673408
2016-05-27,20425,20620.15,20291.62,20576.77,1661189632
2016-05-30,20523.67,20765.61,20465.84,20629.39,1848476416
2016-05-31,20617.33,20973.85,20617.33,20815.09,3226368768
2016-06-01,20726.53,20897.8,20713.88,20760.98,1466248064
2016-06-02,20769.81,20876.52,20680.88,20859.22,2049730176
2016-06-03,20956.08,21046.77,20887.79,20947.24,1927107456
2016-06-06,20971.13,21037.99,20840.95,21030.22,1475494016
2016-06-07,21218.96,21349.99,21153.88,21328.24,1876492800
2016-06-08,21294.27,21352.37,21179.95,21297.88,1553072256
2016-06-10,21240.08,21270.62,21019.21,21042.64,1691347584
2016-06-13,20647.51,20664.59,20432.26,20512.99,2147869184
2016-06-14,20476.75,20536.83,20359.82,20387.53,1545072768
2016-06-15,20161.01,20553.58,20161.01,20467.52,1782609408
2016-06-16,20284.91,20294.09,19965.43,20038.42,1960767232
2016-06-17,20244.23,20282.04,20091.06,20169.98,2261478400
2016-06-20,20425.06,20548.6,20288.75,20510.2,1614190720
2016-06-21,20522.36,20679.45,20516.73,20668.44,1658747520
2016-06-22,20553.94,20841.51,20515.25,20795.12,1892647168
2016-06-23,20862.59,20888.72,20753.94,20868.34,1715395840
2016-06-24,20483.51,21031.43,19662.7,20259.13,4075534592
2016-06-27,19982.66,20329.16,19969.47,20227.3,1845024512
2016-06-28,19898.75,20196.2,19898.75,20172.46,1979364864
2016-06-29,20217.07,20456.58,20217.07,20436.12,1614668160
2016-06-30,20736.85,20828.03,20615.56,20794.37,2095647616
2016-07-04,20967.47,21165.29,20840.64,21059.2,1895189248
2016-07-05,20919.52,20945.98,20737.16,20750.72,1263281152
2016-07-06,20475.4,20558.96,20305.65,20495.29,1683749376
2016-07-07,20606.68,20731.12,20576.74,20706.92,1160174464
2016-07-08,20622.83,20643.61,20468.53,20564.17,1231721856
2016-07-11,20951.17,20972.85,20840,20880.5,2060486144
2016-07-12,21046.94,21250.86,20957.72,21224.74,2031520896
2016-07-13,21356.64,21441.23,21279.77,21322.37,1881684864
2016-07-14,21297.54,21581.42,21242.93,21561.06,1999968640
2016-07-15,21589.08,21737.91,21515.35,21659.25,1840044544
2016-07-18,21656.88,21822,21616.16,21803.18,1411100544
2016-07-19,21734.34,21760.21,21613.74,21673.2,1296221184
2016-07-20,21646.39,21893.23,21632.51,21882.48,1461119616
2016-07-21,21971.97,22116.61,21913.16,22000.49,1618305792
2016-07-22,21913.04,21972.58,21832.43,21964.27,1155667840
2016-07-25,22071.77,22071.77,21879.24,21993.44,1226764928
2016-07-26,21890.89,22298.64,21890.89,22129.73,1998203904
2016-07-27,22193.31,22275.44,21997.88,22218.99,2019004544
2016-07-28,22134.12,22213.19,22055.08,22174.34,1660953344
2016-07-29,22055.95,22152.08,21835.44,21891.37,1799493888
2016-08-01,22027.65,22260.95,22027.65,22129.14,1872144768
2016-08-03,21743.32,21822.04,21725.62,21739.12,1737499648
2016-08-04,21873.36,21922.42,21788.31,21832.23,1051032832
2016-08-05,21961.05,22193.13,21961.05,22146.09,1199972864
2016-08-08,22324.18,22503.16,22260.07,22494.76,1452626048
2016-08-09,22464.1,22496.75,22402.91,22465.61,1346653312
2016-08-10,22511.1,22616.03,22399.45,22492.43,1612937344
2016-08-11,22412.31,22689.94,22359.92,22580.55,2429721344
2016-08-12,22788.88,22816.35,22704.05,22766.91,2387660032
2016-08-15,22765.23,22975.58,22765.23,22932.51,2573467648
2016-08-16,23008.09,23084.52,22842.76,22910.84,2067650176
2016-08-17,22995.51,23029.48,22776.87,22799.78,2145682048
2016-08-18,23046.69,23193.9,22976.11,23023.16,2400388096
2016-08-19,23153.74,23153.74,22875.56,22937.22,2160357376
2016-08-22,22941.53,23005.16,22794.16,22997.91,1773883008
2016-08-23,22927.47,22998.93,22855.88,22998.93,1568285824
2016-08-24,23010.63,23033.55,22702.61,22820.78,1824925568
2016-08-25,22814.37,22896.39,22736.24,22814.95,1752811520
2016-08-26,22827.22,22997.4,22827.22,22909.54,1649543168
2016-08-29,22904.2,22922.68,22762.73,22821.34,1301622144
2016-08-30,22945.08,23073.52,22898.78,23016.11,1635903104
2016-08-31,23043.08,23059.06,22939.87,22976.88,1932181504
2016-09-01,22897.16,23193.03,22843.42,23162.34,2171686400
2016-09-02,23157.01,23306.48,23153.46,23266.7,2588173312
2016-09-05,23576.31,23686.21,23530.36,23649.55,1974632320
2016-09-06,23683.28,23787.68,23554.15,23787.68,1887507456
2016-09-07,23785.23,23829.72,23695.68,23741.81,1999666816
2016-09-08,23704.36,23926.69,23663.59,23919.34,1738900480
2016-09-09,23924.77,24362.82,23914.73,24099.7,2857413120
2016-09-12,23596.03,23625.37,23290.6,23290.6,2611809024
2016-09-13,23564.13,23652.41,23197.89,23215.76,1666669440
2016-09-14,23225.58,23371.53,23158.34,23190.64,1519295488
2016-09-15,23237.2,23471.25,23194.37,23335.59,1752486144
2016-09-19,23486.62,23624.25,23394.95,23550.45,2116272000
2016-09-20,23494.01,23556.06,23397.13,23530.86,1529423360
2016-09-21,23522.86,23727.33,23436.23,23669.9,1677700224
2016-09-22,23920.18,24057.84,23683.58,23759.8,2404125184
2016-09-23,23836.6,23845.78,23628.64,23686.48,1930797568
2016-09-26,23554.83,23559.7,23278.28,23317.92,1703887872
2016-09-27,23356.03,23646.03,23295.05,23571.9,1872568192
2016-09-28,23455.73,23619.65,23370.44,23619.65,1571495808
2016-09-29,23828.6,23828.6,23608.94,23739.47,1655751808
2016-09-30,23435.29,23484.37,23240.11,23297.15,1726642048
2016-10-03,23652.83,23698.3,23501.32,23584.43,982850752
2016-10-04,23665.35,23689.44,23518.56,23689.44,1039331136
2016-10-05,23619.91,23846.68,23566.22,23788.31,1344968448
2016-10-06,23859.41,24004.09,23826.45,23952.5,1774728960
2016-10-07,23948.95,23948.95,23770.14,23851.82,1173026304
2016-10-11,24013.84,24059.34,23442.22,23549.52,2224047872
2016-10-12,23386.92,23443.83,23268.63,23407.05,1896609152
2016-10-13,23300.38,23347.97,23006.12,23031.3,2017967232
2016-10-14,23119.96,23317.81,23087.14,23233.31,1547184128
2016-10-17,23164.54,23177.19,22978.01,23037.54,1156164992
2016-10-18,23130.2,23402.09,23130.2,23394.39,1423480704
2016-10-19,23393.8,23445.56,23234.67,23304.97,1041154368
2016-10-20,23412.68,23500.82,23360.75,23374.4,1124799744
2016-10-24,23431.63,23620.09,23235.61,23604.08,1860617216
2016-10-25,23581.69,23629.17,23506.64,23565.11,1219507328
2016-10-26,23396.14,23464.03,23311.62,23325.43,1061152256
2016-10-27,23347.19,23352.62,23002.74,23132.35,1599941248
2016-10-28,23088.83,23155.34,22848.47,22954.81,1252620288
2016-10-31,22845.82,23045.37,22775.29,22934.54,1338067200
2016-11-01,23015.06,23267.69,23015.06,23147.07,1585536768
2016-11-02,22946.06,22949.68,22786.07,22810.5,1087131904
2016-11-03,22708.55,22855.01,22683.51,22683.51,1167720192
2016-11-04,22611.54,22771.61,22587.8,22642.62,1045787008
2016-11-07,22682.71,22867.24,22623.84,22801.4,1419473664
2016-11-08,22981.91,22995.59,22820.39,22909.47,1046630016
2016-11-09,23048.32,23048.32,21957.71,22415.19,3658172160
2016-11-10,22848.74,22916.86,22778.42,22839.11,1644312832
2016-11-11,22622.46,22672.41,22445.79,22531.09,2170465024
2016-11-14,22344.23,22359.01,22118.87,22222.22,1969226112
2016-11-15,22270.9,22407.4,22254.09,22323.91,1506649344
2016-11-16,22439.98,22499.31,22280.53,22280.53,1659557248
2016-11-17,22170.07,22366.56,22114.02,22262.88,1397338752
2016-11-18,22239.23,22374.36,22146.88,22344.21,1163675008
2016-11-21,22313.04,22480.49,22229.75,22357.78,1412988288
2016-11-22,22491.71,22718.68,22486.49,22678.07,1908524928
2016-11-23,22702.41,22801.31,22641.75,22676.69,1818770944
2016-11-24,22574.82,22647.38,22488.22,22608.49,1173253248
2016-11-25,22609.22,22763.46,22589.53,22723.45,1428165248
2016-11-28,22738.94,22963.21,22738.94,22830.57,1872488832
2016-11-29,22739.51,22868.14,22728.11,22737.07,1747446656
2016-11-30,22842.36,22889.47,22755.35,22789.77,2126732032
2016-12-01,22948.65,23011.26,22837.53,22878.23,2185144832
2016-12-02,22736.84,22756.01,22559.2,22564.82,2555746560
2016-12-05,22580.75,22628.13,22375.28,22505.55,1676339968
2016-12-06,22694.27,22746.67,22626.78,22675.15,1300700800
2016-12-07,22805.13,22842.58,22708.88,22800.92,1144817152
2016-12-08,23027.38,23076.18,22817.63,22861.84,1764686080
2016-12-09,22765.84,22813.85,22661.23,22760.98,1624764544
2016-12-12,22860.27,22863.61,22377.42,22433.02,2076832896
2016-12-13,22407.62,22456.05,22293.35,22446.7,1776519168
2016-12-14,22596.71,22626.01,22456.62,22456.62,1877415808
2016-12-15,22257.71,22305.07,21999.3,22059.4,2583217408
2016-12-16,21996.38,22155.04,21967.12,22020.75,1958465792
2016-12-19,21945.84,21947.3,21786.56,21832.68,1369587968
2016-12-20,21767.61,21873.56,21667.19,21729.06,1337270144
2016-12-21,21770.89,21908.43,21756.17,21809.8,1244082176
2016-12-22,21800.22,21820.11,21594.58,21636.2,1479108864
2016-12-23,21553.78,21601.07,21491.83,21574.76,1830424832
2016-12-28,21562.7,21810.54,21488.82,21754.74,2240453376
2016-12-29,21591.04,21810.4,21587.07,21790.91,1933136256
2016-12-30,21818.91,22069.62,21818.91,22000.56,2470800384
2017-01-03,21993.36,22189.31,21883.82,22150.4,1342658176
2017-01-04,22201.08,22228.06,22076.63,22134.47,1482136320
2017-01-05,22302.64,22482.77,22230.31,22456.69,1887270400
2017-01-06,22583.29,22605.66,22446.2,22503.01,1432962560
2017-01-09,22561.11,22626.43,22476.76,22558.69,1343848192
2017-01-10,22561.17,22744.85,22550.06,22744.85,1466511232
2017-01-11,22816.01,22944.58,22767.37,22935.35,1602169344
2017-01-12,22956.44,22969.74,22751.67,22829.02,1499656704
2017-01-13,22879.57,22971.45,22859.28,22937.38,1414268288
2017-01-16,22895.36,22908.86,22657.35,22718.15,1353976960
2017-01-17,22819.87,22867.84,22710.93,22840.97,1051152576
2017-01-18,22889.33,23151.75,22882.02,23098.26,1689344512
2017-01-19,23104.35,23104.35,22942.17,23049.96,1174126336
2017-01-20,22966.53,22987.68,22858.25,22885.91,1207476096
2017-01-23,22926.3,23068.08,22862.27,22898.52,1068403776
2017-01-24,22965.25,22986.45,22907.78,22949.86,1462887040
2017-01-25,23066.4,23066.4,22961.38,23049.12,1185813120
2017-01-26,23173.46,23385.93,23145.31,23374.17,1856554496
2017-01-27,23339.15,23395.66,23311.63,23360.78,777897664
2017-02-01,23211.88,23318.39,23082.62,23318.39,1515037568
2017-02-02,23309.46,23438.39,23131.37,23184.52,987795840
2017-02-03,23216.97,23226.92,22997.82,23129.21,1339282048
2017-02-06,23239.29,23348.24,23149.7,23348.24,1439947264
2017-02-07,23287.89,23403.6,23256.69,23331.57,1523355648
2017-02-08,23284.76,23520.77,23160.99,23485.13,2601105408
2017-02-09,23533.52,23644.63,23489.65,23525.14,2741007360
2017-02-10,23645.9,23718.47,23573.85,23574.98,2143167232
2017-02-13,23664.53,23751.92,23615.39,23710.98,1990274560
2017-02-14,23695.29,23734.46,23614.47,23703.01,1957113472
2017-02-15,23771.95,24065.89,23771.95,23994.87,3843901184
2017-02-16,24139.31,24161.39,23971.34,24107.7,3806666240
2017-02-17,24077.87,24103.22,23944.68,24033.74,2302691072
2017-02-20,24066,24201.81,24022.15,24146.08,1936955008
2017-02-21,24174.11,24213.57,23909.15,23963.63,1839886592
2017-02-22,24059.09,24201.96,23999.55,24201.96,2230148096
2017-02-23,24122.18,24216.53,24050.41,24114.86,1880953216
2017-02-24,24115.61,24121.91,23958.46,23965.7,1750717056
2017-02-27,23941.81,24063.85,23825.24,23925.05,1727456256
2017-02-28,23952.64,24007.81,23740.73,23740.73,1666247296
2017-03-01,23849.22,23856.73,23730.05,23776.49,1648831360
2017-03-02,24044.48,24080.87,23695.39,23728.07,2111361280
2017-03-03,23618.36,23635.24,23514.17,23552.72,2387983872
2017-03-06,23600.49,23691.05,23574.28,23596.28,1442731392
2017-03-07,23630.35,23728,23585.91,23681.07,1282674432
2017-03-08,23627.28,23816.23,23563.14,23782.27,1823218048
2017-03-09,23667.77,23673.58,23457.27,23501.56,1781279488
2017-03-10,23534.98,23603.77,23439.25,23568.67,1534086272
2017-03-13,23643.3,23877.59,23569.6,23829.67,2016201728
2017-03-14,23871,23918.12,23768.34,23827.95,1857167744
2017-03-15,23705.07,23842.81,23645.51,23792.85,1352441856
2017-03-16,24101.98,24288.28,24003.75,24288.28,2576719104
2017-03-17,24376.13,24382.52,24242.91,24309.93,2512650240
2017-03-20,24312.57,24501.99,24312.57,24501.99,1716660608
2017-03-21,24565.73,24656.65,24501.92,24593.12,2055170816
2017-03-22,24336.33,24379.05,24207.24,24320.41,2136581504
2017-03-23,24381.04,24466.48,24271.53,24327.7,1795481600
2017-03-24,24396.41,24420.77,24263.17,24358.27,1784280192
2017-03-27,24235.69,24434.67,24138.78,24193.7,1730336000
2017-03-28,24329.17,24358.53,24275.76,24345.87,1506216832
2017-03-29,24470.66,24470.66,24330.7,24392.05,1834977408
2017-03-30,24429.12,24431.12,24250.4,24301.09,1768917120
2017-03-31,24305.53,24329.98,24106.73,24111.59,1733165568
2017-04-03,24236.56,24261.48,24164.86,24261.48,1708951040
2017-04-05,24370.95,24400.8,24166.01,24400.8,2697900288
2017-04-06,24310.41,24378.74,24212.47,24273.72,1722179328
2017-04-07,24247.01,24267.3,23984.72,24267.3,2253021440
2017-04-10,24302.01,24314.66,24215.54,24262.18,1193963776
2017-04-11,24280.87,24317.3,24007.85,24088.46,1803272832
2017-04-12,24068.91,24313.5,23994.13,24313.5,1534864768
2017-04-13,24173.42,24378.38,24160.13,24261.66,1334077824
2017-04-18,24268.17,24276.31,23893.62,23924.54,1552809728
2017-04-19,23875.98,23893.14,23723.87,23825.88,1568353024
2017-04-20,23851.02,24058.32,23827.07,24056.98,1559682304
2017-04-21,24143.04,24190.14,23992.49,24042.02,1387582848
2017-04-24,24185.76,24204.86,23958.39,24139.48,1379452672
2017-04-25,24204.78,24455.94,24201.91,24455.94,1938859648
2017-04-26,24563.25,24637.85,24515.23,24578.43,1720351232
2017-04-27,24663.1,24717.44,24455.12,24698.48,1615495808
2017-04-28,24691.29,24697.03,24564.07,24615.13,1218128512
2017-05-02,24773.8,24773.8,24577.33,24696.13,1655443456
2017-05-04,24680.45,24683.88,24530.93,24683.88,1814618496
2017-05-05,24625.35,24633.47,24360.71,24476.35,2086806016
2017-05-08,24604.29,24624.21,24476.2,24577.91,1399851008
2017-05-09,24656.95,24889.83,24549.12,24889.03,1423769088
2017-05-10,24931.82,25164.97,24931.82,25015.42,2368711168
2017-05-11,25101.53,25203.54,25024.76,25125.55,1693436800
2017-05-12,25126.48,25209.6,25087.32,25156.34,1461246208
2017-05-15,25233.31,25385.72,25213.47,25371.59,2281169664
2017-05-16,25413.35,25413.35,25228.46,25335.94,1853197696
2017-05-17,25355.76,25374.95,25247.27,25293.63,1559181440
2017-05-18,25034.19,25263.81,25026.47,25136.52,1729173632
2017-05-19,25171.66,25266.22,25124.06,25174.87,1353379072
2017-05-22,25318.29,25449.09,25201.34,25391.34,1454212480
2017-05-23,25415.57,25486.18,25307.27,25403.15,1813082752
2017-05-24,25382.26,25428.5,25296.8,25428.5,1453548160
2017-05-25,25511.46,25680.67,25491.78,25630.78,1949272832
2017-05-26,25670.98,25723.72,25588.7,25639.27,1498673152
2017-05-29,25672.4,25744.72,25579.8,25701.63,1111117824
2017-05-31,25706.45,25817.18,25652.13,25660.65,3090574848
2017-06-01,25736.35,25834.75,25617.51,25809.22,2079438336
2017-06-02,25926.06,25973,25853.64,25924.05,2051746176
2017-06-05,25976.36,25998.41,25801.84,25862.99,1820800128
2017-06-06,25819.53,26019.01,25805.36,25997.14,1588070144
2017-06-07,26025.21,26073.18,25898.82,25974.16,2061344128
2017-06-08,25974,26069.66,25923.61,26063.06,1684041984
2017-06-09,26090.33,26090.33,25922.71,26030.29,2978758144
2017-06-12,25925.45,25957.78,25689.58,25708.04,1664620544
2017-06-13,25826.52,25880.21,25722.63,25852.1,1357159424
2017-06-14,25915.46,25915.46,25713.02,25875.9,1494686208
