Date,Open,High,Low,Close,Volume
1992-12-31,395.42,395.42,395.42,395.42,0
1993-01-04,395.42,395.42,395.42,395.42,0
1993-01-08,390.25,390.25,390.25,390.25,0
1993-01-18,378.48,378.48,378.48,378.48,0
1993-01-25,377.02,377.02,377.02,377.02,0
1993-02-01,377.02,377.02,377.02,377.02,0
1993-02-02,377.14,377.14,377.14,377.14,0
1993-02-03,370.63,370.63,370.63,370.63,0
1993-02-05,363.67,363.67,363.67,363.67,0
1993-02-09,367.63,367.63,367.63,367.63,0
1993-02-10,367.51,367.51,367.51,367.51,0
1993-02-15,367.4,367.4,367.4,367.4,0
1993-02-17,366.61,366.61,366.61,366.61,0
1993-02-19,355.04,355.04,355.04,355.04,0
1993-02-24,351.01,351.01,351.01,351.01,0
1993-02-25,352.85,352.85,352.85,352.85,0
1993-03-01,352.44,352.44,352.44,352.44,0
1993-03-04,351.95,351.95,351.95,351.95,0
1993-03-05,346.38,346.38,346.38,346.38,0
1993-03-08,345.25,345.25,345.25,345.25,0
1993-03-10,354.69,354.69,354.69,354.69,0
1993-03-11,354.5,354.5,354.5,354.5,0
1993-03-15,354.63,354.63,354.63,354.63,0
1993-03-16,354.04,354.04,354.04,354.04,0
1993-03-17,356.07,356.07,356.07,356.07,0
1993-03-18,353.89,353.89,353.89,353.89,0
1993-03-19,351.35,351.35,351.35,351.35,0
1993-03-23,350.95,350.95,350.95,350.95,0
1993-03-25,351.04,351.04,351.04,351.04,0
1993-03-26,350.8,350.8,350.8,350.8,0
1993-03-29,349.72,349.72,349.72,349.72,0
1993-03-30,341.74,341.74,341.74,341.74,0
1993-03-31,338.04,338.04,338.04,338.04,0
1993-04-01,338.04,338.04,338.04,338.04,0
1993-04-02,344.6,344.6,344.6,344.6,0
1993-04-05,346.46,346.46,346.46,346.46,0
1993-04-06,347.26,347.26,347.26,347.26,0
1993-04-13,339.11,339.11,339.11,339.11,0
1993-04-14,342.66,342.66,342.66,342.66,0
1993-04-15,339.11,339.11,339.11,339.11,0
1993-04-16,338.88,338.88,338.88,338.88,0
1993-04-19,334.16,334.16,334.16,334.16,0
1993-04-23,334.56,334.56,334.56,334.56,0
1993-04-26,338.41,338.41,338.41,338.41,0
1993-04-28,338.27,338.27,338.27,338.27,0
1993-04-30,335.21,335.21,335.21,335.21,0
1993-05-03,335.18,335.18,335.18,335.18,0
1993-05-04,333.36,333.36,333.36,333.36,0
1993-05-06,332.82,332.82,332.82,332.82,0
1993-05-10,325.33,325.33,325.33,325.33,0
1993-05-12,324.01,324.01,324.01,324.01,0
1993-05-13,325.38,325.38,325.38,325.38,0
1993-05-14,324.07,324.07,324.07,324.07,0
1993-05-18,317.98,317.98,317.98,317.98,0
1993-05-19,318.97,318.97,318.97,318.97,0
1993-05-21,315.33,315.33,315.33,315.33,0
1993-05-24,314.93,314.93,314.93,314.93,0
1993-05-27,317.98,317.98,317.98,317.98,0
1993-06-01,317.89,317.89,317.89,317.89,0
1993-06-03,317.36,317.36,317.36,317.36,0
1993-06-04,330.4,330.4,330.4,330.4,0
1993-06-08,323.91,323.91,323.91,323.91,0
1993-06-09,325.78,325.78,325.78,325.78,0
1993-06-10,326.36,326.36,326.36,326.36,0
1993-06-11,326.9,326.9,326.9,326.9,0
1993-06-14,328.18,328.18,328.18,328.18,0
1993-06-16,327.59,327.59,327.59,327.59,0
1993-06-21,332.55,332.55,332.55,332.55,0
1993-06-22,329.43,329.43,329.43,329.43,0
1993-06-23,331.42,331.42,331.42,331.42,0
1993-06-24,329.63,329.63,329.63,329.63,0
1993-06-25,333.41,333.41,333.41,333.41,0
1993-06-29,336.53,336.53,336.53,336.53,0
1993-06-30,332.23,332.23,332.23,332.23,0
1993-07-01,327.59,327.59,327.59,327.59,0
1993-07-06,326.79,326.79,326.79,326.79,0
1993-07-08,318.38,318.38,318.38,318.38,0
1993-07-09,319.98,319.98,319.98,319.98,0
1993-07-12,320.18,320.18,320.18,320.18,0
1993-07-13,322.37,322.37,322.37,322.37,0
1993-07-15,322.59,322.59,322.59,322.59,0
1993-07-16,321.66,321.66,321.66,321.66,0
1993-07-19,324.13,324.13,324.13,324.13,0
1993-07-20,323.59,323.59,323.59,323.59,0
1993-07-23,322.72,322.72,322.72,322.72,0
1993-07-28,322.77,322.77,322.77,322.77,0
1993-07-30,323.6,323.6,323.6,323.6,0
1993-08-03,323.6,323.6,323.6,323.6,0
1993-08-04,324.22,324.22,324.22,324.22,0
1993-08-09,324.42,324.42,324.42,324.42,0
1993-08-11,326.02,326.02,326.02,326.02,0
1993-08-13,328.31,328.31,328.31,328.31,0
1993-08-17,329.7,329.7,329.7,329.7,0
1993-08-18,327.19,327.19,327.19,327.19,0
1993-08-19,329.37,329.37,329.37,329.37,0
1993-08-23,328.18,328.18,328.18,328.18,0
1993-08-24,329.37,329.37,329.37,329.37,0
1993-08-27,329.17,329.17,329.17,329.17,0
1993-08-30,329.33,329.33,329.33,329.33,0
1993-08-31,328.94,328.94,328.94,328.94,0
1993-09-01,328.94,328.94,328.94,328.94,0
1993-09-03,329.47,329.47,329.47,329.47,0
1993-09-06,327.49,327.49,327.49,327.49,0
1993-09-07,327.33,327.33,327.33,327.33,0
1993-09-09,326.01,326.01,326.01,326.01,0
1993-09-10,326.7,326.7,326.7,326.7,0
1993-09-13,325.99,325.99,325.99,325.99,0
1993-09-14,325.98,325.98,325.98,325.98,0
1993-09-15,325.72,325.72,325.72,325.72,0
1993-09-16,324.39,324.39,324.39,324.39,0
1993-09-17,324.23,324.23,324.23,324.23,0
1993-09-21,326.82,326.82,326.82,326.82,0
1993-09-27,328.21,328.21,328.21,328.21,0
1993-09-28,328.81,328.81,328.81,328.81,0
1993-09-29,327.38,327.38,327.38,327.38,0
1993-09-30,328.18,328.18,328.18,328.18,0
1993-10-01,327.36,327.36,327.36,327.36,0
1993-10-05,327.72,327.72,327.72,327.72,0
1993-10-06,326.36,326.36,326.36,326.36,0
1993-10-07,326.96,326.96,326.96,326.96,0
1993-10-08,327.55,327.55,327.55,327.55,0
1993-10-11,327.52,327.52,327.52,327.52,0
1993-10-12,329.51,329.51,329.51,329.51,0
1993-10-15,330.15,330.15,330.15,330.15,0
1993-10-18,328.89,328.89,328.89,328.89,0
1993-10-19,328.42,328.42,328.42,328.42,0
1993-10-20,329.42,329.42,329.42,329.42,0
1993-10-21,330.97,330.97,330.97,330.97,0
1993-10-25,331.24,331.24,331.24,331.24,0
1993-10-26,330.81,330.81,330.81,330.81,0
1993-10-27,330.49,330.49,330.49,330.49,0
1993-10-28,331.28,331.28,331.28,331.28,0
1993-11-01,330.75,330.75,330.75,330.75,0
1993-11-02,333.42,333.42,333.42,333.42,0
1993-11-03,334.24,334.24,334.24,334.24,0
1993-11-04,336.74,336.74,336.74,336.74,0
1993-11-05,334.83,334.83,334.83,334.83,0
1993-11-08,335.78,335.78,335.78,335.78,0
1993-11-09,336.28,336.28,336.28,336.28,0
1993-11-11,337.38,337.38,337.38,337.38,0
1993-11-12,341.31,341.31,341.31,341.31,0
1993-11-15,343.29,343.29,343.29,343.29,0
1993-11-16,347.85,347.85,347.85,347.85,0
1993-11-17,346.67,346.67,346.67,346.67,0
1993-11-18,353.17,353.17,353.17,353.17,0
1993-11-19,356.74,356.74,356.74,356.74,0
1993-11-22,353.77,353.77,353.77,353.77,0
1993-11-23,357.19,357.19,357.19,357.19,0
1993-11-24,362.35,362.35,362.35,362.35,0
1993-11-25,362.41,362.41,362.41,362.41,0
1993-11-26,363.1,363.1,363.1,363.1,0
1993-11-29,363.52,363.52,363.52,363.52,0
1993-11-30,362.9,362.9,362.9,362.9,0
1993-12-01,358.17,358.17,358.17,358.17,0
1993-12-02,359.02,359.02,359.02,359.02,0
1993-12-03,359,359,359,359,0
1993-12-06,361.61,361.61,361.61,361.61,0
1993-12-07,361.56,361.56,361.56,361.56,0
1993-12-08,361.2,361.2,361.2,361.2,0
1993-12-09,360.68,360.68,360.68,360.68,0
1993-12-10,360.23,360.23,360.23,360.23,0
1993-12-13,357.62,357.62,357.62,357.62,0
1993-12-14,354.84,354.84,354.84,354.84,0
1993-12-15,354.12,354.12,354.12,354.12,0
1993-12-16,353.72,353.72,353.72,353.72,0
1993-12-17,352.74,352.74,352.74,352.74,0
1993-12-20,353.06,353.06,353.06,353.06,0
1993-12-21,344.92,344.92,344.92,344.92,0
1993-12-22,346.34,346.34,346.34,346.34,0
1993-12-23,345.58,345.58,345.58,345.58,0
1993-12-24,344.64,344.64,344.64,344.64,0
1993-12-27,343.83,343.83,343.83,343.83,0
1993-12-28,345.55,345.55,345.55,345.55,0
1993-12-29,341.98,341.98,341.98,341.98,0
1993-12-30,337.83,337.83,337.83,337.83,0
1993-12-31,337.74,337.74,337.74,337.74,0
1994-01-04,333.02,333.02,333.02,333.02,0
1994-01-05,334.01,334.01,334.01,334.01,0
1994-01-06,333.74,333.74,333.74,333.74,0
1994-01-10,333.63,333.63,333.63,333.63,0
1994-01-12,334.86,334.86,334.86,334.86,0
1994-01-14,333.63,333.63,333.63,333.63,0
1994-01-18,330.45,330.45,330.45,330.45,0
1994-01-19,333,333,333,333,0
1994-01-24,332.78,332.78,332.78,332.78,0
1994-01-26,330.45,330.45,330.45,330.45,0
1994-01-27,330.61,330.61,330.61,330.61,0
1994-01-28,334.54,334.54,334.54,334.54,0
1994-02-01,329.83,329.83,329.83,329.83,0
1994-02-02,328.55,328.55,328.55,328.55,0
1994-02-07,326.43,326.43,326.43,326.43,0
1994-02-10,327.8,327.8,327.8,327.8,0
1994-02-11,327.71,327.71,327.71,327.71,0
1994-02-14,327.89,327.89,327.89,327.89,0
1994-02-18,329.32,329.32,329.32,329.32,0
1994-02-21,326.96,326.96,326.96,326.96,0
1994-02-23,326.04,326.04,326.04,326.04,0
1994-02-24,327.55,327.55,327.55,327.55,0
1994-02-25,327.77,327.77,327.77,327.77,0
1994-02-28,328.39,328.39,328.39,328.39,0
1994-03-01,329.33,329.33,329.33,329.33,0
1994-03-03,331.56,331.56,331.56,331.56,0
1994-03-08,330.33,330.33,330.33,330.33,0
1994-03-10,327.78,327.78,327.78,327.78,0
1994-03-11,325.74,325.74,325.74,325.74,0
1994-03-14,325.81,325.81,325.81,325.81,0
1994-03-17,326.6,326.6,326.6,326.6,0
1994-03-21,324.73,324.73,324.73,324.73,0
1994-03-25,323.65,323.65,323.65,323.65,0
1994-03-28,320.7,320.7,320.7,320.7,0
1994-03-29,323.94,323.94,323.94,323.94,0
1994-03-30,324.83,324.83,324.83,324.83,0
1994-04-05,324.53,324.53,324.53,324.53,0
1994-04-06,322.68,322.68,322.68,322.68,0
1994-04-07,322.39,322.39,322.39,322.39,0
1994-04-08,321.77,321.77,321.77,321.77,0
1994-04-12,326.09,326.09,326.09,326.09,0
1994-04-14,327.07,327.07,327.07,327.07,0
1994-04-15,327.49,327.49,327.49,327.49,0
1994-04-18,326.59,326.59,326.59,326.59,0
1994-04-19,327.86,327.86,327.86,327.86,0
1994-04-20,326.64,326.64,326.64,326.64,0
1994-04-22,326.33,326.33,326.33,326.33,0
1994-04-25,327.92,327.92,327.92,327.92,0
1994-04-26,328.6,328.6,328.6,328.6,0
1994-04-28,342.04,342.04,342.04,342.04,0
1994-04-29,340.13,340.13,340.13,340.13,0
1994-05-02,339.48,339.48,339.48,339.48,0
1994-05-03,339.69,339.69,339.69,339.69,0
1994-05-04,342.41,342.41,342.41,342.41,0
1994-05-05,342.63,342.63,342.63,342.63,0
1994-05-06,346.07,346.07,346.07,346.07,0
1994-05-09,347.14,347.14,347.14,347.14,0
1994-05-10,350.27,350.27,350.27,350.27,0
1994-05-11,352.43,352.43,352.43,352.43,0
1994-05-13,353.57,353.57,353.57,353.57,0
1994-05-16,351.97,351.97,351.97,351.97,0
1994-05-17,354.41,354.41,354.41,354.41,0
1994-05-18,358.84,358.84,358.84,358.84,0
1994-05-19,361.34,361.34,361.34,361.34,0
1994-05-20,361.79,361.79,361.79,361.79,0
1994-05-24,360.71,360.71,360.71,360.71,0
1994-05-25,355.55,355.55,355.55,355.55,0
1994-05-27,352.68,352.68,352.68,352.68,0
1994-05-31,351.55,351.55,351.55,351.55,0
1994-06-01,351.84,351.84,351.84,351.84,0
1994-06-02,353.57,353.57,353.57,353.57,0
1994-06-06,353.12,353.12,353.12,353.12,0
1994-06-07,353.42,353.42,353.42,353.42,0
1994-06-09,352.37,352.37,352.37,352.37,0
1994-06-10,352.8,352.8,352.8,352.8,0
1994-06-13,352.74,352.74,352.74,352.74,0
1994-06-14,351.72,351.72,351.72,351.72,0
1994-06-15,351.94,351.94,351.94,351.94,0
1994-06-16,352.22,352.22,352.22,352.22,0
1994-06-20,354.23,354.23,354.23,354.23,0
1994-06-24,353.77,353.77,353.77,353.77,0
1994-06-27,350.5,350.5,350.5,350.5,0
1994-06-29,347.85,347.85,347.85,347.85,0
1994-07-01,349.08,349.08,349.08,349.08,0
1994-07-06,350.71,350.71,350.71,350.71,0
1994-07-07,350.38,350.38,350.38,350.38,0
1994-07-08,349.49,349.49,349.49,349.49,0
1994-07-13,349.02,349.02,349.02,349.02,0
1994-07-15,348.92,348.92,348.92,348.92,0
1994-07-18,351.17,351.17,351.17,351.17,0
1994-07-19,352.89,352.89,352.89,352.89,0
1994-07-20,352.02,352.02,352.02,352.02,0
1994-07-21,349.56,349.56,349.56,349.56,0
1994-07-22,350.39,350.39,350.39,350.39,0
1994-07-25,351.12,351.12,351.12,351.12,0
1994-07-27,354.8,354.8,354.8,354.8,0
1994-07-28,355.25,355.25,355.25,355.25,0
1994-07-29,358.59,358.59,358.59,358.59,0
1994-08-02,358.86,358.86,358.86,358.86,0
1994-08-03,359.29,359.29,359.29,359.29,0
1994-08-04,360.22,360.22,360.22,360.22,0
1994-08-05,366.32,366.32,366.32,366.32,0
1994-08-08,368.27,368.27,368.27,368.27,0
1994-08-09,368.96,368.96,368.96,368.96,0
1994-08-10,366.5,366.5,366.5,366.5,0
1994-08-11,373.65,373.65,373.65,373.65,0
1994-08-12,370.82,370.82,370.82,370.82,0
1994-08-15,371.9,371.9,371.9,371.9,0
1994-08-17,373.47,373.47,373.47,373.47,0
1994-08-18,376.24,376.24,376.24,376.24,0
1994-08-19,379.51,379.51,379.51,379.51,0
1994-08-22,383.37,383.37,383.37,383.37,0
1994-08-23,379.93,379.93,379.93,379.93,0
1994-08-24,380.58,380.58,380.58,380.58,0
1994-08-25,382.61,382.61,382.61,382.61,0
1994-08-26,384.68,384.68,384.68,384.68,0
1994-08-29,384.94,384.94,384.94,384.94,0
1994-08-30,388.25,388.25,388.25,388.25,0
1994-08-31,391.92,391.92,391.92,391.92,0
1994-09-01,390.82,390.82,390.82,390.82,0
1994-09-05,392.98,392.98,392.98,392.98,0
1994-09-06,389.39,389.39,389.39,389.39,0
1994-09-07,384.47,384.47,384.47,384.47,0
1994-09-08,384.54,384.54,384.54,384.54,0
1994-09-09,387.91,387.91,387.91,387.91,0
1994-09-13,388.73,388.73,388.73,388.73,0
1994-09-14,386.77,386.77,386.77,386.77,0
1994-09-15,386.7,386.7,386.7,386.7,0
1994-09-16,389.11,389.11,389.11,389.11,0
1994-09-19,384.3,384.3,384.3,384.3,0
1994-09-20,384.89,384.89,384.89,384.89,0
1994-09-21,385.83,385.83,385.83,385.83,0
1994-09-22,385.25,385.25,385.25,385.25,0
1994-09-23,384.81,384.81,384.81,384.81,0
1994-09-26,386.78,386.78,386.78,386.78,0
1994-09-28,388.9,388.9,388.9,388.9,0
1994-09-29,389.18,389.18,389.18,389.18,0
1994-09-30,388.79,388.79,388.79,388.79,0
1994-10-03,391.76,391.76,391.76,391.76,0
1994-10-04,391.34,391.34,391.34,391.34,0
1994-10-05,393.13,393.13,393.13,393.13,0
1994-10-06,393.35,393.35,393.35,393.35,0
1994-10-07,395.34,395.34,395.34,395.34,0
1994-10-10,395.73,395.73,395.73,395.73,0
1994-10-11,393.61,393.61,393.61,393.61,0
1994-10-12,393.69,393.69,393.69,393.69,0
1994-10-13,394.51,394.51,394.51,394.51,0
1994-10-14,397.84,397.84,397.84,397.84,0
1994-10-17,395.75,395.75,395.75,395.75,0
1994-10-19,396.47,396.47,396.47,396.47,0
1994-10-20,399.13,399.13,399.13,399.13,0
1994-10-21,400.92,400.92,400.92,400.92,0
1994-10-24,402.56,402.56,402.56,402.56,0
1994-10-25,403.59,403.59,403.59,403.59,0
1994-10-26,402.49,402.49,402.49,402.49,0
1994-10-27,402.09,402.09,402.09,402.09,0
1994-10-28,403.96,403.96,403.96,403.96,0
1994-10-31,404.12,404.12,404.12,404.12,0
1994-11-01,404.05,404.05,404.05,404.05,0
1994-11-02,402.64,402.64,402.64,402.64,0
1994-11-03,402.33,402.33,402.33,402.33,0
1994-11-04,401.95,401.95,401.95,401.95,0
1994-11-07,402.91,402.91,402.91,402.91,0
1994-11-08,401.43,401.43,401.43,401.43,0
1994-11-09,403.44,403.44,403.44,403.44,0
1994-11-10,404.88,404.88,404.88,404.88,0
1994-11-11,404.77,404.77,404.77,404.77,0
1994-11-14,404.94,404.94,404.94,404.94,0
1994-11-15,403.29,403.29,403.29,403.29,0
1994-11-16,403.91,403.91,403.91,403.91,0
1994-11-17,404.81,404.81,404.81,404.81,0
1994-11-18,406.32,406.32,406.32,406.32,0
1994-11-21,406.83,406.83,406.83,406.83,0
1994-11-22,407.26,407.26,407.26,407.26,0
1994-11-23,405.3,405.3,405.3,405.3,0
1994-11-24,408.26,408.26,408.26,408.26,0
1994-11-28,407.28,407.28,407.28,407.28,0
1994-11-29,407,407,407,407,0
1994-11-30,408.7,408.7,408.7,408.7,0
1994-12-01,411.13,411.13,411.13,411.13,0
1994-12-02,409.1,409.1,409.1,409.1,0
1994-12-05,410.92,410.92,410.92,410.92,0
1994-12-06,409.76,409.76,409.76,409.76,0
1994-12-07,410.68,410.68,410.68,410.68,0
1994-12-08,414.2,414.2,414.2,414.2,0
1994-12-09,413.95,413.95,413.95,413.95,0
1994-12-12,411.7,411.7,411.7,411.7,0
1994-12-13,410.6,410.6,410.6,410.6,0
1994-12-14,411.05,411.05,411.05,411.05,0