2017-06-15,25772.28,25772.28,25565.34,25565.34,1709357696
2017-06-16,25601.81,25719.53,25558.69,25626.49,1751988992
2017-06-19,25736.2,25939.5,25736.2,25924.55,1150644736
2017-06-20,26028.43,26037.95,25834.16,25843.04,1290271872
2017-06-21,25752.27,25846.3,25577.21,25694.58,1752464896
2017-06-22,25597.46,25867.94,25597.46,25674.53,1602025216
2017-06-23,25724.28,25769.95,25648.78,25670.05,1342855936
2017-06-26,25727.93,25875.48,25721.14,25871.89,1243496448
2017-06-27,25911.2,25929.61,25780.69,25839.99,1219572992
2017-06-28,25735.21,25820.78,25625.9,25683.5,1703992192
2017-06-29,25872.93,25965.42,25814.8,25965.42,1802479360
2017-06-30,25679.64,25815.27,25661.43,25764.58,1666957568
2017-07-03,25654.77,25818.68,25654.77,25784.17,1551564544
2017-07-04,25782.85,25838.27,25251.72,25389.01,2476344832
2017-07-05,25354.38,25558.58,25199.91,25521.97,1925974528
2017-07-06,25574.57,25597.62,25438.02,25465.22,1540707328
2017-07-07,25377.21,25406.53,25317.9,25340.85,1526269568
2017-07-10,25392.03,25622.75,25334.42,25500.06,1797427456
2017-07-11,25605.19,25941.47,25605.19,25877.64,2299923968
2017-07-12,25991.35,26145.45,25991.35,26043.64,2778751744
2017-07-13,26340.29,26381.16,26255.31,26346.17,2032705152
2017-07-14,26416.68,26416.68,26295.99,26389.23,1798806016
2017-07-17,26572.92,26616.77,26353.83,26470.58,1894274944
2017-07-18,26489.52,26540.17,26381.7,26524.94,1930237952
2017-07-19,26561.81,26682.64,26541.98,26672.16,1388466944
2017-07-20,26770.48,26792.78,26632.98,26740.21,1451900544
2017-07-21,26777.44,26777.44,26665.6,26706.09,1548866560
2017-07-24,26720.04,26882,26674.5,26846.83,1579864576
2017-07-25,26847.58,26888.36,26800.27,26852.05,1495822720
2017-07-26,26960.81,27003.32,26786.63,26941.02,2243794176
2017-07-27,27002.7,27169.15,26962.03,27131.17,1818500864
2017-07-28,27007.97,27047.74,26932.37,26979.39,1501072384
2017-07-31,27048.45,27323.99,27045.41,27323.99,1745581568
2017-08-01,27326.04,27558,27326.04,27540.23,2466415104
2017-08-02,27645.28,27747.35,27571.34,27607.38,2116117120
2017-08-03,27533.51,27600.46,27401.06,27531.01,1734664320
2017-08-04,27564.71,27615.03,27508.5,27562.68,1510246528
2017-08-07,27665.71,27730.38,27630.24,27690.36,1530549248
2017-08-08,27684.6,27865.76,27626.19,27854.91,1779971840
2017-08-09,27760.08,27872.14,27605.31,27757.09,1701722240
2017-08-10,27791.36,27791.36,27268.25,27444,2243259904
2017-08-11,27000.43,27184.21,26863.71,26883.51,3230406912
2017-08-14,27091.77,27265.67,27032.55,27250.23,1460177280
2017-08-15,27371.25,27437.22,27174.96,27174.96,2820570624
2017-08-16,27238.81,27419.49,27238.81,27409.07,1825831680
2017-08-17,27610.29,27616.99,27302.48,27344.22,1850856448
2017-08-18,26999.6,27236.32,26951.97,27047.57,1743917952
2017-08-21,27100.63,27221.31,27086.43,27154.68,1825384576
2017-08-22,27322.2,27507.29,27321.61,27401.67,2113101568
2017-08-24,27642.23,27642.23,27485.87,27518.6,2774753024
2017-08-25,27539.11,27878.37,27480.11,27848.16,3908527104
2017-08-28,27905.59,28071.17,27810.94,27863.29,3112774144
2017-08-29,27744.58,27839.83,27638.73,27765.01,1770888064
2017-08-30,27957.74,28125.55,27912.82,28094.61,2208695040
2017-08-31,27934.45,27992.27,27861.77,27970.3,2882019328
2017-09-01,28015.22,28116.31,27915.44,27953.16,1808786560
2017-09-04,27881.71,27884.14,27662.29,27740.26,1677034752
2017-09-05,27797.44,27871.76,27685.45,27741.35,1275361408
2017-09-06,27671.56,27683.65,27423.35,27613.76,1718206208
2017-09-07,27817.87,27817.87,27492.82,27522.92,1834172032
2017-09-08,27571.59,27707.08,27569.13,27668.47,1459923200
2017-09-11,27877.69,27976.98,27862.18,27955.13,1424477312
2017-09-12,28068.7,28071.54,27884.63,27972.24,1353823488
2017-09-13,27984.27,27984.27,27751.28,27894.08,1481747968
2017-09-14,27788.84,27894.75,27699.09,27777.2,1701357056
2017-09-15,27736.6,27893.58,27514.04,27807.59,2231107072
2017-09-18,27971.37,28159.77,27917.18,28159.77,1594090752
2017-09-19,28200.54,28248.12,28032.17,28051.41,1650760320
2017-09-20,28099.29,28149,28013.11,28127.8,1543023744
2017-09-21,28091.24,28184.37,28047.65,28110.33,1675614592
2017-09-22,27949.83,27960.92,27846.05,27880.53,1421968768
2017-09-25,27851.54,27851.54,27477.65,27500.34,1855899648
2017-09-26,27308.61,27565.75,27300.37,27513.01,1735635584
2017-09-27,27503.05,27673.21,27503.05,27642.43,1868479360
2017-09-28,27661.27,27665.16,27421.6,27421.6,2029869824
2017-09-29,27492.13,27579.97,27383.16,27554.3,1717038592
2017-10-03,27884.21,28194.04,27737.38,28173.21,3536737536
2017-10-04,28311.27,28519.43,28311.27,28379.18,2160206592
2017-10-06,28626.41,28626.41,28379.12,28458.04,2028753536
2017-10-09,28440.17,28487.05,28283.14,28326.59,1799209088
2017-10-10,28334.92,28503.84,28260.2,28490.83,1431713024
2017-10-11,28622.01,28623.11,28330.73,28389.57,1932727168
2017-10-12,28431.05,28528.71,28343.32,28459.03,1628280064
2017-10-13,28423.65,28492.39,28369.87,28476.43,1666408576
2017-10-16,28661.98,28792.06,28620.38,28692.8,1794487680
2017-10-17,28777.18,28777.18,28641.95,28697.49,1326678784
2017-10-18,28636.2,28729.34,28630.05,28711.76,1473359744
2017-10-19,28783.85,28798.78,28094.54,28159.09,2191163392
2017-10-20,28360.02,28515.65,28313.7,28487.24,1539370496
2017-10-23,28557.8,28557.8,28255.85,28305.88,1765005696
2017-10-24,28232.62,28355.66,28098.83,28154.97,1471024256
2017-10-25,28238.85,28387.21,28198.56,28302.89,1312174464
2017-10-26,28165.61,28316.2,28103.32,28202.38,1475888512
2017-10-27,28332.91,28494.52,28305.73,28438.85,2325279488
2017-10-30,28585.15,28650.69,28336.19,28336.19,2199283200
2017-10-31,28247,28354.11,28183.79,28245.54,2522863616
2017-11-01,28387.55,28606.59,28332.38,28594.06,2388203008
2017-11-02,28604.95,28643.35,28492.41,28518.64,2217936896
2017-11-03,28603.51,28660.24,28542.7,28603.61,1625329024
2017-11-06,28616.35,28650.79,28138.74,28596.8,2329901056
2017-11-07,28715.4,29014.96,28715.4,28994.34,2194556672
2017-11-08,28950.5,29122.08,28885.07,28907.6,1888067840
2017-11-09,28987.79,29192.51,28960.74,29136.57,1879379456
2017-11-10,29060.13,29237.85,29036.45,29120.92,1836878336
2017-11-13,29058.23,29258.5,29058.23,29182.18,1842083328
2017-11-14,29272.1,29318.57,29143.63,29152.12,1749529472
2017-11-15,29026.11,29106.49,28851.69,28851.69,2109381888
2017-11-16,28963.77,29094.55,28879.64,29018.76,1547446656
2017-11-17,29214.36,29341.69,29158.49,29199.04,2132085632
2017-11-20,29227.08,29298.41,29089.58,29260.31,1670010368
2017-11-21,29369.69,29818.07,29343.48,29818.07,2543677696
2017-11-22,30087.19,30197.29,29912.83,30003.49,2551472896
2017-11-23,30033.18,30168.04,29594.1,29707.94,2207384832
2017-11-24,29788.18,29918.92,29700.02,29866.32,1581740928
2017-11-27,29857.65,29859.11,29611.78,29686.19,1531165696
2017-11-28,29608.64,29683.82,29334.59,29680.85,1798496896
2017-11-29,29813.94,29831.19,29567,29623.83,1479096576
2017-11-30,29340.27,29353.45,29127.3,29177.35,2510821376
2017-12-01,29261.31,29345.11,29028.76,29074.24,2151217664
2017-12-04,28951.19,29343.78,28803.19,29138.28,1674301184
2017-12-05,28898.58,29124.17,28838.21,28842.8,1483711616
2017-12-06,28850.36,28929.06,28212.17,28224.8,2686014720
2017-12-07,28366.14,28477.51,28134.93,28303.19,1837581312
2017-12-08,28400.01,28705.32,28348.44,28639.85,1801419264
2017-12-11,28645.41,28998.21,28645.41,28965.29,2193563136
2017-12-12,28972.74,29066.54,28746.48,28793.88,2201757184
2017-12-13,28856.78,29274.98,28708.98,29222.1,2653664000
2017-12-14,29335.76,29367.51,29048.89,29166.38,2019902720
2017-12-15,29000.11,29008.17,28738.89,28848.11,2061642240
2017-12-18,28923.53,29143.33,28822.42,29050.41,1688517248
2017-12-19,29193.74,29335.86,29146.1,29253.66,1684043392
2017-12-20,29199.29,29323.7,29161.9,29234.09,1349345536
2017-12-21,29209.64,29431.81,29145.13,29367.06,1485546752
2017-12-22,29505.05,29578.01,29413.86,29578.01,1321798144
2017-12-27,29632.97,29693.26,29517.19,29597.66,1779208192
2017-12-28,29797.15,29873.1,29795.02,29863.71,1381005568
2017-12-29,29914.05,29997.75,29852.97,29919.15,1408011008
2018-01-02,30028.29,30515.31,30028.29,30515.31,2442333440
2018-01-03,30658.73,30724.32,30456.76,30560.95,2380894464
2018-01-04,30691.71,30796.76,30561,30736.48,3088217600
2018-01-05,30893.86,30911.01,30638.53,30814.64,2333948672
2018-01-08,30895.09,30928.85,30733.1,30899.53,2066146944
2018-01-09,30933.51,31056.47,30852.43,31011.41,2066949248
2018-01-10,31009.24,31267.57,30928.58,31073.72,2675634688
2018-01-11,31066.21,31132.65,30950.07,31120.39,1850291840
2018-01-12,31298.05,31412.54,31198.64,31412.54,2399399424
2018-01-15,31702.56,31730.98,31265.25,31338.87,2746540800
2018-01-16,31423.62,31904.75,31423.62,31904.75,3192844544
2018-01-17,31825.52,31983.41,31644.47,31983.41,4122931712
2018-01-18,32148.45,32233.81,31869.7,32121.94,3857216256
2018-01-19,32142.16,32254.89,31988.26,32254.89,2996523264
2018-01-22,32276.96,32417.23,32048.19,32393.41,2969310720
2018-01-23,32606.14,32930.7,32561.8,32930.7,4077083136
2018-01-24,32907.23,33015.76,32728.51,32958.69,4018053632
2018-01-25,32979.38,32998.05,32650.22,32654.45,3557664000
2018-01-26,32836.28,33221.82,32795.06,33154.12,4013043712
2018-01-29,33335.48,33483.23,32897.04,32966.89,3716588288
2018-01-30,32751.72,32976.75,32501.35,32607.29,3275383808
2018-01-31,32435.76,32933.98,32330.39,32887.27,3416758272
2018-02-01,32950.3,33044.47,32642.09,32642.09,2854768128
2018-02-02,32569.01,32778.51,32321.42,32601.78,2650893824
2018-02-05,31715.56,32394.87,31712.02,32245.22,3231974400
2018-02-06,31028.68,31284.49,30580.79,30595.42,5702340096
2018-02-07,31378.35,31472.47,30292.15,30323.2,4763176960
2018-02-08,30555.8,30736.67,30252.14,30451.27,3242351872
2018-02-09,29679.21,29679.21,29129.26,29507.42,5331231232
2018-02-12,29713.08,29801.52,29459.63,29459.63,2902537728
2018-02-13,29850.15,30169,29785.24,29839.53,2792987136
2018-02-14,30024.47,30637.23,29972.07,30515.6,2483145728
2018-02-15,30958.71,31145.1,30816.65,31115.43,2134657792
2018-02-20,31165.29,31338.86,30726.35,30873.63,2096321792
2018-02-21,31050.52,31477.85,30886.08,31431.89,1993654912
2018-02-22,31084.45,31193.51,30930.1,30965.68,2465285376
2018-02-23,31289.08,31386.81,31151.09,31267.17,1718741248
2018-02-26,31528.29,31567.46,31273.95,31498.6,2088238464
2018-02-27,31790.85,31798.98,31141.52,31268.66,2658891008
2018-02-28,31037.41,31061.76,30703.9,30844.72,2482347520
2018-03-01,30476.99,31081.68,30455.17,31044.25,2181721344
2018-03-02,30611.1,30670.53,30477.95,30583.45,3047048448
2018-03-05,30524.26,30679.47,29858.95,29886.39,2350047744
2018-03-06,30380.96,30620.06,30129.8,30510.73,2340621568
2018-03-07,30323.77,30671.7,30117.4,30196.92,2201378816
2018-03-08,30523.68,30723.87,30428.63,30654.52,1576690688
2018-03-09,30858.27,30996.21,30840.8,30996.21,1516236160
2018-03-12,31536.3,31605.35,31342.48,31594.33,2240490496
2018-03-13,31570.2,31709.99,31461.47,31601.45,2177283840
2018-03-14,31321.79,31453.48,31141.85,31435.01,1760396800
2018-03-15,31181.15,31583.38,31121.66,31541.1,1543049728
2018-03-16,31363.03,31564.78,31338.29,31501.97,2417992704
2018-03-19,31370.47,31656.3,31244.62,31513.76,1485406976
2018-03-20,31315.42,31576.05,31183.77,31549.93,1800905856
2018-03-21,31811.98,31978.14,31382.88,31414.52,2380513792
2018-03-22,31575.93,31686.67,31018.44,31071.05,2168591104
2018-03-23,29930.23,30320.31,29930.23,30309.29,3631335424
2018-03-26,30267.07,30548.77,29995.16,30548.77,2388951296
2018-03-27,30869.9,30898.79,30741.81,30790.83,2113253376
2018-03-28,30510.38,30636.68,30022.53,30022.53,2277348864
2018-03-29,30154.18,30252.95,29820.08,30093.38,2234359040
2018-04-03,29927.88,30266.58,29757.52,30180.1,1967672704
2018-04-04,30244.22,30329.08,29518.69,29518.69,1872250112
2018-04-06,29750.24,29980.56,29608.93,29844.94,1750808320
2018-04-09,30104.32,30511.88,29909.51,30229.58,1898218880
2018-04-10,30205.09,30799.63,30164.48,30728.74,2340477952
2018-04-11,30761.23,31021.12,30723.07,30897.71,2362745344
2018-04-12,31094.11,31094.11,30637.52,30831.28,1808739456
2018-04-13,31076.76,31076.76,30707.77,30808.38,1449798528
2018-04-16,30849.72,30849.72,30190.78,30315.59,1884303872
2018-04-17,30354.89,30475.43,30012.7,30062.75,1976169728
2018-04-18,30469.95,30487.17,29979.79,30284.25,2063559552
2018-04-19,30532.95,30761.47,30451,30708.44,2290382080
2018-04-20,30647.94,30848.47,30355.79,30418.33,1712679040
2018-04-23,30327.03,30481.28,30185.04,30254.4,1563646848
2018-04-24,30353.83,30665.1,30342.5,30636.24,1795153664
2018-04-25,30486.86,30507.19,30245.39,30328.15,1726260352
2018-04-26,30378.15,30458.86,29873.84,30007.68,1820054016
2018-04-27,30300.83,30336,30020.1,30280.67,1660751744
2018-04-30,30530.4,30849.64,30484.35,30808.45,1982763648
2018-05-02,30782.21,30824.77,30572.7,30723.88,1693954048
2018-05-03,30405.48,30431.95,30120.37,30313.37,1789931648
2018-05-04,30316.98,30341.46,29859.43,29926.5,1809025536
2018-05-07,30102.06,30138.33,29791.87,29994.26,1485959168
2018-05-08,30123.77,30444.22,30123.77,30402.81,1673820288
2018-05-09,30452.16,30568.51,30346.62,30536.14,1402751872
2018-05-10,30716.97,30851.22,30712.93,30809.22,1582059136
2018-05-11,31151.8,31277.39,31032.62,31122.06,1677822592
2018-05-14,31498.36,31592.56,31430.78,31541.08,1849913984
2018-05-15,31573.18,31573.18,31152.03,31152.03,1615360384
2018-05-16,31014.72,31218.08,30818.78,31110.2,1389729152
2018-05-17,31416.71,31416.71,30942.15,30942.15,1546296192
2018-05-18,31033.97,31147.56,30904.84,31047.91,1775330560
2018-05-21,31232.79,31464.1,31232.79,31234.35,1649097344
2018-05-23,31191.87,31191.87,30665.64,30665.64,2509295872
2018-05-24,30718.66,30788.97,30589.38,30760.41,1627911680
2018-05-25,30664.27,30735.82,30525.74,30588.04,1729415936
2018-05-28,30759.84,30839.3,30530.47,30792.26,1789924864
2018-05-29,30647.26,30709.96,30455.25,30484.58,1709926400
2018-05-30,30109.37,30241.23,29966.66,30056.79,2482271488
2018-05-31,30274.18,30533.05,30148.43,30468.56,4237117184
2018-06-01,30548.78,30579.27,30363.49,30492.91,2864461824
2018-06-04,30836.77,31012.92,30745.99,30997.98,1893422848
2018-06-05,30978.48,31188.93,30896.11,31093.45,1775301760
2018-06-06,31162.02,31330.34,31162.02,31259.1,1510732672
2018-06-07,31464.63,31514.75,31370.29,31512.63,1997904128
2018-06-08,31435.26,31435.26,30874.1,30958.21,1774521984
2018-06-11,31016.52,31134.03,30898.7,31063.7,1364268288
2018-06-12,31029.85,31242.17,30947.69,31103.06,1421641216
2018-06-13,30990.37,31019.25,30690.04,30725.15,1681384960
2018-06-14,30684.07,30772.63,30350.15,30440.17,2194211328
2018-06-15,30411.07,30519.29,30267.16,30309.49,2408736000
2018-06-19,29999.01,30012.04,29332.76,29468.15,3775706112
2018-06-20,29478.46,29944.3,29406.2,29696.17,2304166144
2018-06-21,29764.05,29882.27,29286.97,29296.05,2089393536
2018-06-22,29127.42,29435.74,29089.39,29338.7,2219957504
2018-06-25,29326.12,29400.25,28896.45,28961.39,2371931648
2018-06-26,28881.18,29034.23,28505.5,28881.4,2606590464
2018-06-27,28957.64,28988.83,28343.24,28356.26,2651748096
2018-06-28,28368.01,28567.29,28170.91,28497.32,2648867584
2018-06-29,28463.85,28962.29,28463.85,28955.11,2464071680
2018-07-03,28617,28617,27990.45,28545.57,3384738304
2018-07-04,28543.73,28642.34,28141.76,28241.67,2167194368
2018-07-05,28101.85,28320.9,27833.69,28182.09,1937726336
2018-07-06,28254.37,28549.81,27925.81,28315.62,2080710656
2018-07-09,28606.16,28820.07,28518.52,28688.5,1935977600
2018-07-10,28900.71,28980.76,28682.25,28682.25,1719195264
2018-07-11,28013.72,28365.62,28013.72,28311.69,1929055104
2018-07-12,28260.09,28613.68,28221.34,28480.83,1908171904
2018-07-13,28689.18,28707.47,28500.85,28525.44,1494623360
2018-07-16,28580.96,28696.87,28327,28539.66,1277982336
2018-07-17,28451.5,28460.11,28139.21,28181.68,1753281280
2018-07-18,28352.11,28383.44,28047.92,28117.42,1554230912
2018-07-19,28251.16,28327.84,27998.36,28010.86,1541350400
2018-07-20,28054.76,28293.16,27753.86,28224.48,1779833088
2018-07-23,28298.61,28387.62,28091.06,28256.12,1952120576
2018-07-24,28282.3,28715.46,28282.3,28662.57,1803884288
2018-07-25,28906.97,28963.58,28765.32,28920.9,1682866048
2018-07-26,29083.4,29083.4,28625.33,28781.14,1461956608
2018-07-27,28734.73,28815.73,28572.93,28804.28,1243340032
2018-07-30,28631.05,28837.76,28539.56,28733.13,1269372928
2018-07-31,28663.14,28682.31,28538.39,28583.01,1509867264
2018-08-01,28756.72,28769.69,28224.88,28340.74,1562956800
2018-08-02,28159.01,28218.28,27578.09,27714.56,2050694528
2018-08-03,27751.6,27785.63,27610.58,27676.32,1658252800
2018-08-06,27885.51,28070.85,27730.85,27819.56,1490552704
2018-08-07,27889.44,28266.65,27845.81,28248.88,1601910272
2018-08-08,28473.48,28473.48,28224.91,28359.14,1661495296
2018-08-09,28260.5,28726.87,28209.77,28607.3,1493002240
2018-08-10,28614.73,28665.9,28298.07,28366.62,1324203776
2018-08-13,27956.78,28083.37,27823.21,27936.57,1530262656
2018-08-14,27938.32,27944.01,27530.8,27752.93,1536515072
2018-08-15,27724.72,27724.72,27249.23,27323.59,1972934400
2018-08-16,26871.11,27405.25,26871.11,27100.06,2204340736
2018-08-17,27388.57,27441.09,27104.56,27213.41,1605942272
2018-08-20,27273.78,27605.5,27210.16,27598.02,1712200704
2018-08-21,27670.54,27771.3,27527.37,27752.79,1752041600
2018-08-22,27836.68,27954.52,27579.8,27927.58,1839654656
2018-08-23,28005.33,28045.94,27659.76,27790.46,1507815040
2018-08-24,27565.98,27830.91,27532.54,27671.87,1538397184
2018-08-27,28016.66,28287.67,27959.76,28271.27,2199534592
2018-08-28,28530.89,28577.71,28234.53,28351.62,1702396672
2018-08-29,28362.84,28471.38,28273.76,28416.44,1408051968
2018-08-30,28533.93,28533.93,28122.07,28164.05,1332154752
2018-08-31,27798.21,27961.54,27722.06,27888.55,1982746752
2018-09-03,27809.45,27819.14,27578.02,27712.54,1440080128
2018-09-04,27619.18,27982.73,27564.89,27973.34,1136427520
2018-09-05,27789.02,27856.45,27210.41,27243.85,1972821760
2018-09-06,27069.21,27264.34,26818.82,26974.82,2239249408
2018-09-07,27168.18,27168.18,26670.56,26973.47,2948390656
2018-09-10,26922.27,26922.27,26453.29,26613.42,2109251328
2018-09-11,26611.93,26678.77,26394.87,26422.55,1740440832
2018-09-12,26462.82,26462.82,26222.42,26345.04,2325652992
2018-09-13,26798.39,27014.49,26649.89,27014.49,2408968704
2018-09-14,27229.79,27338.08,27031.49,27286.41,1760020864
2018-09-17,26836.44,26993.39,26763.29,26932.85,1301184896
2018-09-18,26806.42,27155,26701.48,27084.66,1866250496
2018-09-19,27170.02,27487.89,27085.79,27407.37,1932160768
2018-09-20,27605.72,27627.87,27328.11,27477.67,1443083904
2018-09-21,27712.35,27965.16,27539.19,27953.58,2863101184
2018-09-24,27783.85,27783.85,27425.17,27499.39,1557814144
2018-09-26,27606.81,28030.96,27589.37,27816.87,2411114496
2018-09-27,27912.51,27924.91,27638.54,27715.67,1485101056
2018-09-28,27879.06,27927.95,27675.2,27788.52,1687125120
2018-10-02,27716.16,27716.16,27073.14,27126.38,2145648768
2018-10-03,26840.2,27270.16,26840.2,27091.26,1357473280
2018-10-04,27029.4,27029.4,26554.55,26623.87,1962123392
2018-10-05,26503.75,26638.13,26375.92,26572.57,1736203392
2018-10-08,26717.6,26717.6,26188.97,26202.57,2367514112
2018-10-09,26194.17,26366.53,26067.51,26172.91,1798886272
2018-10-10,26281.28,26488.23,26193.07,26193.07,1772310784
2018-10-11,25392.9,25437.85,25128.28,25266.37,3186027264
2018-10-12,25401.41,25827.78,25286.86,25801.49,2164240640
2018-10-15,25683.59,25683.59,25401.07,25445.06,1664833536
2018-10-16,25586.16,25708.49,25266.54,25462.26,1512630528
2018-10-18,25674.66,25674.66,25262.76,25454.55,1819304192
2018-10-19,25172.03,25743.19,25090.73,25561.4,2100898688
2018-10-22,25668.33,26232.85,25668.33,26153.15,2291558969
2018-10-23,26015.49,26015.49,25319.45,25346.55,1827744305
2018-10-24,25401.17,25653.36,25196.32,25249.78,2023457229
2018-10-25,24766.72,24994.46,24658.37,24994.46,2359416707
2018-10-26,25031.49,25045.16,24603.94,24717.63,1740614031
2018-10-29,24955.79,24955.79,24607.87,24812.04,2062872095
2018-10-30,24765.12,24936.03,24540.63,24585.53,2165347882
2018-10-31,24752.83,24979.69,24700.11,24979.69,2436169610
2018-11-01,25228.75,25535.12,25192.81,25416,2244301609
2018-11-02,25416,26486.35,25416,26486.35,3627813159
2018-11-05,26050.34,26137.06,25751.17,25934.39,1676984919
2018-11-06,26062.24,26159.83,25826.69,26120.96,1611250649
2018-11-07,26125.09,26530.79,25922.15,26147.69,1784832404
2018-11-08,26491.27,26491.27,26143,26227.72,1705800439
2018-11-09,25925.09,25925.09,25477.12,25601.92,1896699555
2018-11-12,25576.28,25765.96,25506.41,25633.18,1207400790
2018-11-13,25092.3,25792.87,25092.3,25792.87,1742257107
2018-11-14,25874.36,25874.36,25489.86,25654.43,1475951820
2018-11-15,25694.91,26127.14,25694.91,26103.34,1581914831
2018-11-16,26041.56,26195,25852.06,26183.53,1371158941
2018-11-19,26278.87,26397.39,26146.39,26372,1360866399
2018-11-20,26043.51,26127.54,25776.22,25840.34,1243092776
2018-11-21,25496.85,25994.76,25496.44,25971.47,1440642814
2018-11-22,26139.39,26139.39,25873.61,26019.41,1042251108
2018-11-23,25950.07,25977.83,25808.53,25927.68,904187149
2018-11-26,26099.35,26409.83,26032.56,26376.18,1661837297
2018-11-27,26345.37,26414.43,26158.97,26331.96,1437483298
2018-11-28,26406.68,26705.3,26333.39,26682.56,1459045185
2018-11-29,26904.21,26912.96,26402.5,26451.03,1515044864
2018-11-30,26506.09,26683.25,26401.1,26506.75,2062696787
2018-12-03,27185.66,27257.23,27006.83,27182.04,2628559985
2018-12-04,27119.19,27260.44,26984.71,27260.44,1938642587
2018-12-05,26745.69,26914.87,26745.69,26819.68,1372081850
2018-12-06,26349.42,26369.22,26016.09,26156.38,2123180628
2018-12-07,26249.81,26272.45,26055.78,26063.76,2811333530
2018-12-10,25794.95,25843,25578.42,25752.38,1592046020
2018-12-11,25623.4,25860.4,25623.4,25771.67,1227767600
2018-12-12,26054.01,26238.73,26014.37,26186.71,1429660561
2018-12-13,26417.89,26581.93,26317.18,26524.35,1801273300
2018-12-14,26219,26219,26062.96,26094.79,1385942361
2018-12-17,26178.04,26183.9,26003.37,26087.98,1068947715
2018-12-18,25903.98,26150.58,25713.5,25814.25,1494277596
2018-12-19,25860.68,25922.81,25784.09,25865.39,1474413922
2018-12-20,25723.53,25857.83,25416.88,25623.53,1770989999
2018-12-21,25512.3,25804.9,25314.43,25753.42,1995153520
2018-12-24,25515.4,25651.38,25423.7,25651.38,1107340255
2018-12-27,25818.81,25920.63,25449,25478.88,1353671698
2018-12-28,25502.34,25600.25,25416.66,25504.2,1262777732
2018-12-31,25732.52,25916.23,25683.03,25845.7,852069412
2019-01-02,25824.44,25824.44,25055.27,25130.35,1717852016
2019-01-03,25077.68,25262.21,24903.87,25064.36,1527104781
2019-01-04,24946.12,25626.03,24927.96,25626.03,1761414501
2019-01-07,26015.84,26043.64,25753.46,25835.7,1491845688
2019-01-08,25852.5,25960.13,25690.8,25875.45,1627016178
2019-01-09,26237.29,26596.62,26193.74,26462.32,2763806213
2019-01-10,26391.78,26587.55,26212.99,26521.43,1999014257
2019-01-11,26692.02,26692.02,26494.86,26667.27,1855003956
2019-01-14,26559.68,26567.42,26198.37,26298.33,1470120957
2019-01-15,26518.62,26833.33,26429.73,26830.29,1879280409
2019-01-16,26702.93,26903.09,26567.8,26902.1,1767924152
2019-01-17,26953.21,27011.6,26704.31,26755.63,1918083496
2019-01-18,26993.44,27114.19,26920.07,27090.81,1745053484
2019-01-21,27134.27,27323.61,27087.63,27196.54,1690736844
2019-01-22,27189.4,27222.26,26856.65,27005.45,1627267688
2019-01-23,26879.91,27131.22,26879.91,27008.2,1424741621
2019-01-24,27075.37,27120.98,26892.12,27120.98,1364672278
2019-01-25,27282.88,27569.19,27218.58,27569.19,2335016330
2019-01-28,27695.81,27789.25,27463.73,27576.96,1757882824
2019-01-29,27397.54,27575.37,27328.52,27531.68,1878183494
2019-01-30,27571.41,27642.85,27373.84,27642.85,1878241924
2019-01-31,27842.05,28009.89,27775.86,27942.47,2294105798
2019-02-01,28193.28,28193.28,27804.07,27930.74,1721357592
2019-02-04,27985.42,28003.71,27848.41,27990.21,833052939
2019-02-08,27708.13,28006.2,27534.2,27946.32,1574917056
2019-02-11,27927.45,28143.84,27849.87,28143.84,1426889191
2019-02-12,28093.31,28219.59,27984.2,28171.33,1538682018
2019-02-13,28184.87,28532,28165.6,28497.59,1990492490
2019-02-14,28396.4,28476.21,28277.15,28432.05,1478066913
2019-02-15,28241.44,28250.83,27849.19,27900.84,1836593188
2019-02-18,28186.75,28412.08,28186.75,28347.01,1597879946
2019-02-19,28440.49,28488.32,28209.82,28228.13,1704254622
2019-02-20,28404.68,28598.13,28358.74,28514.05,1988357776
2019-02-21,28450,28757.41,28367.96,28629.92,1870639482
2019-02-22,28478.96,28816.3,28433.61,28816.3,1759268671
2019-02-25,28975.52,29006.74,28765.67,28959.3,3626775726
2019-02-26,28971.23,28971.23,28704.31,28772.06,2843492676
2019-02-27,28833.16,29013.17,28701.47,28757.44,2451963102
2019-02-28,28719.71,28917.49,28571.7,28633.18,2151230353
2019-03-01,28716.6,28859.92,28663.71,28812.17,1986639594
2019-03-04,28855.11,29236.29,28760.67,28959.59,2765926492
2019-03-05,28823.16,29025.72,28736.57,28961.6,2011980877
2019-03-06,29003.25,29118.97,28940.49,29037.6,1849994715
2019-03-07,28965.42,29007.07,28774.11,28779.45,1744322971
2019-03-08,28409.14,28533.32,28203.43,28228.42,3091752173
2019-03-11,28265.85,28511.1,28240.78,28503.3,1572716332
2019-03-12,28760.27,28938.99,28737.74,28920.87,1918047245
2019-03-13,28924.28,28924.28,28690.37,28807.45,1219681343
2019-03-14,28891.06,28932.47,28696.31,28851.39,1433219807
2019-03-15,28843.86,29200.94,28828.26,29012.26,2035638191
2019-03-18,29112.44,29409.01,29038.74,29409.01,1946197160
2019-03-19,29419.14,29483.65,29321.07,29466.28,1801708528
2019-03-20,29357.19,29434.15,29252.61,29320.97,1629410776
2019-03-21,29387.75,29446.77,29051.85,29071.56,1804817246
2019-03-22,29173.33,29241.72,28847.36,29113.36,1794535167
2019-03-25,28501.37,28701.81,28463.11,28523.35,2155795783
2019-03-26,28677.76,28699.65,28438.47,28566.91,1450128688
2019-03-27,28564.71,28781.63,28551.65,28728.25,1521171809
2019-03-28,28663.2,28814.9,28559.07,28775.21,1631009894
2019-03-29,28812.64,29099.3,28764.55,29051.36,2778580403
2019-04-01,29383.72,29612.23,29383.72,29562.02,2551971397
2019-04-02,29736.99,29736.99,29534.42,29624.67,1915944822
2019-04-03,29785.27,29998.42,29717.28,29986.39,2081891319
2019-04-04,29950.42,30050.91,29769.16,29936.32,1911822202
2019-04-08,30119.58,30185.06,29916.24,30077.15,2392795541
2019-04-09,30065.99,30216.42,30019.28,30157.49,2112736126
2019-04-10,30052.27,30139.61,29892.62,30119.56,1870169461
2019-04-11,30138.14,30182.55,29784.84,29839.45,1955829112
2019-04-12,29806.35,29909.76,29696.59,29909.76,1608960830
2019-04-15,30119.85,30278.2,29810.72,29810.72,2072822940
2019-04-16,29754.3,30139.15,29666.9,30129.87,2624929372
2019-04-17,30160.69,30177.64,30006.94,30124.68,2098090043
2019-04-18,30088.65,30098.67,29904.36,29963.26,1618485188
2019-04-23,29782.95,30055.94,29755.87,29963.24,2068274566
2019-04-24,30112.19,30112.19,29684.3,29805.83,1803079103
2019-04-25,29667.52,29848.94,29535.35,29549.8,1695343468
2019-04-26,29513.08,29669.85,29505.2,29605.01,1454640921
2019-04-29,29730.85,29917.11,29639.38,29892.81,1289399173
2019-04-30,29828.15,29852.57,29621.44,29699.11,1401054795
2019-05-02,29643.05,29963.11,29643.05,29944.18,1339079006
2019-05-03,29818.48,30081.55,29680.9,30081.55,1255039734
2019-05-06,29342.38,29378.78,28960.42,29209.82,3024810087
2019-05-07,29426.78,29480.04,29156.94,29363.02,2059448920
2019-05-08,28987.09,29251.03,28949.3,29003.2,2250311290
2019-05-09,28839.35,28889.67,28292.52,28311.07,2997137838
2019-05-10,28462.34,28833.45,28207.55,28550.24,2496371129
2019-05-14,27951.12,28205.88,27925.65,28122.02,2964186839
2019-05-15,28171.32,28440.7,28171.32,28268.71,2314319659
2019-05-16,28174.3,28375.73,28131.25,28275.07,2445739664
2019-05-17,28428,28428,27914.7,27946.46,1981630846
2019-05-20,27959.23,27999.6,27699.41,27787.61,2330379928
2019-05-21,27671.4,27913.18,27598.06,27657.24,2298133215
2019-05-22,27753.54,27826.29,27642.81,27705.94,1758560216
2019-05-23,27505.53,27505.53,27170.37,27267.13,2288057661
2019-05-24,27368.68,27457.59,27291.94,27353.93,1728910812
2019-05-27,27239.08,27369.62,27107.56,27288.09,1303357221
2019-05-28,27274.83,27487.8,27234.56,27390.81,3137846933
2019-05-29,27226.95,27428.52,27179.82,27235.71,2306050502
2019-05-30,27319.25,27319.25,27024.19,27114.88,1942290937
2019-05-31,27002.96,27153.46,26853.82,26901.09,1886047347
2019-06-03,26909.71,26965.43,26739.1,26893.86,1769321167
2019-06-04,26994.08,26994.08,26673.23,26761.52,1574913420
2019-06-05,27116.08,27116.08,26805.97,26895.44,1952757597
2019-06-06,26935.87,26983.81,26840.53,26965.28,1651470618
2019-06-10,27206.61,27604.44,27155.3,27578.64,2342607763
2019-06-11,27677.06,27857.85,27577.91,27789.34,1881134016
2019-06-12,27603.12,27603.12,27222.4,27308.46,1924622900
2019-06-13,27217.72,27294.71,26827.69,27294.71,1903405324
2019-06-14,27180.74,27274.5,27051.75,27118.35,2093900515
2019-06-17,27252.45,27501.03,27227.16,27227.16,1533264632
2019-06-18,27289.7,27582.53,27201.13,27498.77,1598571852
2019-06-19,28224.87,28224.87,28023.1,28202.14,2140268338
2019-06-20,28308.85,28561.55,28268.57,28550.43,1876479428
2019-06-21,28581.51,28581.51,28359.25,28473.71,2239069422
2019-06-24,28400.63,28633.73,28358.06,28513,1380240405
2019-06-25,28447.96,28467.49,28072.44,28185.98,1909262048
2019-06-26,28106.15,28261.7,28104.67,28221.98,1475672374
2019-06-27,28352.94,28621.42,28287.34,28621.42,1731853092
2019-06-28,28632.59,28632.59,28418.04,28542.62,1532668003
2019-07-02,28933.24,28959.06,28823.95,28875.56,2175703765
2019-07-03,28781.97,28891.74,28722.91,28855.14,1331238686
2019-07-04,28891.97,29005.21,28776.48,28795.77,957164610
2019-07-05,28785.53,28880.58,28715.47,28774.83,873112937
2019-07-08,28513.14,28541.1,28196.36,28331.69,1289561113
2019-07-09,28299.73,28312.68,28085.88,28116.28,1256159781
2019-07-10,28245.09,28311.78,28144.87,28204.69,1044342383
2019-07-11,28347.86,28582.69,28347.86,28431.8,1100073087
2019-07-12,28401.87,28601.86,28399.66,28471.62,1241745071
2019-07-15,28303.36,28567.25,28071.91,28554.88,1357851953
2019-07-16,28583.93,28632.39,28490.52,28619.62,1056373065
2019-07-17,28463.77,28593.17,28377.48,28593.17,979836246
2019-07-18,28393.04,28510.33,28380.58,28461.66,953646693
2019-07-19,28773.11,28809.04,28720.74,28765.4,1300012706