1994-12-15,411.31,411.31,411.31,411.31,0
1994-12-16,411.55,411.55,411.55,411.55,0
1994-12-19,408,408,408,408,0
1994-12-20,406.07,406.07,406.07,406.07,0
1994-12-21,407.14,407.14,407.14,407.14,0
1994-12-22,405.28,405.28,405.28,405.28,0
1994-12-23,404.23,404.23,404.23,404.23,0
1994-12-27,402.08,402.08,402.08,402.08,0
1994-12-28,406.53,406.53,406.53,406.53,0
1994-12-29,407.27,407.27,407.27,407.27,0
1994-12-30,415.42,415.42,415.42,415.42,0
1995-01-02,415.81,415.81,415.81,415.81,0
1995-01-04,412.19,412.19,412.19,412.19,0
1995-01-11,406.35,406.35,406.35,406.35,0
1995-01-12,401.62,401.62,401.62,401.62,0
1995-01-13,411.45,411.45,411.45,411.45,0
1995-01-16,410.29,410.29,410.29,410.29,0
1995-01-17,408.71,408.71,408.71,408.71,0
1995-01-18,409.77,409.77,409.77,409.77,0
1995-01-19,411.8,411.8,411.8,411.8,0
1995-01-20,411,411,411,411,0
1995-01-23,409.8,409.8,409.8,409.8,0
1995-01-24,409.55,409.55,409.55,409.55,0
1995-01-25,409.98,409.98,409.98,409.98,0
1995-01-26,410.88,410.88,410.88,410.88,0
1995-01-27,410.14,410.14,410.14,410.14,0
1995-01-30,412.2,412.2,412.2,412.2,0
1995-01-31,411.1,411.1,411.1,411.1,0
1995-02-01,413.13,413.13,413.13,413.13,0
1995-02-02,412.64,412.64,412.64,412.64,0
1995-02-03,407.84,407.84,407.84,407.84,0
1995-02-07,407.6,407.6,407.6,407.6,0
1995-02-08,409.15,409.15,409.15,409.15,0
1995-02-09,409.23,409.23,409.23,409.23,0
1995-02-10,413.33,413.33,413.33,413.33,0
1995-02-13,412.01,412.01,412.01,412.01,0
1995-02-14,413.17,413.17,413.17,413.17,0
1995-02-15,414.69,414.69,414.69,414.69,0
1995-02-16,412.14,412.14,412.14,412.14,0
1995-02-17,412.21,412.21,412.21,412.21,0
1995-02-20,420.09,420.09,420.09,420.09,0
1995-02-21,421.71,421.71,421.71,421.71,0
1995-02-22,423.94,423.94,423.94,423.94,0
1995-02-24,424.72,424.72,424.72,424.72,0
1995-02-27,424.65,424.65,424.65,424.65,0
1995-02-28,423.05,423.05,423.05,423.05,0
1995-03-01,423.67,423.67,423.67,423.67,0
1995-03-02,423.91,423.91,423.91,423.91,0
1995-03-03,429.79,429.79,429.79,429.79,0
1995-03-06,434.15,434.15,434.15,434.15,0
1995-03-07,430.38,430.38,430.38,430.38,0
1995-03-08,431.01,431.01,431.01,431.01,0
1995-03-09,434.59,434.59,434.59,434.59,0
1995-03-10,432.39,432.39,432.39,432.39,0
1995-03-13,435.96,435.96,435.96,435.96,0
1995-03-14,434.94,434.94,434.94,434.94,0
1995-03-15,435.9,435.9,435.9,435.9,0
1995-03-16,434.26,434.26,434.26,434.26,0
1995-03-17,436.2,436.2,436.2,436.2,0
1995-03-20,438.15,438.15,438.15,438.15,0
1995-03-21,440.46,440.46,440.46,440.46,0
1995-03-22,441.07,441.07,441.07,441.07,0
1995-03-23,440.79,440.79,440.79,440.79,0
1995-03-24,442.93,442.93,442.93,442.93,0
1995-03-27,446.27,446.27,446.27,446.27,0
1995-03-28,443.22,443.22,443.22,443.22,0
1995-03-29,443.48,443.48,443.48,443.48,0
1995-03-30,444.7,444.7,444.7,444.7,0
1995-03-31,441.55,441.55,441.55,441.55,0
1995-04-03,440.07,440.07,440.07,440.07,0
1995-04-04,440.44,440.44,440.44,440.44,0
1995-04-05,441.78,441.78,441.78,441.78,0
1995-04-06,439.88,439.88,439.88,439.88,0
1995-04-07,435.65,435.65,435.65,435.65,0
1995-04-10,436.57,436.57,436.57,436.57,0
1995-04-11,436.39,436.39,436.39,436.39,0
1995-04-12,438.13,438.13,438.13,438.13,0
1995-04-18,437.25,437.25,437.25,437.25,0
1995-04-19,438.1,438.1,438.1,438.1,0
1995-04-21,438.84,438.84,438.84,438.84,0
1995-04-24,437.81,437.81,437.81,437.81,0
1995-04-25,436.88,436.88,436.88,436.88,0
1995-04-26,435.61,435.61,435.61,435.61,0
1995-04-27,437.21,437.21,437.21,437.21,0
1995-04-28,437.17,437.17,437.17,437.17,0
1995-05-02,434.29,434.29,434.29,434.29,0
1995-05-03,438.19,438.19,438.19,438.19,0
1995-05-04,439.01,439.01,439.01,439.01,0
1995-05-05,439.77,439.77,439.77,439.77,0
1995-05-08,436.92,436.92,436.92,436.92,0
1995-05-09,435.45,435.45,435.45,435.45,0
1995-05-10,435.61,435.61,435.61,435.61,0
1995-05-11,437.38,437.38,437.38,437.38,0
1995-05-12,438.9,438.9,438.9,438.9,0
1995-05-15,438.51,438.51,438.51,438.51,0
1995-05-16,437,437,437,437,0
1995-05-17,438.71,438.71,438.71,438.71,0
1995-05-18,437.77,437.77,437.77,437.77,0
1995-05-19,438.52,438.52,438.52,438.52,0
1995-05-22,436.63,436.63,436.63,436.63,0
1995-05-23,438.56,438.56,438.56,438.56,0
1995-05-24,437.19,437.19,437.19,437.19,0
1995-05-26,437.92,437.92,437.92,437.92,0
1995-05-29,437.87,437.87,437.87,437.87,0
1995-05-30,439.03,439.03,439.03,439.03,0
1995-05-31,440.11,440.11,440.11,440.11,0
1995-06-01,441.19,441.19,441.19,441.19,0
1995-06-02,442.12,442.12,442.12,442.12,0
1995-06-06,442.83,442.83,442.83,442.83,0
1995-06-07,444.2,444.2,444.2,444.2,0
1995-06-08,443.67,443.67,443.67,443.67,0
1995-06-09,444.32,444.32,444.32,444.32,0
1995-06-12,447.77,447.77,447.77,447.77,0
1995-06-13,451.44,451.44,451.44,451.44,0
1995-06-14,451.59,451.59,451.59,451.59,0
1995-06-15,451.02,451.02,451.02,451.02,0
1995-06-16,452.14,452.14,452.14,452.14,0
1995-06-19,448.68,448.68,448.68,448.68,0
1995-06-20,448.22,448.22,448.22,448.22,0
1995-06-21,450.74,450.74,450.74,450.74,0
1995-06-23,451.04,451.04,451.04,451.04,0
1995-06-26,450.01,450.01,450.01,450.01,0
1995-06-27,452.69,452.69,452.69,452.69,0
1995-06-28,451.97,451.97,451.97,451.97,0
1995-06-29,452.2,452.2,452.2,452.2,0
1995-06-30,452.3,452.3,452.3,452.3,0
1995-07-03,451.36,451.36,451.36,451.36,0
1995-07-04,453.34,453.34,453.34,453.34,0
1995-07-05,454.27,454.27,454.27,454.27,0
1995-07-06,453.29,453.29,453.29,453.29,0
1995-07-07,454.1,454.1,454.1,454.1,0
1995-07-10,454.24,454.24,454.24,454.24,0
1995-07-11,454.56,454.56,454.56,454.56,0
1995-07-12,456.68,456.68,456.68,456.68,0
1995-07-13,458.09,458.09,458.09,458.09,0
1995-07-14,458.18,458.18,458.18,458.18,0
1995-07-17,458.38,458.38,458.38,458.38,0
1995-07-18,459.38,459.38,459.38,459.38,0
1995-07-19,457.28,457.28,457.28,457.28,0
1995-07-20,459.49,459.49,459.49,459.49,0
1995-07-21,459.29,459.29,459.29,459.29,0
1995-07-24,461.87,461.87,461.87,461.87,0
1995-07-25,461.61,461.61,461.61,461.61,0
1995-07-26,462.06,462.06,462.06,462.06,0
1995-07-27,465.37,465.37,465.37,465.37,0
1995-07-28,466.78,466.78,466.78,466.78,0
1995-07-31,466.84,466.84,466.84,466.84,0
1995-08-01,469.03,469.03,469.03,469.03,0
1995-08-02,472.06,472.06,472.06,472.06,0
1995-08-03,473.16,473.16,473.16,473.16,0
1995-08-04,475.66,475.66,475.66,475.66,0
1995-08-08,475.89,475.89,475.89,475.89,0
1995-08-09,479.33,479.33,479.33,479.33,0
1995-08-10,483.03,483.03,483.03,483.03,0
1995-08-11,488.09,488.09,488.09,488.09,0
1995-08-14,487.67,487.67,487.67,487.67,0
1995-08-15,484.87,484.87,484.87,484.87,0
1995-08-16,488.42,488.42,488.42,488.42,0
1995-08-17,493.18,493.18,493.18,493.18,0
1995-08-18,495.75,495.75,495.75,495.75,0
1995-08-21,496.04,496.04,496.04,496.04,0
1995-08-22,497.09,497.09,497.09,497.09,0
1995-08-23,498.01,498.01,498.01,498.01,0
1995-08-24,498.37,498.37,498.37,498.37,0
1995-08-25,497.77,497.77,497.77,497.77,0
1995-08-28,497.31,497.31,497.31,497.31,0
1995-08-29,496.36,496.36,496.36,496.36,0
1995-08-30,497.35,497.35,497.35,497.35,0
1995-08-31,498.15,498.15,498.15,498.15,0
1995-09-01,496.74,496.74,496.74,496.74,0
1995-09-04,496.21,496.21,496.21,496.21,0
1995-09-05,495.75,495.75,495.75,495.75,0
1995-09-06,498.69,498.69,498.69,498.69,0
1995-09-07,499.1,499.1,499.1,499.1,0
1995-09-08,497.96,497.96,497.96,497.96,0
1995-09-11,499.25,499.25,499.25,499.25,0
1995-09-12,499.49,499.49,499.49,499.49,0
1995-09-13,499.58,499.58,499.58,499.58,0
1995-09-14,499.94,499.94,499.94,499.94,0
1995-09-15,501.38,501.38,501.38,501.38,0
1995-09-18,502.09,502.09,502.09,502.09,0
1995-09-19,501.72,501.72,501.72,501.72,0
1995-09-20,502.79,502.79,502.79,502.79,0
1995-09-21,499.4,499.4,499.4,499.4,0
1995-09-22,501.23,501.23,501.23,501.23,0
1995-09-25,501.5,501.5,501.5,501.5,0
1995-09-26,498.78,498.78,498.78,498.78,0
1995-09-27,501.86,501.86,501.86,501.86,0
1995-09-28,499.86,499.86,499.86,499.86,0
1995-09-29,503.86,503.86,503.86,503.86,0
1995-10-02,504.04,504.04,504.04,504.04,0
1995-10-03,504.54,504.54,504.54,504.54,0
1995-10-04,503.85,503.85,503.85,503.85,0
1995-10-06,504.51,504.51,504.51,504.51,0
1995-10-09,507.93,507.93,507.93,507.93,0
1995-10-10,508.25,508.25,508.25,508.25,0
1995-10-11,504.98,504.98,504.98,504.98,0
1995-10-12,505.14,505.14,505.14,505.14,0
1995-10-13,508.89,508.89,508.89,508.89,0
1995-10-16,510.21,510.21,510.21,510.21,0
1995-10-17,511.1,511.1,511.1,511.1,0
1995-10-18,511.11,511.11,511.11,511.11,0
1995-10-19,510.22,510.22,510.22,510.22,0
1995-10-20,510.48,510.48,510.48,510.48,0
1995-10-23,512.04,512.04,512.04,512.04,0
1995-10-24,512.95,512.95,512.95,512.95,0
1995-10-25,513.57,513.57,513.57,513.57,0
1995-10-26,513.94,513.94,513.94,513.94,0
1995-10-27,513.51,513.51,513.51,513.51,0
1995-10-30,514.85,514.85,514.85,514.85,0
1995-10-31,514.24,514.24,514.24,514.24,0
1995-11-01,517.3,517.3,517.3,517.3,0
1995-11-02,521.36,521.36,521.36,521.36,0
1995-11-03,522.42,522.42,522.42,522.42,0
1995-11-06,520.54,520.54,520.54,520.54,0
1995-11-07,525.01,525.01,525.01,525.01,0
1995-11-08,525.81,525.81,525.81,525.81,0
1995-11-09,529.22,529.22,529.22,529.22,0
1995-11-10,531.23,531.23,531.23,531.23,0
1995-11-13,530.89,530.89,530.89,530.89,0
1995-11-14,536.04,536.04,536.04,536.04,0
1995-11-15,538.75,538.75,538.75,538.75,0
1995-11-16,540.43,540.43,540.43,540.43,0
1995-11-17,543.78,543.78,543.78,543.78,0
1995-11-20,538.65,538.65,538.65,538.65,0
1995-11-21,536.85,536.85,536.85,536.85,0
1995-11-22,539.22,539.22,539.22,539.22,0
1995-11-23,537.03,537.03,537.03,537.03,0
1995-11-24,537.92,537.92,537.92,537.92,0
1995-11-27,541.54,541.54,541.54,541.54,0
1995-11-28,542.22,542.22,542.22,542.22,0
1995-11-29,542.55,542.55,542.55,542.55,0
1995-11-30,545.92,545.92,545.92,545.92,0
1995-12-01,546.96,546.96,546.96,546.96,0
1995-12-04,549.09,549.09,549.09,549.09,0
1995-12-05,545.18,545.18,545.18,545.18,0
1995-12-06,548.89,548.89,548.89,548.89,0
1995-12-07,543.38,543.38,543.38,543.38,0
1995-12-08,542.9,542.9,542.9,542.9,0
1995-12-11,541.68,541.68,541.68,541.68,0
1995-12-12,540.63,540.63,540.63,540.63,0
1995-12-13,542.61,542.61,542.61,542.61,0
1995-12-14,542.65,542.65,542.65,542.65,0
1995-12-15,545.54,545.54,545.54,545.54,0
1995-12-18,547.46,547.46,547.46,547.46,0
1995-12-19,551.47,551.47,551.47,551.47,0
1995-12-20,550.31,550.31,550.31,550.31,0
1995-12-21,550.56,550.56,550.56,550.56,0
1995-12-22,551.37,551.37,551.37,551.37,0
1995-12-27,551.34,551.34,551.34,551.34,0
1995-12-28,545.87,545.87,545.87,545.87,0
1995-12-29,553.97,553.97,553.97,553.97,0
1996-01-03,551.78,551.78,551.78,551.78,0
1996-01-04,552.47,552.47,552.47,552.47,0
1996-01-05,553.12,553.12,553.12,553.12,0
1996-01-08,552.44,552.44,552.44,552.44,0
1996-01-09,551.03,551.03,551.03,551.03,0
1996-01-10,550.7,550.7,550.7,550.7,0
1996-01-11,552.79,552.79,552.79,552.79,0
1996-01-12,552.62,552.62,552.62,552.62,0
1996-01-15,553.42,553.42,553.42,553.42,0
1996-01-16,557.41,557.41,557.41,557.41,0
1996-01-17,556.74,556.74,556.74,556.74,0
1996-01-18,558.97,558.97,558.97,558.97,0
1996-01-19,558.38,558.38,558.38,558.38,0
1996-01-22,561.99,561.99,561.99,561.99,0
1996-01-23,566.25,566.25,566.25,566.25,0
1996-01-24,570.74,570.74,570.74,570.74,0
1996-01-25,586.03,586.03,586.03,586.03,0
1996-01-26,596.7,596.7,596.7,596.7,0
1996-01-29,591.67,591.67,591.67,591.67,0
1996-01-30,591.01,591.01,591.01,591.01,0
1996-01-31,591.34,591.34,591.34,591.34,0
1996-02-01,593.46,593.46,593.46,593.46,0
1996-02-02,594.66,594.66,594.66,594.66,0
1996-02-05,595.7,595.7,595.7,595.7,0
1996-02-06,601.53,601.53,601.53,601.53,0
1996-02-07,601.7,601.7,601.7,601.7,0
1996-02-08,603.73,603.73,603.73,603.73,0
1996-02-09,606.04,606.04,606.04,606.04,0
1996-02-12,603.2,603.2,603.2,603.2,0
1996-02-13,608.02,608.02,608.02,608.02,0
1996-02-14,607.23,607.23,607.23,607.23,0
1996-02-15,605.02,605.02,605.02,605.02,0
1996-02-16,602.19,602.19,602.19,602.19,0
1996-02-19,603.8,603.8,603.8,603.8,0
1996-02-20,605.27,605.27,605.27,605.27,0
1996-02-21,607.06,607.06,607.06,607.06,0
1996-02-22,606.55,606.55,606.55,606.55,0
1996-02-23,608.32,608.32,608.32,608.32,0
1996-02-26,614.74,614.74,614.74,614.74,0
1996-02-27,612.91,612.91,612.91,612.91,0
1996-02-28,618.94,618.94,618.94,618.94,0
1996-02-29,619.66,619.66,619.66,619.66,0
1996-03-01,627.28,627.28,627.28,627.28,0
1996-03-04,630.7,630.7,630.7,630.7,0
1996-03-05,643.05,643.05,643.05,643.05,0
1996-03-06,648.18,648.18,648.18,648.18,0
1996-03-07,649.83,649.83,649.83,649.83,0
1996-03-08,654.6,654.6,654.6,654.6,0
1996-03-11,662.98,662.98,662.98,662.98,0
1996-03-12,664.37,664.37,664.37,664.37,0
1996-03-13,669.3,669.3,669.3,669.3,0
1996-03-14,675.46,675.46,675.46,675.46,0
1996-03-15,676.82,676.82,676.82,676.82,0
1996-03-18,679.06,679.06,679.06,679.06,0
1996-03-19,680.07,680.07,680.07,680.07,0
1996-03-20,678.81,678.81,678.81,678.81,0
1996-03-21,683.99,683.99,683.99,683.99,0
1996-03-22,683.07,683.07,683.07,683.07,0
1996-03-25,686.89,686.89,686.89,686.89,0
1996-03-26,682.24,682.24,682.24,682.24,0
1996-03-27,681.77,681.77,681.77,681.77,0
1996-03-28,681.67,681.67,681.67,681.67,0
1996-03-29,676.13,676.13,676.13,676.13,0
1996-04-01,676.81,676.81,676.81,676.81,0
1996-04-02,678.82,678.82,678.82,678.82,0
1996-04-03,679.94,679.94,679.94,679.94,0
1996-04-09,678.51,678.51,678.51,678.51,0
1996-04-10,680.46,680.46,680.46,680.46,0
1996-04-11,678.09,678.09,678.09,678.09,0
1996-04-12,679.42,679.42,679.42,679.42,0
1996-04-15,680.53,680.53,680.53,680.53,0
1996-04-16,681.18,681.18,681.18,681.18,0
1996-04-17,686.8,686.8,686.8,686.8,0
1996-04-18,685.36,685.36,685.36,685.36,0
1996-04-19,692.05,692.05,692.05,692.05,0
1996-04-22,693.39,693.39,693.39,693.39,0
1996-04-23,696.31,696.31,696.31,696.31,0
1996-04-24,697.43,697.43,697.43,697.43,0
1996-04-26,695.91,695.91,695.91,695.91,0
1996-04-29,698.46,698.46,698.46,698.46,0
1996-04-30,702.56,702.56,702.56,702.56,0
1996-05-02,699.85,699.85,699.85,699.85,0
1996-05-03,703.11,703.11,703.11,703.11,0
1996-05-06,702.69,702.69,702.69,702.69,0
1996-05-07,702.26,702.26,702.26,702.26,0
1996-05-08,705.8,705.8,705.8,705.8,0
1996-05-09,703.58,703.58,703.58,703.58,0
1996-05-10,704.49,704.49,704.49,704.49,0
1996-05-13,706.73,706.73,706.73,706.73,0
1996-05-14,714.37,714.37,714.37,714.37,0
1996-05-15,712.01,712.01,712.01,712.01,0
1996-05-17,717.6,717.6,717.6,717.6,0
1996-05-20,726.78,726.78,726.78,726.78,0
1996-05-21,727.77,727.77,727.77,727.77,0
1996-05-22,727.65,727.65,727.65,727.65,0
1996-05-23,730.61,730.61,730.61,730.61,0
1996-05-24,731.53,731.53,731.53,731.53,0
1996-05-28,731.89,731.89,731.89,731.89,0
1996-05-29,732.85,732.85,732.85,732.85,0
1996-05-30,736.11,736.11,736.11,736.11,0
1996-05-31,739.36,739.36,739.36,739.36,0
1996-06-03,741.09,741.09,741.09,741.09,0
1996-06-04,744.5,744.5,744.5,744.5,0
1996-06-05,748.72,748.72,748.72,748.72,0
1996-06-06,752.28,752.28,752.28,752.28,0
1996-06-07,758.56,758.56,758.56,758.56,0
1996-06-10,759.17,759.17,759.17,759.17,0
1996-06-11,760.05,760.05,760.05,760.05,0
1996-06-12,759.16,759.16,759.16,759.16,0
1996-06-13,756.11,756.11,756.11,756.11,0
1996-06-14,755.77,755.77,755.77,755.77,0
1996-06-18,757.45,757.45,757.45,757.45,0
1996-06-19,758.01,758.01,758.01,758.01,0
1996-06-20,757.02,757.02,757.02,757.02,0
1996-06-21,756.58,756.58,756.58,756.58,0
1996-06-24,764.02,764.02,764.02,764.02,0
1996-06-25,767.53,767.53,767.53,767.53,0
1996-06-26,764.79,764.79,764.79,764.79,0
1996-06-27,770.76,770.76,770.76,770.76,0
1996-06-28,771.68,771.68,771.68,771.68,0
1996-07-01,769.85,769.85,769.85,769.85,0
1996-07-02,774.01,774.01,774.01,774.01,0
1996-07-03,775.79,775.79,775.79,775.79,0
1996-07-04,777.04,777.04,777.04,777.04,0
1996-07-05,782.93,782.93,782.93,782.93,0
1996-07-08,780.42,780.42,780.42,780.42,0
1996-07-09,781.52,781.52,781.52,781.52,0
1996-07-10,790.52,790.52,790.52,790.52,0
1996-07-11,801.99,801.99,801.99,801.99,0
1996-07-12,803.66,803.66,803.66,803.66,0
1996-07-15,802.64,802.64,802.64,802.64,0
1996-07-16,801.14,801.14,801.14,801.14,0
1996-07-17,807.21,807.21,807.21,807.21,0
1996-07-18,805.8,805.8,805.8,805.8,0
1996-07-19,798.67,798.67,798.67,798.67,0
1996-07-22,799.75,799.75,799.75,799.75,0
1996-07-23,796.6,796.6,796.6,796.6,0
1996-07-24,795.25,795.25,795.25,795.25,0
1996-07-25,795.51,795.51,795.51,795.51,0
1996-07-26,796.59,796.59,796.59,796.59,0
1996-07-29,807.4,807.4,807.4,807.4,0
1996-07-30,819.92,819.92,819.92,819.92,0
1996-07-31,820.86,820.86,820.86,820.86,0
1996-08-01,823.97,823.97,823.97,823.97,0
1996-08-02,830.39,830.39,830.39,830.39,0
1996-08-06,830.78,830.78,830.78,830.78,0
1996-08-07,835.61,835.61,835.61,835.61,0
1996-08-08,837.78,837.78,837.78,837.78,0
1996-08-09,843.27,843.27,843.27,843.27,0
1996-08-12,843.11,843.11,843.11,843.11,0
1996-08-13,843.59,843.59,843.59,843.59,0
1996-08-14,842.44,842.44,842.44,842.44,0
1996-08-15,830.03,830.03,830.03,830.03,0
1996-08-16,841.68,841.68,841.68,841.68,0
1996-08-19,840.44,840.44,840.44,840.44,0
1996-08-20,847.71,847.71,847.71,847.71,0
1996-08-21,849.95,849.95,849.95,849.95,0
1996-08-22,850.28,850.28,850.28,850.28,0
1996-08-23,840.33,840.33,840.33,840.33,0
1996-08-26,842.33,842.33,842.33,842.33,0
1996-08-27,842.59,842.59,842.59,842.59,0
1996-08-28,847.62,847.62,847.62,847.62,0
1996-08-29,847.02,847.02,847.02,847.02,0
1996-08-30,854.81,854.81,854.81,854.81,0
1996-09-02,852.69,852.69,852.69,852.69,0
1996-09-03,853.38,853.38,853.38,853.38,0
1996-09-04,855.88,855.88,855.88,855.88,0
1996-09-05,856.15,856.15,856.15,856.15,0
1996-09-06,859.98,859.98,859.98,859.98,0
1996-09-09,860.08,860.08,860.08,860.08,0
1996-09-10,866.16,866.16,866.16,866.16,0
1996-09-11,867.3,867.3,867.3,867.3,0
1996-09-12,866.62,866.62,866.62,866.62,0
1996-09-13,866.82,866.82,866.82,866.82,0
1996-09-16,865.13,865.13,865.13,865.13,0
1996-09-17,870.28,870.28,870.28,870.28,0
1996-09-18,870.18,870.18,870.18,870.18,0
1996-09-19,869.19,869.19,869.19,869.19,0
1996-09-20,872.85,872.85,872.85,872.85,0
1996-09-23,871.22,871.22,871.22,871.22,0
1996-09-24,875.41,875.41,875.41,875.41,0
1996-09-25,877.17,877.17,877.17,877.17,0
1996-09-26,874.53,874.53,874.53,874.53,0
1996-09-27,880.41,880.41,880.41,880.41,0
1996-09-30,877.68,877.68,877.68,877.68,0
1996-10-01,879.53,879.53,879.53,879.53,0
1996-10-02,881.44,881.44,881.44,881.44,0
1996-10-03,880.82,880.82,880.82,880.82,0
1996-10-04,888.77,888.77,888.77,888.77,0
1996-10-07,896.2,896.2,896.2,896.2,0
1996-10-08,894.97,894.97,894.97,894.97,0
1996-10-09,895.98,895.98,895.98,895.98,0
1996-10-10,900.18,900.18,900.18,900.18,0
1996-10-11,904.84,904.84,904.84,904.84,0
1996-10-14,903.35,903.35,903.35,903.35,0
1996-10-15,900.65,900.65,900.65,900.65,0
1996-10-16,899.83,899.83,899.83,899.83,0
1996-10-17,901.98,901.98,901.98,901.98,0
1996-10-18,898.69,898.69,898.69,898.69,0
1996-10-21,894.91,894.91,894.91,894.91,0
1996-10-22,893.32,893.32,893.32,893.32,0
1996-10-23,892.02,892.02,892.02,892.02,0
1996-10-24,893.17,893.17,893.17,893.17,0
1996-10-25,892.71,892.71,892.71,892.71,0
1996-10-28,892.02,892.02,892.02,892.02,0
1996-10-29,887.77,887.77,887.77,887.77,0
1996-10-30,886.21,886.21,886.21,886.21,0
1996-10-31,886.11,886.11,886.11,886.11,0
1996-11-01,884.44,884.44,884.44,884.44,0
1996-11-04,885.4,885.4,885.4,885.4,0
1996-11-05,883.09,883.09,883.09,883.09,0
1996-11-06,878.37,878.37,878.37,878.37,0
1996-11-07,879.18,879.18,879.18,879.18,0
1996-11-08,879.66,879.66,879.66,879.66,0
1996-11-11,879.79,879.79,879.79,879.79,0
1996-11-12,882.29,882.29,882.29,882.29,0
1996-11-13,886.76,886.76,886.76,886.76,0
1996-11-14,889.03,889.03,889.03,889.03,0
1996-11-15,887.06,887.06,887.06,887.06,0
1996-11-18,887,887,887,887,0
1996-11-19,885.32,885.32,885.32,885.32,0
1996-11-20,883.07,883.07,883.07,883.07,0
1996-11-21,885.91,885.91,885.91,885.91,0
1996-11-22,884.42,884.42,884.42,884.42,0
1996-11-25,883.61,883.61,883.61,883.61,0
1996-11-26,887.59,887.59,887.59,887.59,0
1996-11-27,890.74,890.74,890.74,890.74,0
1996-11-28,891.46,891.46,891.46,891.46,0
1996-11-29,891.52,891.52,891.52,891.52,0
1996-12-02,890.62,890.62,890.62,890.62,0
1996-12-03,893.01,893.01,893.01,893.01,0
1996-12-04,891.97,891.97,891.97,891.97,0
1996-12-05,890.03,890.03,890.03,890.03,0
1996-12-06,886.46,886.46,886.46,886.46,0
1996-12-09,887.76,887.76,887.76,887.76,0
1996-12-10,888.82,888.82,888.82,888.82,0
1996-12-11,888.56,888.56,888.56,888.56,0
1996-12-12,888.52,888.52,888.52,888.52,0
1996-12-13,886.99,886.99,886.99,886.99,0
1996-12-16,886.19,886.19,886.19,886.19,0
1996-12-17,885.56,885.56,885.56,885.56,0
1996-12-18,886.44,886.44,886.44,886.44,0
1996-12-19,884.06,884.06,884.06,884.06,0
1996-12-20,883.07,883.07,883.07,883.07,0
1996-12-23,885.65,885.65,885.65,885.65,0
1996-12-24,885.13,885.13,885.13,885.13,0
1996-12-27,889.29,889.29,889.29,889.29,0
1996-12-30,887.34,887.34,887.34,887.34,0
1996-12-31,889.37,889.37,889.37,889.37,0
1997-01-03,898.84,898.84,898.84,898.84,0
1997-01-06,898.36,898.36,898.36,898.36,0
1997-01-07,898.12,898.12,898.12,898.12,0
1997-01-08,897.86,897.86,897.86,897.86,0
1997-01-09,898.07,898.07,898.07,898.07,0
1997-01-10,899.82,899.82,899.82,899.82,0
1997-01-13,906.82,906.82,906.82,906.82,0
1997-01-14,914.46,914.46,914.46,914.46,0
1997-01-15,915.55,915.55,915.55,915.55,0
1997-01-16,916.29,916.29,916.29,916.29,0
1997-01-17,920.26,920.26,920.26,920.26,0
1997-01-20,922.55,922.55,922.55,922.55,0
1997-01-21,925.63,925.63,925.63,925.63,0
1997-01-22,927.34,927.34,927.34,927.34,0
1997-01-23,929.62,929.62,929.62,929.62,0
1997-01-24,930.51,930.51,930.51,930.51,0
1997-01-27,932.2,932.2,932.2,932.2,0
1997-01-28,933.31,933.31,933.31,933.31,0
1997-01-29,927.72,927.72,927.72,927.72,0
1997-01-30,929.08,929.08,929.08,929.08,0
1997-01-31,928.18,928.18,928.18,928.18,0
1997-02-03,933.66,933.66,933.66,933.66,0
1997-02-04,938.87,938.87,938.87,938.87,0
1997-02-05,941.98,941.98,941.98,941.98,0
1997-02-06,945.12,945.12,945.12,945.12,0
1997-02-07,952.54,952.54,952.54,952.54,0
1997-02-10,951.74,951.74,951.74,951.74,0
1997-02-11,956.58,956.58,956.58,956.58,0
1997-02-12,974.67,974.67,974.67,974.67,0
1997-02-13,976.66,976.66,976.66,976.66,0
1997-02-14,982.67,982.67,982.67,982.67,0
1997-02-17,980.33,980.33,980.33,980.33,0
1997-02-18,970.71,970.71,970.71,970.71,0
1997-02-19,967.87,967.87,967.87,967.87,0
1997-02-20,969.21,969.21,969.21,969.21,0
1997-02-21,968.46,968.46,968.46,968.46,0
1997-02-24,972.15,972.15,972.15,972.15,0
1997-02-25,974.65,974.65,974.65,974.65,0
1997-02-26,976.76,976.76,976.76,976.76,0
1997-02-27,977.88,977.88,977.88,977.88,0
1997-02-28,974.08,974.08,974.08,974.08,0
1997-03-03,974.72,974.72,974.72,974.72,0
1997-03-04,980.57,980.57,980.57,980.57,0
1997-03-05,984.6,984.6,984.6,984.6,0
1997-03-06,987.06,987.06,987.06,987.06,0
1997-03-07,988.33,988.33,988.33,988.33,0
1997-03-10,993.58,993.58,993.58,993.58,0
1997-03-11,989.85,989.85,989.85,989.85,0
1997-03-12,992.11,992.11,992.11,992.11,0
1997-03-13,996.5,996.5,996.5,996.5,0
1997-03-14,1007.19,1007.19,1007.19,1007.19,0
1997-03-17,1008.7,1008.7,1008.7,1008.7,0
1997-03-18,1012.87,1012.87,1012.87,1012.87,0
1997-03-19,1016.09,1016.09,1016.09,1016.09,0
1997-03-20,1014.91,1014.91,1014.91,1014.91,0
1997-03-21,1019.62,1019.62,1019.62,1019.62,0
1997-03-24,1023.38,1023.38,1023.38,1023.38,0
1997-03-25,1025.34,1025.34,1025.34,1025.34,0
1997-03-26,1028.73,1028.73,1028.73,1028.73,0
1997-04-01,1029.2,1029.2,1029.2,1029.2,0
1997-04-02,1040.51,1040.51,1040.51,1040.51,0
1997-04-03,1047.71,1047.71,1047.71,1047.71,0
1997-04-04,1059.14,1059.14,1059.14,1059.14,0
1997-04-07,1060.84,1060.84,1060.84,1060.84,0
1997-04-08,1065.62,1065.62,1065.62,1065.62,0
1997-04-09,1071.56,1071.56,1071.56,1071.56,0
1997-04-10,1079.79,1079.79,1079.79,1079.79,0
1997-04-11,1089.42,1089.42,1089.42,1089.42,0
1997-04-14,1098.18,1098.18,1098.18,1098.18,0
1997-04-15,1105.31,1105.31,1105.31,1105.31,0
1997-04-16,1106.28,1106.28,1106.28,1106.28,0
1997-04-17,1110.69,1110.69,1110.69,1110.69,0
1997-04-18,1117.03,1117.03,1117.03,1117.03,0
1997-04-21,1111.81,1111.81,1111.81,1111.81,0
1997-04-22,1136.68,1136.68,1136.68,1136.68,0
1997-04-23,1154.45,1154.45,1154.45,1154.45,0
1997-04-25,1182.58,1182.58,1182.58,1182.58,0
1997-04-28,1217.19,1217.19,1217.19,1217.19,0
1997-04-29,1214.98,1214.98,1214.98,1214.98,0
1997-04-30,1221.48,1221.48,1221.48,1221.48,0
1997-05-02,1227.39,1227.39,1227.39,1227.39,0
1997-05-05,1230.12,1230.12,1230.12,1230.12,0
1997-05-06,1241.49,1241.49,1241.49,1241.49,0
1997-05-07,1244.68,1244.68,1244.68,1244.68,0
1997-05-09,1234.14,1234.14,1234.14,1234.14,0
1997-05-12,1230.84,1230.84,1230.84,1230.84,0
1997-05-13,1211.89,1211.89,1211.89,1211.89,0
1997-05-14,1209.96,1209.96,1209.96,1209.96,0
1997-05-15,1205.31,1205.31,1205.31,1205.31,0
1997-05-16,1212.98,1212.98,1212.98,1212.98,0
1997-05-20,1213.6,1213.6,1213.6,1213.6,0
1997-05-21,1198.78,1198.78,1198.78,1198.78,0
1997-05-22,1195.59,1195.59,1195.59,1195.59,0
1997-05-23,1188.57,1188.57,1188.57,1188.57,0
1997-05-26,1190.08,1190.08,1190.08,1190.08,0
1997-05-27,1194.88,1194.88,1194.88,1194.88,0
1997-05-28,1197.24,1197.24,1197.24,1197.24,0
1997-05-29,1196.29,1196.29,1196.29,1196.29,0
1997-05-30,1184.76,1184.76,1184.76,1184.76,0
1997-06-02,1178.58,1178.58,1178.58,1178.58,0
1997-06-03,1172.66,1172.66,1172.66,1172.66,0
1997-06-04,1147.22,1147.22,1147.22,1147.22,0
1997-06-05,1130.57,1130.57,1130.57,1130.57,0
1997-06-06,1125.84,1125.84,1125.84,1125.84,0
1997-06-09,1126.24,1126.24,1126.24,1126.24,0
1997-06-10,1126.2,1126.2,1126.2,1126.2,0
1997-06-11,1127.17,1127.17,1127.17,1127.17,0
1997-06-12,1133.38,1133.38,1133.38,1133.38,0
1997-06-13,1138.58,1138.58,1138.58,1138.58,0
1997-06-16,1154.37,1154.37,1154.37,1154.37,0
1997-06-18,1156.2,1156.2,1156.2,1156.2,0
1997-06-19,1154.19,1154.19,1154.19,1154.19,0
1997-06-20,1151.95,1151.95,1151.95,1151.95,0
1997-06-23,1151.15,1151.15,1151.15,1151.15,0
1997-06-24,1148.09,1148.09,1148.09,1148.09,0
1997-06-25,1145.01,1145.01,1145.01,1145.01,0
1997-06-26,1143.19,1143.19,1143.19,1143.19,0
1997-06-27,1138.7,1138.7,1138.7,1138.7,0
1997-06-30,1144.81,1144.81,1144.81,1144.81,0
1997-07-01,1148.54,1148.54,1148.54,1148.54,0
1997-07-02,1153.3,1153.3,1153.3,1153.3,0
1997-07-03,1155,1155,1155,1155,0
1997-07-04,1155.63,1155.63,1155.63,1155.63,0
1997-07-07,1156.04,1156.04,1156.04,1156.04,0
1997-07-08,1156.24,1156.24,1156.24,1156.24,0
1997-07-09,1159.66,1159.66,1159.66,1159.66,0
1997-07-10,1160.53,1160.53,1160.53,1160.53,0
1997-07-11,1160.78,1160.78,1160.78,1160.78,0
1997-07-14,1157.82,1157.82,1157.82,1157.82,0
1997-07-15,1161.58,1161.58,1161.58,1161.58,0
1997-07-16,1168.75,1168.75,1168.75,1168.75,0
1997-07-17,1174,1174,1174,1174,0
1997-07-18,1175.37,1175.37,1175.37,1175.37,0
1997-07-21,1177.64,1177.64,1177.64,1177.64,0
1997-07-22,1175.97,1175.97,1175.97,1175.97,0
1997-07-23,1183.34,1183.34,1183.34,1183.34,0
1997-07-24,1186.77,1186.77,1186.77,1186.77,0
1997-07-25,1186.62,1186.62,1186.62,1186.62,0
1997-07-28,1191.46,1191.46,1191.46,1191.46,0
1997-07-29,1192.43,1192.43,1192.43,1192.43,0
1997-07-30,1192.92,1192.92,1192.92,1192.92,0
1997-07-31,1180.47,1180.47,1180.47,1180.47,0
1997-08-01,1178.11,1178.11,1178.11,1178.11,0
1997-08-05,1173.97,1173.97,1173.97,1173.97,0
1997-08-06,1176.79,1176.79,1176.79,1176.79,0
1997-08-07,1175.84,1175.84,1175.84,1175.84,0
1997-08-08,1172.76,1172.76,1172.76,1172.76,0
1997-08-11,1169.2,1169.2,1169.2,1169.2,0
1997-08-12,1158.02,1158.02,1158.02,1158.02,0
1997-08-13,1135.67,1135.67,1135.67,1135.67,0
1997-08-14,1125.93,1125.93,1125.93,1125.93,0
1997-08-15,1137.21,1137.21,1137.21,1137.21,0
1997-08-18,1137.81,1137.81,1137.81,1137.81,0
1997-08-19,1143.28,1143.28,1143.28,1143.28,0
1997-08-20,1138.19,1138.19,1138.19,1138.19,0
1997-08-21,1133.01,1133.01,1133.01,1133.01,0
1997-08-22,1140.08,1140.08,1140.08,1140.08,0
1997-08-25,1138.94,1138.94,1138.94,1138.94,0
1997-08-26,1126.59,1126.59,1126.59,1126.59,0
1997-08-27,1123.83,1123.83,1123.83,1123.83,0
1997-08-28,1106.08,1106.08,1106.08,1106.08,0
1997-08-29,1092.88,1092.88,1092.88,1092.88,0
1997-09-01,1075.26,1075.26,1075.26,1075.26,0
1997-09-02,1067.97,1067.97,1067.97,1067.97,0
1997-09-03,1084.9,1084.9,1084.9,1084.9,0
1997-09-04,1094.81,1094.81,1094.81,1094.81,0
1997-09-05,1099.25,1099.25,1099.25,1099.25,0
1997-09-08,1099.04,1099.04,1099.04,1099.04,0
1997-09-09,1102.04,1102.04,1102.04,1102.04,0
1997-09-10,1106.51,1106.51,1106.51,1106.51,0
1997-09-11,1098.31,1098.31,1098.31,1098.31,0
1997-09-12,1098.29,1098.29,1098.29,1098.29,0
1997-09-15,1094.32,1094.32,1094.32,1094.32,0
1997-09-16,1086.52,1086.52,1086.52,1086.52,0
1997-09-17,1084.28,1084.28,1084.28,1084.28,0
1997-09-18,1083.42,1083.42,1083.42,1083.42,0
1997-09-19,1080.62,1080.62,1080.62,1080.62,0
1997-09-22,1081.86,1081.86,1081.86,1081.86,0
1997-09-23,1078.61,1078.61,1078.61,1078.61,0
1997-09-24,1067.23,1067.23,1067.23,1067.23,0
1997-09-25,1063.91,1063.91,1063.91,1063.91,0
1997-09-26,1065.56,1065.56,1065.56,1065.56,0
1997-09-29,1063.15,1063.15,1063.15,1063.15,0
1997-09-30,1063.62,1063.62,1063.62,1063.62,0
1997-10-01,1057.74,1057.74,1057.74,1057.74,0
1997-10-02,1058.19,1058.19,1058.19,1058.19,0
1997-10-03,1040.15,1040.15,1040.15,1040.15,0
1997-10-06,1025.88,1025.88,1025.88,1025.88,0
1997-10-07,1032.82,1032.82,1032.82,1032.82,0
1997-10-08,1039.48,1039.48,1039.48,1039.48,0
1997-10-09,1038.64,1038.64,1038.64,1038.64,0
1997-10-10,1038.35,1038.35,1038.35,1038.35,0
1997-10-13,1037.88,1037.88,1037.88,1037.88,0
1997-10-14,1025.83,1025.83,1025.83,1025.83,0
1997-10-15,1025.51,1025.51,1025.51,1025.51,0
1997-10-16,1030.23,1030.23,1030.23,1030.23,0
1997-10-17,1031.84,1031.84,1031.84,1031.84,0
1997-10-20,1030.49,1030.49,1030.49,1030.49,0
1997-10-21,1032.42,1032.42,1032.42,1032.42,0
1997-10-22,1037.55,1037.55,1037.55,1037.55,0
1997-10-23,1039.25,1039.25,1039.25,1039.25,0
1997-10-24,1039.56,1039.56,1039.56,1039.56,0
1997-10-27,1040.84,1040.84,1040.84,1040.84,0
1997-10-28,1035.39,1035.39,1035.39,1035.39,0
1997-10-29,1036.69,1036.69,1036.69,1036.69,0
1997-10-30,1032.95,1032.95,1032.95,1032.95,0
1997-10-31,1032.04,1032.04,1032.04,1032.04,0
1997-11-03,1032.89,1032.89,1032.89,1032.89,0
1997-11-04,1033.8,1033.8,1033.8,1033.8,0
1997-11-05,1034.65,1034.65,1034.65,1034.65,0
1997-11-06,1029.94,1029.94,1029.94,1029.94,0
1997-11-07,1029.33,1029.33,1029.33,1029.33,0
1997-11-10,1028.96,1028.96,1028.96,1028.96,0
1997-11-11,1029.16,1029.16,1029.16,1029.16,0
1997-11-12,1025.86,1025.86,1025.86,1025.86,0