2019-07-22,28612.28,28646.2,28303.55,28371.26,1139058191
2019-07-23,28392.04,28487.15,28313.79,28466.48,979411559
2019-07-24,28578.14,28763.21,28518.11,28524.04,1109094719
2019-07-25,28575.49,28627.58,28519.38,28594.3,1004396528
2019-07-26,28406.07,28487.26,28342.99,28397.74,1361546339
2019-07-29,28262.8,28301.62,27946.54,28106.41,1611930228
2019-07-30,28059.82,28274.65,28059.82,28146.5,1183052551
2019-07-31,27931.28,27937.67,27701.44,27777.75,1326891067
2019-08-01,27582.21,27751.41,27500,27565.7,1790148465
2019-08-02,26950.53,27041.47,26871.43,26918.58,2389287782
2019-08-05,26480.47,26502.61,26088.48,26151.32,2186335375
2019-08-06,25472.43,26041.83,25398.73,25976.24,2836976290
2019-08-07,25977.72,26025.44,25742.27,25997.03,1723025751
2019-08-08,25999.45,26314.19,25999.45,26120.77,1709412335
2019-08-09,26278.92,26308.24,25939.3,25939.3,1399605103
2019-08-12,25869.48,26067.32,25824.72,25824.72,1200393591
2019-08-13,25536.62,25612.51,25270.91,25281.3,1979089845
2019-08-14,25711.1,25716.11,25197.38,25302.28,1915522853
2019-08-15,24945.74,25550.52,24901,25495.46,2145864637
2019-08-16,25484.96,25798.11,25318.43,25734.22,2022477533
2019-08-19,25994.8,26351.63,25994.8,26291.84,2144882693
2019-08-20,26256.54,26345.28,26151.87,26231.54,1822936053
2019-08-21,26160.54,26315.16,26078.24,26270.04,1701479201
2019-08-22,26272.91,26288.24,25977.67,26048.72,1780728377
2019-08-23,26057.88,26239.28,25940.44,26179.33,1621440888
2019-08-26,25322,25690.74,25252.83,25680.33,2475604927
2019-08-27,25715.98,25762.47,25582.1,25664.07,2214167205
2019-08-28,25767.08,25825.1,25598.53,25615.48,1462114415
2019-08-29,25606.33,25709.52,25374.08,25703.5,1784869120
2019-08-30,26011.64,26011.64,25542.01,25724.73,2017892036
2019-09-02,25627.83,25662.31,25504.12,25626.55,1295066717
2019-09-03,25546.32,25730.77,25500.82,25527.85,1149210165
2019-09-04,25675.16,26648.99,25675.16,26523.23,2688524631
2019-09-05,26512.86,26697.23,26284.63,26515.53,1996619131
2019-09-06,26773.13,26790.31,26564,26690.76,1895344741
2019-09-09,26743.36,26807.86,26612.46,26681.4,1700948265
2019-09-10,26831.98,26867.42,26635.06,26683.68,1738020271
2019-09-11,26790.64,27159.06,26705.63,27159.06,2072246237
2019-09-12,27283.98,27283.98,26967.25,27087.63,1337046873
2019-09-13,27154.51,27366.1,27076,27352.69,1176496307
2019-09-16,27212.89,27212.89,26978.08,27124.55,2189101490
2019-09-17,26942.96,26942.96,26697.1,26790.24,1850715128
2019-09-18,26838.43,26889.67,26733.52,26754.12,1372644128
2019-09-19,26820.73,26820.73,26375.89,26468.95,1330417028
2019-09-20,26532.88,26558.37,26412.15,26435.67,1972985771
2019-09-23,26463.62,26483.03,26186.01,26222.4,1285452884
2019-09-24,26230.17,26391.98,26230.17,26281,2089366010
2019-09-25,26162.71,26190.56,25920.33,25945.35,1762622345
2019-09-26,26075.15,26097.88,25917.58,26041.93,1700238573
2019-09-27,25977.98,26017.14,25841.14,25954.81,984279479
2019-09-30,25844.71,26161.7,25795.53,26092.27,1343934750
2019-10-02,25891.65,26091.65,25826.79,26042.69,1202153826
2019-10-03,25831.44,26192.87,25810.51,26110.31,1142350982
2019-10-04,26169.51,26169.51,25615.23,25821.03,1137243673
2019-10-08,25848.73,26179.47,25765.26,25893.4,1779110403
2019-10-09,25736.88,25866.84,25657.66,25682.81,1588334472
2019-10-10,25625.57,25808.34,25523.95,25707.93,1434231595
2019-10-11,25986.82,26389.28,25980.15,26308.44,2030977911
2019-10-14,26520.93,26636.93,26386.41,26521.85,2096251831
2019-10-15,26521.85,26609.13,26435.07,26503.93,1569211495
2019-10-16,26553.9,26698.56,26432.43,26664.28,1689389098
2019-10-17,26809.04,26956.32,26729.51,26848.49,1403839317
2019-10-18,26910.55,26985.08,26651.86,26719.58,1541856119
2019-10-21,26715.22,26818.44,26659.76,26725.68,1045151483
2019-10-22,26813.81,26844.29,26702.17,26786.2,1496851432
2019-10-23,26771.98,26816.02,26493.28,26566.73,1270778589
2019-10-24,26651.03,26807.87,26592.18,26797.95,1496728959
2019-10-25,26795.64,26795.64,26621.61,26667.39,1151226182
2019-10-28,26770.11,27004.74,26768.84,26891.26,1476176245
2019-10-29,27027.56,27027.56,26731.43,26786.76,1515348671
2019-10-30,26766.98,26808.25,26607.07,26667.71,1554112015
2019-10-31,26708.45,27006.23,26708.45,26906.72,1907593964
2019-11-01,26806.44,27101.04,26803.45,27100.76,1421451493
2019-11-04,27299.88,27547.3,27299.88,27547.3,1777502775
2019-11-05,27601.1,27731.14,27463.66,27683.4,1748633349
2019-11-06,27636.33,27750.91,27547.77,27688.64,1316670919
2019-11-07,27690.6,27896.2,27539.55,27847.23,1353594558
2019-11-08,27894.56,27894.56,27582.74,27651.14,1491797350
2019-11-11,27361.41,27361.41,26834.52,26926.55,1921659930
2019-11-12,27064.26,27076.5,26796.13,27065.28,1149626229
2019-11-13,26761.16,26761.16,26467.78,26571.46,1855002887
2019-11-14,26444.23,26605.96,26206.24,26323.69,1554697796
2019-11-15,26529.95,26543.01,26301.06,26326.66,1180282656
2019-11-18,26442.39,26698.16,26409.32,26681.09,1425323110
2019-11-19,26671.32,27093.8,26637.17,27093.8,1542578763
2019-11-20,26936.79,26960.86,26804.35,26889.61,1333243666
2019-11-21,26587.59,26587.59,26306.02,26466.88,1712162290
2019-11-22,26523.93,26595.08,26488.25,26595.08,1100431924
2019-11-25,26873.35,27111.54,26853.24,26993.04,1497175857
2019-11-26,27183.9,27225.45,26913.92,26913.92,2416392108
2019-11-27,26943.52,26974.28,26872.17,26954,1133748229
2019-11-28,26950.79,26954.76,26872.42,26893.73,998841926
2019-11-29,26705.38,26705.38,26308.1,26346.49,2004856753
2019-12-02,26475.34,26510.57,26393.1,26444.72,1348911801
2019-12-03,26315.97,26424.12,26066.07,26391.3,1795451782
2019-12-04,26071.39,26182.94,26002.73,26062.56,1502327880
2019-12-05,26300.51,26300.51,26134.06,26217.04,1228026626
2019-12-06,26345.2,26520.07,26313.98,26498.37,1644211097
2019-12-09,26513.97,26615.76,26433.13,26494.73,1301819852
2019-12-10,26378.99,26526.2,26356.4,26436.62,956293283
2019-12-11,26480.34,26659.98,26461.65,26645.43,1409589228
2019-12-12,26837.94,27045.25,26837.94,26994.14,1451721913
2019-12-13,27494.51,27687.76,27407.09,27687.76,2212195461
2019-12-16,27530.5,27715.93,27473.9,27508.09,1421412616
2019-12-17,27630.69,27894.1,27566.51,27843.71,1926224541
2019-12-18,27946.74,27970.54,27777.47,27884.21,1842227388
2019-12-19,27908.78,27908.78,27676.27,27800.49,1296810161
2019-12-20,27834.55,27957.57,27743.5,27871.35,1680024380
2019-12-23,28024.62,28024.62,27830.08,27906.41,1216833977
2019-12-24,27901.51,27912.68,27793.3,27864.21,483984137
2019-12-27,28033.66,28225.42,28003.71,28225.42,1375016054
2019-12-30,28342.14,28418.65,28290.88,28319.39,1420447390
2019-12-31,28241.43,28293.54,28125.74,28189.75,873713884
2020-01-02,28249.37,28543.52,28249.37,28543.52,1262732826
2020-01-03,28828.36,28878.9,28430.98,28451.5,1797904797
2020-01-06,28326.5,28367.87,28056.72,28226.19,1793426572
2020-01-07,28352.68,28471.75,28270.23,28322.06,1302687151
2020-01-08,27999.58,28198.61,27857.73,28087.92,1709241647
2020-01-09,28367.65,28561,28330.34,28561,1692786152
2020-01-10,28665.14,28665.14,28506.25,28638.2,1448401020
2020-01-13,28772.37,28968.43,28673.62,28954.94,1765055670
2020-01-14,29149.53,29149.53,28792.16,28885.14,1643504703
2020-01-15,28891.07,28971.99,28619.32,28773.59,1240120709
2020-01-16,28806.12,28986.34,28710.12,28883.04,1620926206
2020-01-17,28988.16,29099.95,28813.2,29056.42,1545082793
2020-01-20,29169.12,29169.12,28795.91,28795.91,1633383855
2020-01-21,28449.38,28463.09,27980.5,27985.33,2236521728
2020-01-22,28116.5,28393.77,27938.76,28341.04,1343288068
2020-01-23,28109.75,28131.28,27709.75,27909.12,1753263015
2020-01-24,27935.42,27976.11,27776.28,27949.64,612128707
2020-01-29,27101.54,27331.95,27101.54,27160.63,2203836097
2020-01-30,27030.61,27134.55,26330.05,26449.13,2223567779
2020-01-31,26757.61,26815.55,26299.22,26312.63,1874255198
2020-02-03,26189.61,26508.67,26149.03,26356.98,2421482700
2020-02-04,26491.66,26730.26,26491.66,26675.98,2500238139
2020-02-05,26869.32,26924.54,26642.18,26786.74,2498930836
2020-02-06,27174.53,27601.4,27034.52,27493.7,2249533855
2020-02-07,27356.28,27409.2,27224.82,27404.27,1464514660
2020-02-10,27092.15,27309.96,27044.88,27241.34,1612017904
2020-02-11,27514.25,27673.61,27436.99,27583.88,1868625406
2020-02-12,27717.22,27891.09,27621.52,27823.66,1796561176
2020-02-13,27953.65,27953.65,27695.6,27730,1617010210
2020-02-14,27945.99,27959.72,27786.95,27815.6,1445335917
2020-02-17,27766.71,28055.58,27766.71,27959.6,1412999202
2020-02-18,27583.5,27619.48,27497.68,27530.2,1592221421
2020-02-19,27486.46,27697.46,27456.57,27655.81,1471538124
2020-02-20,27767.28,27767.28,27383.13,27609.16,1582073061
2020-02-21,27450.46,27482.64,27269.31,27308.81,1773613419
2020-02-24,27105.35,27105.35,26813.22,26820.88,2044656983
2020-02-25,26745.54,26914.05,26667.85,26893.23,1924042930
2020-02-26,26479.9,26775.33,26479.9,26696.49,2039154259
2020-02-27,26529.17,26848.67,26424.15,26778.62,2110369713
2020-02-28,26107.01,26188.26,25989.76,26129.93,3191426245
2020-03-02,26077.73,26375.91,26077.73,26291.68,2201535561
2020-03-03,26419.13,26527.27,26236.13,26284.82,2136294981
2020-03-04,26219.28,26372.48,26209.12,26222.07,1957062398
2020-03-05,26348.16,26801.7,26317.29,26767.87,2522843181
2020-03-06,26397.78,26401.74,26085.13,26146.67,2646519330
2020-03-09,25134.02,25317.04,24948.38,25040.46,4677892412
2020-03-10,25285.68,25577.3,24980.33,25392.51,3225661121
2020-03-11,25459.96,25491.56,25143.22,25231.61,2627625602
2020-03-12,24318.08,24443.92,24254.59,24309.07,3748928390
2020-03-13,22519.32,24184.48,22519.32,24032.91,5495155710
2020-03-16,23317.81,23631.53,22845.66,23063.57,4067029286
2020-03-17,23001.76,23401.2,22676.46,23263.73,3637973673
2020-03-18,23392.29,23409.49,22173.48,22291.82,4217153569
2020-03-19,22221.38,22380.34,21139.26,21709.13,5628397620
2020-03-20,22147.34,22805.07,22147.34,22805.07,4528187862
2020-03-23,21659.55,22062.19,21659.55,21696.13,3478982721
2020-03-24,22497.57,22750.79,22383.25,22663.49,3614066708
2020-03-25,23204.6,23569,23071.1,23527.19,3605374914
2020-03-26,23604.83,23604.83,23169.27,23352.34,2519508132
2020-03-27,23768.41,23791.2,23355.58,23484.28,2199674265
2020-03-30,23112.06,23487.04,23045.82,23175.11,2553435875
2020-03-31,23613.27,23627.53,23240.78,23603.48,2876326641
2020-04-01,23520.12,23528.36,22947.64,23085.79,2879977573
2020-04-02,22838.67,23280.06,22756.78,23280.06,2560937444
2020-04-03,23072.95,23236.11,23030.58,23236.11,1870630600
2020-04-06,23558.83,23832.62,23277.98,23749.12,1834036580
2020-04-07,24093.05,24260.16,23797.79,24253.29,2535034626
2020-04-08,24191.32,24191.32,23899.69,23970.37,1840854086
2020-04-09,24181.32,24307.82,24045.18,24300.33,1725334583
2020-04-14,24451.77,24542.81,24388.87,24435.4,2050447774
2020-04-15,24538.39,24540.5,24093.2,24145.34,1906625219
2020-04-16,24025.45,24100.33,23855.78,24006.45,1865473398
2020-04-17,24457.83,24664.91,24311.36,24380,1937579028
2020-04-20,24503.56,24503.56,24225.55,24330.02,1375091599
2020-04-21,24247.84,24247.84,23676.13,23793.55,2160661661
2020-04-22,23566.75,23936.99,23529.99,23893.36,1668362448
2020-04-23,23983.65,24107.03,23808.31,23977.32,1814344811
2020-04-24,23844.55,23957.17,23730.49,23831.33,1301664919
2020-04-27,24030.66,24317.34,24030.66,24280.14,1592712968
2020-04-28,24401.12,24581.41,24181.86,24575.96,1687557302
2020-04-29,24786.02,24849,24551.44,24643.59,1648009034
2020-05-04,23895.11,23895.11,23586.1,23613.8,2556774016
2020-05-05,23755.77,23927.28,23701.65,23868.66,1332967266
2020-05-06,23868.02,24234.36,23868.02,24137.48,1885587057
2020-05-07,24120.81,24120.81,23913.5,23980.63,1317060012
2020-05-08,24193.36,24263,24097.12,24230.17,1274113185
2020-05-11,24470.18,24766.41,24470.18,24602.06,1458200044
2020-05-12,24240.45,24280.44,24157.14,24245.68,1479628594
2020-05-13,24111.67,24320.2,23983.87,24180.3,1359038454
2020-05-14,24038.07,24072.46,23792.04,23829.74,1697720844
2020-05-15,23834.68,23984.97,23673.09,23797.47,1509478627
2020-05-18,23736.67,23951.7,23725.88,23934.77,1645114667
2020-05-19,24440.38,24476.33,24314.51,24388.13,2022987457
2020-05-20,24437.66,24438.16,24317.61,24399.95,1432021317
2020-05-21,24340.64,24442.87,24208.79,24280.03,1474345019
2020-05-22,23756.91,23756.91,22890.02,22930.14,3680989144
2020-05-25,22725.7,22960.39,22526.63,22952.24,1769029035
2020-05-26,23357.96,23481.48,23294.71,23384.66,1421148237
2020-05-27,23515.14,23515.14,23135.21,23301.36,1837146075
2020-05-28,23206.75,23449.26,22779.62,23132.76,2356792576
2020-05-29,22781.11,23087.75,22781.11,22961.47,3621411992
2020-06-01,23665.44,23800.78,23640.17,23732.52,2569148756
2020-06-02,23792.24,23995.94,23766.15,23995.94,1813293883
2020-06-03,24303.56,24364.01,24223.8,24325.62,2455118297
2020-06-04,24643.84,24643.84,24205.17,24366.3,1888873460
2020-06-05,24327.6,24803.96,24319.75,24770.41,2397618341
2020-06-08,25018.05,25018.78,24678.55,24776.77,2123439459
2020-06-09,24906.01,25249.88,24838.65,25057.22,2203396488
2020-06-10,25179.03,25301.24,24970.55,25049.73,1971349186
2020-06-11,24997.84,25058.88,24480.15,24480.15,1838958237
2020-06-12,23920.7,24314.43,23905.84,24301.38,1824519618
2020-06-15,24139.82,24242.03,23685.34,23776.95,2104538293
2020-06-16,24318.15,24532.2,24303.35,24344.09,1611589853
2020-06-17,24363.39,24532.01,24195.82,24481.41,1278279324
2020-06-18,24386.31,24464.94,24122.04,24464.94,1811327060
2020-06-19,24373.36,24776.24,24334.36,24643.89,2390285738
2020-06-22,24528.53,24628.25,24391.79,24511.34,1612294199
2020-06-23,24571.74,24907.34,24529.28,24907.34,1551543393
2020-06-24,25034.87,25071.32,24770.95,24781.58,1433803621
2020-06-26,24697.98,24756.58,24538.22,24549.99,1513848763
2020-06-29,24373.51,24477.99,24148.62,24301.28,1840817694
2020-06-30,24468.24,24597.46,24271.77,24427.19,1895747962
2020-07-02,24762.06,25124.19,24740.24,25124.19,2754171148
2020-07-03,25319.28,25453.58,25184.02,25373.12,2323653878
2020-07-06,25858.23,26453.35,25855.36,26339.16,4892609689
2020-07-07,26571.08,26781.51,25912.67,25975.66,3919540091
2020-07-08,26078.61,26286.61,25857.54,26129.18,2586937366
2020-07-09,26272.97,26280.33,26016.75,26210.16,2452681735
2020-07-10,25931.78,26137.91,25571.13,25727.41,2142150779
2020-07-13,25768.19,26101.58,25739.33,25772.12,2127288779
2020-07-14,25663.16,25663.16,25256.13,25477.89,2180279182
2020-07-15,25888.78,25888.78,25300.64,25481.58,1849317258
2020-07-16,25549.4,25573.64,24926.91,24970.69,1935051748
2020-07-17,25142.06,25263.97,25015.53,25089.17,1362500384
2020-07-20,24847.93,25221.51,24847.93,25057.99,1650620468
2020-07-21,25476.1,25635.66,25406.07,25635.66,1752171923
2020-07-22,25575.25,25777.94,25057.94,25057.94,2390051233
2020-07-23,25235.9,25343.66,24992.37,25263,1905626865
2020-07-24,25069.77,25080.9,24604.94,24705.33,3029706423
2020-07-27,24909.96,24966.02,24528.31,24603.26,1491211036
2020-07-28,24762.4,24851.02,24643.4,24772.76,1358418201
2020-07-29,24710.51,24905.11,24671.51,24883.14,1080335148
2020-07-30,24947.6,25197.31,24616.05,24710.59,1779681925
2020-07-31,24886.22,24887.18,24540.54,24595.35,1763233859
2020-08-03,24566.81,24646.6,24252.9,24458.13,2012723065