1997-11-13,1024.61,1024.61,1024.61,1024.61,0
1997-11-14,1028.87,1028.87,1028.87,1028.87,0
1997-11-17,1025.61,1025.61,1025.61,1025.61,0
1997-11-18,1025.85,1025.85,1025.85,1025.85,0
1997-11-19,1026.18,1026.18,1026.18,1026.18,0
1997-11-20,1027.44,1027.44,1027.44,1027.44,0
1997-11-21,1013.44,1013.44,1013.44,1013.44,0
1997-11-24,1016,1016,1016,1016,0
1997-11-25,1017.73,1017.73,1017.73,1017.73,0
1997-11-26,1013.78,1013.78,1013.78,1013.78,0
1997-11-27,1008.99,1008.99,1008.99,1008.99,0
1997-11-28,1005.62,1005.62,1005.62,1005.62,0
1997-12-01,1000.16,1000.16,1000.16,1000.16,0
1997-12-02,997.54,997.54,997.54,997.54,0
1997-12-03,994.93,994.93,994.93,994.93,0
1997-12-04,994.48,994.48,994.48,994.48,0
1997-12-05,992.28,992.28,992.28,992.28,0
1997-12-08,992.39,992.39,992.39,992.39,0
1997-12-09,993.52,993.52,993.52,993.52,0
1997-12-10,992.49,992.49,992.49,992.49,0
1997-12-11,991.47,991.47,991.47,991.47,0
1997-12-12,988.32,988.32,988.32,988.32,0
1997-12-15,991.72,991.72,991.72,991.72,0
1997-12-16,987.5,987.5,987.5,987.5,0
1997-12-17,984.61,984.61,984.61,984.61,0
1997-12-18,989.34,989.34,989.34,989.34,0
1997-12-19,987.74,987.74,987.74,987.74,0
1997-12-22,985.04,985.04,985.04,985.04,0
1997-12-23,987.31,987.31,987.31,987.31,0
1997-12-24,990.34,990.34,990.34,990.34,0
1997-12-29,989.86,989.86,989.86,989.86,0
1997-12-30,992.63,992.63,992.63,992.63,0
1997-12-31,1000,1000,1000,1000,0
1998-01-05,998.02,998.02,998.02,998.02,0
1998-01-06,996.84,996.84,996.84,996.84,0
1998-01-07,992.73,992.73,992.73,992.73,0
1998-01-08,989.58,989.58,989.58,989.58,0
1998-01-09,989.89,989.89,989.89,989.89,0
1998-01-12,987.34,987.34,987.34,987.34,0
1998-01-13,986.06,986.06,986.06,986.06,0
1998-01-14,986.22,986.22,986.22,986.22,0
1998-01-15,988.03,988.03,988.03,988.03,0
1998-01-16,983.09,983.09,983.09,983.09,0
1998-01-19,983.12,983.12,983.12,983.12,0
1998-01-20,973.42,973.42,973.42,973.42,0
1998-01-21,977.19,977.19,977.19,977.19,0
1998-01-22,976.52,976.52,976.52,976.52,0
1998-01-23,976.59,976.59,976.59,976.59,0
1998-01-26,971.41,971.41,971.41,971.41,0
1998-01-27,970.51,970.51,970.51,970.51,0
1998-01-28,970.53,970.53,970.53,970.53,0
1998-01-29,963.44,963.44,963.44,963.44,0
1998-01-30,964.37,964.37,964.37,964.37,0
1998-02-02,964.26,964.26,964.26,964.26,0
1998-02-03,962.85,962.85,962.85,962.85,0
1998-02-04,959.88,959.88,959.88,959.88,0
1998-02-05,959.41,959.41,959.41,959.41,0
1998-02-06,960.95,960.95,960.95,960.95,0
1998-02-09,963.81,963.81,963.81,963.81,0
1998-02-10,967.71,967.71,967.71,967.71,0
1998-02-11,970,970,970,970,0
1998-02-12,973.01,973.01,973.01,973.01,0
1998-02-13,972.77,972.77,972.77,972.77,0
1998-02-16,975.61,975.61,975.61,975.61,0
1998-02-17,974.04,974.04,974.04,974.04,0
1998-02-18,970.32,970.32,970.32,970.32,0
1998-02-19,963.79,963.79,963.79,963.79,0
1998-02-20,967.96,967.96,967.96,967.96,0
1998-02-23,968.43,968.43,968.43,968.43,0
1998-02-24,968.88,968.88,968.88,968.88,0
1998-02-25,968.27,968.27,968.27,968.27,0
1998-02-26,970.11,970.11,970.11,970.11,0
1998-02-27,965.93,965.93,965.93,965.93,0
1998-03-02,962.35,962.35,962.35,962.35,0
1998-03-03,957.53,957.53,957.53,957.53,0
1998-03-04,957,957,957,957,0
1998-03-05,961.38,961.38,961.38,961.38,0
1998-03-06,967.22,967.22,967.22,967.22,0
1998-03-09,969.62,969.62,969.62,969.62,0
1998-03-10,975.37,975.37,975.37,975.37,0
1998-03-11,971.31,971.31,971.31,971.31,0
1998-03-12,973.19,973.19,973.19,973.19,0
1998-03-13,971.25,971.25,971.25,971.25,0
1998-03-16,973.56,973.56,973.56,973.56,0
1998-03-17,973.12,973.12,973.12,973.12,0
1998-03-18,975.17,975.17,975.17,975.17,0
1998-03-19,974.99,974.99,974.99,974.99,0
1998-03-20,976.63,976.63,976.63,976.63,0
1998-03-23,977.44,977.44,977.44,977.44,0
1998-03-24,975.86,975.86,975.86,975.86,0
1998-03-25,976.43,976.43,976.43,976.43,0
1998-03-26,977.36,977.36,977.36,977.36,0
1998-03-27,977.37,977.37,977.37,977.37,0
1998-03-30,980.72,980.72,980.72,980.72,0
1998-03-31,980.74,980.74,980.74,980.74,0
1998-04-01,977.98,977.98,977.98,977.98,0
1998-04-02,973.17,973.17,973.17,973.17,0
1998-04-03,968.88,968.88,968.88,968.88,0
1998-04-06,965.73,965.73,965.73,965.73,0
1998-04-07,964.39,964.39,964.39,964.39,0
1998-04-08,962.75,962.75,962.75,962.75,0
1998-04-14,961.22,961.22,961.22,961.22,0
1998-04-15,961.92,961.92,961.92,961.92,0
1998-04-16,962.61,962.61,962.61,962.61,0
1998-04-17,963.16,963.16,963.16,963.16,0
1998-04-20,962.5,962.5,962.5,962.5,0
1998-04-21,962.79,962.79,962.79,962.79,0
1998-04-22,963.27,963.27,963.27,963.27,0
1998-04-24,961.52,961.52,961.52,961.52,0
1998-04-27,961.16,961.16,961.16,961.16,0
1998-04-28,959.37,959.37,959.37,959.37,0
1998-04-29,957.27,957.27,957.27,957.27,0
1998-04-30,956.65,956.65,956.65,956.65,0
1998-05-04,956.57,956.57,956.57,956.57,0
1998-05-05,958.42,958.42,958.42,958.42,0
1998-05-06,976.35,976.35,976.35,976.35,0
1998-05-07,976.8,976.8,976.8,976.8,0
1998-05-08,978.05,978.05,978.05,978.05,0
1998-05-11,978.55,978.55,978.55,978.55,0
1998-05-12,979.32,979.32,979.32,979.32,0
1998-05-13,988.7,988.7,988.7,988.7,0
1998-05-14,996.52,996.52,996.52,996.52,0
1998-05-15,1002.37,1002.37,1002.37,1002.37,0
1998-05-18,1002.92,1002.92,1002.92,1002.92,0
1998-05-19,1002.31,1002.31,1002.31,1002.31,0
1998-05-20,1000.17,1000.17,1000.17,1000.17,0
1998-05-22,1004.52,1004.52,1004.52,1004.52,0
1998-05-25,1006.76,1006.76,1006.76,1006.76,0
1998-05-26,1017.61,1017.61,1017.61,1017.61,0
1998-05-27,1019.75,1019.75,1019.75,1019.75,0
1998-05-28,1022.36,1022.36,1022.36,1022.36,0
1998-05-29,1023.09,1023.09,1023.09,1023.09,0
1998-06-02,1022.74,1022.74,1022.74,1022.74,0
1998-06-03,1019.19,1019.19,1019.19,1019.19,0
1998-06-04,1020.23,1020.23,1020.23,1020.23,0
1998-06-05,1017.63,1017.63,1017.63,1017.63,0
1998-06-08,1018.73,1018.73,1018.73,1018.73,0
1998-06-09,1015.11,1015.11,1015.11,1015.11,0
1998-06-10,1012.87,1012.87,1012.87,1012.87,0
1998-06-11,1013.27,1013.27,1013.27,1013.27,0
1998-06-12,1008.15,1008.15,1008.15,1008.15,0
1998-06-15,1011.16,1011.16,1011.16,1011.16,0
1998-06-16,1012.7,1012.7,1012.7,1012.7,0
1998-06-18,1007.37,1007.37,1007.37,1007.37,0
1998-06-19,1016.68,1016.68,1016.68,1016.68,0
1998-06-22,1025.38,1025.38,1025.38,1025.38,0
1998-06-23,1025.03,1025.03,1025.03,1025.03,0
1998-06-24,1030.5,1030.5,1030.5,1030.5,0
1998-06-25,1032.18,1032.18,1032.18,1032.18,0
1998-06-26,1031.94,1031.94,1031.94,1031.94,0
1998-06-29,1031.31,1031.31,1031.31,1031.31,0
1998-06-30,1033.86,1033.86,1033.86,1033.86,0
1998-07-01,1035.28,1035.28,1035.28,1035.28,0
1998-07-02,1035.53,1035.53,1035.53,1035.53,0
1998-07-03,1037.6,1037.6,1037.6,1037.6,0
1998-07-06,1042.74,1042.74,1042.74,1042.74,0
1998-07-07,1048.73,1048.73,1048.73,1048.73,0
1998-07-08,1049.27,1049.27,1049.27,1049.27,0
1998-07-09,1048.67,1048.67,1048.67,1048.67,0
1998-07-10,1049.05,1049.05,1049.05,1049.05,0
1998-07-13,1049.67,1049.67,1049.67,1049.67,0
1998-07-14,1050.61,1050.61,1050.61,1050.61,0
1998-07-15,1050.28,1050.28,1050.28,1050.28,0
1998-07-16,1053.02,1053.02,1053.02,1053.02,0
1998-07-17,1052.34,1052.34,1052.34,1052.34,0
1998-07-20,1053.23,1053.23,1053.23,1053.23,0
1998-07-21,1051.87,1051.87,1051.87,1051.87,0
1998-07-22,1051.46,1051.46,1051.46,1051.46,0
1998-07-23,1054.73,1054.73,1054.73,1054.73,0
1998-07-24,1053.47,1053.47,1053.47,1053.47,0
1998-07-27,1053.61,1053.61,1053.61,1053.61,0
1998-07-28,1055.71,1055.71,1055.71,1055.71,0
1998-07-29,1057,1057,1057,1057,0
1998-07-30,1062.19,1062.19,1062.19,1062.19,0
1998-07-31,1064.67,1064.67,1064.67,1064.67,0
1998-08-04,1064.25,1064.25,1064.25,1064.25,0
1998-08-05,1064.3,1064.3,1064.3,1064.3,0
1998-08-06,1078.29,1078.29,1078.29,1078.29,0
1998-08-07,1083.6,1083.6,1083.6,1083.6,0
1998-08-10,1086.07,1086.07,1086.07,1086.07,0
1998-08-11,1087.56,1087.56,1087.56,1087.56,0
1998-08-12,1082.98,1082.98,1082.98,1082.98,0
1998-08-13,1085.71,1085.71,1085.71,1085.71,0
1998-08-14,1079.83,1079.83,1079.83,1079.83,0
1998-08-17,1078.82,1078.82,1078.82,1078.82,0
1998-08-18,1079.66,1079.66,1079.66,1079.66,0
1998-08-19,1079.62,1079.62,1079.62,1079.62,0
1998-08-20,1071.75,1071.75,1071.75,1071.75,0
1998-08-21,1072.88,1072.88,1072.88,1072.88,0
1998-08-24,1073.65,1073.65,1073.65,1073.65,0
1998-08-25,1075.43,1075.43,1075.43,1075.43,0
1998-08-26,1073.91,1073.91,1073.91,1073.91,0
1998-08-27,1080.59,1080.59,1080.59,1080.59,0
1998-08-28,1077.43,1077.43,1077.43,1077.43,0
1998-08-31,1078.48,1078.48,1078.48,1078.48,0
1998-09-01,1056.8,1056.8,1056.8,1056.8,0
1998-09-02,1067.31,1067.31,1067.31,1067.31,0
1998-09-03,1062.86,1062.86,1062.86,1062.86,0
1998-09-04,1060.72,1060.72,1060.72,1060.72,0
1998-09-07,1058.8,1058.8,1058.8,1058.8,0
1998-09-08,1059.92,1059.92,1059.92,1059.92,0
1998-09-09,1054.5,1054.5,1054.5,1054.5,0
1998-09-10,1053.24,1053.24,1053.24,1053.24,0
1998-09-11,1048.66,1048.66,1048.66,1048.66,0
1998-09-14,1045.99,1045.99,1045.99,1045.99,0
1998-09-15,1046.69,1046.69,1046.69,1046.69,0
1998-09-16,1043.82,1043.82,1043.82,1043.82,0
1998-09-17,1042.35,1042.35,1042.35,1042.35,0
1998-09-18,1039.68,1039.68,1039.68,1039.68,0
1998-09-21,1034.98,1034.98,1034.98,1034.98,0
1998-09-22,1032.31,1032.31,1032.31,1032.31,0
1998-09-23,1034.55,1034.55,1034.55,1034.55,0
1998-09-24,1036.64,1036.64,1036.64,1036.64,0
1998-09-25,1030.45,1030.45,1030.45,1030.45,0
1998-09-28,1028.14,1028.14,1028.14,1028.14,0
1998-09-29,1026.46,1026.46,1026.46,1026.46,0
1998-09-30,1022.03,1022.03,1022.03,1022.03,0
1998-10-01,1013.76,1013.76,1013.76,1013.76,0
1998-10-02,1006.9,1006.9,1006.9,1006.9,0
1998-10-05,989.22,989.22,989.22,989.22,0
1998-10-06,986.42,986.42,986.42,986.42,0
1998-10-07,984.86,984.86,984.86,984.86,0
1998-10-08,982.07,982.07,982.07,982.07,0
1998-10-09,980.34,980.34,980.34,980.34,0
1998-10-12,979.83,979.83,979.83,979.83,0
1998-10-13,978.78,978.78,978.78,978.78,0
1998-10-14,979.01,979.01,979.01,979.01,0
1998-10-15,979.03,979.03,979.03,979.03,0
1998-10-16,979.29,979.29,979.29,979.29,0
1998-10-19,986.58,986.58,986.58,986.58,0
1998-10-20,991.61,991.61,991.61,991.61,0
1998-10-21,994.63,994.63,994.63,994.63,0
1998-10-22,994.27,994.27,994.27,994.27,0
1998-10-23,992.85,992.85,992.85,992.85,0
1998-10-26,991.99,991.99,991.99,991.99,0
1998-10-27,988.57,988.57,988.57,988.57,0
1998-10-28,987.2,987.2,987.2,987.2,0
1998-10-29,987.26,987.26,987.26,987.26,0
1998-10-30,978.39,978.39,978.39,978.39,0
1998-11-02,977.58,977.58,977.58,977.58,0
1998-11-03,980.46,980.46,980.46,980.46,0
1998-11-04,977.42,977.42,977.42,977.42,0
1998-11-05,974.11,974.11,974.11,974.11,0
1998-11-06,974.24,974.24,974.24,974.24,0
1998-11-09,977.57,977.57,977.57,977.57,0
1998-11-10,981.42,981.42,981.42,981.42,0
1998-11-11,979.24,979.24,979.24,979.24,0
1998-11-12,982.98,982.98,982.98,982.98,0
1998-11-13,989.62,989.62,989.62,989.62,0
1998-11-16,989.21,989.21,989.21,989.21,0
1998-11-17,991.88,991.88,991.88,991.88,0
1998-11-18,994.56,994.56,994.56,994.56,0
1998-11-19,1001.01,1001.01,1001.01,1001.01,0
1998-11-20,1006.43,1006.43,1006.43,1006.43,0
1998-11-23,1009.74,1009.74,1009.74,1009.74,0
1998-11-24,1009.86,1009.86,1009.86,1009.86,0
1998-11-25,1011.62,1011.62,1011.62,1011.62,0
1998-11-26,1012.55,1012.55,1012.55,1012.55,0
1998-11-27,1016.45,1016.45,1016.45,1016.45,0
1998-11-30,1019.99,1019.99,1019.99,1019.99,0
1998-12-01,1017.12,1017.12,1017.12,1017.12,0
1998-12-02,1018.59,1018.59,1018.59,1018.59,0
1998-12-03,1022.3,1022.3,1022.3,1022.3,0
1998-12-04,1013.14,1013.14,1013.14,1013.14,0
1998-12-07,1014.79,1014.79,1014.79,1014.79,0
1998-12-08,1014.77,1014.77,1014.77,1014.77,0
1998-12-09,1019.64,1019.64,1019.64,1019.64,0
1998-12-10,1024.39,1024.39,1024.39,1024.39,0
1998-12-11,1028.9,1028.9,1028.9,1028.9,0
1998-12-14,1029.72,1029.72,1029.72,1029.72,0
1998-12-15,1029.49,1029.49,1029.49,1029.49,0
1998-12-16,1028.9,1028.9,1028.9,1028.9,0
1998-12-17,1024.66,1024.66,1024.66,1024.66,0
1998-12-18,1021.23,1021.23,1021.23,1021.23,0
1998-12-21,1020.87,1020.87,1020.87,1020.87,0
1998-12-22,1024.81,1024.81,1024.81,1024.81,0
1998-12-23,1031.02,1031.02,1031.02,1031.02,0
1998-12-24,1031.83,1031.83,1031.83,1031.83,0
1998-12-28,1032.3,1032.3,1032.3,1032.3,0
1998-12-29,1037.88,1037.88,1037.88,1037.88,0
1998-12-30,1042.56,1042.56,1042.56,1042.56,0
1998-12-31,1046.58,1046.58,1046.58,1046.58,0
1999-01-05,1043.69,1043.69,1043.69,1043.69,0
1999-01-06,1049.84,1049.84,1049.84,1049.84,0
1999-01-07,1053.52,1053.52,1053.52,1053.52,0
1999-01-08,1062.74,1062.74,1062.74,1062.74,0
1999-01-11,1098.11,1098.11,1098.11,1098.11,0
1999-01-12,1096.69,1096.69,1096.69,1096.69,0
1999-01-13,1090.76,1090.76,1090.76,1090.76,0
1999-01-14,1088.81,1088.81,1088.81,1088.81,0
1999-01-15,1098.63,1098.63,1098.63,1098.63,0
1999-01-18,1100.2,1100.2,1100.2,1100.2,0
1999-01-19,1109.93,1109.93,1109.93,1109.93,0
1999-01-20,1115.04,1115.04,1115.04,1115.04,0
1999-01-21,1116.82,1116.82,1116.82,1116.82,0
1999-01-22,1111.98,1111.98,1111.98,1111.98,0
1999-01-25,1111.49,1111.49,1111.49,1111.49,0
1999-01-26,1108.98,1108.98,1108.98,1108.98,0
1999-01-27,1113.44,1113.44,1113.44,1113.44,0
1999-01-28,1116.39,1116.39,1116.39,1116.39,0
1999-01-29,1117.62,1117.62,1117.62,1117.62,0
1999-02-01,1113.06,1113.06,1113.06,1113.06,0
1999-02-02,1120.78,1120.78,1120.78,1120.78,0
1999-02-03,1128.35,1128.35,1128.35,1128.35,0
1999-02-04,1129.68,1129.68,1129.68,1129.68,0
1999-02-05,1130.95,1130.95,1130.95,1130.95,0
1999-02-08,1129.82,1129.82,1129.82,1129.82,0
1999-02-09,1131.83,1131.83,1131.83,1131.83,0
1999-02-10,1134.26,1134.26,1134.26,1134.26,0
1999-02-11,1130.63,1130.63,1130.63,1130.63,0
1999-02-12,1123.14,1123.14,1123.14,1123.14,0
1999-02-15,1117.45,1117.45,1117.45,1117.45,0
1999-02-16,1118.47,1118.47,1118.47,1118.47,0
1999-02-17,1121,1121,1121,1121,0
1999-02-18,1122.29,1122.29,1122.29,1122.29,0
1999-02-19,1127.06,1127.06,1127.06,1127.06,0
1999-02-22,1126.14,1126.14,1126.14,1126.14,0
1999-02-23,1127.33,1127.33,1127.33,1127.33,0
1999-02-24,1125.49,1125.49,1125.49,1125.49,0
1999-02-25,1128.68,1128.68,1128.68,1128.68,0
1999-02-26,1135.26,1135.26,1135.26,1135.26,0
1999-03-01,1137.13,1137.13,1137.13,1137.13,0
1999-03-02,1140.18,1140.18,1140.18,1140.18,0
1999-03-03,1138.14,1138.14,1138.14,1138.14,0
1999-03-04,1140.54,1140.54,1140.54,1140.54,0
1999-03-05,1131.33,1131.33,1131.33,1131.33,0
1999-03-08,1134.86,1134.86,1134.86,1134.86,0
1999-03-09,1145.27,1145.27,1145.27,1145.27,0
1999-03-10,1149.63,1149.63,1149.63,1149.63,0
1999-03-11,1155.05,1155.05,1155.05,1155.05,0
1999-03-12,1158.82,1158.82,1158.82,1158.82,0
1999-03-15,1158.24,1158.24,1158.24,1158.24,0
1999-03-16,1159.86,1159.86,1159.86,1159.86,0
1999-03-17,1159.23,1159.23,1159.23,1159.23,0
1999-03-18,1167.66,1167.66,1167.66,1167.66,0
1999-03-19,1172.72,1172.72,1172.72,1172.72,0
1999-03-22,1173.85,1173.85,1173.85,1173.85,0
1999-03-23,1169.87,1169.87,1169.87,1169.87,0
1999-03-24,1169.85,1169.85,1169.85,1169.85,0
1999-03-25,1168.36,1168.36,1168.36,1168.36,0
1999-03-26,1162.39,1162.39,1162.39,1162.39,0
1999-03-29,1163.63,1163.63,1163.63,1163.63,0
1999-03-30,1162.06,1162.06,1162.06,1162.06,0
1999-03-31,1172.82,1172.82,1172.82,1172.82,0
1999-04-06,1170.31,1170.31,1170.31,1170.31,0
1999-04-07,1178.39,1178.39,1178.39,1178.39,0
1999-04-08,1176.84,1176.84,1176.84,1176.84,0
1999-04-09,1177.44,1177.44,1177.44,1177.44,0
1999-04-12,1176.4,1176.4,1176.4,1176.4,0
1999-04-13,1183.95,1183.95,1183.95,1183.95,0
1999-04-14,1184.43,1184.43,1184.43,1184.43,0
1999-04-15,1182.32,1182.32,1182.32,1182.32,0
1999-04-16,1189.38,1189.38,1189.38,1189.38,0
1999-04-19,1185.61,1185.61,1185.61,1185.61,0
1999-04-20,1181.6,1181.6,1181.6,1181.6,0
1999-04-21,1176.61,1176.61,1176.61,1176.61,0
1999-04-23,1175.87,1175.87,1175.87,1175.87,0
1999-04-26,1170.87,1170.87,1170.87,1170.87,0
1999-04-27,1166.56,1166.56,1166.56,1166.56,0
1999-04-28,1145.06,1145.06,1145.06,1145.06,0
1999-04-29,1143.52,1143.52,1143.52,1143.52,0
1999-04-30,1150.21,1150.21,1150.21,1150.21,0
1999-05-03,1151.7,1151.7,1151.7,1151.7,0
1999-05-04,1149.51,1149.51,1149.51,1149.51,0
1999-05-05,1159.02,1159.02,1159.02,1159.02,0
1999-05-06,1157.92,1157.92,1157.92,1157.92,0
1999-05-07,1155.27,1155.27,1155.27,1155.27,0
1999-05-10,1157.16,1157.16,1157.16,1157.16,0
1999-05-11,1157.3,1157.3,1157.3,1157.3,0
1999-05-12,1159.14,1159.14,1159.14,1159.14,0
1999-05-14,1160.76,1160.76,1160.76,1160.76,0
1999-05-17,1156.71,1156.71,1156.71,1156.71,0
1999-05-18,1156.15,1156.15,1156.15,1156.15,0
1999-05-19,1156.04,1156.04,1156.04,1156.04,0
1999-05-20,1156.38,1156.38,1156.38,1156.38,0
1999-05-21,1154.93,1154.93,1154.93,1154.93,0
1999-05-25,1153.11,1153.11,1153.11,1153.11,0
1999-05-26,1148.67,1148.67,1148.67,1148.67,0
1999-05-27,1151.44,1151.44,1151.44,1151.44,0
1999-05-28,1149.7,1149.7,1149.7,1149.7,0
1999-05-31,1150.45,1150.45,1150.45,1150.45,0
1999-06-01,1140.23,1140.23,1140.23,1140.23,0
1999-06-02,1137.83,1137.83,1137.83,1137.83,0
1999-06-03,1139.96,1139.96,1139.96,1139.96,0
1999-06-04,1130.79,1130.79,1130.79,1130.79,0
1999-06-07,1132.2,1132.2,1132.2,1132.2,0
1999-06-08,1134.56,1134.56,1134.56,1134.56,0
1999-06-09,1132.59,1132.59,1132.59,1132.59,0
1999-06-10,1127.66,1127.66,1127.66,1127.66,0
1999-06-11,1128.61,1128.61,1128.61,1128.61,0
1999-06-14,1125.38,1125.38,1125.38,1125.38,0
1999-06-15,1124.86,1124.86,1124.86,1124.86,0
1999-06-16,1123.52,1123.52,1123.52,1123.52,0
1999-06-18,1123.8,1123.8,1123.8,1123.8,0
1999-06-21,1131.7,1131.7,1131.7,1131.7,0
1999-06-22,1131.61,1131.61,1131.61,1131.61,0
1999-06-23,1132.85,1132.85,1132.85,1132.85,0
1999-06-24,1132.47,1132.47,1132.47,1132.47,0
1999-06-25,1133.51,1133.51,1133.51,1133.51,0
1999-06-28,1130.84,1130.84,1130.84,1130.84,0
1999-06-29,1134.14,1134.14,1134.14,1134.14,0
1999-06-30,1136.33,1136.33,1136.33,1136.33,0
1999-07-01,1140.72,1140.72,1140.72,1140.72,0
1999-07-02,1145.26,1145.26,1145.26,1145.26,0
1999-07-05,1152.35,1152.35,1152.35,1152.35,0
1999-07-06,1156.32,1156.32,1156.32,1156.32,0
1999-07-07,1162.72,1162.72,1162.72,1162.72,0
1999-07-08,1165.58,1165.58,1165.58,1165.58,0
1999-07-09,1170.57,1170.57,1170.57,1170.57,0
1999-07-12,1171.53,1171.53,1171.53,1171.53,0
1999-07-13,1168.37,1168.37,1168.37,1168.37,0
1999-07-14,1170.46,1170.46,1170.46,1170.46,0
1999-07-15,1172.89,1172.89,1172.89,1172.89,0
1999-07-16,1168.4,1168.4,1168.4,1168.4,0
1999-07-19,1171.59,1171.59,1171.59,1171.59,0
1999-07-20,1171.44,1171.44,1171.44,1171.44,0
1999-07-21,1172.22,1172.22,1172.22,1172.22,0
1999-07-22,1173.2,1173.2,1173.2,1173.2,0
1999-07-23,1173.37,1173.37,1173.37,1173.37,0
1999-07-26,1176.02,1176.02,1176.02,1176.02,0
1999-07-27,1180.13,1180.13,1180.13,1180.13,0
1999-07-28,1194.11,1194.11,1194.11,1194.11,0
1999-07-29,1196.86,1196.86,1196.86,1196.86,0
1999-07-30,1202.21,1202.21,1202.21,1202.21,0
1999-08-03,1199.52,1199.52,1199.52,1199.52,0
1999-08-04,1200.69,1200.69,1200.69,1200.69,0
1999-08-05,1203.66,1203.66,1203.66,1203.66,0
1999-08-06,1204.74,1204.74,1204.74,1204.74,0
1999-08-09,1201.68,1201.68,1201.68,1201.68,0
1999-08-10,1209.31,1209.31,1209.31,1209.31,0
1999-08-11,1215.04,1215.04,1215.04,1215.04,0
1999-08-12,1221.01,1221.01,1221.01,1221.01,0
1999-08-13,1223.89,1223.89,1223.89,1223.89,0
1999-08-16,1231.13,1231.13,1231.13,1231.13,0
1999-08-17,1245.26,1245.26,1245.26,1245.26,0
1999-08-18,1253.9,1253.9,1253.9,1253.9,0
1999-08-19,1249.03,1249.03,1249.03,1249.03,0
1999-08-20,1239.63,1239.63,1239.63,1239.63,0
1999-08-23,1229.83,1229.83,1229.83,1229.83,0
1999-08-24,1233.39,1233.39,1233.39,1233.39,0
1999-08-25,1237.31,1237.31,1237.31,1237.31,0
1999-08-26,1236.7,1236.7,1236.7,1236.7,0
1999-08-27,1242.34,1242.34,1242.34,1242.34,0
1999-08-30,1245.52,1245.52,1245.52,1245.52,0
1999-08-31,1239.81,1239.81,1239.81,1239.81,0
1999-09-01,1246.22,1246.22,1246.22,1246.22,0
1999-09-02,1253.77,1253.77,1253.77,1253.77,0
1999-09-03,1262.96,1262.96,1262.96,1262.96,0
1999-09-06,1263.91,1263.91,1263.91,1263.91,0
1999-09-07,1273.85,1273.85,1273.85,1273.85,0
1999-09-08,1280.17,1280.17,1280.17,1280.17,0
1999-09-09,1277.18,1277.18,1277.18,1277.18,0
1999-09-10,1274.82,1274.82,1274.82,1274.82,0
1999-09-13,1278.84,1278.84,1278.84,1278.84,0
1999-09-14,1279.77,1279.77,1279.77,1279.77,0
1999-09-15,1289.26,1289.26,1289.26,1289.26,0
1999-09-16,1281.85,1281.85,1281.85,1281.85,0
1999-09-17,1287.28,1287.28,1287.28,1287.28,0
1999-09-20,1300.31,1300.31,1300.31,1300.31,0
1999-09-21,1310.74,1310.74,1310.74,1310.74,0
1999-09-22,1318.11,1318.11,1318.11,1318.11,0
1999-09-23,1314.79,1314.79,1314.79,1314.79,0
1999-09-24,1316.9,1316.9,1316.9,1316.9,0
1999-09-27,1312.66,1312.66,1312.66,1312.66,0
1999-09-28,1313.94,1313.94,1313.94,1313.94,0
1999-09-29,1311,1311,1311,1311,0
1999-09-30,1310.23,1310.23,1310.23,1310.23,0
1999-10-01,1311.57,1311.57,1311.57,1311.57,0
1999-10-04,1312.76,1312.76,1312.76,1312.76,0
1999-10-05,1317.34,1317.34,1317.34,1317.34,0
1999-10-06,1326.73,1326.73,1326.73,1326.73,0
1999-10-07,1341.26,1341.26,1341.26,1341.26,0
1999-10-08,1344.73,1344.73,1344.73,1344.73,0
1999-10-11,1339.05,1339.05,1339.05,1339.05,0
1999-10-12,1343.95,1343.95,1343.95,1343.95,0
1999-10-13,1340.6,1340.6,1340.6,1340.6,0
1999-10-14,1322.37,1322.37,1322.37,1322.37,0
1999-10-15,1322.26,1322.26,1322.26,1322.26,0
1999-10-18,1309.89,1309.89,1309.89,1309.89,0
1999-10-19,1305.8,1305.8,1305.8,1305.8,0
1999-10-20,1294.1,1294.1,1294.1,1294.1,0
1999-10-21,1297.16,1297.16,1297.16,1297.16,0
1999-10-22,1299.04,1299.04,1299.04,1299.04,0
1999-10-25,1296.96,1296.96,1296.96,1296.96,0
1999-10-26,1303.92,1303.92,1303.92,1303.92,0
1999-10-27,1306.68,1306.68,1306.68,1306.68,0
1999-10-28,1307.23,1307.23,1307.23,1307.23,0
1999-10-29,1322.39,1322.39,1322.39,1322.39,0
1999-11-01,1322.67,1322.67,1322.67,1322.67,0
1999-11-02,1326.05,1326.05,1326.05,1326.05,0
1999-11-03,1335.19,1335.19,1335.19,1335.19,0
1999-11-04,1339.34,1339.34,1339.34,1339.34,0
1999-11-05,1342.74,1342.74,1342.74,1342.74,0
1999-11-08,1350.26,1350.26,1350.26,1350.26,0
1999-11-09,1350.9,1350.9,1350.9,1350.9,0
1999-11-10,1352.78,1352.78,1352.78,1352.78,0
1999-11-11,1350.81,1350.81,1350.81,1350.81,0
1999-11-12,1351.56,1351.56,1351.56,1351.56,0
1999-11-15,1362.22,1362.22,1362.22,1362.22,0
1999-11-16,1361.38,1361.38,1361.38,1361.38,0
1999-11-17,1364.59,1364.59,1364.59,1364.59,0
1999-11-18,1363.5,1363.5,1363.5,1363.5,0
1999-11-19,1373.26,1373.26,1373.26,1373.26,0
1999-11-22,1372.2,1372.2,1372.2,1372.2,0
1999-11-23,1375.51,1375.51,1375.51,1375.51,0
1999-11-24,1376.59,1376.59,1376.59,1376.59,0
1999-11-25,1380.51,1380.51,1380.51,1380.51,0
1999-11-26,1387.82,1387.82,1387.82,1387.82,0
1999-11-29,1378.17,1378.17,1378.17,1378.17,0
1999-11-30,1365.2,1365.2,1365.2,1365.2,0
1999-12-01,1367.04,1367.04,1367.04,1367.04,0
1999-12-02,1372.96,1372.96,1372.96,1372.96,0
1999-12-03,1379.42,1379.42,1379.42,1379.42,0
1999-12-06,1384.14,1384.14,1384.14,1384.14,0
1999-12-07,1384.56,1384.56,1384.56,1384.56,0
1999-12-08,1391.13,1391.13,1391.13,1391.13,0
1999-12-09,1388.45,1388.45,1388.45,1388.45,0
1999-12-10,1392.15,1392.15,1392.15,1392.15,0
1999-12-13,1396.6,1396.6,1396.6,1396.6,0
1999-12-14,1408.56,1408.56,1408.56,1408.56,0
1999-12-15,1410.34,1410.34,1410.34,1410.34,0
1999-12-16,1422.09,1422.09,1422.09,1422.09,0
1999-12-17,1437.88,1437.88,1437.88,1437.88,0
1999-12-20,1470.87,1470.87,1470.87,1470.87,0
1999-12-21,1472.32,1472.32,1472.32,1472.32,0
1999-12-22,1480.81,1480.81,1480.81,1480.81,0
1999-12-23,1481.29,1481.29,1481.29,1481.29,0
1999-12-27,1478.84,1478.84,1478.84,1478.84,0
1999-12-28,1483.35,1483.35,1483.35,1483.35,0
1999-12-29,1503.36,1503.36,1503.36,1503.36,0
1999-12-30,1511.86,1511.86,1511.86,1511.86,0
2000-01-03,1511.86,1511.86,1511.86,1511.86,0
2000-01-04,1511.9,1511.9,1511.9,1511.9,0
2000-01-05,1495.92,1495.92,1495.92,1495.92,0
2000-01-06,1501.61,1501.61,1501.61,1501.61,0
2000-01-07,1495.2,1495.2,1495.2,1495.2,0
2000-01-10,1498.88,1498.88,1498.88,1498.88,0
2000-01-11,1501.16,1501.16,1501.16,1501.16,0
2000-01-12,1500.89,1500.89,1500.89,1500.89,0
2000-01-13,1516.23,1516.23,1516.23,1516.23,0
2000-01-14,1520.64,1520.64,1520.64,1520.64,0
2000-01-17,1541.06,1541.06,1541.06,1541.06,0
2000-01-18,1541.39,1541.39,1541.39,1541.39,0
2000-01-19,1557.9,1557.9,1557.9,1557.9,0
2000-01-20,1556.15,1556.15,1556.15,1556.15,0
2000-01-21,1565.22,1565.22,1565.22,1565.22,0
2000-01-24,1572.51,1572.51,1572.51,1572.51,0
2000-01-25,1570.12,1570.12,1570.12,1570.12,0
2000-01-26,1587.09,1587.09,1587.09,1587.09,0
2000-01-27,1593.58,1593.58,1593.58,1593.58,0
2000-01-28,1592.96,1592.96,1592.96,1592.96,0
2000-01-31,1598.75,1598.75,1598.75,1598.75,0
2000-02-01,1606.83,1606.83,1606.83,1606.83,0
2000-02-02,1604.46,1604.46,1604.46,1604.46,0
2000-02-03,1609.06,1609.06,1609.06,1609.06,0
2000-02-04,1605.29,1605.29,1605.29,1605.29,0
2000-02-07,1624.74,1624.74,1624.74,1624.74,0
2000-02-08,1640.73,1640.73,1640.73,1640.73,0
2000-02-09,1669.74,1669.74,1669.74,1669.74,0
2000-02-10,1683.42,1683.42,1683.42,1683.42,0
2000-02-11,1710.19,1710.19,1710.19,1710.19,0
2000-02-14,1735,1735,1735,1735,0
2000-02-15,1730.01,1730.01,1730.01,1730.01,0
2000-02-16,1748.19,1748.19,1748.19,1748.19,0
2000-02-17,1763.41,1763.41,1763.41,1763.41,0
2000-02-18,1724,1724,1724,1724,0
2000-02-21,1716.89,1716.89,1716.89,1716.89,0
2000-02-22,1694.12,1694.12,1694.12,1694.12,0
2000-02-23,1693.6,1693.6,1693.6,1693.6,0
2000-02-24,1689.43,1689.43,1689.43,1689.43,0
2000-02-25,1694.22,1694.22,1694.22,1694.22,0
2000-02-28,1678.07,1678.07,1678.07,1678.07,0
2000-02-29,1670.64,1670.64,1670.64,1670.64,0
2000-03-01,1668.45,1668.45,1668.45,1668.45,0
2000-03-02,1660.98,1660.98,1660.98,1660.98,0
2000-03-03,1637.84,1637.84,1637.84,1637.84,0
2000-03-06,1650.03,1650.03,1650.03,1650.03,0
2000-03-07,1676.57,1676.57,1676.57,1676.57,0
2000-03-08,1672.96,1672.96,1672.96,1672.96,0
2000-03-09,1687.3,1687.3,1687.3,1687.3,0
2000-03-10,1698.96,1698.96,1698.96,1698.96,0
2000-03-13,1733.16,1733.16,1733.16,1733.16,0
2000-03-14,1730.84,1730.84,1730.84,1730.84,0
2000-03-15,1721.44,1721.44,1721.44,1721.44,0
2000-03-16,1713.22,1713.22,1713.22,1713.22,0
2000-03-17,1725.29,1725.29,1725.29,1725.29,0
2000-03-20,1731.9,1731.9,1731.9,1731.9,0
2000-03-21,1724.51,1724.51,1724.51,1724.51,0
2000-03-22,1727.89,1727.89,1727.89,1727.89,0
2000-03-23,1736.86,1736.86,1736.86,1736.86,0
2000-03-24,1737.67,1737.67,1737.67,1737.67,0
2000-03-27,1735.31,1735.31,1735.31,1735.31,0
2000-03-28,1737.44,1737.44,1737.44,1737.44,0
2000-03-29,1732.2,1732.2,1732.2,1732.2,0
2000-03-30,1758.33,1758.33,1758.33,1758.33,0
2000-03-31,1781.34,1781.34,1781.34,1781.34,0
2000-04-03,1785.61,1785.61,1785.61,1785.61,0
2000-04-04,1795.13,1795.13,1795.13,1795.13,0
2000-04-05,1744.34,1744.34,1744.34,1744.34,0
2000-04-06,1753.1,1753.1,1753.1,1753.1,0
2000-04-07,1770.66,1770.66,1770.66,1770.66,0
2000-04-10,1765.97,1765.97,1765.97,1765.97,0
2000-04-11,1772.66,1772.66,1772.66,1772.66,0
2000-04-12,1739.41,1739.41,1739.41,1739.41,0
2000-04-13,1728.21,1728.21,1728.21,1728.21,0
2000-04-14,1724.4,1724.4,1724.4,1724.4,0
2000-04-17,1678.6,1678.6,1678.6,1678.6,0
2000-04-18,1710.13,1710.13,1710.13,1710.13,0
2000-04-19,1725.66,1725.66,1725.66,1725.66,0
2000-04-25,1716.81,1716.81,1716.81,1716.81,0
2000-04-26,1712.52,1712.52,1712.52,1712.52,0
2000-04-27,1710.84,1710.84,1710.84,1710.84,0
2000-04-28,1714.69,1714.69,1714.69,1714.69,0
2000-05-02,1698.25,1698.25,1698.25,1698.25,0
2000-05-03,1698.04,1698.04,1698.04,1698.04,0
2000-05-04,1708.96,1708.96,1708.96,1708.96,0
2000-05-05,1678.1,1678.1,1678.1,1678.1,0
2000-05-08,1676.6,1676.6,1676.6,1676.6,0
2000-05-09,1672.58,1672.58,1672.58,1672.58,0
2000-05-10,1644.07,1644.07,1644.07,1644.07,0
2000-05-11,1609.84,1609.84,1609.84,1609.84,0
2000-05-12,1631.08,1631.08,1631.08,1631.08,0
2000-05-15,1639.42,1639.42,1639.42,1639.42,0
2000-05-16,1625.19,1625.19,1625.19,1625.19,0
2000-05-17,1601.66,1601.66,1601.66,1601.66,0
2000-05-18,1565.16,1565.16,1565.16,1565.16,0
2000-05-19,1547.66,1547.66,1547.66,1547.66,0
2000-05-22,1530.87,1530.87,1530.87,1530.87,0
2000-05-23,1551.97,1551.97,1551.97,1551.97,0
2000-05-24,1544.97,1544.97,1544.97,1544.97,0
2000-05-25,1553.06,1553.06,1553.06,1553.06,0
2000-05-26,1550.82,1550.82,1550.82,1550.82,0
2000-05-29,1547.2,1547.2,1547.2,1547.2,0
2000-05-30,1560.5,1560.5,1560.5,1560.5,0
2000-05-31,1563.28,1563.28,1563.28,1563.28,0
2000-06-02,1554.83,1554.83,1554.83,1554.83,0
2000-06-05,1567.23,1567.23,1567.23,1567.23,0
2000-06-06,1545.4,1545.4,1545.4,1545.4,0
2000-06-07,1547.68,1547.68,1547.68,1547.68,0
2000-06-08,1542.67,1542.67,1542.67,1542.67,0
2000-06-09,1547.38,1547.38,1547.38,1547.38,0
2000-06-13,1538.24,1538.24,1538.24,1538.24,0
2000-06-14,1531.33,1531.33,1531.33,1531.33,0
2000-06-15,1516.65,1516.65,1516.65,1516.65,0
2000-06-16,1531.06,1531.06,1531.06,1531.06,0
2000-06-19,1544.7,1544.7,1544.7,1544.7,0
2000-06-20,1563.75,1563.75,1563.75,1563.75,0
2000-06-21,1557.74,1557.74,1557.74,1557.74,0
2000-06-22,1557.41,1557.41,1557.41,1557.41,0
2000-06-23,1554.61,1554.61,1554.61,1554.61,0
2000-06-26,1547.19,1547.19,1547.19,1547.19,0
2000-06-27,1541.1,1541.1,1541.1,1541.1,0
2000-06-28,1538.88,1538.88,1538.88,1538.88,0
2000-06-29,1528.7,1528.7,1528.7,1528.7,0
2000-06-30,1534.73,1534.73,1534.73,1534.73,0
2000-07-03,1524.22,1524.22,1524.22,1524.22,0
2000-07-04,1533.47,1533.47,1533.47,1533.47,0
2000-07-05,1530.87,1530.87,1530.87,1530.87,0
2000-07-06,1531.04,1531.04,1531.04,1531.04,0
2000-07-07,1534.22,1534.22,1534.22,1534.22,0
2000-07-10,1531.97,1531.97,1531.97,1531.97,0
2000-07-11,1518.67,1518.67,1518.67,1518.67,0
2000-07-12,1525.59,1525.59,1525.59,1525.59,0
2000-07-13,1516.6,1516.6,1516.6,1516.6,0
2000-07-14,1535.79,1535.79,1535.79,1535.79,0
2000-07-17,1532.37,1532.37,1532.37,1532.37,0
2000-07-18,1550.05,1550.05,1550.05,1550.05,0
2000-07-19,1546.91,1546.91,1546.91,1546.91,0
2000-07-20,1550.56,1550.56,1550.56,1550.56,0
2000-07-21,1552.25,1552.25,1552.25,1552.25,0
2000-07-24,1547.94,1547.94,1547.94,1547.94,0
2000-07-25,1543.76,1543.76,1543.76,1543.76,0
2000-07-26,1533.38,1533.38,1533.38,1533.38,0
2000-07-27,1530.6,1530.6,1530.6,1530.6,0
2000-07-28,1530.94,1530.94,1530.94,1530.94,0
2000-07-31,1534.67,1534.67,1534.67,1534.67,0
2000-08-01,1533.15,1533.15,1533.15,1533.15,0
2000-08-02,1522.67,1522.67,1522.67,1522.67,0
2000-08-03,1521.43,1521.43,1521.43,1521.43,0
2000-08-04,1528.06,1528.06,1528.06,1528.06,0