2020-08-04,24664.6,25062.41,24541.62,24946.63,1906615858
2020-08-05,25029.39,25163.84,24884.28,25102.54,1477936292
2020-08-06,25201.44,25201.44,24643.52,24930.58,1596206104
2020-08-07,24909.37,24909.37,24171.01,24531.62,1610164742
2020-08-10,24376.82,24535.36,24272.71,24377.43,1256444050
2020-08-11,24662.04,25028.64,24662.04,24890.68,1628363874
2020-08-12,24798.91,25290.32,24701.89,25244.02,1763950130
2020-08-13,25490.02,25490.02,25145.31,25230.67,1761196453
2020-08-14,25072.45,25378.53,25040.55,25183.01,1429766782
2020-08-17,25440.45,25588.67,25339.26,25347.34,1955689108
2020-08-18,25470.97,25470.97,25258.65,25367.38,1534776026
2020-08-19,25359.03,25382.51,25079.25,25178.91,1132238629
2020-08-20,25055.35,25055.35,24621.32,24791.39,1995701493
2020-08-21,25007.13,25178.79,24885.86,25113.84,1210267908
2020-08-24,25490.8,25551.58,25436.06,25551.58,1352263806
2020-08-25,25525.86,25546.12,25353.2,25486.22,1350837432
2020-08-26,25520.41,25603.17,25360.03,25491.79,1319876167
2020-08-27,25296.35,25360.33,25194.49,25281.15,1701268281
2020-08-28,25330.77,25748.76,25259.23,25422.06,2065272580
2020-08-31,25764.71,25830.01,25177.05,25177.05,3195378170
2020-09-01,25224.51,25253.14,25101.44,25184.85,1729451957
2020-09-02,25239.86,25239.86,24934.64,25120.09,2349955808
2020-09-03,25026.99,25216.02,24855,25007.6,2007341078
2020-09-04,24571.28,24813.96,24515.41,24695.45,3393745054
2020-09-07,24621.02,24905.23,24477.19,24589.65,2031804694
2020-09-08,24785.26,24785.26,24343.99,24624.34,2074590971
2020-09-09,24295.42,24519.5,24218.97,24468.93,1749348423
2020-09-10,24584.94,24611.18,24296.98,24313.54,1349477980
2020-09-11,24352.63,24572.25,24299.35,24503.31,1306598928
2020-09-14,24569.03,24749.67,24556.52,24640.28,1091380730
2020-09-15,24621.65,24826.55,24621.65,24732.76,1733769626
2020-09-16,24823.96,24829.87,24638.39,24725.63,1303202119
2020-09-17,24676.41,24711.97,24250.9,24340.85,1630900252
2020-09-18,24381.13,24500.65,24297.69,24455.41,2301812898
2020-09-21,24483.91,24542.55,23928.12,23950.69,1602081461
2020-09-22,23839.67,23907.15,23677.1,23716.85,1553227659
2020-09-23,23701.12,23795.19,23560.35,23742.51,1642933446
2020-09-24,23364.3,23561.03,23225.33,23311.07,1913657534
2020-09-25,23444.82,23490.35,23125.67,23235.42,1794075430
2020-09-28,23284.09,23523.81,23250.34,23476.05,1446839406
2020-09-29,23482.4,23533.63,23258.46,23275.53,1526746647
2020-09-30,23548.89,23779.24,23368.88,23459.05,1453015999
2020-10-05,24039.39,24039.39,23674.52,23767.78,1420427473
2020-10-06,23948.11,24003.63,23886.41,23980.65,1325452223
2020-10-07,23999.79,24243.83,23906.22,24242.86,1537076072
2020-10-08,24263.33,24263.33,24022.02,24193.35,1182030331
2020-10-09,24343.81,24343.81,24059.29,24119.13,1358969518
2020-10-12,24217.25,24701.92,24202.51,24649.68,2430403544
2020-10-14,24808.85,24808.85,24498.94,24667.09,2550042835
2020-10-15,24533.75,24570.28,24105.04,24158.54,2134202771
2020-10-16,24194.41,24456.16,24194.41,24386.79,2697525095
2020-10-19,24712.21,24714.56,24480.3,24542.26,3605537566
2020-10-20,24571.64,24599.35,24458.55,24569.54,1879052006
2020-10-21,24892.02,24894.79,24654.13,24754.42,1929447195
2020-10-22,24696.31,24815.35,24557.88,24786.13,2486871157
2020-10-23,24773.12,24967.12,24683.25,24918.78,2368156696
2020-10-27,24639.81,24829.14,24604.82,24787.19,2435164642
2020-10-28,24773.54,24843.76,24586.95,24708.8,2011940361
2020-10-29,24442.6,24678.9,24437.59,24586.6,1936748965
2020-10-30,24535.9,24598.84,24030.17,24107.42,2537744198
2020-11-02,24274.83,24484.74,24232.82,24460.01,2355413238
2020-11-03,24689.56,25048.53,24689.56,24939.73,2244352956
2020-11-04,24906.07,25060.03,24815.51,24886.14,2305561526
2020-11-05,25469.85,25695.92,25467.84,25695.92,2617491993
2020-11-06,25697.26,25721.49,25540.98,25712.97,2370475999
2020-11-09,26157.77,26172.13,25952.08,26016.17,2350101524
2020-11-10,26474.04,26474.04,26045.45,26301.48,3847144110
2020-11-11,26226.8,26427.87,26168.63,26226.98,4120773728
2020-11-12,26409.34,26458.03,26072.85,26169.38,2679020464
2020-11-13,26114.6,26156.86,25909.18,26156.86,2435105049
2020-11-16,26362.07,26394.4,26191.54,26381.67,2105376291
2020-11-17,26515.09,26528.43,26339.88,26415.09,2411319683
2020-11-18,26434.24,26614.45,26344.86,26544.29,2315631542
2020-11-19,26460.61,26460.61,26311.64,26356.97,2427815474
2020-11-20,26539.79,26556.91,26399.99,26451.54,2163136712
2020-11-23,26659.79,26659.79,26371.42,26486.2,2248788168
2020-11-24,26486.03,26588.2,26470.72,26588.2,2034390792
2020-11-25,26819.96,27038.52,26592.42,26669.75,2885054174
2020-11-26,26695.25,26819.45,26614.59,26819.45,1991160712
2020-11-27,26758.49,27008.34,26708.87,26894.68,2743944533
2020-11-30,26853.39,26955.27,26325.2,26341.49,5742060138
2020-12-01,26552.66,26660.93,26498.25,26567.68,3564238947
2020-12-02,26529.66,26587.76,26437.45,26532.58,3704087375
2020-12-03,26623.42,26780.05,26557.86,26728.5,2830413945
2020-12-04,26696.51,26835.92,26668.13,26835.92,3205350210
2020-12-07,26870.58,26870.58,26258.66,26506.85,2806021239
2020-12-08,26460.35,26460.35,26271.86,26304.56,2542680333
2020-12-09,26510.42,26665.64,26445.7,26502.84,2537716242
2020-12-10,26376.72,26415.74,26329.06,26410.59,2000568856
2020-12-11,26509.69,26549.07,26443.9,26505.87,2497420413
2020-12-14,26481.17,26501.05,26318.11,26389.52,2210976712
2020-12-15,26418.93,26430.28,26131.11,26207.29,2587144435
2020-12-16,26421.21,26507.69,26318.74,26460.29,2043444542
2020-12-17,26487.25,26678.38,26475.32,26678.38,2262422806
2020-12-18,26478.94,26510.78,26363.42,26498.6,3080026713
2020-12-21,26422.62,26498.65,26277.2,26306.68,2044977261
2020-12-22,26260.78,26364.98,25999.74,26119.25,1747533873
2020-12-23,26083.11,26343.1,26074.36,26343.1,2009461773
2020-12-24,26342.87,26468.9,26230.75,26386.56,1297802961
2020-12-28,26288.37,26514.08,26266.91,26314.63,2669629557
2020-12-29,26490.45,26617.89,26433.58,26568.49,2304707316
2020-12-30,26695.11,27158.88,26670.97,27147.11,2552802935
2020-12-31,27194.79,27332.05,27163.51,27231.13,2054705327
2021-01-04,27330.52,27502.75,27324.88,27472.81,2870443308
2021-01-05,27420.32,27687.39,27380.39,27649.86,3282490052
2021-01-06,27613.34,27750.67,27389.78,27692.3,3079382643
2021-01-07,27666.96,27670.5,27462.58,27548.52,3775142812
2021-01-08,27630.03,27919.81,27545.93,27878.22,5667283955
2021-01-11,28003.98,28170.86,27794.81,27908.22,4366094582
2021-01-12,27894.29,28276.75,27782.79,28276.75,3399606210
2021-01-13,28309.32,28410.67,28136.64,28235.6,3559366626
2021-01-14,28408.12,28510.92,28280.09,28496.86,3205592600
2021-01-15,28394.37,28666.31,28295.62,28573.86,4485371844
2021-01-18,28454.59,28864.25,28390.29,28862.77,2956444031
2021-01-19,29100.17,29845.26,29100.17,29642.28,4568245311
2021-01-20,29794.41,29985.52,29676.54,29962.47,3937834212
2021-01-21,30060.59,30085.42,29745.87,29927.76,3004888904
2021-01-22,29601.28,29607.3,29415.91,29447.85,3381738557
2021-01-25,29677.3,30185.46,29675.97,30159.01,3066515319
2021-01-26,29892.85,29963.35,29347.11,29391.26,4810723628
2021-01-27,29556.58,29636.63,29200.8,29297.53,3808971847
2021-01-28,28914.85,29189.45,28469.33,28550.77,2993470072
2021-01-29,28826.18,28968.26,28261.09,28283.71,3196757643
2021-02-01,28457.85,28982.77,28387.64,28892.86,2464276371
2021-02-02,29413.5,29479.18,29200.61,29248.7,2739194578
2021-02-03,29007.64,29308.69,29007.64,29307.46,2681355483
2021-02-04,29093.54,29405.79,28776.77,29113.5,3032246185
2021-02-05,29305.09,29495.05,29185.02,29288.68,2675266499
2021-02-08,29629.08,29702.62,29300.8,29319.47,2196734129
2021-02-09,29362.3,29526.68,29338.1,29476.19,1851043362
2021-02-10,29796.19,30075.5,29736.94,30038.72,1998284886
2021-02-11,29995.28,30182.69,29831.22,30173.57,1192111234
2021-02-16,30675.82,30793.48,30497.4,30746.66,3269676185
2021-02-17,30636.37,31164.3,30509.26,31084.94,3144032863
2021-02-18,31183.36,31183.36,30570.96,30595.27,3687580975
2021-02-19,30483.46,30718.25,30099.71,30644.73,3317191724
2021-02-22,31071.61,31071.61,30299.38,30319.83,4449910142
2021-02-23,30189.97,30945.29,30126.4,30632.64,4605710341
2021-02-24,30282.47,30284.51,29534.82,29718.24,4846335287
2021-02-25,30174.22,30446.19,29833.19,30074.17,3663892286
2021-02-26,29412.13,29578.8,28980.21,28980.21,4126393221
2021-03-01,29457.89,29550.75,29196.39,29452.57,2629062144
2021-03-02,29301.19,29386.64,28958.83,29095.86,2895849622
2021-03-03,29249.43,29912,29185.34,29880.42,3228617981
2021-03-04,29525.48,29596.36,29105.53,29236.79,2957908978
2021-03-05,28667.14,29397.27,28525.47,29098.29,3996713317
2021-03-08,29362.59,29384.61,28427.38,28540.83,4906906090
2021-03-09,28665.26,29043.76,28328.26,28773.23,4377944440
2021-03-10,29255.37,29255.37,28716.31,28907.52,2842785243
2021-03-11,28909.98,29409.46,28909.98,29385.61,3604263553
2021-03-12,29550.37,29550.37,28708.6,28739.72,3557237834
2021-03-15,28923.95,29175.72,28614.04,28833.76,3096719568
2021-03-16,29036.82,29118.62,28874,29027.69,2351605604
2021-03-17,28992.24,29178.82,28784.59,29034.12,1901329230
2021-03-18,29522,29584.79,29337.98,29405.72,2113745174
2021-03-19,29158.48,29264.66,28739.62,28990.94,3814440752
2021-03-22,28801.09,29139.07,28801.09,28885.34,2065830648
2021-03-23,29008.02,29043.15,28378.3,28497.38,2049560334
2021-03-24,28437.49,28457.87,27829.96,27918.14,2689142362
2021-03-25,27628.08,28032.01,27505.08,27899.61,2595007598
2021-03-26,28043.65,28413.4,28014.29,28336.43,2415384111
2021-03-29,28317.32,28484.66,28133.14,28338.3,2847744138
2021-03-30,28552.77,28693.4,28378.58,28577.5,2269839794
2021-03-31,28802.53,28802.53,28336.61,28378.35,2703755356
2021-04-01,28594.55,28938.74,28513.48,28938.74,2232972144
2021-04-07,28823.36,28895,28601.56,28674.8,2223606259
2021-04-08,28604.12,29051.52,28587.11,29008.07,2522329293
2021-04-09,29152.44,29152.44,28604.55,28698.8,1897265813
2021-04-12,28791.97,28791.97,28274.27,28453.28,1992325167
2021-04-13,28557.84,28874.35,28452.67,28497.25,2062117344
2021-04-14,28916.39,28930.04,28746.19,28900.83,1941501568
2021-04-15,28872.82,28878.97,28532.23,28793.14,1901862983
2021-04-16,28827.17,29079.18,28711.11,28969.71,2192409823
2021-04-19,28960.13,29318.9,28806.76,29106.15,2020128338
2021-04-20,28962.8,29219.32,28885.55,29135.73,2014210505
2021-04-21,28569.45,28727.49,28506.94,28621.92,2202031476
2021-04-22,28716.98,28848.02,28599.95,28755.34,1934891332
2021-04-23,28798.45,29078.75,28748.57,29078.75,1901001957
2021-04-26,29106.45,29234.72,28910.58,28952.83,1786353572
2021-04-27,28895.38,29045.11,28793.84,28941.54,1834872787
2021-04-28,28991.94,29071.34,28888.65,29071.34,2074074294
2021-04-29,29268.21,29405.12,29163.45,29303.26,1838135831
2021-04-30,29143.43,29154.75,28704.62,28724.88,2577584326
2021-05-03,28659.91,28674.2,28256.03,28357.54,1725985482
2021-05-04,28388.32,28575.56,28388.32,28557.14,1921124788
2021-05-05,28427.67,28676.84,28326.53,28417.98,1720837697
2021-05-06,28647.97,28753.11,28384.12,28637.46,2478818971
2021-05-07,28721.13,28883.11,28531.04,28610.65,2205337090
2021-05-10,28776.99,28841.93,28453.53,28595.66,2358822093
2021-05-11,28286.56,28286.56,27912.13,28013.81,2383355238
2021-05-12,28073.92,28231.04,27898.67,28231.04,2132315342
2021-05-13,27920.01,28058.87,27718.67,27718.67,2167381480
2021-05-14,27872.69,28063.97,27715.88,28027.57,1880805172
2021-05-17,28130.51,28268.39,28074.14,28194.09,1857027946
2021-05-18,28589.2,28593.81,28504.19,28593.81,2065990007
2021-05-20,28413.49,28507.47,28294.81,28450.29,2465835357
2021-05-21,28584.34,28584.34,28286.92,28458.44,1653241880
2021-05-24,28417.99,28444.04,28202.45,28412.26,1719640587
2021-05-25,28461.5,28929.24,28461.5,28910.86,2352077860
2021-05-26,29056.28,29261.86,29028.38,29166.01,2518538366
2021-05-27,28998.39,29155.05,28950.89,29113.2,3804955019
2021-05-28,29219.46,29333.26,29033.99,29124.41,2591559535
2021-05-31,29225.46,29225.46,28910.57,29151.8,2188580839
2021-06-01,29159.06,29480.16,29036.45,29468,1832036691
2021-06-02,29414.64,29490.61,29210.63,29297.62,1933160433
2021-06-03,29365.32,29375.8,28902.67,28966.03,2241752489
2021-06-04,28837.95,29023.18,28740.35,28918.1,3054579822
2021-06-07,28918.1,29003.99,28615.61,28787.28,2573174291
2021-06-08,28900.52,28978.79,28642.07,28781.38,1626862986
2021-06-09,28771.14,28858.51,28689.47,28742.63,1807028825
2021-06-10,28792.02,28951.71,28669.09,28738.88,1940104563
2021-06-11,28749.91,28912.34,28743.82,28842.13,2038619085
2021-06-15,28946.44,28946.44,28455.1,28638.53,2376459792
2021-06-16,28609.37,28648.64,28403.64,28436.84,2053818780
2021-06-17,28240.88,28542.94,28218.26,28558.59,1888022031
2021-06-18,28558.59,28830.85,28532.94,28801.27,3761375220
2021-06-21,28501.64,28589.94,28314.93,28489,2182672960
2021-06-22,28575.16,28577.89,28300.69,28309.76,1980080412
2021-06-23,28468.24,28892.15,28406.94,28817.07,2293387208
2021-06-24,28899.67,28969.97,28782.34,28882.46,1723216547
2021-06-25,29002.67,29303.52,28974,29288.22,2149434298
2021-06-28,29388.55,29388.55,29212,29268.3,1512611067
2021-06-29,29291.89,29291.89,28924.61,28994.1,2356507098
2021-06-30,28986.7,29011.35,28827.95,28827.95,2051503740
2021-07-02,28481.9,28485.24,28234.53,28310.42,2816172726
2021-07-05,28098.91,28336.79,28042.71,28143.5,1827212580
2021-07-06,28136.63,28150.08,27904.93,28072.86,1904176199
2021-07-07,27777.81,27967.55,27710.1,27960.62,2040702312
2021-07-08,27881.5,27921.06,27110.62,27153.13,2948605691
2021-07-09,27131.57,27450.79,26862.7,27344.54,2499976879
2021-07-12,27672.7,27739.3,27420.35,27515.24,2054164658
2021-07-13,27694.03,28050.63,27615.25,27963.41,1995588431
2021-07-14,27965.39,27965.39,27710.09,27787.46,1865663749
2021-07-15,27801.4,28181.17,27743.13,27996.27,2081493174
2021-07-16,27972.56,28218.53,27881.98,28004.68,1968819134
2021-07-19,27786.54,27786.54,27397.88,27489.78,1874176249
2021-07-20,27395.83,27531.49,27121.49,27259.25,2263380751
2021-07-21,27339.22,27371.5,26971.03,27224.58,1672532964
2021-07-22,27464.28,27757.01,27455.43,27723.84,1807199689
2021-07-23,27740.95,27740.95,27222.04,27321.98,1182745186
2021-07-26,26825.73,26876.77,26177.4,26192.32,2695215731
2021-07-27,26106.09,26117.9,24751.25,25086.43,4657383825
2021-07-28,25356.74,25504.6,24848.43,25473.88,3391837748
2021-07-29,26221.36,26334.05,25858.73,26315.32,3272154401
2021-07-30,26042.84,26151,25642.04,25961.03,2425058815
2021-08-02,25773.06,26299.7,25765.84,26235.8,1768640313
2021-08-03,26289.06,26289.06,25774.62,26194.82,2010033850
2021-08-04,26161.83,26650.2,26009.83,26426.55,1776527385
2021-08-05,26390.01,26568,26126.85,26204.69,1695647958
2021-08-06,26262.97,26276.87,26004.28,26179.4,1559626614
2021-08-09,26358.58,26526.71,26229.06,26283.4,1585113276
2021-08-10,26456.61,26610.95,26138.98,26605.62,1735296159
2021-08-11,26491.74,26821.69,26491.74,26660.16,2414411880
2021-08-12,26625.87,26690.99,26388.09,26517.82,1655017935
2021-08-13,26296.19,26520.26,26202.29,26391.62,1336188123
2021-08-16,26365.19,26432.22,26047.57,26181.46,1648288131
2021-08-17,26137.9,26254.36,25616.04,25745.87,2291305368
2021-08-18,25800.03,26025.14,25708.95,25867.01,1756860856
2021-08-19,25787.84,25827.63,25185.46,25316.33,2312886873
2021-08-20,25096.47,25169.7,24581.64,24849.72,2855825734
2021-08-23,25169.45,25455.79,25040.7,25109.59,2184980416
2021-08-24,25428.68,25727.92,25364.47,25727.92,2052904766
2021-08-25,25793.63,25827.67,25551.92,25693.95,1716375317
2021-08-26,25610.89,25645.94,25257.57,25415.69,1834106576
2021-08-27,25337.55,25640.75,25305.82,25407.89,1528046048
2021-08-30,25406.49,25582.55,25222.36,25539.54,1995641027
2021-08-31,25524.23,25878.99,25111.37,25878.99,2918149889
2021-09-01,25871.82,26101.5,25695.6,26028.29,2181283635
2021-09-02,26203.52,26355.04,25969.42,26090.43,2024344050
2021-09-03,26022.67,26051.04,25811.77,25901.99,2549365436
2021-09-06,25827.17,26175.97,25827.17,26163.63,1912182749
2021-09-07,26289.73,26458.54,26284.55,26353.63,1842232942
2021-09-08,26534.49,26534.49,26166.84,26320.93,1861322948
2021-09-09,26076.93,26122.41,25625.28,25716,2090788568
2021-09-10,25870.71,26205.91,25870.71,26205.91,2001316972
2021-09-13,25885.3,25885.3,25572.15,25813.81,2315555227
2021-09-14,25827.7,25899.31,25377.83,25502.23,2398954026
2021-09-15,25310.03,25408.34,24993.1,25033.21,2420860960
2021-09-16,25042.03,25045.55,24507.24,24667.85,2499818181
2021-09-17,24589.17,24920.76,24424.74,24920.76,3102312149
2021-09-20,24640.43,24640.43,23872.02,24099.14,2651590610
2021-09-21,23867.16,24284.61,23771.92,24221.54,2079740097
2021-09-23,24614.14,24826.93,24315.41,24510.98,2711912414
2021-09-24,24487.24,24634.27,24097.45,24192.16,2014445146
2021-09-27,24131.42,24504.02,24131.42,24208.78,2323611053
2021-09-28,24323,24677.49,24239.6,24500.39,2457931166
2021-09-29,24276.71,24693.36,24050.06,24663.5,2150210759
2021-09-30,24494.26,24659.86,24350.06,24575.64,1580410216
2021-10-04,23912.37,24164.2,23912.37,24036.37,1596284857
2021-10-05,23771.65,24180.08,23682.14,24104.15,1716980100
2021-10-06,23842.12,24116.65,23813.67,23966.49,1878722296
2021-10-07,24339.32,24741.28,24310.56,24701.73,1764575481
2021-10-08,25064.8,25064.8,24596.75,24837.85,2359007916
2021-10-11,25161.8,25435.72,25161.8,25325.09,2114303526
2021-10-12,24995.95,25187.72,24866.19,24962.59,1835259440
2021-10-15,25187.05,25330.96,24931.22,25330.96,2345247706
2021-10-18,25425.32,25425.32,25123.25,25409.75,1648005336
2021-10-19,25471.25,25808.62,25461.27,25787.21,1671194571
2021-10-20,25951.81,26211.94,25916.85,26136.02,1823605220
2021-10-21,26141.85,26228.3,25842.24,26017.53,2085122051
2021-10-22,26053.26,26193.91,26015.07,26126.93,1699583703
2021-10-25,26020.78,26212.11,25929.67,26132.03,1455214701
2021-10-26,26234.94,26234.94,25905.98,26038.27,1533464374
2021-10-27,25795.17,25795.17,25555.17,25628.74,1620780085
2021-10-28,25636.25,25686.19,25473.16,25555.73,2021051138
2021-10-29,25466.86,25505.16,25315.57,25377.24,2051346204
2021-11-01,25268.35,25268.35,24974.57,25154.32,1586722812
2021-11-02,25609.01,25635.92,25032.01,25099.67,1964593313
2021-11-03,25060.93,25182.85,24810.22,25024.75,1690457127
2021-11-04,25141.1,25244.98,25010.45,25225.19,1639485116
2021-11-05,24950.68,25048.92,24725.85,24870.51,2020689170
2021-11-08,24743.54,24835.67,24636.39,24763.77,1762623681
2021-11-09,24952.82,24956.27,24678.66,24813.13,1154696249
2021-11-10,24787.44,25008.8,24484.53,24996.14,1688052647
2021-11-11,24856.11,25317.64,24849.28,25247.99,2001862537
2021-11-12,25522.83,25527.13,25210.56,25327.97,1632112190
2021-11-15,25437.99,25483.26,25231.16,25390.91,1155801229
2021-11-16,25446.65,25746.71,25413.54,25713.78,1528784432
2021-11-17,25667.81,25667.81,25520.67,25650.08,1193809446
2021-11-18,25369.88,25414.21,25226.33,25319.72,1342851205
2021-11-19,24934.4,25076.47,24826.7,25049.97,1640364648
2021-11-22,25057.06,25099.95,24870.85,24951.34,1510358934
2021-11-23,24688.99,24790.69,24620.15,24651.58,1486270308
2021-11-24,24672.1,24850.75,24557.63,24685.5,1791030961
2021-11-25,24699.69,24761.5,24532.82,24740.16,1188635097
2021-11-26,24502.68,24502.68,24063.56,24080.52,1804123105
2021-11-29,23910.49,24132.48,23775.68,23852.24,1741008534
2021-11-30,23782.86,23885.9,23176.15,23475.26,3344858001
2021-12-01,23820.17,23861.56,23639.27,23658.92,2118634933
2021-12-02,23524.05,23804.84,23521.21,23788.93,2328241373
2021-12-03,23675.26,23800.42,23453.22,23766.69,2717889689
2021-12-06,23420.44,23627.13,23314.97,23349.38,2419783455
2021-12-07,23704.51,23988.35,23514.43,23983.66,2120328758
2021-12-08,24041.5,24057.22,23924.31,23996.87,1778623449
2021-12-09,24168.41,24323.46,24158.18,24254.86,1743251770
2021-12-10,24117.16,24146.01,23916.63,23995.72,1413938140
2021-12-13,24242.26,24384.69,23938.32,23954.58,1538105607
2021-12-14,23657.59,23689.68,23562.34,23635.95,1553577675
2021-12-15,23620.58,23745.75,23327.91,23420.76,1597121933
2021-12-16,23287.93,23524.84,23165.41,23475.5,1498950221
2021-12-17,23463.78,23463.78,23161.11,23192.63,2188694179
2021-12-20,23045.05,23138.75,22667.44,22744.86,1681615609
2021-12-21,22795.57,23099.12,22732.18,22971.33,1651194421
2021-12-22,23221.13,23258.16,22982.75,23102.33,1230794095
2021-12-23,23141.79,23264.04,23033.2,23193.64,1387904020
2021-12-24,23375.99,23377.05,23188.13,23223.76,622879650
2021-12-28,23282.35,23319.44,23101.53,23280.56,1433026659
2021-12-29,23253.98,23253.98,23008.28,23086.54,828414366
2021-12-30,23130.45,23247.29,22992.12,23112.01,1008366022
2021-12-31,23553.79,23590.12,23394.77,23397.67,675936355
2022-01-03,23510.54,23605.03,23193.69,23274.75,734331093
2022-01-04,23400.62,23432.88,23148.05,23289.84,1760141231
2022-01-05,23158.11,23159.95,22851.5,22907.25,2768859047
2022-01-06,22843.2,23081.88,22710.07,23072.86,1765786073
2022-01-07,23318.92,23495.9,23164.23,23493.38,2602290630
2022-01-10,23523.9,23789.53,23399.09,23746.54,2544917161
2022-01-11,23772.43,23863.83,23595.34,23739.06,2331482362
2022-01-12,24196.15,24402.17,24183.14,24402.17,2489491246
2022-01-13,24561.48,24561.48,24291.53,24429.77,2160545148
2022-01-14,24185.86,24383.32,24141.15,24383.32,1840017280
2022-01-17,24390.29,24406.1,24112.08,24218.03,1633511876
2022-01-18,24274.75,24384.67,24010.72,24112.78,1638866432
2022-01-19,24229.78,24286.14,23952.92,24127.85,1729894860
2022-01-20,24594.2,24952.35,24570.17,24952.35,2531394635
2022-01-21,24835.91,24965.55,24725.87,24965.55,2370146606
2022-01-24,24693.43,24793.67,24571.99,24656.46,1871540972
2022-01-25,24251.52,24364.22,24001.96,24243.61,2183354382
2022-01-26,24342.9,24487.3,24126.04,24289.9,1959621331
2022-01-27,23952.01,23952.01,23566.51,23807,1846826758
2022-01-28,23818.94,23830.37,23507.33,23550.08,1777188342
2022-01-31,23624.14,23975.7,23471.89,23802.26,995464887
2022-02-04,24392.86,24608.77,24142.48,24573.29,1832921366
2022-02-07,24609.43,24616.5,24365.89,24579.55,2538100848
2022-02-08,24548.05,24548.05,24149.75,24329.49,2294892082
2022-02-09,24727.34,24896.43,24695.3,24829.99,2511123714
2022-02-10,25050.59,25050.59,24650.39,24924.35,2097934083
2022-02-11,24837.2,24956.68,24734.93,24906.66,2514710470
2022-02-14,24725.1,24731.28,24482.86,24556.57,1978811953
2022-02-15,24458.5,24570.09,24220.75,24355.71,2625908917
2022-02-16,24618.3,24728.93,24548.05,24718.9,1815172993
2022-02-17,24722.88,24859.12,24526.86,24792.77,1566206656
2022-02-18,24633.66,24761.81,24297.82,24327.71,1677848385
2022-02-21,24152.63,24202.11,24001,24170.07,1618294559
2022-02-22,23692.54,23810.99,23338.75,23520,2057604719
2022-02-23,23617.97,23741.28,23502.66,23660.28,1416047948
2022-02-24,23268.03,23375.24,22787.45,22901.56,2997726908
2022-02-25,22908.1,23041.87,22718.15,22767.18,2524255556
2022-02-28,22467.98,22742.68,22412.5,22713.02,2833849005
2022-03-01,22739.84,22933.92,22592.76,22761.71,1796043110
2022-03-02,22568.36,22711.56,22299.14,22343.92,2227895979
2022-03-03,22434.26,22540.3,22379.47,22467.34,1937725066
2022-03-04,21879.13,22017.65,21838.99,21905.29,2438204968
2022-03-07,21308.9,21325.89,20833.89,21057.63,3322870014
2022-03-08,21082.39,21302.67,20639.41,20765.87,3231989738
2022-03-09,20820.02,20955.77,20103.23,20627.71,3674580880
2022-03-10,21106.57,21106.57,20710.68,20890.26,2694330581
2022-03-11,20460.03,20777.84,20080.64,20553.79,3019997450
2022-03-14,20203.84,20203.84,19416.78,19531.66,4096127336
2022-03-15,18931.18,19389.74,18236.65,18415.08,6012760141
2022-03-16,18956.02,20115.69,18587.14,20087.5,5501050472
2022-03-17,21430.71,21501.23,20787.05,21501.23,4826218000
2022-03-18,21232.88,21646.15,20922.68,21412.4,4590509239
2022-03-21,21823.07,21823.07,21097.77,21221.34,2340034123
2022-03-22,21389.97,21902.18,21389.61,21889.28,2590383293
2022-03-23,22088.79,22421.3,21984.14,22154.08,2835723837
2022-03-24,22002.87,22231.67,21900.8,21945.95,2404819791
2022-03-25,21735.61,21942.89,21289.26,21404.88,2358152634
2022-03-28,21422.2,21790.91,21202.69,21684.97,2200278792
2022-03-29,21771.29,21936.15,21723.78,21927.63,2259328130
2022-03-30,22101.63,22384.83,22035.56,22232.03,2729645477
2022-03-31,22262.16,22262.16,21923.12,21996.85,2226286264
2022-04-01,21693.1,22039.55,21558.05,22039.55,1937497840
2022-04-04,22227.11,22521.94,22124.87,22502.31,1868076173
2022-04-06,22220.21,22244.02,22020.04,22080.52,2749772557
2022-04-07,21910.4,22236.93,21779.19,21808.98,2078973180
2022-04-08,21667.53,21872.01,21570.18,21872.01,1739886112
2022-04-11,21688.03,21688.03,21132.54,21208.3,2104906030
2022-04-12,21279.18,21519.13,20989.37,21319.13,2045265191
2022-04-13,21192.62,21530.46,21141.1,21374.37,1696862194
2022-04-14,21463.35,21587.12,21358.73,21518.08,1719437551
2022-04-19,21106,21183.62,20896.87,21027.76,2240088312
2022-04-20,20972.84,21213.85,20889.02,20944.67,1876429087
2022-04-21,20780.86,20920.6,20484.64,20682.22,2226185770
2022-04-22,20261.61,20707.64,20192.58,20638.52,2351346050
2022-04-25,20284.6,20284.6,19786.68,19869.34,2912292451
2022-04-26,19989.04,20258.64,19860.3,19934.71,2565706581
2022-04-27,19723.46,20052.63,19670.11,19946.36,2361021589
2022-04-28,20118.79,20286.83,19956.67,20276.17,2255667003
2022-04-29,20271.4,21176.58,20040.07,21089.39,2727108483
2022-05-03,20975.7,21291.01,20942.6,21101.89,1741666909
2022-05-04,20972.44,20972.44,20774.22,20869.52,1139909495
2022-05-05,21163.15,21280.87,20776.97,20793.4,1827136201
2022-05-06,20272.96,20286.36,19973.47,20001.96,2110558970
2022-05-10,19300.68,19758.63,19218.18,19633.69,2785651648
2022-05-11,19511.8,20083.49,19491.44,19824.57,1958419005
2022-05-12,19556.89,19729.69,19342.89,19380.34,2273639322
2022-05-13,19615.99,19925.23,19611.73,19898.77,2075261373
2022-05-16,20131.53,20164.95,19764.96,19950.21,1796370278
2022-05-17,20193.6,20625.85,20169.24,20602.52,2207409339
2022-05-18,20674.23,20710.84,20391.57,20644.28,1945972092
2022-05-19,20146.96,20273.7,19927.88,20120.68,2120940480
2022-05-20,20470.95,20792.61,20408.68,20717.24,2173124288
2022-05-23,20608.65,20640.53,20303.55,20470.06,1696099751
2022-05-24,20420.14,20509.62,19991.74,20112.1,1825206371
2022-05-25,20115.56,20370.2,20070.12,20171.27,2097456765
2022-05-26,20272.22,20272.22,19891.18,20116.2,1855500306
2022-05-27,20646.06,20779.75,20494.15,20697.36,2565822424
2022-05-30,20933.5,21168.36,20885.02,21123.93,2609326506
2022-05-31,21106.41,21415.2,21030.86,21415.2,3919117119
2022-06-01,21407.79,21411.29,21154.04,21294.94,2073470906
2022-06-02,21057.04,21114.75,20884.16,21082.13,1816141732
2022-06-06,21282.51,21691.82,21031.53,21653.9,2244704860
2022-06-07,21577.48,21744.46,21394.91,21531.67,2145401814
2022-06-08,21788.89,22062.52,21736.69,22014.59,2943006254
2022-06-09,22121.53,22134.84,21739.53,21869.05,2544549633
2022-06-10,21522.5,21934.36,21489.26,21806.18,2686148330
2022-06-13,21162.53,21315.56,20996.34,21067.58,2609000834
2022-06-14,20783.54,21174.13,20718.09,21067.99,1965884231
2022-06-15,21111.32,21431.07,21111.32,21308.21,2301320996
2022-06-16,21515.64,21543.65,20701.1,20845.43,2341100364
2022-06-17,20716.74,21145.94,20701.52,21075,3097480119
2022-06-20,20948.8,21174.59,20839.02,21163.91,2085205765
2022-06-21,21264.98,21564.86,21175.95,21559.59,2133396918
2022-06-22,21469.74,21513.39,21008.34,21008.34,2470631232
2022-06-23,21157.58,21441.59,21010.89,21273.87,2007274220
2022-06-24,21450.68,21762.67,21410.84,21719.06,2410823307
2022-06-27,21976.8,22414.43,21976.8,22229.52,2994729176
2022-06-28,22144.63,22448.98,21953.13,22418.97,2873985138
2022-06-29,22125.61,22288.79,21844.82,21996.89,2834486787
2022-06-30,21917.45,22109.93,21719.85,21859.79,2822730067
2022-07-04,21690.68,21885.85,21458.63,21830.35,2203708002
2022-07-05,22053.16,22198.51,21801.06,21853.07,2143810022
2022-07-06,21777.64,21828.81,21286.96,21586.66,2886434258
2022-07-07,21352.7,21643.58,21204.19,21643.58,1744594826
2022-07-08,21961.75,21961.75,21616.01,21725.78,1565420189
2022-07-11,21470.77,21470.77,21003.07,21124.2,1693929402
2022-07-12,20905.07,21082.81,20779.59,20844.74,1745240657
2022-07-13,20911.53,21040.34,20752.92,20797.95,2056959298
2022-07-14,20818.27,20888.8,20554.15,20751.21,2371204809
2022-07-15,20522.11,20656.4,20215.97,20297.72,2526023882
2022-07-18,20479.58,20864.81,20297.74,20846.18,2053608502
2022-07-19,20719.2,20757.74,20549.44,20661.06,1287501202
2022-07-20,20968.42,21110.67,20888.4,20890.22,1405277204
2022-07-21,20811.6,20825.97,20528.24,20574.63,1760411688
2022-07-22,20717.47,20788.46,20514,20609.14,1327660202
2022-07-25,20516.34,20591.86,20354.31,20562.94,1377192565
2022-07-26,20676.68,20952.45,20631.82,20905.88,1701166347
2022-07-27,20684.48,20766.1,20573.19,20670.04,1729858563
2022-07-28,20705.46,20772.63,20535.73,20622.68,1965166233
2022-07-29,20647.45,20647.45,20050.17,20156.51,2181726378
2022-08-01,20026.6,20251.43,19884.4,20165.84,1970707366
2022-08-02,19943.16,19943.16,19515.54,19689.21,2291211503
2022-08-03,19865.69,19921.91,19685.48,19767.09,1789743078
2022-08-04,20011.25,20214.26,19995.46,20174.04,1924409494
2022-08-05,20283.59,20283.59,20096.59,20201.94,1635423960
2022-08-08,20065.35,20170.94,19955.09,20045.77,1376942198
2022-08-09,20039.3,20247.97,19859.34,20003.44,1497207554
2022-08-10,19956.51,19956.51,19469.13,19610.84,1730317984
2022-08-11,19840.57,20082.43,19791.5,20082.43,1600822931
2022-08-12,20158.29,20206.73,20011.38,20175.62,1567854641
2022-08-15,20038.48,20259.92,19984.41,20040.86,1393358458
2022-08-16,20107.14,20171.66,19665.7,19830.52,1947792814
2022-08-17,19995.77,20068.36,19802.65,19922.45,1411797735
2022-08-18,19991.94,19991.94,19675.89,19763.91,1586624650
2022-08-19,19656.8,19897.63,19656.8,19773.03,1399802308
2022-08-22,19572.42,19825.15,19566.22,19656.98,1596111855
2022-08-23,19644.23,19699.07,19379.05,19503.25,1847479428
2022-08-24,19542.24,19542.24,19190.48,19268.74,1997568481
2022-08-25,19480.03,19990.31,19480.03,19968.38,1684299354
2022-08-26,20138.69,20184.21,20051.34,20170.04,1868937792
2022-08-29,19960.29,20071.85,19890.65,20023.22,1595204690
2022-08-30,20062.73,20062.73,19646.89,19949.03,1658925360
2022-08-31,19589.85,20171.61,19566.52,19954.39,2783305110
2022-09-01,19761.72,19838.89,19534.06,19597.31,2000258885
2022-09-02,19572.47,19630.65,19342.86,19452.09,2095560779