2000-08-08,1529.23,1529.23,1529.23,1529.23,0
2000-08-09,1527.3,1527.3,1527.3,1527.3,0
2000-08-10,1535.45,1535.45,1535.45,1535.45,0
2000-08-11,1533.01,1533.01,1533.01,1533.01,0
2000-08-14,1525.96,1525.96,1525.96,1525.96,0
2000-08-15,1521,1521,1521,1521,0
2000-08-16,1531.53,1531.53,1531.53,1531.53,0
2000-08-17,1520.52,1520.52,1520.52,1520.52,0
2000-08-18,1517.96,1517.96,1517.96,1517.96,0
2000-08-21,1516.48,1516.48,1516.48,1516.48,0
2000-08-22,1521.55,1521.55,1521.55,1521.55,0
2000-08-23,1521.59,1521.59,1521.59,1521.59,0
2000-08-24,1527.22,1527.22,1527.22,1527.22,0
2000-08-25,1527.11,1527.11,1527.11,1527.11,0
2000-08-28,1523.28,1523.28,1523.28,1523.28,0
2000-08-29,1527.24,1527.24,1527.24,1527.24,0
2000-08-30,1523.73,1523.73,1523.73,1523.73,0
2000-08-31,1533.15,1533.15,1533.15,1533.15,0
2000-09-01,1529.44,1529.44,1529.44,1529.44,0
2000-09-04,1517.68,1517.68,1517.68,1517.68,0
2000-09-05,1512.64,1512.64,1512.64,1512.64,0
2000-09-06,1513.6,1513.6,1513.6,1513.6,0
2000-09-07,1513.37,1513.37,1513.37,1513.37,0
2000-09-08,1494.79,1494.79,1494.79,1494.79,0
2000-09-11,1468.51,1468.51,1468.51,1468.51,0
2000-09-12,1471.97,1471.97,1471.97,1471.97,0
2000-09-13,1455.48,1455.48,1455.48,1455.48,0
2000-09-14,1453.96,1453.96,1453.96,1453.96,0
2000-09-15,1472.8,1472.8,1472.8,1472.8,0
2000-09-18,1468.81,1468.81,1468.81,1468.81,0
2000-09-19,1487.01,1487.01,1487.01,1487.01,0
2000-09-20,1496.74,1496.74,1496.74,1496.74,0
2000-09-21,1506.89,1506.89,1506.89,1506.89,0
2000-09-22,1511.28,1511.28,1511.28,1511.28,0
2000-09-25,1506.97,1506.97,1506.97,1506.97,0
2000-09-26,1501.42,1501.42,1501.42,1501.42,0
2000-09-27,1497.09,1497.09,1497.09,1497.09,0
2000-09-28,1490.97,1490.97,1490.97,1490.97,0
2000-09-29,1488.96,1488.96,1488.96,1488.96,0
2000-10-02,1490.53,1490.53,1490.53,1490.53,0
2000-10-03,1482.07,1482.07,1482.07,1482.07,0
2000-10-04,1479.55,1479.55,1479.55,1479.55,0
2000-10-05,1479.58,1479.58,1479.58,1479.58,0
2000-10-06,1478.41,1478.41,1478.41,1478.41,0
2000-10-09,1471.4,1471.4,1471.4,1471.4,0
2000-10-10,1472.38,1472.38,1472.38,1472.38,0
2000-10-11,1436.76,1436.76,1436.76,1436.76,0
2000-10-12,1433.67,1433.67,1433.67,1433.67,0
2000-10-13,1444.15,1444.15,1444.15,1444.15,0
2000-10-16,1448.21,1448.21,1448.21,1448.21,0
2000-10-17,1451.49,1451.49,1451.49,1451.49,0
2000-10-18,1435.77,1435.77,1435.77,1435.77,0
2000-10-19,1426.94,1426.94,1426.94,1426.94,0
2000-10-20,1419.88,1419.88,1419.88,1419.88,0
2000-10-23,1419.35,1419.35,1419.35,1419.35,0
2000-10-24,1415.55,1415.55,1415.55,1415.55,0
2000-10-25,1416.5,1416.5,1416.5,1416.5,0
2000-10-26,1426.97,1426.97,1426.97,1426.97,0
2000-10-27,1427.69,1427.69,1427.69,1427.69,0
2000-10-30,1401.21,1401.21,1401.21,1401.21,0
2000-10-31,1415.22,1415.22,1415.22,1415.22,0
2000-11-01,1375.31,1375.31,1375.31,1375.31,0
2000-11-02,1381.02,1381.02,1381.02,1381.02,0
2000-11-03,1376.23,1376.23,1376.23,1376.23,0
2000-11-06,1378.22,1378.22,1378.22,1378.22,0
2000-11-07,1363.2,1363.2,1363.2,1363.2,0
2000-11-08,1366.65,1366.65,1366.65,1366.65,0
2000-11-09,1362.5,1362.5,1362.5,1362.5,0
2000-11-10,1357.38,1357.38,1357.38,1357.38,0
2000-11-13,1347.28,1347.28,1347.28,1347.28,0
2000-11-14,1357.5,1357.5,1357.5,1357.5,0
2000-11-15,1351.21,1351.21,1351.21,1351.21,0
2000-11-16,1303.89,1303.89,1303.89,1303.89,0
2000-11-17,1293.15,1293.15,1293.15,1293.15,0
2000-11-20,1292.67,1292.67,1292.67,1292.67,0
2000-11-21,1286.66,1286.66,1286.66,1286.66,0
2000-11-22,1278.47,1278.47,1278.47,1278.47,0
2000-11-23,1268.86,1268.86,1268.86,1268.86,0
2000-11-24,1262.56,1262.56,1262.56,1262.56,0
2000-11-27,1268.45,1268.45,1268.45,1268.45,0
2000-11-28,1259.94,1259.94,1259.94,1259.94,0
2000-11-29,1238.55,1238.55,1238.55,1238.55,0
2000-11-30,1226.47,1226.47,1226.47,1226.47,0
2000-12-01,1210.17,1210.17,1210.17,1210.17,0
2000-12-04,1211.27,1211.27,1211.27,1211.27,0
2000-12-05,1210.74,1210.74,1210.74,1210.74,0
2000-12-06,1227.51,1227.51,1227.51,1227.51,0
2000-12-07,1227.95,1227.95,1227.95,1227.95,0
2000-12-08,1224.46,1224.46,1224.46,1224.46,0
2000-12-11,1228.69,1228.69,1228.69,1228.69,0
2000-12-12,1233.81,1233.81,1233.81,1233.81,0
2000-12-13,1218.97,1218.97,1218.97,1218.97,0
2000-12-14,1233.09,1233.09,1233.09,1233.09,0
2000-12-15,1284.06,1284.06,1284.06,1284.06,0
2000-12-18,1293.65,1293.65,1293.65,1293.65,0
2000-12-19,1291.56,1291.56,1291.56,1291.56,0
2000-12-20,1288.15,1288.15,1288.15,1288.15,0
2000-12-21,1278.42,1278.42,1278.42,1278.42,0
2000-12-22,1265.09,1265.09,1265.09,1265.09,0
2000-12-27,1276.55,1276.55,1276.55,1276.55,0
2000-12-28,1281.11,1281.11,1281.11,1281.11,0
2000-12-29,1303.31,1303.31,1303.31,1303.31,0
2001-01-03,1267.55,1267.55,1267.55,1267.55,0
2001-01-04,1261.61,1261.61,1261.61,1261.61,0
2001-01-05,1243.36,1243.36,1243.36,1243.36,0
2001-01-08,1244.35,1244.35,1244.35,1244.35,0
2001-01-09,1239.23,1239.23,1239.23,1239.23,0
2001-01-10,1232.03,1232.03,1232.03,1232.03,0
2001-01-11,1236.56,1236.56,1236.56,1236.56,0
2001-01-12,1244.4,1244.4,1244.4,1244.4,0
2001-01-15,1236.63,1236.63,1236.63,1236.63,0
2001-01-16,1234.72,1234.72,1234.72,1234.72,0
2001-01-17,1223.54,1223.54,1223.54,1223.54,0
2001-01-18,1234.54,1234.54,1234.54,1234.54,0
2001-01-19,1237.8,1237.8,1237.8,1237.8,0
2001-01-22,1236.54,1236.54,1236.54,1236.54,0
2001-01-23,1242.56,1242.56,1242.56,1242.56,0
2001-01-24,1230.59,1230.59,1230.59,1230.59,0
2001-01-25,1230.57,1230.57,1230.57,1230.57,0
2001-01-26,1236.78,1236.78,1236.78,1236.78,0
2001-01-29,1227.38,1227.38,1227.38,1227.38,0
2001-01-30,1230.36,1230.36,1230.36,1230.36,0
2001-01-31,1226.93,1226.93,1226.93,1226.93,0
2001-02-01,1229.06,1229.06,1229.06,1229.06,0
2001-02-02,1226.04,1226.04,1226.04,1226.04,0
2001-02-05,1227.78,1227.78,1227.78,1227.78,0
2001-02-06,1231.59,1231.59,1231.59,1231.59,0
2001-02-07,1231.96,1231.96,1231.96,1231.96,0
2001-02-08,1232.31,1232.31,1232.31,1232.31,0
2001-02-09,1236.93,1236.93,1236.93,1236.93,0
2001-02-12,1231.93,1231.93,1231.93,1231.93,0
2001-02-13,1227.24,1227.24,1227.24,1227.24,0
2001-02-14,1221.09,1221.09,1221.09,1221.09,0
2001-02-15,1221.76,1221.76,1221.76,1221.76,0
2001-02-16,1224.29,1224.29,1224.29,1224.29,0
2001-02-19,1209.1,1209.1,1209.1,1209.1,0
2001-02-20,1206.42,1206.42,1206.42,1206.42,0
2001-02-21,1206.36,1206.36,1206.36,1206.36,0
2001-02-22,1208.89,1208.89,1208.89,1208.89,0
2001-02-23,1208.85,1208.85,1208.85,1208.85,0
2001-02-26,1201.17,1201.17,1201.17,1201.17,0
2001-02-27,1211.83,1211.83,1211.83,1211.83,0
2001-02-28,1222.4,1222.4,1222.4,1222.4,0
2001-03-01,1218.69,1218.69,1218.69,1218.69,0
2001-03-02,1218.82,1218.82,1218.82,1218.82,0
2001-03-05,1225.14,1225.14,1225.14,1225.14,0
2001-03-06,1236.84,1236.84,1236.84,1236.84,0
2001-03-07,1229.41,1229.41,1229.41,1229.41,0
2001-03-08,1228.54,1228.54,1228.54,1228.54,0
2001-03-09,1232.92,1232.92,1232.92,1232.92,0
2001-03-12,1223.01,1223.01,1223.01,1223.01,0
2001-03-13,1215.96,1215.96,1215.96,1215.96,0
2001-03-14,1218.62,1218.62,1218.62,1218.62,0
2001-03-15,1214.49,1214.49,1214.49,1214.49,0
2001-03-16,1216.44,1216.44,1216.44,1216.44,0
2001-03-19,1206.69,1206.69,1206.69,1206.69,0
2001-03-20,1202.07,1202.07,1202.07,1202.07,0
2001-03-21,1193.5,1193.5,1193.5,1193.5,0
2001-03-22,1181.32,1181.32,1181.32,1181.32,0
2001-03-23,1177.07,1177.07,1177.07,1177.07,0
2001-03-26,1171.96,1171.96,1171.96,1171.96,0
2001-03-27,1159.68,1159.68,1159.68,1159.68,0
2001-03-28,1176.57,1176.57,1176.57,1176.57,0
2001-03-29,1172.22,1172.22,1172.22,1172.22,0
2001-03-30,1187.6,1187.6,1187.6,1187.6,0
2001-04-02,1176.64,1176.64,1176.64,1176.64,0
2001-04-03,1169.11,1169.11,1169.11,1169.11,0
2001-04-04,1153.89,1153.89,1153.89,1153.89,0
2001-04-05,1151.7,1151.7,1151.7,1151.7,0
2001-04-06,1150.28,1150.28,1150.28,1150.28,0
2001-04-09,1144.08,1144.08,1144.08,1144.08,0
2001-04-10,1145.84,1145.84,1145.84,1145.84,0
2001-04-11,1147.59,1147.59,1147.59,1147.59,0
2001-04-17,1141.41,1141.41,1141.41,1141.41,0
2001-04-18,1136.63,1136.63,1136.63,1136.63,0
2001-04-19,1127.25,1127.25,1127.25,1127.25,0
2001-04-20,1147.68,1147.68,1147.68,1147.68,0
2001-04-23,1131.26,1131.26,1131.26,1131.26,0
2001-04-24,1138.59,1138.59,1138.59,1138.59,0
2001-04-25,1137.19,1137.19,1137.19,1137.19,0
2001-04-26,1143.17,1143.17,1143.17,1143.17,0
2001-04-27,1154.81,1154.81,1154.81,1154.81,0
2001-04-30,1143.57,1143.57,1143.57,1143.57,0
2001-05-02,1100.72,1100.72,1100.72,1100.72,0
2001-05-03,1101.31,1101.31,1101.31,1101.31,0
2001-05-04,1096.85,1096.85,1096.85,1096.85,0
2001-05-07,1102.73,1102.73,1102.73,1102.73,0
2001-05-08,1101.55,1101.55,1101.55,1101.55,0
2001-05-09,1098.99,1098.99,1098.99,1098.99,0
2001-05-10,1101.17,1101.17,1101.17,1101.17,0
2001-05-11,1110.11,1110.11,1110.11,1110.11,0
2001-05-14,1106.38,1106.38,1106.38,1106.38,0
2001-05-15,1116.59,1116.59,1116.59,1116.59,0
2001-05-16,1108.44,1108.44,1108.44,1108.44,0
2001-05-17,1101.25,1101.25,1101.25,1101.25,0
2001-05-18,1100.22,1100.22,1100.22,1100.22,0
2001-05-21,1100.68,1100.68,1100.68,1100.68,0
2001-05-22,1101.98,1101.98,1101.98,1101.98,0
2001-05-23,1106.28,1106.28,1106.28,1106.28,0
2001-05-25,1099.66,1099.66,1099.66,1099.66,0
2001-05-28,1098.34,1098.34,1098.34,1098.34,0
2001-05-29,1100.59,1100.59,1100.59,1100.59,0
2001-05-30,1088.24,1088.24,1088.24,1088.24,0
2001-05-31,1099.19,1099.19,1099.19,1099.19,0
2001-06-01,1104.54,1104.54,1104.54,1104.54,0
2001-06-05,1079.27,1079.27,1079.27,1079.27,0
2001-06-06,1083.1,1083.1,1083.1,1083.1,0
2001-06-07,1083.11,1083.11,1083.11,1083.11,0
2001-06-08,1080.47,1080.47,1080.47,1080.47,0
2001-06-11,1072.13,1072.13,1072.13,1072.13,0
2001-06-12,1077.93,1077.93,1077.93,1077.93,0
2001-06-13,1063.9,1063.9,1063.9,1063.9,0
2001-06-14,1054.82,1054.82,1054.82,1054.82,0
2001-06-15,1058.58,1058.58,1058.58,1058.58,0
2001-06-18,1068.12,1068.12,1068.12,1068.12,0
2001-06-19,1068.26,1068.26,1068.26,1068.26,0
2001-06-20,1059.82,1059.82,1059.82,1059.82,0
2001-06-21,1056.23,1056.23,1056.23,1056.23,0
2001-06-25,1054.97,1054.97,1054.97,1054.97,0
2001-06-26,1061.68,1061.68,1061.68,1061.68,0
2001-06-27,1072.43,1072.43,1072.43,1072.43,0
2001-06-28,1062.1,1062.1,1062.1,1062.1,0
2001-06-29,1090.72,1090.72,1090.72,1090.72,0
2001-07-02,1068.8,1068.8,1068.8,1068.8,0
2001-07-03,1063.73,1063.73,1063.73,1063.73,0
2001-07-04,1059.54,1059.54,1059.54,1059.54,0
2001-07-05,1060.29,1060.29,1060.29,1060.29,0
2001-07-06,1061.99,1061.99,1061.99,1061.99,0
2001-07-09,1058.38,1058.38,1058.38,1058.38,0
2001-07-10,1046.43,1046.43,1046.43,1046.43,0
2001-07-11,1045.99,1045.99,1045.99,1045.99,0
2001-07-12,1049.48,1049.48,1049.48,1049.48,0
2001-07-13,1042.35,1042.35,1042.35,1042.35,0
2001-07-16,1047.07,1047.07,1047.07,1047.07,0
2001-07-17,1043.76,1043.76,1043.76,1043.76,0
2001-07-18,1047.16,1047.16,1047.16,1047.16,0
2001-07-19,1043.34,1043.34,1043.34,1043.34,0
2001-07-20,1044.73,1044.73,1044.73,1044.73,0
2001-07-23,1044.07,1044.07,1044.07,1044.07,0
2001-07-24,1040.01,1040.01,1040.01,1040.01,0
2001-07-25,1033.58,1033.58,1033.58,1033.58,0
2001-07-26,1025.9,1025.9,1025.9,1025.9,0
2001-07-27,1028.89,1028.89,1028.89,1028.89,0
2001-07-30,1031.55,1031.55,1031.55,1031.55,0
2001-07-31,1034.37,1034.37,1034.37,1034.37,0
2001-08-01,1028.57,1028.57,1028.57,1028.57,0
2001-08-02,1032.23,1032.23,1032.23,1032.23,0
2001-08-03,1042.55,1042.55,1042.55,1042.55,0
2001-08-07,1030.81,1030.81,1030.81,1030.81,0
2001-08-08,1035.48,1035.48,1035.48,1035.48,0
2001-08-09,1027.99,1027.99,1027.99,1027.99,0
2001-08-10,1039.26,1039.26,1039.26,1039.26,0
2001-08-13,1030.61,1030.61,1030.61,1030.61,0
2001-08-14,1037.25,1037.25,1037.25,1037.25,0
2001-08-15,1045.44,1045.44,1045.44,1045.44,0
2001-08-16,1037.24,1037.24,1037.24,1037.24,0
2001-08-17,1033.07,1033.07,1033.07,1033.07,0
2001-08-20,1039.51,1039.51,1039.51,1039.51,0
2001-08-21,1035.46,1035.46,1035.46,1035.46,0
2001-08-22,1029.44,1029.44,1029.44,1029.44,0
2001-08-23,1027,1027,1027,1027,0
2001-08-24,1005.03,1005.03,1005.03,1005.03,0
2001-08-27,1017.66,1017.66,1017.66,1017.66,0
2001-08-28,1020.57,1020.57,1020.57,1020.57,0
2001-08-29,1018.13,1018.13,1018.13,1018.13,0
2001-08-30,1031.26,1031.26,1031.26,1031.26,0
2001-08-31,1056.31,1056.31,1056.31,1056.31,0
2001-09-03,1049.34,1049.34,1049.34,1049.34,0
2001-09-04,1064.65,1064.65,1064.65,1064.65,0
2001-09-05,1050.62,1050.62,1050.62,1050.62,0
2001-09-06,1048.69,1048.69,1048.69,1048.69,0
2001-09-07,1054.01,1054.01,1054.01,1054.01,0
2001-09-10,1059.83,1059.83,1059.83,1059.83,0
2001-09-11,1040.16,1040.16,1040.16,1040.16,0
2001-09-12,1034.21,1034.21,1034.21,1034.21,0
2001-09-13,1040.72,1040.72,1040.72,1040.72,0
2001-09-14,1039.07,1039.07,1039.07,1039.07,0
2001-09-17,1027.29,1027.29,1027.29,1027.29,0
2001-09-18,1026.59,1026.59,1026.59,1026.59,0
2001-09-19,1016.31,1016.31,1016.31,1016.31,0
2001-09-20,1035.81,1035.81,1035.81,1035.81,0
2001-09-21,1010.62,1010.62,1010.62,1010.62,0
2001-09-24,1029.74,1029.74,1029.74,1029.74,0
2001-09-25,1039.05,1039.05,1039.05,1039.05,0
2001-09-26,1045.99,1045.99,1045.99,1045.99,0
2001-09-27,1045.9,1045.9,1045.9,1045.9,0
2001-09-28,1059.47,1059.47,1059.47,1059.47,0
2001-10-01,1042.04,1042.04,1042.04,1042.04,0
2001-10-02,1048.59,1048.59,1048.59,1048.59,0
2001-10-03,1034.81,1034.81,1034.81,1034.81,0
2001-10-04,1088.34,1088.34,1088.34,1088.34,0
2001-10-05,1069.92,1069.92,1069.92,1069.92,0
2001-10-08,1085.43,1085.43,1085.43,1085.43,0
2001-10-09,1099.59,1099.59,1099.59,1099.59,0
2001-10-10,1093.66,1093.66,1093.66,1093.66,0
2001-10-11,1113.9,1113.9,1113.9,1113.9,0
2001-10-12,1110.81,1110.81,1110.81,1110.81,0
2001-10-15,1110.81,1114.6,1107.49,1114.6,0
2001-10-16,1114.6,1117.53,1109.4,1115.8,0
2001-10-17,1115.8,1122.76,1114.88,1122.76,0
2001-10-18,1122.76,1129.89,1120.46,1123.03,0
2001-10-19,1123.03,1130.59,1122.83,1130.59,0
2001-10-22,1130.59,1139.99,1130.59,1139.99,0
2001-10-23,1139.99,1140.06,1135,1137.29,0
2001-10-24,1137.29,1138.72,1131.15,1133.36,0
2001-10-25,1133.36,1137.79,1130.73,1132.65,0
2001-10-26,1132.65,1137.2,1127.74,1133.56,0
2001-10-29,1133.56,1137.3,1129.46,1130.43,0
2001-10-30,1130.43,1132.44,1123.44,1125.29,0
2001-10-31,1125.29,1126.67,1121.51,1126.67,0
2001-11-01,1126.67,1134.34,1125.4,1126.16,0
2001-11-02,1126.16,1128.94,1122.96,1124.52,0
2001-11-05,1124.52,1126.06,1120.95,1122.39,0
2001-11-06,1122.39,1126.12,1111.68,1113.56,0
2001-11-07,1113.56,1118.95,1113.56,1114.21,0
2001-11-08,1114.21,1120.45,1114.21,1117.2,0
2001-11-09,1117.2,1128.68,1116.64,1122.64,0
2001-11-12,1122.64,1123.42,1116.61,1117.25,0
2001-11-13,1117.25,1121.29,1113.24,1117.52,0
2001-11-14,1117.52,1117.52,1111.19,1112.03,0
2001-11-15,1112.03,1112.44,1099.87,1109.02,0
2001-11-16,1109.02,1118.07,1108.55,1112.01,0
2001-11-19,1112.01,1115.91,1110.07,1115.91,0
2001-11-20,1115.91,1119.03,1111.41,1113.19,0
2001-11-21,1113.19,1124.92,1113.19,1124.81,0
2001-11-22,1124.81,1124.9,1110.06,1119.59,0
2001-11-23,1119.59,1120.37,1065.55,1101.96,0
2001-11-26,1101.96,1107.57,1101.96,1104.73,0
2001-11-27,1104.73,1107.94,1098.52,1106.64,0
2001-11-28,1106.64,1117.03,1105.58,1115.81,0
2001-11-29,1115.81,1123.16,1115.44,1122.53,0
2001-11-30,1122.53,1130.09,1120.34,1129.53,0
2001-12-03,1129.53,1129.64,1117.36,1118.88,0