2022-09-05,19299.09,19299.09,19064.79,19225.7,2181084547
2022-09-06,19261.7,19358.02,19107.92,19202.73,1716319006
2022-09-07,18915.87,19066.13,18818.91,19044.3,1839592545
2022-09-08,19043.84,19075.16,18804.29,18854.62,1718131697
2022-09-09,18893.65,19417.56,18893.65,19362.25,1994834005
2022-09-13,19404.64,19492.06,19297.54,19326.86,1787223049
2022-09-14,18933.3,18985.64,18799.76,18847.1,1731976614
2022-09-15,18833.9,19012.71,18833.9,18930.38,1797327722
2022-09-16,18732.44,18899.62,18679.92,18761.69,2793919481
2022-09-19,18695.35,18696.77,18494.54,18565.97,1745749465
2022-09-20,18700.68,18861.47,18686.78,18781.42,1478169350
2022-09-21,18638.85,18638.85,18435.15,18444.62,1629375429
2022-09-22,18080.93,18192.43,17966.18,18147.95,1729134122
2022-09-23,18055.59,18164,17927.94,17933.27,1776795374
2022-09-26,17781.87,18076.4,17727.4,17855.14,2557096616
2022-09-27,17838.65,17902.1,17649.89,17860.31,1900500012
2022-09-28,17703.39,17703.39,17185.44,17250.88,2948457324
2022-09-29,17570.17,17627.22,17046.83,17165.87,2534665588
2022-09-30,17165.93,17340.87,17018.88,17222.83,2113942529
2022-10-03,17050.25,17251.99,16907.41,17079.51,1361001560
2022-10-05,17811.97,18164.2,17683.59,18087.97,2256107738
2022-10-06,18100.48,18142.98,17958.73,18012.15,1082368033
2022-10-07,17851.62,17881.32,17717.73,17740.05,1129251018
2022-10-10,17449.36,17449.36,17175.41,17216.66,1771824256
2022-10-11,17194.73,17194.73,16791.13,16832.36,1797693532
2022-10-12,16758.27,17040.01,16438.6,16701.03,2407431405
2022-10-13,16700.65,16736.59,16389.11,16389.11,2241933964
2022-10-14,16671.68,17026.33,16535.72,16587.69,2322665105
2022-10-17,16479.74,16753.97,16309.13,16612.9,2061247875
2022-10-18,16860.2,16914.58,16558.41,16914.58,1971282032
2022-10-19,16805.91,16921.7,16508.37,16511.28,1713974886
2022-10-20,16230.79,16451.97,16010.72,16280.22,2295268587
2022-10-21,16331.11,16357.31,16138.54,16211.12,2052413113
2022-10-24,15894.75,15990.27,15086.15,15180.69,3597357455
2022-10-25,15242.1,15433.51,14952.01,15165.59,3275325586
2022-10-26,15096.32,15582.65,15056.08,15317.67,2718640846
2022-10-27,15721.27,15831.02,15410.97,15427.94,2526173241
2022-10-28,15424.94,15441.73,14774.64,14863.06,3051258537
2022-10-31,14830.69,15112.56,14597.31,14687.02,4183641742
2022-11-01,14859.92,15632.85,14859.92,15455.27,3787358979
2022-11-02,15389.55,15866.59,15280.02,15827.17,2774638175
2022-11-03,15477.74,15623.18,15301.72,15339.49,2544805248
2022-11-04,15442.76,16513.16,15442.76,16161.14,3951121134
2022-11-07,16031.79,16821.89,15980.85,16595.91,3227830094
2022-11-08,16634.96,16717.94,16430.01,16557.31,2071208679
2022-11-09,16552.8,16722.24,16213.03,16358.52,3270965132
2022-11-10,16138.22,16138.22,15946.32,16081.04,2204747828
2022-11-11,17120.05,17368.04,16829,17325.66,5112565994
2022-11-14,17999.26,18002.21,17518.88,17619.71,5547517945
2022-11-15,17665.8,18356.78,17552.3,18343.12,4900022197
2022-11-16,18169.21,18414.09,18032.14,18256.48,3918387096
2022-11-17,18071.6,18217.06,17713.29,18045.66,2930448527
2022-11-18,18177.18,18212.62,17910.66,17992.54,2792874223
2022-11-21,17654.15,17745.54,17391.49,17655.91,2230983496
2022-11-22,17625.19,17750.83,17288.73,17424.41,3024902016
2022-11-23,17460.9,17640.55,17377.5,17523.81,2423764386
2022-11-24,17684.53,17757.26,17518.46,17660.9,2910419284
2022-11-25,17673.2,17673.2,17413.2,17573.58,3176711392
2022-11-28,17000.23,17364.14,16833.68,17297.94,2799254021
2022-11-29,17558.6,18204.68,17544.13,18204.68,4273394682
2022-11-30,18141.56,18644.77,18052.32,18597.23,5359650774
2022-12-01,19058.9,19237.45,18679.35,18736.44,4262000298
2022-12-02,18785.28,18840.68,18530.82,18675.35,3757393961
2022-12-05,19221.68,19534.09,19067.33,19518.29,4958498352
2022-12-06,19211.7,19557.5,19211.7,19441.18,3552078510
2022-12-07,19380.8,19710.45,18811.52,18814.82,5308866178
2022-12-08,18965.05,19491.77,18965.05,19450.23,2856166615
2022-12-09,19484.23,19922.07,19422.87,19900.87,4023277537
2022-12-12,19594.52,19694.02,19366.22,19463.63,3115198458
2022-12-13,19458.02,19705.73,19409.44,19596.2,2584117306
2022-12-14,19775.33,19855.83,19540.36,19673.45,2758656109
2022-12-15,19612.67,19675.68,19233.86,19368.59,2243394011
2022-12-16,19343.7,19618.8,19133.03,19450.67,2875978581
2022-12-19,19472.21,19783.84,19257.15,19352.81,2238224698
2022-12-20,19156.94,19282.2,18887.04,19094.8,1938516931
2022-12-21,19190.91,19255.36,19063.79,19160.49,1348431010
2022-12-22,19537.45,19732.84,19476.77,19679.22,1939795121
2022-12-23,19382.23,19684.23,19382.23,19593.06,1363741760
2022-12-28,19787.94,20099.7,19787.94,19898.91,2823780628
2022-12-29,19648.4,19763.55,19543.09,19741.14,1991175610
2022-12-30,20030.85,20071.37,19781.41,19781.41,1747706785
2023-01-03,19570.43,20212.04,19305.41,20145.29,2270658431
2023-01-04,20319.98,20793.11,20234.67,20793.11,3015986328
2023-01-05,21295.87,21392.14,20962.4,21052.17,2875372424
2023-01-06,21220.89,21281.27,20868,20991.64,2754459506
2023-01-09,21295.94,21469.59,21219.46,21388.34,2697924390
2023-01-10,21370.42,21394.16,21188.63,21331.46,2543159707
2023-01-11,21463.82,21686.3,21328.52,21436.05,2971313197
2023-01-12,21599.82,21697.31,21225.75,21514.1,2834627524
2023-01-13,21605.07,21764.46,21475.35,21738.66,2463604234
2023-01-16,21818.65,21943.91,21574.24,21746.72,2559091793
2023-01-17,21678.05,21791.41,21417.25,21577.64,2307534212
2023-01-18,21514.8,21691.67,21422.19,21678,2485346706
2023-01-19,21452.26,21751.8,21383.77,21650.98,1664915494
2023-01-20,21812.46,22044.65,21759.01,22044.65,1956241933
2023-01-26,22367.98,22566.78,22329.4,22566.78,2455079674
2023-01-27,22614.92,22691.83,22491.65,22688.9,2012140959
2023-01-30,22579.88,22623.81,21996.39,22069.73,3802780369
2023-01-31,22190.27,22283.81,21632.18,21842.33,3304372246
2023-02-01,21920.8,22072.18,21704.2,22072.18,2548571010
2023-02-02,22276.23,22310.62,21931.51,21958.36,2401245572
2023-02-03,21811.08,21818.61,21460.94,21660.47,2414664696
2023-02-06,21349.17,21349.17,21085.97,21222.16,2314469838
2023-02-07,21288.39,21511.2,21260.24,21298.7,1777941960
2023-02-08,21283.9,21440.05,21180.71,21283.52,1894498934
2023-02-09,21154.25,21633.63,21153.24,21624.36,1933829716
2023-02-10,21559.44,21575.42,21157.78,21190.42,1782692013
2023-02-13,20910.08,21227.63,20800.71,21164.42,1772633955
2023-02-14,21235.92,21235.92,21076.09,21113.76,1408732248
2023-02-15,21116.84,21116.84,20729.3,20812.17,2143024238
2023-02-16,20947.07,21302.51,20891.56,20987.67,2180463755
2023-02-17,20958.63,21048.55,20705.4,20719.81,1631650781
2023-02-20,20681.47,20973.42,20608.02,20886.96,1915367512
2023-02-21,20859.5,20938.83,20505.27,20529.49,2004601064
2023-02-22,20512.49,20619.28,20344.86,20423.84,1766388342
2023-02-23,20339.15,20601.13,20323.24,20351.35,1729748404
2023-02-24,20223.67,20233.64,20009.41,20010.04,2061880113
2023-02-27,19821.03,20086.4,19815.5,19943.51,1897627262
2023-02-28,20020.17,20183.95,19784.14,19785.94,2751875253
2023-03-01,19849.97,20672.82,19849.97,20619.71,2889639695
2023-03-02,20390.02,20548.57,20324.71,20429.46,1992565483
2023-03-03,20703.14,20722.07,20498.61,20567.54,2226145373
2023-03-06,20437.87,20701.72,20410.51,20603.19,2485355764
2023-03-07,20606.83,21002.11,20361.01,20534.48,3634829667
2023-03-08,20256.89,20268.77,19971.4,20051.25,2643542867
2023-03-09,20082.42,20155.02,19909.07,19925.74,2193340426
2023-03-10,19580.78,19636.18,19283.43,19319.92,3587989843
2023-03-13,19411.88,19790.4,19391.36,19695.97,3133739962
2023-03-14,19524.51,19639.52,19122.94,19247.96,3027393699
2023-03-15,19523.49,19742.74,19431.09,19539.87,2633910800
2023-03-16,19197.97,19387.04,19110.59,19203.91,3047393408
2023-03-17,19439.84,19595.7,19303.64,19518.59,4332277023
2023-03-20,19352.9,19375.35,18832.39,19000.71,2839042604
2023-03-21,19118.87,19295.64,19018.95,19258.76,1929683811
2023-03-22,19428.36,19773.47,19428.36,19591.43,2364133160
2023-03-23,19619.74,20049.64,19524.25,20049.64,2531213242
2023-03-24,19919.65,20114.73,19834.45,19915.68,2306893950
2023-03-27,19851.79,19936.54,19509.49,19567.69,2503607366
2023-03-28,19688.31,19875.07,19560.02,19784.65,1935094171
2023-03-29,20348.64,20433.26,20109.64,20192.4,2597427439
2023-03-30,20216.79,20317.81,20018.17,20309.13,2981984584
2023-03-31,20583.88,20718.66,20359.43,20400.11,3044982803
2023-04-03,20379.5,20475.43,20228.41,20409.18,2651152317
2023-04-04,20364.36,20364.36,20127.71,20274.59,2415282785
2023-04-06,20146.22,20331.2,20099.48,20331.2,2143238716
2023-04-11,20566.59,20750.73,20293.37,20485.24,3064229828
2023-04-12,20481.53,20490.7,20236.92,20309.86,2351926744
2023-04-13,19977.96,20344.48,19891.26,20344.48,2329727571
2023-04-14,20422.72,20481.58,20298.36,20438.81,2086262156
2023-04-17,20374.51,20861.29,20299.15,20782.45,3411232568
2023-04-18,20643.41,20740.71,20560.03,20650.51,2349659010
2023-04-19,20633,20633,20336.71,20367.76,2183749591
2023-04-20,20354.83,20472.5,20310.92,20396.97,2047181563
2023-04-21,20330.15,20376.64,19975.7,20075.73,2494223883
2023-04-24,20049.87,20145.02,19735.51,19959.94,2247902013
2023-04-25,19903.53,19910.01,19530.13,19617.88,2196274452
2023-04-26,19520.97,19902.4,19520.97,19757.27,1941042630
2023-04-27,19736.35,19877.43,19662.64,19840.28,2150453975
2023-04-28,19936.02,20165.57,19879.37,19894.57,2574855547
2023-05-02,20122.9,20280.96,19762.35,19933.81,1459412914
2023-05-03,19686.15,19721.96,19541.5,19699.16,1460653593
2023-05-04,19695.73,19978.05,19695.73,19948.73,3206294275
2023-05-05,20061,20203.9,19970.09,20049.31,3321243021
2023-05-08,20128.18,20320.33,20082.18,20297.03,4288098858
2023-05-09,20252.13,20296.46,19819.99,19867.58,4037919431
2023-05-10,19860.5,19878.68,19696.59,19762.2,2779518657
2023-05-11,19842.98,19854.01,19569.58,19743.79,2213792378
2023-05-12,19850.84,19853.12,19598.3,19627.24,2284179035
2023-05-15,19525.06,20061.75,19498.04,19971.13,2580074444
2023-05-16,20183.28,20183.28,19896.26,19978.25,1720897693
2023-05-17,19956.13,19984.52,19538.09,19560.57,2258030544
2023-05-18,19702.73,19894.23,19632.71,19727.25,2095394129
2023-05-19,19535.49,19609.44,19355.74,19450.57,1947230899
2023-05-22,19479.06,19806.44,19414.05,19678.17,1677939576
2023-05-23,19713.46,19768.32,19366.33,19431.25,1888538647
2023-05-24,19279.39,19302.61,19047.76,19115.93,2476667164
2023-05-25,18930.23,18930.23,18622.9,18746.92,2792438726
2023-05-29,18746.92,18874.78,18521.11,18551.11,2196594653
2023-05-30,18551.11,18665.29,18369.93,18595.78,2244979996
2023-05-31,18595.78,18595.78,18044.98,18234.27,4372923687
2023-06-01,18234.27,18464.6,18190.27,18216.91,2622765042
2023-06-02,18216.91,19024.91,18216.91,18949.94,3731528035
2023-06-05,18949.94,19121.38,18900.56,19108.5,2096394521
2023-06-06,19108.5,19376.9,19034.48,19099.28,2263636567
2023-06-07,19099.28,19410.48,19099.28,19252,2156059085
2023-06-08,19252,19339.82,19093.86,19299.18,2212103213
2023-06-09,19299.18,19460.96,19231.13,19389.95,2003013399
2023-06-12,19389.95,19440.99,19257.12,19404.31,1688193112
2023-06-13,19404.31,19569.85,19273.65,19521.42,2466291712
2023-06-14,19521.42,19641.16,19353.71,19408.42,2482612813
2023-06-15,19408.42,19830.4,19408.42,19828.92,2657480308
2023-06-16,19828.92,20151.21,19828.92,20040.37,3582368688
2023-06-19,20040.37,20040.37,19719.13,19912.89,1906054327
2023-06-20,19912.89,19912.89,19505.95,19607.08,2121671909
2023-06-21,19607.08,19607.08,19174.53,19218.35,1995615884
2023-06-23,19218.35,19218.35,18800.65,18889.97,1689313416
2023-06-26,18889.97,19001.39,18768.68,18794.13,2066052198
2023-06-27,18794.13,19224.89,18794.13,19148.13,2059536319
2023-06-28,19148.13,19220.11,19022.24,19172.05,1675196466
2023-06-29,19172.05,19180.28,18844.3,18934.36,1690353429
2023-06-30,18934.36,19068.28,18841.4,18916.43,1869555186
2023-07-03,18916.43,19370.48,18916.43,19306.59,2214447466
2023-07-04,19306.59,19447.71,19256,19415.68,1987401186
2023-07-05,19415.68,19415.68,19095.76,19110.38,2432611137
2023-07-06,19110.38,19110.38,18484,18533.05,3277132317
2023-07-07,18533.05,18537.75,18281.23,18365.7,2463266084
2023-07-10,18365.7,18781.21,18365.7,18479.72,1953461512
2023-07-11,18479.72,18806.19,18479.72,18659.83,2114932416
2023-07-12,18659.83,18931.09,18659.83,18860.95,1818311762
2023-07-13,18860.95,19367.04,18860.95,19350.62,2729756509
2023-07-14,19350.62,19534.82,19350.62,19413.78,2460070681
2023-07-18,19413.78,19413.78,18982.41,19015.72,2591229609
2023-07-19,19015.72,19015.72,18712.76,18952.31,1982969595
2023-07-20,18952.31,19209.23,18889.62,18928.02,1807926370
2023-07-21,18928.02,19169.68,18888.82,19075.26,1637013177
2023-07-24,19075.26,19075.26,18563.72,18668.15,2212871929
2023-07-25,18668.15,19465.27,18668.15,19434.4,3670886970
2023-07-26,19434.4,19434.4,19245.86,19365.14,2136512594
2023-07-27,19365.14,19685.72,19365.14,19639.11,3028767060
2023-07-28,19639.11,19931.52,19381.9,19916.56,3094859925
2023-07-31,19916.56,20355.95,19916.56,20078.94,4327872976
2023-08-01,20078.94,20331.28,19892.98,20011.12,3013635305
2023-08-02,20011.12,20011.12,19475.15,19517.38,2958227787
2023-08-03,19517.38,19645.68,19370.45,19420.87,2488071379
2023-08-04,19420.87,19852.07,19420.87,19539.46,2771467657
2023-08-07,19539.46,19581.82,19355.02,19537.92,2277019443
2023-08-08,19537.92,19537.92,19112.71,19184.17,3491048539
2023-08-09,19184.17,19269.42,19059.19,19246.03,2264244810
2023-08-10,19246.03,19314.03,19031.51,19248.26,2598340581
2023-08-11,19248.26,19346.29,19049.92,19075.19,3363828329
2023-08-14,19075.19,19075.19,18556.71,18773.55,3890510412
2023-08-15,18773.55,18773.55,18516.71,18581.11,2668372248
2023-08-16,18581.11,18581.11,18267.81,18329.3,2823625498
2023-08-17,18329.3,18397.35,17905.84,18326.63,3160942881
2023-08-18,18326.63,18335.37,17939.12,17950.85,3049414028
2023-08-21,17950.85,17950.85,17588.03,17623.29,3141863931
2023-08-22,17623.29,17965.26,17574.73,17791.01,2895653766
2023-08-23,17791.01,17997.97,17732.9,17845.92,2499731880
2023-08-24,17845.92,18271.67,17845.92,18212.17,2758913229
2023-08-25,18212.17,18212.17,17956.38,17956.38,2467696811
2023-08-28,17956.38,18543.89,17956.38,18130.74,2985842233
2023-08-29,18130.74,18582.07,18130.74,18484.03,3071235602
2023-08-30,18484.03,18739.79,18428.07,18482.86,3288670871
2023-08-31,18482.86,18663.28,18317.63,18382.06,4074881200
2023-09-04,18382.06,18895.63,18382.06,18844.16,5736450584
2023-09-05,18844.16,18844.16,18433.54,18456.91,2315663850
2023-09-06,18456.91,18490.88,18256.1,18449.98,2352887717
2023-09-07,18449.98,18449.98,18174.14,18202.07,2123306878
2023-09-11,18202.07,18202.07,17844.98,18096.45,2522422854
2023-09-12,18096.45,18143.36,17892.34,18025.89,1887139100
2023-09-13,18025.89,18196.81,17955.52,18009.22,1865961167
2023-09-14,18009.22,18173.54,17929.98,18047.92,2013840823
2023-09-15,18047.92,18370.49,18033.68,18182.89,2781390650
2023-09-18,18182.89,18182.89,17901.06,17930.55,1691546499
2023-09-19,17930.55,18000.59,17832.92,17997.17,1778221775
2023-09-20,17997.17,17997.17,17833.76,17885.6,1657120136
2023-09-21,17885.6,17885.6,17625.31,17655.41,2046449633
2023-09-22,17655.41,18078.69,17574.57,18057.45,1924148893
2023-09-25,18057.45,18057.45,17727.85,17729.29,1552391293
2023-09-26,17729.29,17729.29,17451.01,17466.9,1909387125
2023-09-27,17466.9,17654.12,17466.9,17611.87,1571624327
2023-09-28,17611.87,17627.24,17354.54,17373.03,1997138803
2023-09-29,17373.03,17935.15,17373.03,17809.66,1839910280
2023-10-03,17809.66,17809.66,17212.87,17331.22,2102883980
2023-10-04,17331.22,17331.22,17096.11,17195.84,1294655037
2023-10-05,17195.84,17335.46,17195.84,17213.87,1088259898
2023-10-06,17213.87,17602.27,17213.87,17485.98,1141209956
2023-10-09,17485.98,17632,17448.03,17517.4,1221298004
2023-10-10,17517.4,17915.59,17517.4,17664.73,1596847248
2023-10-11,17664.73,18021.74,17664.73,17893.1,2029133726
2023-10-12,17893.1,18288.98,17893.1,18238.21,3861574899
2023-10-13,18238.21,18238.21,17783.64,17813.45,2139651209
2023-10-16,17813.45,17857.21,17604.85,17640.36,1904582496
2023-10-17,17640.36,17815.44,17640.36,17773.34,1730954866
2023-10-18,17773.34,17829.8,17626.14,17732.52,1937541157
2023-10-19,17732.52,17732.52,17293.77,17295.89,2272465515
2023-10-20,17295.89,17308.36,17120.97,17172.13,1989910722
2023-10-24,17172.13,17172.13,16882.29,16991.53,2116174037
2023-10-25,16991.53,17465.82,16991.53,17085.33,2499934148
2023-10-26,17085.33,17168.29,16918.86,17044.61,1967215933
2023-10-27,17044.61,17495.95,17044.61,17398.73,2452090259
2023-10-30,17225.65,17406.36,17225.65,17406.36,2665231306
2023-10-31,17337.7,17337.7,17043.57,17112.48,2112803502
2023-11-01,17139.4,17188.85,16982.13,17101.78,1529284037
2023-11-02,17282.39,17458.31,17177.19,17230.59,1802714567
2023-11-03,17405.91,17726.05,17365.61,17664.12,1998722413
2023-11-06,17913.54,18037.94,17900.61,17966.59,2764092067
2023-11-07,17850.59,17888.32,17661.58,17670.16,1971243282
2023-11-08,17650.51,17752.76,17540.48,17568.46,2140777848
2023-11-09,17519.78,17550.3,17492.62,17511.29,1643795487
2023-11-10,17350.87,17350.87,17177.53,17203.26,1674484513
2023-11-13,17263,17450.73,17127.22,17426.21,1440269453
2023-11-14,17495.1,17564.69,17359.01,17396.86,1449317955
2023-11-15,17836.65,18095.99,17766.66,18079,2908679690
2023-11-16,18174.69,18174.69,17724.81,17832.82,1880199422
2023-11-17,17584.32,17623.02,17413.46,17454.19,1945034778
2023-11-20,17625.84,17788.9,17533.26,17778.07,1964565561
2023-11-21,17932.54,18056.82,17690.95,17733.89,2090432208
2023-11-22,17736.4,17795.07,17651.69,17734.6,1235837733
2023-11-23,17680.05,17926.61,17578.11,17910.84,1671974330
2023-11-24,17771.75,17771.75,17546.49,17559.42,1298211805
2023-11-27,17677.52,17677.52,17358.93,17525.06,1502728346
2023-11-28,17541.48,17541.48,17305.84,17354.14,1785765457
2023-11-29,17359.08,17359.08,16881.98,16993.44,2810136524
2023-11-30,16985.18,17067.8,16863.62,17042.88,3013993347
2023-12-01,17019.17,17038.38,16830.3,16830.3,2434410769
2023-12-04,16919.08,16939.9,16617.19,16646.05,2476132316
2023-12-05,16606.54,16606.54,16228.69,16327.86,2682379652
2023-12-06,16311.96,16597.68,16235.82,16463.26,1986768949
2023-12-07,16376.44,16376.44,16158.59,16345.89,1947345737
2023-12-08,16373.44,16462.74,16252.06,16334.37,1877235665
2023-12-11,16149.06,16274.86,15972.31,16201.49,2532290566
2023-12-12,16236.06,16420.7,16158.55,16374.5,1980791715
2023-12-13,16311.71,16317.56,16146.04,16228.75,1863333081
2023-12-14,16419.74,16573.23,16319.47,16402.19,2341652020
2023-12-15,16610.7,16961.6,16610.7,16792.19,3900268458
2023-12-18,16669.82,16711.93,16573.09,16629.23,1566620008
2023-12-19,16551.44,16579.55,16409.48,16505,1521452777
2023-12-20,16647.95,16739.39,16552.64,16613.81,1647320742
2023-12-21,16455.14,16648.32,16449.27,16621.13,1404417159
2023-12-22,16743.06,16855.63,16271.5,16340.41,2197553914
2023-12-27,16561.78,16673.23,16440.3,16624.84,2228051277
2023-12-28,16678.23,17085.54,16644.43,17043.53,2301329436
2023-12-29,17066.52,17094.04,16952.46,17047.39,1570052952
2024-01-02,17135.12,17135.12,16725.39,16788.55,1720670039
2024-01-03,16624.92,16657.45,16566.11,16646.41,1577461730
2024-01-04,16673.4,16673.4,16516.49,16645.98,1789349314
2024-01-05,16573.12,16743.44,16457.82,16535.33,1936599807
2024-01-08,16581.86,16590.28,16144.56,16224.45,2227171994
2024-01-09,16256.1,16412.13,16190.02,16190.02,1937380474
2024-01-10,16143.97,16246.78,16038.46,16097.28,1788113657
2024-01-11,16154.17,16458.27,16106.83,16302.04,1970866134
2024-01-12,16216.97,16393.73,16192.86,16244.58,1534599847
2024-01-15,16258.28,16334.71,16104.5,16216.33,1368415387
2024-01-16,16030.25,16196.09,15836.08,15865.92,2139164067
2024-01-17,15764.38,15764.38,15195.74,15276.9,3952310089
2024-01-18,15301.19,15460.4,15185.66,15391.79,2815986969
2024-01-19,15404.69,15539.81,15213.54,15308.69,2242257298
2024-01-22,15349.05,15354.61,14801.43,14961.18,2812384587
2024-01-23,15038.33,15516.63,14997.02,15353.98,2804009734
2024-01-24,15602.45,15975.11,15414.11,15899.87,3597683499
2024-01-25,15989.94,16252.6,15830.08,16211.96,4096404839
2024-01-26,16158.72,16238.72,15889.81,15952.23,3314021466
2024-01-29,16046.25,16247.8,16012.59,16077.24,2923198783
2024-01-30,15896.66,15896.66,15656.1,15703.45,2565524380
2024-01-31,15652.05,15742.43,15412.84,15485.07,2594937768
2024-02-01,15522.86,15802.45,15437.37,15566.21,2454568093
2024-02-02,15756.12,15899.73,15437.2,15533.56,2475955192
2024-02-05,15336.86,15669.45,15336.86,15510.01,2313277264
2024-02-06,15541.23,16152.28,15541.23,16136.87,3314171062
2024-02-07,16282.39,16406.21,16038.75,16081.89,2809645103
2024-02-08,15988.62,16092.94,15822.65,15878.07,1940615107
2024-02-09,15709.3,15754,15536.32,15746.58,745466364
2024-02-14,15579.41,15910.13,15459.75,15879.38,1403032775
2024-02-15,15824.21,16025.28,15753.21,15944.63,1056900197
2024-02-16,16007.54,16392.62,15938.76,16339.96,1742961115
2024-02-19,16334.47,16334.47,16139.04,16155.61,2185820794
2024-02-20,16222.09,16247.51,16059.33,16247.51,2205924383
2024-02-21,16182.93,16755.7,16144.18,16503.1,3844263020
2024-02-22,16489.84,16742.95,16427.06,16742.95,2739673183
2024-02-23,16654.68,16892.27,16654.68,16725.86,2903143800
2024-02-26,16684.96,16774.73,16590.71,16634.74,2253549698
2024-02-27,16645.63,16824.97,16453.77,16790.8,2423909616
2024-02-28,16833.61,16838.89,16526.11,16536.85,2587721752
2024-02-29,16429.57,16693.03,16429.57,16511.44,3380825475
2024-03-01,16390.89,16647.23,16328.81,16589.44,2880658545
2024-03-04,16629.55,16644.58,16475.58,16595.97,2519017890
2024-03-05,16343.95,16450.37,16099.93,16162.64,2697889480
2024-03-06,16167.45,16544.36,16149.87,16438.09,2488701083
2024-03-07,16476.22,16504.15,16140.96,16229.78,2535414334
2024-03-08,16275.39,16483.62,16275.39,16353.39,2596313293
2024-03-11,16463.36,16618.13,16451.5,16587.57,2494031008
2024-03-12,16701.95,17154.41,16615.51,17093.5,4001753000
2024-03-13,17059.11,17214.48,17051.04,17082.11,2801014022
2024-03-14,17120.54,17209.82,16878.67,16961.66,2699096373
2024-03-15,16758.36,16818.39,16557.37,16720.89,3776694213
2024-03-18,16690.26,16797.32,16641.58,16737.12,2241776825
2024-03-19,16628.07,16682.54,16493.05,16529.48,2433582887
2024-03-20,16559.01,16654.05,16432.53,16543.07,2291672572
2024-03-21,16762.83,16968.08,16762.83,16863.1,3220967121
2024-03-22,16745.27,16747.2,16341.91,16499.47,3110411499
2024-03-25,16531.95,16612.64,16441.3,16473.64,2624506464
2024-03-26,16548.5,16726.04,16452.61,16618.32,2745765737
2024-03-27,16530.44,16607.58,16355.62,16392.84,2769889587
2024-03-28,16378.4,16723.74,16348.55,16541.42,3203421259
2024-04-02,16541.42,17005.87,16541.42,16931.52,3983141328
2024-04-03,16931.52,16931.52,16690.29,16725.1,2667363213
2024-04-05,16725.1,16838.88,16485.22,16723.92,1804396095
2024-04-08,16723.92,16895.06,16587.21,16732.85,2636773016
2024-04-09,16732.85,16993.48,16732.85,16828.07,2120056885
2024-04-10,16828.07,17187.92,16828.07,17139.17,2549074709
2024-04-11,17139.17,17140.08,16856.19,17095.03,2480545313
2024-04-12,17095.03,17095.03,16721.69,16721.69,2840321215
2024-04-15,16721.69,16721.69,16467.89,16600.46,2561790649
2024-04-16,16600.46,16600.46,16209.56,16248.97,3092911605
2024-04-17,16248.97,16310.74,16155.83,16251.84,2450525970
2024-04-18,16251.84,16507.01,16206.55,16385.87,3228014860
2024-04-19,16385.87,16385.87,16048.85,16224.14,3393743254
2024-04-22,16224.14,16635.64,16224.14,16511.69,2915063253
2024-04-23,16511.69,16846.08,16511.69,16828.93,2993655907
2024-04-24,16828.93,17217.8,16828.93,17201.27,3314752722
2024-04-25,17201.27,17435.06,17114.82,17284.54,3147284207
2024-04-26,17284.54,17751.65,17284.54,17651.15,3850968653
2024-04-29,17651.15,18030.24,17651.15,17746.91,4850882237
2024-04-30,17746.91,17901.35,17687.82,17763.03,3679962399
2024-05-02,17763.03,18215.93,17751.74,18207.13,2424963316
2024-05-03,18207.13,18603.07,18207.13,18475.92,2476085816
2024-05-06,18475.92,18589.72,18392.41,18578.3,3438627308
2024-05-07,18578.3,18638.81,18412.17,18479.37,2494399730
2024-05-08,18479.37,18603.72,18299.05,18313.86,2911676345
2024-05-09,18313.86,18560.31,18301.86,18537.81,2904974536
2024-05-10,18537.81,18990.72,18537.81,18963.68,6506899779
2024-05-13,18963.68,19123.48,18836.17,19115.06,3760625937
2024-05-14,19115.06,19300.04,19072.77,19073.71,3455242603
2024-05-16,19073.71,19442.9,19073.71,19376.53,5813458488
2024-05-17,19376.53,19599.39,19344.71,19553.61,4376057570
2024-05-20,19553.61,19705.98,19553.61,19636.22,3501238051
2024-05-21,19636.22,19636.22,19177.02,19220.62,3517186642
2024-05-22,19220.62,19357.3,19150,19195.6,2837605091
2024-05-23,19195.6,19195.6,18778.53,18868.71,3166005888
2024-05-24,18868.71,18868.71,18535.7,18608.94,3549017600
2024-05-27,18608.94,18871.13,18504.53,18827.35,2906070708
2024-05-28,18827.35,18998.65,18778.97,18821.16,2432705397
2024-05-29,18821.16,18821.16,18425.09,18477.01,3215579002
2024-05-30,18477.01,18537.38,18169.49,18230.19,3492796539
2024-05-31,18230.19,18549.04,18077.56,18079.61,5337054213
2024-06-03,18079.61,18573.81,18079.61,18403.04,3140936448
2024-06-04,18403.04,18539.99,18335.45,18444.11,2971466983
2024-06-05,18444.11,18724.62,18375.27,18424.96,3250804952
2024-06-06,18424.96,18700.68,18384.29,18476.8,2797746762
2024-06-07,18476.8,18570.49,18304.6,18366.95,3310059205
2024-06-11,18366.95,18366.95,17994.87,18176.34,3528461757
2024-06-12,18176.34,18176.34,17849.71,17937.84,3139463420
2024-06-13,17937.84,18172.36,17937.84,18112.63,2331253018
2024-06-14,18112.63,18112.63,17930.69,17941.78,2621288342
2024-06-17,17941.78,18121.62,17768.61,17936.12,2118421173
2024-06-18,17936.12,18041.06,17857.12,17915.55,2550030840
2024-06-19,17915.55,18446.86,17915.55,18430.39,3513293407
2024-06-20,18430.39,18517.16,18275.55,18335.32,2682897570
2024-06-21,18335.32,18335.32,17968.92,18028.52,3426213679
2024-06-24,18028.52,18030.11,17793.23,18027.71,2716259495
2024-06-25,18027.71,18230.94,17961.13,18072.9,2333709781
2024-06-26,18072.9,18155.39,17934.63,18089.93,2308525605
2024-06-27,18089.93,18089.93,17678.27,17716.47,2806087830
2024-06-28,17716.47,17864.78,17583.19,17718.61,2826596261
2024-07-02,17718.61,17985.06,17669.42,17769.14,3374290236
2024-07-03,17769.14,18017.76,17769.14,17978.57,3089691818
2024-07-04,17978.57,18132.76,17943.1,18028.28,2994630847
2024-07-05,18028.28,18105.01,17799.61,17799.61,2886550152
2024-07-08,17799.61,17799.61,17453.56,17524.06,2348970092
2024-07-09,17524.06,17616.98,17376.8,17523.23,2618911634
2024-07-10,17523.23,17765.7,17455.61,17471.67,2641974246
2024-07-11,17471.67,17861.58,17471.67,17832.33,2231597417
2024-07-12,17832.33,18316.51,17832.33,18293.38,3059027164
2024-07-15,18293.38,18293.38,17948.13,18015.94,2326339545
2024-07-16,18015.94,18015.94,17727.98,17727.98,2334968261
2024-07-17,17727.98,17804.99,17659.13,17739.41,2757015776
2024-07-18,17739.41,17863.3,17626.4,17778.41,2018291452
2024-07-19,17778.41,17778.41,17377.06,17417.68,2811638820
2024-07-22,17417.68,17691.41,17313.88,17635.88,2133630315
2024-07-23,17635.88,17699.48,17451.97,17469.36,2216455994
2024-07-24,17469.36,17512.9,17253.21,17311.05,2208182383
2024-07-25,17311.05,17311.05,16966.01,17004.97,2604392521
2024-07-26,17004.97,17228.34,16933.03,17021.31,2374210714
2024-07-29,17021.31,17358.66,17021.31,17238.34,2258413837
2024-07-30,17238.34,17238.34,16973.36,17002.91,2552688928
2024-07-31,17002.91,17395.95,17002.91,17344.6,2678950468
2024-08-01,17344.6,17408.48,17248.12,17304.96,1933874663
2024-08-02,17304.96,17304.96,16868.71,16945.51,2433818591
2024-08-05,16945.51,16945.51,16441.44,16698.36,3667470553
2024-08-06,16698.36,16907.94,16613.24,16647.34,2425957956
2024-08-07,16647.34,16987.15,16647.34,16877.86,2267420222
2024-08-08,16877.86,17022.11,16665.06,16891.83,2114356177
2024-08-09,16891.83,17251.84,16891.83,17090.23,2145406462
2024-08-12,17090.23,17153.64,17004.91,17111.65,1793074601
2024-08-13,17111.65,17247.86,17075.58,17174.06,1934995884
2024-08-14,17174.06,17247.47,17058.88,17113.36,1574533971
2024-08-15,17113.36,17281.61,16926.47,17109.14,2407027461
2024-08-16,17109.14,17472.29,17109.14,17430.16,2551716750
2024-08-19,17430.16,17684.56,17430.16,17569.57,2361570646
2024-08-20,17569.57,17661.69,17452.52,17511.08,1961800038
2024-08-21,17511.08,17511.08,17233.65,17391.01,2060224260
2024-08-22,17391.01,17652.22,17391.01,17641,2945729766
2024-08-23,17641,17641,17493.47,17612.1,2054121604
2024-08-26,17612.1,17826.05,17612.1,17798.73,1970098509
2024-08-27,17798.73,17878.52,17624.42,17874.67,2702698774
2024-08-28,17874.67,17877.84,17659.97,17692.45,2184592396
2024-08-29,17692.45,17794.41,17504.57,17786.32,2858172544
2024-08-30,17786.32,18202.28,17778.1,17989.07,4753806221
2024-09-02,17989.07,17989.07,17647.15,17691.97,3077120342
2024-09-03,17691.97,17725.51,17583.7,17651.49,2470760435
2024-09-04,17651.49,17651.49,17334.31,17457.34,2601237175
2024-09-05,17457.34,17555.61,17334.26,17444.3,2558634868
2024-09-06,17444.3,17444.3,17444.3,17444.3,0
2024-09-09,17444.3,17444.3,17070.06,17196.96,3841864115
2024-09-10,17196.96,17296.35,17136.03,17234.09,2786726485
2024-09-11,17234.09,17234.09,16964.28,17108.71,3071142697
2024-09-12,17108.71,17333.1,17108.71,17240.39,2374153253
2024-09-13,17240.39,17540.81,17240.39,17369.09,2139977880
2024-09-16,17369.09,17422.12,17182.35,17422.12,1127924458
2024-09-17,17422.12,17713.68,17368.14,17660.02,1665721487
2024-09-19,17660.02,18070.65,17605.66,18013.16,3436673325
2024-09-20,18013.16,18353.29,18013.16,18258.57,4005306758
2024-09-23,18258.57,18426.02,18212.58,18247.11,2724524365
2024-09-24,18247.11,19001.36,18247.11,19000.56,6008421374
2024-09-25,19000.56,19592.43,19000.56,19129.1,6507488722
2024-09-26,19129.1,19954.06,19129.1,19924.58,7428256320
2024-09-27,19924.58,20738.93,19924.58,20632.3,9656093387
2024-09-30,20632.3,21486.27,20632.3,21133.68,10357062631
2024-10-02,21133.68,22653.02,21133.68,22443.73,7696286640
2024-10-03,22443.73,22484.04,21443.64,22113.51,4942180926
2024-10-04,22113.51,22741.72,21828.18,22736.87,4619951187
2024-10-07,22736.87,23237.79,22721.59,23099.78,5098397846
2024-10-08,23099.78,23099.78,20765.22,20926.79,11257877405
2024-10-09,20926.79,21416.71,20192.23,20637.24,7953635713
2024-10-10,20637.24,21620.12,20637.24,21251.98,7953644263