2001-12-04,1118.88,1120.44,1115.79,1117.92,0
2001-12-05,1117.92,1122.1,1116.22,1118.76,0
2001-12-06,1118.76,1124.67,1118.68,1124.67,0
2001-12-07,1124.67,1131.49,1124.37,1131.49,0
2001-12-10,1131.49,1132.63,1121.45,1126.72,0
2001-12-11,1126.72,1132.01,1122.27,1126.75,0
2001-12-12,1126.75,1133.7,1123.6,1129.16,0
2001-12-13,1129.16,1145.26,1128.05,1145.26,0
2001-12-14,1145.26,1150.64,1144.15,1150.64,0
2001-12-17,1150.64,1153.78,1149.05,1152.01,0
2001-12-18,1152.01,1153.33,1148.68,1150.59,0
2001-12-19,1150.59,1154.31,1150.08,1153.11,0
2001-12-20,1153.11,1165.58,1149.41,1159.85,0
2001-12-21,1159.85,1164.44,1159.22,1164.37,0
2001-12-27,1164.37,1171.63,1158.39,1169.38,0
2001-12-28,1169.38,1182.21,1168.21,1180.75,0
2002-01-03,1180.75,1182.48,1170.23,1170.23,0
2002-01-04,1170.23,1181.32,1170.23,1179.87,0
2002-01-07,1179.87,1184.22,1168.64,1176.84,0
2002-01-08,1176.84,1191.69,1176.67,1191.69,0
2002-01-09,1191.69,1202.89,1188.61,1202.68,0
2002-01-10,1202.68,1205.31,1199.02,1201.69,0
2002-01-11,1201.69,1211.23,1198.51,1208.96,0
2002-01-14,1208.96,1209.03,1198.03,1208.94,0
2002-01-15,1208.94,1220.29,1207.27,1219.11,0
2002-01-16,1219.11,1230.43,1219.06,1229.11,0
2002-01-17,1229.11,1248.39,1226.91,1248.39,0
2002-01-18,1248.39,1269.11,1248.39,1268.9,0
2002-01-21,1268.9,1269,1254.35,1255.86,0
2002-01-22,1255.86,1261.65,1254.9,1256.86,0
2002-01-23,1256.86,1258.17,1246.83,1250.23,0
2002-01-24,1250.23,1254.72,1250.23,1254.12,0
2002-01-25,1254.12,1256.47,1248.22,1252.09,0
2002-01-28,1252.09,1255.46,1250.77,1252.41,0
2002-01-29,1252.41,1265.17,1252.41,1261.46,0
2002-01-30,1261.46,1262.86,1254.73,1257.34,0
2002-01-31,1257.34,1262.23,1254.24,1255.52,0
2002-02-01,1255.52,1258.06,1245.16,1247.19,0
2002-02-04,1247.19,1267.08,1246.82,1265.5,0
2002-02-05,1265.5,1279.43,1265.5,1268.52,0
2002-02-06,1268.52,1282.27,1268.52,1274.49,0
2002-02-07,1274.49,1280.49,1272.44,1279.85,0
2002-02-08,1279.85,1297.08,1279.85,1289.43,0
2002-02-11,1289.43,1294.96,1287.22,1294.96,0
2002-02-12,1294.96,1301.27,1287.08,1288.94,0
2002-02-13,1288.94,1291.26,1286.13,1287.5,0
2002-02-14,1287.5,1301.45,1287.5,1301.45,0
2002-02-15,1301.45,1301.78,1289.23,1291.99,0
2002-02-18,1291.99,1293.07,1288.36,1288.89,0
2002-02-19,1288.89,1292.12,1288.21,1291.92,0
2002-02-20,1291.92,1300.52,1290.36,1295.33,0
2002-02-21,1295.33,1298.71,1285.13,1285.87,0
2002-02-22,1285.87,1286.59,1280.08,1283.26,0
2002-02-25,1283.26,1288.96,1282.89,1284.09,0
2002-02-26,1284.09,1288.04,1283.16,1286.28,0
2002-02-27,1286.28,1287.48,1281.78,1281.93,0
2002-02-28,1281.93,1294.07,1281.93,1293.22,0
2002-03-01,1293.22,1301.74,1292.66,1301.64,0
2002-03-04,1301.64,1303.97,1294.14,1303.97,0
2002-03-05,1303.97,1306.91,1297.21,1303.52,0
2002-03-06,1303.52,1310.64,1300.88,1307.08,0
2002-03-07,1307.08,1307.76,1298.4,1301.96,0
2002-03-08,1301.96,1306.22,1298.41,1304.09,0
2002-03-11,1304.09,1307.64,1302.61,1306.31,0
2002-03-12,1306.31,1306.31,1299.48,1302.51,0
2002-03-13,1302.51,1305.62,1301.17,1303.57,0
2002-03-14,1303.57,1314.85,1303.57,1308.36,0
2002-03-15,1308.36,1315.26,1308.36,1312.72,0
2002-03-18,1312.72,1321.43,1312.72,1320.46,0
2002-03-19,1320.46,1327.1,1317.15,1317.15,0
2002-03-20,1317.15,1319.94,1316.49,1317.75,0
2002-03-21,1317.75,1322.4,1315.63,1319.09,0
2002-03-22,1319.09,1323.93,1316.69,1323.28,0
2002-03-25,1323.28,1323.97,1314.9,1315.39,0
2002-03-26,1315.39,1317.57,1308.08,1310.82,0
2002-03-27,1310.82,1322.58,1309.78,1322.58,0
2002-04-02,1322.58,1324.41,1318.71,1321.37,0
2002-04-03,1321.37,1321.89,1315.86,1317.36,0
2002-04-04,1317.36,1318.99,1310.4,1313.7,0
2002-04-05,1313.7,1318.47,1313.35,1318.19,0
2002-04-08,1318.19,1322.29,1317.7,1318.82,0
2002-04-09,1318.82,1319.7,1313.86,1316.21,0
2002-04-10,1316.21,1322.9,1316.21,1321.84,0
2002-04-11,1321.84,1327.75,1320.48,1327.75,0
2002-04-12,1327.75,1343.64,1327.75,1343.64,0
2002-04-15,1343.64,1349.45,1340.26,1349.45,0
2002-04-16,1349.45,1352.9,1345.31,1348.94,0
2002-04-17,1348.94,1349.53,1342.35,1344.21,0
2002-04-18,1344.21,1353.1,1344.21,1350.37,0
2002-04-19,1350.37,1353.06,1348.6,1350.97,0
2002-04-22,1350.97,1354.98,1350.33,1354.87,0
2002-04-23,1354.87,1357.14,1347.31,1348.46,0
2002-04-24,1348.46,1349.99,1340.02,1343.17,0
2002-04-26,1343.17,1344.23,1339.09,1342.72,0
2002-04-29,1342.72,1342.72,1338.29,1339.37,0
2002-04-30,1339.37,1349.15,1339.37,1344.92,0
2002-05-02,1344.92,1356.1,1344.92,1353.97,0
2002-05-03,1353.97,1357.18,1352.89,1356.48,0
2002-05-06,1356.48,1357.37,1342.23,1343.32,0
2002-05-07,1343.32,1346.2,1322.08,1323.39,0
2002-05-08,1323.39,1326.9,1317.03,1325.86,0
2002-05-10,1325.86,1328.76,1323.06,1326.99,0
2002-05-13,1326.99,1329.66,1306.62,1312.02,0
2002-05-14,1312.02,1323.28,1312.02,1321.65,0
2002-05-15,1321.65,1323.8,1316.98,1322.63,0
2002-05-16,1322.63,1325.19,1316.32,1320.48,0
2002-05-17,1320.48,1325.62,1317.32,1324.68,0
2002-05-21,1324.68,1332.55,1324.68,1328.25,0
2002-05-22,1328.25,1331.97,1320.84,1320.84,0
2002-05-23,1320.84,1336.77,1320.84,1336.77,0
2002-05-24,1336.77,1337.25,1326.46,1329,0
2002-05-27,1329,1332.27,1324.56,1330.23,0
2002-05-28,1330.23,1334.49,1324.18,1328.29,0
2002-05-29,1328.29,1332.99,1326.15,1328.18,0
2002-05-30,1328.18,1330.6,1320.09,1325.96,0
2002-05-31,1325.96,1327.84,1315.09,1321.16,0
2002-06-03,1321.16,1323.51,1315.54,1315.54,0
2002-06-04,1315.54,1328.38,1315.54,1322.58,0
2002-06-05,1322.58,1323.81,1315.98,1320.81,0
2002-06-06,1320.81,1322.54,1313,1314.22,0
2002-06-07,1314.22,1321.41,1314.09,1321.11,0
2002-06-10,1321.11,1322.87,1316.67,1319.97,0
2002-06-11,1319.97,1325.54,1318.68,1325.05,0
2002-06-12,1325.05,1325.92,1320.28,1321.81,0
2002-06-13,1321.81,1327.71,1318.62,1322.25,0
2002-06-14,1322.25,1327.16,1318.46,1326.98,0
2002-06-18,1326.98,1327.77,1315.11,1322.44,0
2002-06-19,1322.44,1322.66,1316.07,1317.62,0
2002-06-20,1317.62,1321.63,1313.1,1321.63,0
2002-06-21,1321.63,1327.26,1320.21,1327.26,0
2002-06-24,1327.26,1333.63,1326.51,1333.63,0
2002-06-25,1333.63,1333.77,1323.49,1326.35,0
2002-06-26,1326.35,1328.16,1322.91,1328.16,0
2002-06-27,1328.16,1339.45,1326.89,1339.45,0
2002-06-28,1339.45,1347.47,1338.05,1347.01,0
2002-07-01,1347.01,1347.01,1322.89,1324.71,0
2002-07-02,1324.71,1325.1,1319.74,1321.43,0
2002-07-03,1321.43,1323.91,1308.06,1308.06,0
2002-07-04,1308.06,1312.13,1306.14,1310.54,0
2002-07-05,1310.54,1317.88,1309.8,1317.88,0
2002-07-08,1317.88,1320.33,1317.88,1319.93,0
2002-07-09,1319.93,1330.92,1319.93,1328.67,0
2002-07-10,1328.67,1332.33,1327.78,1331.63,0
2002-07-11,1331.63,1332.99,1327.65,1327.88,0
2002-07-12,1327.88,1332.03,1327,1328.68,0
2002-07-15,1328.68,1329.1,1325,1328.66,0
2002-07-16,1328.66,1329.09,1323.75,1324.19,0
2002-07-17,1324.19,1324.26,1319.66,1321.18,0
2002-07-18,1321.18,1330.25,1321.18,1327,0
2002-07-19,1327,1330.96,1321.47,1328.59,0
2002-07-22,1328.59,1329.77,1324.43,1325.21,0
2002-07-23,1325.21,1325.42,1319.75,1320.69,0
2002-07-24,1320.69,1321.04,1310.37,1314.74,0
2002-07-25,1314.74,1315.72,1312.67,1314.96,0
2002-07-26,1314.96,1317.35,1309.79,1312.02,0
2002-07-29,1312.02,1312.6,1310.58,1310.58,0
2002-07-30,1310.58,1315.9,1309.85,1313.74,0
2002-07-31,1313.74,1321.14,1313.44,1320.96,0
2002-08-01,1320.96,1326.22,1320.31,1323.01,0
2002-08-02,1323.01,1331.95,1323.01,1325.06,0
2002-08-06,1325.06,1325.44,1321.55,1322.45,0
2002-08-07,1322.45,1323.07,1316.54,1320.22,0
2002-08-08,1320.22,1325.72,1320.22,1321.38,0
2002-08-09,1321.38,1321.38,1317.1,1317.22,0
2002-08-12,1317.22,1319.74,1315.85,1319.6,0
2002-08-13,1319.6,1322.68,1317.65,1322.68,0
2002-08-14,1322.68,1326.89,1322.68,1324.68,0
2002-08-15,1324.68,1326.62,1323.95,1324.82,0
2002-08-16,1324.82,1332.28,1323.65,1332.28,0
2002-08-19,1332.28,1335.54,1331.39,1331.39,0
2002-08-20,1331.39,1332.58,1326.3,1326.3,0
2002-08-21,1326.3,1327.59,1322.9,1326.75,0
2002-08-22,1326.75,1332.65,1326.75,1330,0
2002-08-23,1330,1346.43,1327.61,1344.16,0
2002-08-26,1344.16,1346.06,1334.99,1336.24,0
2002-08-27,1336.24,1336.83,1330.16,1333.28,0
2002-08-29,1333.28,1341.18,1331.24,1338.51,0
2002-08-30,1338.51,1343.17,1332.12,1342.58,0
2002-09-02,1342.58,1349.36,1338.43,1340.17,0
2002-09-03,1340.17,1341.06,1335.83,1336.04,0
2002-09-04,1336.04,1345.25,1336.04,1341.86,0
2002-09-05,1341.86,1353.91,1340.39,1353.65,0
2002-09-06,1353.65,1361.64,1353.11,1361.64,0
2002-09-09,1361.64,1364.21,1353.82,1355.56,0
2002-09-10,1355.56,1359.07,1354.08,1357.75,0
2002-09-11,1357.75,1359.88,1353.56,1356.44,0
2002-09-12,1356.44,1357.22,1347.82,1350.54,0
2002-09-13,1350.54,1351.03,1344.04,1349.24,0
2002-09-16,1349.24,1358.96,1346.26,1358.96,0
2002-09-17,1358.96,1360.8,1356.33,1356.86,0
2002-09-18,1356.86,1360.58,1356.37,1356.37,0
2002-09-19,1356.37,1362.14,1353.64,1360.71,0
2002-09-20,1360.71,1361.51,1356.22,1360.22,0
2002-09-23,1360.22,1364.18,1360.1,1362.32,0
2002-09-24,1362.32,1362.32,1355.37,1355.83,0
2002-09-25,1355.83,1359.95,1355.52,1358.89,0
2002-09-26,1358.89,1362.74,1357.85,1361.62,0
2002-09-27,1361.62,1368.51,1361.62,1362.49,0
2002-09-30,1362.49,1370.25,1360.7,1368.83,0
2002-10-01,1368.83,1368.83,1359.42,1361.76,0
2002-10-02,1361.76,1362.21,1355.95,1360.03,0
2002-10-03,1360.03,1361.46,1357.6,1361.21,0
2002-10-04,1361.21,1368.17,1359.93,1366.51,0
2002-10-07,1366.51,1366.82,1361.8,1363.62,0
2002-10-08,1363.62,1368.67,1363.23,1368.67,0
2002-10-09,1368.67,1372.34,1367.82,1371.99,0
2002-10-10,1371.99,1375.38,1370.66,1374.66,0
2002-10-11,1374.66,1378.04,1373.37,1376.81,0
2002-10-14,1376.81,1380.96,1375.76,1380.71,0
2002-10-15,1380.71,1381.55,1377.02,1377.67,0
2002-10-16,1377.67,1385.1,1377.67,1384.78,0
2002-10-17,1384.78,1389.56,1382.31,1388.88,0
2002-10-18,1388.88,1393.09,1382.57,1383.78,0
2002-10-21,1383.78,1390.27,1383.78,1385.13,0
2002-10-22,1385.13,1387.71,1382.24,1384.37,0
2002-10-23,1384.37,1385.05,1378,1382.49,0
2002-10-24,1382.49,1383.32,1377.38,1378.83,0
2002-10-25,1378.83,1379.05,1373.93,1375.31,0
2002-10-28,1375.31,1375.31,1364.88,1364.88,0
2002-10-29,1364.88,1368.84,1363.19,1368.84,0
2002-10-30,1368.84,1370.04,1366.62,1368.96,0
2002-10-31,1368.96,1380.95,1364.28,1368.53,0
2002-11-01,1368.53,1377.81,1368.53,1377.3,0
2002-11-04,1377.3,1381.34,1374.74,1377.5,0
2002-11-05,1377.5,1383.56,1374.63,1383.56,0
2002-11-06,1383.56,1384.27,1376.29,1377.52,0
2002-11-07,1377.52,1379.6,1375.89,1377.8,0
2002-11-08,1377.8,1377.8,1374.2,1377.24,0
2002-11-11,1377.24,1378.07,1373.93,1378.07,0
2002-11-12,1378.07,1382.87,1377.97,1379.03,0
2002-11-13,1379.03,1383.36,1378.11,1380.22,0
2002-11-14,1380.22,1381.57,1377.51,1379.26,0
2002-11-15,1379.26,1385.79,1379.26,1384.96,0
2002-11-18,1384.96,1386.13,1380.51,1381.21,0
2002-11-19,1381.21,1387.2,1381.21,1386.36,0
2002-11-20,1386.36,1394.13,1386.36,1394.07,0
2002-11-21,1394.07,1398.27,1391.86,1395.52,0
2002-11-22,1395.52,1400.36,1394.65,1395.79,0
2002-11-25,1395.79,1396.71,1391.28,1391.28,0
2002-11-26,1391.28,1395.33,1389.59,1395.03,0
2002-11-27,1395.03,1397.89,1389.28,1394.91,0
2002-11-28,1394.91,1395.63,1390.37,1395.27,0
2002-11-29,1395.27,1399.78,1391.97,1399.06,0
2002-12-02,1399.06,1399.86,1393.87,1393.87,0
2002-12-03,1393.87,1398.27,1393.71,1397.85,0
2002-12-04,1397.85,1398.22,1394.21,1398.22,0
2002-12-05,1398.22,1401.91,1394.49,1396.63,0
2002-12-06,1396.63,1404.15,1396.63,1403.35,0
2002-12-09,1403.35,1403.39,1397.66,1399.57,0
2002-12-10,1399.57,1404.65,1398.68,1404.65,0
2002-12-11,1404.65,1411.93,1403.72,1409.23,0
2002-12-12,1409.23,1411.72,1408.12,1409.65,0
2002-12-13,1409.65,1413.18,1409.1,1410.76,0
2002-12-16,1410.76,1415.1,1407.67,1409.67,0
2002-12-17,1409.67,1413.15,1407.94,1408.63,0
2002-12-18,1408.63,1409.95,1404.97,1408.04,0
2002-12-19,1408.04,1409.95,1406.35,1409.95,0
2002-12-20,1409.95,1412.7,1406.25,1411.81,0
2002-12-23,1411.81,1415,1409.22,1412.22,0
2002-12-27,1412.22,1416.35,1409.41,1416.35,0
2002-12-30,1416.35,1436.22,1415.91,1436.22,0
2003-01-03,1436.22,1436.22,1404.65,1407.23,0
2003-01-06,1407.23,1407.64,1403.73,1404.42,0
2003-01-07,1404.42,1408.12,1401.26,1407.29,0
2003-01-08,1407.29,1409.38,1402.98,1406.97,0
2003-01-09,1406.97,1417.11,1406.97,1415.8,0
2003-01-10,1415.8,1418.58,1412.39,1416.02,0
2003-01-13,1416.02,1422.29,1415.69,1422.29,0
2003-01-14,1422.29,1426.35,1419.71,1425.71,0
2003-01-15,1425.71,1428.04,1423.19,1425.83,0
2003-01-16,1425.83,1427.84,1421.76,1423.8,0
2003-01-17,1423.8,1425.29,1422.46,1423.09,0
2003-01-20,1423.09,1424.15,1418.76,1421.09,0
2003-01-21,1421.09,1422.76,1416.75,1422.76,0
2003-01-22,1422.76,1423.37,1419.29,1423.37,0
2003-01-23,1423.37,1424.88,1421.58,1423.85,0
2003-01-24,1423.85,1428.1,1421.81,1427.01,0
2003-01-27,1427.01,1428.2,1424.64,1426.85,0
2003-01-28,1426.85,1430.61,1423.99,1425.43,0
2003-01-29,1425.43,1433.22,1425.14,1433.22,0
2003-01-30,1433.22,1436.87,1431.15,1434.66,0
2003-01-31,1434.66,1434.82,1430.78,1432.08,0
2003-02-03,1432.08,1433.02,1424.07,1425.47,0
2003-02-04,1425.47,1428.39,1423.99,1428.39,0
2003-02-05,1428.39,1431.12,1427.11,1431.12,0
2003-02-06,1431.12,1433.5,1431.12,1433.18,0
2003-02-07,1433.18,1436.57,1430.87,1432.04,0
2003-02-10,1432.04,1433.19,1427.29,1429.15,0
2003-02-11,1429.15,1431.25,1425.33,1430.45,0
2003-02-12,1430.45,1430.45,1422.31,1423.31,0
2003-02-13,1423.31,1426.57,1422.08,1426.05,0
2003-02-14,1426.05,1434.48,1424.16,1434.48,0
2003-02-17,1434.48,1437.49,1430.44,1431.71,0
2003-02-18,1431.71,1435.27,1428.98,1433.28,0
2003-02-19,1433.28,1438.6,1431.55,1437.47,0
2003-02-20,1437.47,1441.28,1436.11,1438.76,0
2003-02-21,1438.76,1446.98,1438.76,1443.25,0
2003-02-24,1443.25,1448.29,1442.33,1447.44,0
2003-02-25,1447.44,1454.43,1443.71,1450.67,0
2003-02-26,1450.67,1453.48,1448.12,1453.31,0
2003-02-27,1453.31,1459.32,1452.62,1458.13,0
2003-02-28,1458.13,1460.51,1451.48,1458.81,0
2003-03-03,1458.81,1458.81,1449.58,1452.06,0
2003-03-04,1452.06,1453.83,1446.42,1449.25,0
2003-03-05,1449.25,1449.89,1444.39,1448.08,0
2003-03-06,1448.08,1453.77,1447.49,1452.9,0
2003-03-07,1452.9,1459.24,1452.55,1456.66,0
2003-03-10,1456.66,1459.64,1455.12,1459.4,0
2003-03-11,1459.4,1460.21,1448.63,1450.58,0
2003-03-12,1450.58,1452.74,1449.47,1451.64,0
2003-03-13,1451.64,1451.91,1443.99,1443.99,0
2003-03-14,1443.99,1450.68,1441.81,1449.88,0
2003-03-17,1449.88,1452.57,1444.25,1451.78,0
2003-03-18,1451.78,1452.62,1448.02,1450.32,0
2003-03-19,1450.32,1463.3,1450.32,1463.13,0
2003-03-20,1463.13,1470.22,1463.13,1469.89,0
2003-03-21,1469.89,1472.08,1466.86,1471.18,0
2003-03-24,1471.18,1476.63,1467.27,1476.35,0
2003-03-25,1476.35,1476.73,1471.93,1475.18,0
2003-03-26,1475.18,1486.88,1472.8,1486.03,0
2003-03-27,1486.03,1496.25,1485.57,1496.25,0
2003-03-28,1496.25,1497.16,1490.94,1492.24,0
2003-03-31,1492.24,1492.57,1485.29,1489.73,0
2003-04-01,1489.73,1489.9,1480.89,1481.46,0
2003-04-02,1481.46,1486.04,1480.76,1481.97,0
2003-04-03,1481.97,1485.84,1481.97,1484.57,0
2003-04-04,1484.57,1487.91,1483.31,1486.11,0
2003-04-07,1486.11,1488.01,1476.37,1481.01,0
2003-04-08,1481.01,1487.74,1480.39,1487.57,0
2003-04-09,1487.57,1491.5,1483.5,1485.12,0
2003-04-10,1485.12,1486.63,1481.47,1484.38,0
2003-04-11,1484.38,1484.41,1478.01,1484.01,0
2003-04-14,1484.01,1485.95,1479.93,1485.52,0
2003-04-15,1485.52,1486.67,1481.4,1482.36,0
2003-04-16,1482.36,1487.67,1482.18,1487.67,0
2003-04-22,1487.67,1487.89,1479.52,1479.85,0
2003-04-23,1479.85,1481.15,1478.04,1479.91,0
2003-04-25,1479.91,1480.1,1475.9,1478,0
2003-04-28,1478,1478.97,1476.06,1477.69,0
2003-04-29,1477.69,1483.53,1476.03,1480.54,0
2003-04-30,1480.54,1481.84,1476,1479.91,0
2003-05-02,1479.91,1481.69,1474.45,1475.56,0
2003-05-05,1475.56,1477.27,1473.65,1476.01,0
2003-05-06,1476.01,1499.46,1476.01,1479.92,0
2003-05-07,1479.92,1481.32,1477.32,1478.03,0
2003-05-08,1478.03,1480.45,1476.48,1477.96,0
2003-05-09,1477.96,1484.37,1477.87,1482.91,0
2003-05-12,1482.91,1483.89,1479.38,1479.63,0
2003-05-13,1479.63,1479.63,1473.8,1476.18,0
2003-05-14,1476.18,1477.95,1473.37,1477.12,0
2003-05-15,1477.12,1477.69,1473.75,1475.73,0
2003-05-16,1475.73,1483.84,1475.56,1481.19,0
2003-05-19,1481.19,1485.35,1480.56,1480.6,0
2003-05-20,1480.6,1490.95,1480.6,1488.37,0
2003-05-21,1488.37,1497.91,1488.37,1493.89,0
2003-05-22,1493.89,1510.19,1493.89,1509.72,0
2003-05-23,1509.72,1514.1,1507.78,1512.5,0
2003-05-26,1512.5,1512.85,1508.22,1511.69,0
2003-05-27,1511.69,1512.67,1506.91,1510.27,0
2003-05-28,1510.27,1513.3,1508.4,1512.51,0
2003-05-30,1512.51,1513.54,1508.45,1509.16,0
2003-06-02,1509.16,1512.87,1508.4,1509.74,0
2003-06-03,1509.74,1516.39,1509.31,1514.16,0
2003-06-04,1514.16,1516.96,1512.64,1515.67,0
2003-06-05,1515.67,1516.96,1511.66,1512.41,0
2003-06-06,1512.41,1514.14,1503.58,1505.05,0
2003-06-10,1505.05,1505.28,1499.78,1503.26,0
2003-06-11,1503.26,1507.68,1501.14,1507.25,0
2003-06-12,1507.25,1509.39,1504.35,1507.02,0
2003-06-13,1507.02,1509.06,1505.01,1507.1,0
2003-06-16,1507.1,1509.75,1504.69,1505.83,0
2003-06-18,1505.83,1506.21,1501.98,1504.78,0
2003-06-19,1504.78,1512.5,1504.78,1510.88,0
2003-06-20,1510.88,1526.64,1508.51,1524.7,0
2003-06-23,1524.7,1535.94,1524.46,1534.15,0
2003-06-24,1534.15,1536.89,1527.66,1534.75,0
2003-06-25,1534.75,1542.48,1534.75,1541.54,0
2003-06-26,1541.54,1547.34,1541.54,1546.61,0
2003-06-27,1546.61,1546.61,1538.03,1540.16,0
2003-06-30,1540.16,1545.55,1533.31,1543.9,0
2003-07-01,1543.9,1544.17,1538.07,1542.65,0
2003-07-02,1542.65,1547.14,1538.77,1539.4,0
2003-07-03,1539.4,1540.9,1535.58,1537.65,0
2003-07-04,1537.65,1540.94,1536.26,1540.94,0
2003-07-07,1540.94,1542.28,1538.54,1541.19,0
2003-07-08,1541.19,1542.5,1531.72,1535.52,0
2003-07-09,1535.52,1536.51,1532.49,1536.51,0
2003-07-10,1536.51,1539.26,1532.53,1538.97,0
2003-07-11,1538.97,1539.93,1535.33,1539.48,0
2003-07-14,1539.48,1539.48,1534.81,1535.42,0
2003-07-15,1535.42,1540.48,1535.42,1539.2,0
2003-07-16,1539.2,1539.65,1531.93,1534.27,0
2003-07-17,1534.27,1534.5,1530.12,1533.33,0
2003-07-18,1533.33,1539.52,1532.76,1538.96,0
2003-07-21,1538.96,1540.45,1534.46,1534.67,0
2003-07-22,1534.67,1537.94,1534.67,1537.9,0
2003-07-23,1537.9,1544.23,1536.79,1543.21,0
2003-07-24,1543.21,1548.8,1540.45,1548.8,0
2003-07-25,1548.8,1549.13,1542.2,1543.56,0
2003-07-28,1543.56,1547.7,1541,1546.18,0
2003-07-29,1546.18,1552.25,1541.1,1552.1,0
2003-07-30,1552.1,1558.19,1548.09,1549.01,0
2003-07-31,1549.01,1551.72,1545.76,1548.37,0
2003-08-01,1548.37,1560.94,1547.49,1557.93,0
2003-08-05,1557.93,1561.35,1556.37,1559.89,0
2003-08-06,1559.89,1571.96,1559.01,1571.81,0
2003-08-07,1571.81,1574.61,1568.57,1572.83,0
2003-08-08,1572.83,1584.62,1569.25,1584.62,0
2003-08-11,1584.62,1590.83,1583.2,1584.7,0
2003-08-12,1584.7,1595.68,1579.7,1594.63,0
2003-08-13,1594.63,1603.12,1592.7,1602.94,0
2003-08-14,1602.94,1605.39,1599.04,1605.07,0
2003-08-15,1605.07,1615.9,1604.86,1614.26,0
2003-08-18,1614.26,1634.69,1612.61,1632.36,0
2003-08-19,1632.36,1641.39,1629.84,1639.32,0
2003-08-20,1639.32,1658.12,1639.32,1656.07,0
2003-08-21,1656.07,1668.68,1652.74,1660.85,0
2003-08-22,1660.85,1691.54,1660.85,1687.38,0
2003-08-25,1687.38,1696.12,1686.5,1695.8,0
2003-08-26,1695.8,1723.2,1694.92,1718.94,0
2003-08-27,1718.94,1749.09,1718.94,1739.16,0
2003-08-28,1739.16,1776.48,1738.93,1759.35,0
2003-08-29,1759.35,1778.07,1757.82,1767.13,0
2003-09-01,1767.13,1776.49,1766,1772.91,0
2003-09-02,1772.91,1778.79,1756.63,1758.74,0
2003-09-03,1758.74,1759.85,1745.67,1750.09,0
2003-09-04,1750.09,1751.4,1735.43,1740.53,0
2003-09-05,1740.53,1751.43,1739.64,1751.43,0
2003-09-08,1751.43,1757.96,1745.2,1757.66,0
2003-09-09,1757.66,1769.03,1757.66,1764.25,0
2003-09-10,1764.25,1775.83,1758.72,1771.09,0
2003-09-11,1771.09,1788.48,1769.47,1787.76,0
2003-09-12,1787.76,1800.51,1787.76,1799.33,0
2003-09-15,1799.33,1827.27,1799.33,1825.99,0
2003-09-16,1825.99,1845.98,1824.14,1841.88,0
2003-09-17,1841.88,1847.21,1820.32,1826,0
2003-09-18,1826,1828.53,1819.48,1820.73,0
2003-09-19,1820.73,1828.45,1809.72,1827.87,0
2003-09-22,1827.87,1831.88,1817.23,1819.29,0
2003-09-23,1819.29,1820.84,1804.96,1812.64,0
2003-09-24,1812.64,1813.75,1803.05,1808.03,0
2003-09-25,1808.03,1818.03,1808.03,1818.03,0
2003-09-26,1818.03,1828.28,1815.19,1824.49,0
2003-09-29,1824.49,1827.13,1818.34,1823.07,0
2003-09-30,1823.07,1829.35,1819.53,1826.6,0
2003-10-01,1826.6,1827.9,1817.76,1822.48,0
2003-10-02,1822.48,1833.9,1822.48,1833.64,0
2003-10-03,1833.64,1836.53,1830.58,1835.43,0
2003-10-06,1835.43,1839.03,1833.61,1837.8,0
2003-10-07,1837.8,1839.13,1833.78,1836.81,0
2003-10-08,1836.81,1847.61,1836.81,1845.85,0
2003-10-09,1845.85,1852.26,1845.73,1850.58,0
2003-10-10,1850.58,1869.58,1850.58,1869.32,0
2003-10-13,1869.32,1869.32,1862.77,1863.76,0
2003-10-14,1863.76,1868.59,1858.84,1858.94,0
2003-10-15,1858.94,1880.4,1858.94,1871.54,0
2003-10-16,1871.54,1886.7,1870.39,1879.87,0
2003-10-17,1879.87,1907.52,1879.87,1900.62,0
2003-10-20,1900.62,1907.55,1900.62,1903.16,0
2003-10-21,1903.16,1903.16,1895.46,1895.82,0
2003-10-22,1895.82,1895.93,1882.22,1882.52,0
2003-10-23,1882.52,1884.15,1851.94,1854.64,0
2003-10-24,1854.64,1862.12,1853.79,1861,0
2003-10-27,1861,1876.23,1861,1870.5,0
2003-10-28,1870.5,1890.09,1870.14,1890.09,0
2003-10-29,1890.09,1907.71,1887.71,1907.71,0
2003-10-30,1907.71,1915.05,1905.59,1911.06,0
2003-10-31,1911.06,1914.75,1903.96,1910.53,0
2003-11-03,1910.53,1921.16,1889.63,1906.48,0
2003-11-04,1906.48,1913.36,1906.17,1911.62,0
2003-11-05,1911.62,1930.86,1911.62,1926.56,0
2003-11-06,1926.56,1934.66,1924.94,1933.11,0
2003-11-07,1933.11,1952.11,1930.45,1945.42,0
2003-11-10,1945.42,1954.91,1945.42,1950.52,0
2003-11-11,1950.52,1955.71,1922.08,1952.37,0
2003-11-12,1952.37,1957.01,1949.31,1950.29,0
2003-11-13,1950.29,1981.23,1947.98,1980.23,0
2003-11-14,1980.23,2004.22,1964.9,1970.96,0
2003-11-17,1970.96,1972.78,1942.87,1946.21,0
2003-11-18,1946.21,1954.41,1945.85,1951.04,0
2003-11-19,1951.04,1958.83,1948.59,1958.62,0
2003-11-20,1958.62,1977.29,1958.27,1977.17,0
2003-11-21,1977.17,1977.17,1944.6,1956.6,0
2003-11-24,1956.6,1957.86,1943.03,1948.37,0
2003-11-25,1948.37,1963.7,1948.34,1962.66,0
2003-11-26,1962.66,1977.98,1961.4,1974.94,0
2003-11-27,1974.94,1979.67,1972.27,1976.83,0
2003-11-28,1976.83,1997.59,1976.83,1991.25,0
2003-12-01,1991.25,2003.96,1988.91,2003.83,0
2003-12-02,2003.83,2010.01,1997.5,2000.59,0
2003-12-03,2000.59,2022.04,1998.78,2003.93,0
2003-12-04,2003.93,2026.77,2003.76,2022.04,0
2003-12-05,2022.04,2062.06,2020.91,2059.09,0
2003-12-08,2059.09,2078.35,2058.24,2076.95,0
2003-12-09,2076.95,2076.95,2054.56,2060.47,0
2003-12-10,2060.47,2061.76,2042.37,2042.58,0
2003-12-11,2042.58,2043.81,2029.32,2031.4,0
2003-12-12,2031.4,2046.34,2026.63,2039.89,0
2003-12-15,2039.89,2044.56,2035.45,2041.55,0
2003-12-16,2041.55,2045.36,2037.59,2037.59,0
2003-12-17,2037.59,2043.17,2028.92,2032.47,0
2003-12-18,2032.47,2032.48,2019.51,2025.85,0
2003-12-19,2025.85,2029.2,2019.57,2026.24,0
2003-12-22,2026.24,2070.45,2026.24,2066.52,0
2003-12-23,2066.52,2068.81,2058.59,2068.29,0
2003-12-29,2068.29,2071.32,2062.97,2064.05,0
2003-12-30,2064.05,2077.98,2063.63,2075.22,0
2004-01-05,2075.22,2076.61,2063.65,2064.7,0
2004-01-06,2064.7,2072.86,2063.04,2070.15,0
2004-01-07,2070.15,2076.92,2064.38,2074.95,0
2004-01-08,2074.95,2089.91,2074.6,2089.91,0
2004-01-09,2089.91,2107.49,2089.91,2106.43,0
2004-01-12,2106.43,2144.67,2106.43,2144.38,0
2004-01-13,2144.38,2197.85,2144.38,2197.67,0
2004-01-14,2197.67,2214.08,2192.03,2192.03,0
2004-01-15,2192.03,2219.21,2191.92,2213.45,0
2004-01-16,2213.45,2231.84,2213.45,2229.67,0
2004-01-19,2229.67,2242.54,2226.49,2242.54,0
2004-01-20,2242.54,2265.95,2229.69,2259.67,0
2004-01-21,2259.67,2278.39,2254.59,2277.58,0
2004-01-22,2277.58,2307.94,2277.58,2300.82,0
2004-01-23,2300.82,2308.9,2290.71,2300.96,0
2004-01-26,2300.96,2339.16,2295.61,2336.81,0
2004-01-27,2336.81,2338.85,2312.76,2315.37,0
2004-01-28,2315.37,2323.79,2311.25,2315.29,0
2004-01-29,2315.29,2330.16,2312.74,2325.81,0
2004-01-30,2325.81,2329.44,2312.59,2314.52,0
2004-02-02,2314.52,2314.68,2299.91,2301.46,0
2004-02-03,2301.46,2305.52,2285.54,2290.3,0
2004-02-04,2290.3,2290.3,2269.14,2280.2,0
2004-02-05,2280.2,2280.77,2267.07,2275.62,0
2004-02-06,2275.62,2296.77,2267.39,2288.09,0
2004-02-09,2288.09,2324.1,2288.09,2306.94,0
2004-02-10,2306.94,2312.12,2303.55,2311.94,0
2004-02-11,2311.94,2336.38,2311.94,2336.38,0
2004-02-12,2336.38,2346.16,2331.69,2344.93,0
2004-02-13,2344.93,2374.61,2344.93,2370.9,0
2004-02-16,2370.9,2370.9,2355.93,2358.16,0
2004-02-17,2358.16,2377.63,2358.16,2374.05,0
2004-02-18,2374.05,2404.21,2372.34,2404.21,0
2004-02-19,2404.21,2404.21,2385.73,2391.39,0
2004-02-20,2391.39,2418.18,2388.15,2411.38,0
2004-02-23,2411.38,2430.37,2411.38,2424.17,0
2004-02-24,2424.17,2437.03,2412.83,2434.6,0
2004-02-25,2434.6,2456.16,2434.6,2452.22,0
2004-02-26,2452.22,2480.52,2450.79,2475.23,0
2004-02-27,2475.23,2552.63,2475.23,2538.26,0
2004-03-01,2538.26,2550.28,2478.39,2489.71,0
2004-03-02,2489.71,2490.34,2429.02,2435.49,0
2004-03-03,2435.49,2472.63,2422.99,2465.35,0
2004-03-04,2465.35,2488.76,2461.42,2481.93,0
2004-03-05,2481.93,2483.39,2465.84,2483.3,0
2004-03-08,2483.3,2488.61,2459.44,2466.07,0
2004-03-09,2466.07,2466.07,2403.32,2414.87,0
2004-03-10,2414.87,2430.58,2407.18,2426.61,0
2004-03-11,2426.61,2442.08,2426.53,2442.08,0
2004-03-12,2442.08,2455.33,2436.45,2455.32,0
2004-03-15,2455.32,2457.1,2440.04,2442.19,0
2004-03-16,2442.19,2447.25,2437.92,2446.83,0
2004-03-17,2446.83,2462.34,2446.83,2462.34,0
2004-03-18,2462.34,2472.16,2456.24,2469.46,0
2004-03-19,2469.46,2475.72,2468.46,2470.01,0
2004-03-22,2470.01,2482.01,2469.28,2475.1,0
2004-03-23,2475.1,2491.19,2471.33,2480.43,0
2004-03-24,2480.43,2496.63,2480.43,2492.97,0
2004-03-25,2492.97,2494.01,2477.78,2481.94,0
2004-03-26,2481.94,2488.23,2467.32,2472.19,0
2004-03-29,2472.19,2478.25,2457.92,2475.66,0
2004-03-30,2475.66,2486.41,2471.22,2486.41,0
2004-03-31,2486.41,2497.01,2479.85,2483.93,0
2004-04-01,2483.93,2521.64,2483.93,2521.55,0
2004-04-02,2521.55,2534.17,2516.71,2530.53,0
2004-04-05,2530.53,2538,2523.38,2536.42,0
2004-04-06,2536.42,2555.69,2536.27,2551.22,0
2004-04-07,2551.22,2551.31,2528.62,2539.51,0
2004-04-13,2539.77,2558.2,2539.77,2550.5,0
2004-04-14,2550.5,2562.87,2547.64,2559.82,0
2004-04-15,2559.82,2567.86,2552.22,2566.98,0
2004-04-16,2566.98,2583.43,2557.44,2582.32,0
2004-04-19,2582.32,2584.74,2557.18,2558.68,0
2004-04-20,2558.68,2563.83,2556.94,2561.5,0
2004-04-21,2561.5,2589,2559.6,2581.7,0
2004-04-23,2581.7,2618.81,2581.7,2617.03,0
2004-04-26,2617.03,2617.03,2598.5,2610.7,0
2004-04-27,2610.7,2627.65,2603.83,2625.46,0
2004-04-28,2625.46,2644.98,2624.23,2644.98,0
2004-04-29,2644.98,2652.63,2621.05,2629.18,0
2004-04-30,2629.18,2638.37,2605.16,2607.53,0
2004-05-03,2607.53,2610.05,2592.65,2600.09,0
2004-05-04,2600.09,2600.72,2581.67,2587.07,0
2004-05-05,2587.07,2603.27,2586.3,2594.02,0
2004-05-06,2594.02,2605.03,2593.65,2603.46,0
2004-05-07,2603.46,2603.93,2592.89,2598.53,0
2004-05-10,2598.53,2598.53,2573.49,2574.8,0
2004-05-11,2574.8,2585.63,2574.68,2580.55,0
2004-05-12,2580.55,2590.18,2576.61,2585.52,0
2004-05-13,2585.52,2596.39,2584.61,2596.39,0
2004-05-14,2596.39,2596.75,2582.54,2593.86,0
2004-05-17,2593.86,2602.59,2587.57,2594.41,0
2004-05-18,2594.41,2594.41,2553.49,2574.66,0
2004-05-19,2574.66,2580.86,2570.91,2579.38,0
2004-05-21,2579.38,2582.7,2569.75,2574.62,0
2004-05-24,2574.62,2576.18,2559.98,2561.42,0
2004-05-25,2561.42,2570.51,2559.69,2569.38,0
2004-05-26,2569.38,2572.21,2557.27,2563.79,0
2004-05-27,2563.79,2578.23,2562.73,2567.43,0
2004-05-28,2567.43,2576.77,2565.77,2574.59,0
2004-06-01,2574.59,2595.67,2573.61,2580.21,0
2004-06-02,2580.21,2581.68,2575.65,2581.52,0
2004-06-03,2581.52,2584.85,2561.38,2562.45,0
2004-06-04,2562.45,2566.87,2556.97,2562.77,0
2004-06-07,2562.77,2573.48,2558.58,2566.34,0
2004-06-08,2566.34,2581.47,2566.04,2580.3,0
2004-06-09,2580.3,2598.4,2579.72,2596.39,0
2004-06-10,2596.39,2610.89,2593.85,2610.55,0
2004-06-11,2610.55,2621.59,2608.17,2609.64,0
2004-06-14,2609.64,2678.62,2603.62,2678.42,0
2004-06-15,2678.42,2701.05,2669.67,2696.37,0
2004-06-16,2696.37,2726.43,2689.47,2715.64,0
2004-06-18,2715.64,2750.04,2714.58,2743.83,0
2004-06-21,2743.83,2769.47,2743.39,2769.24,0
2004-06-22,2769.24,2806.46,2768.37,2796.67,0
2004-06-23,2796.67,2797.91,2784.3,2787.56,0
2004-06-24,2787.56,2794.13,2779.25,2791.32,0
2004-06-25,2791.32,2795.58,2780.77,2783.37,0
2004-06-28,2783.37,2796.1,2783.37,2790.31,0
2004-06-29,2790.31,2796.99,2783.57,2784.21,0
2004-06-30,2784.21,2808.19,2784.21,2801.91,0
2004-07-01,2801.91,2801.95,2792.21,2801.95,0
2004-07-02,2801.95,2814.99,2792.76,2799.08,0
2004-07-05,2799.08,2799.08,2778.67,2779.83,0
2004-07-06,2779.83,2781.22,2741.15,2749.83,0
2004-07-07,2749.83,2758.28,2735.1,2751.99,0
2004-07-08,2751.99,2818.49,2721.93,2816.59,0
2004-07-09,2816.59,2830.51,2816.59,2825.54,0
2004-07-12,2825.54,2835.73,2819.43,2835.73,0
2004-07-13,2835.73,2871.23,2833.12,2871.23,0
2004-07-14,2871.23,2872.17,2862.41,2862.41,0
2004-07-15,2862.41,2889.07,2860.31,2886.64,0
2004-07-16,2886.64,2904.83,2886.4,2895.52,0
2004-07-19,2895.52,2907.05,2894.77,2900.01,0
2004-07-20,2900.01,2925.08,2900.01,2916.76,0
2004-07-21,2916.76,2922.18,2902.5,2912.09,0
2004-07-22,2912.09,2917.49,2901.41,2914.62,0
2004-07-23,2914.62,2918.29,2901.86,2910.56,0
2004-07-26,2910.56,2911.1,2873.56,2873.86,0
2004-07-27,2873.86,2902.86,2873.86,2894.83,0
2004-07-28,2894.83,2919.44,2894.83,2918.48,0
2004-07-29,2918.48,2921.88,2887.25,2908.51,0
2004-07-30,2908.51,2939.35,2902.98,2936.14,0
2004-08-03,2936.14,2936.14,2907.37,2911.41,0
2004-08-04,2911.41,2920.8,2909.11,2920.8,0
2004-08-05,2920.8,2927.43,2917.51,2922.36,0
2004-08-06,2922.36,2937.57,2922.36,2932.46,0
2004-08-09,2932.46,2939.51,2919.72,2939.51,0
2004-08-10,2939.51,2985.46,2939.51,2982.47,0
2004-08-11,2982.47,2997.83,2979.4,2994.09,0
2004-08-12,2994.09,3015.01,2994.09,3006.89,0
2004-08-13,3006.89,3033.35,3006.89,3027.89,0
2004-08-16,3027.89,3037.06,3023.11,3027.81,0
2004-08-17,3027.81,3065.34,3026.11,3057.74,0
2004-08-18,3057.74,3067.9,3046.45,3046.45,0
2004-08-19,3046.45,3051.26,3019.02,3031.13,0
2004-08-20,3031.13,3056.56,3027.57,3053.96,0
2004-08-23,3053.96,3066.16,3048.67,3066.16,0
2004-08-24,3066.16,3120.52,3066.16,3119.48,0
2004-08-25,3119.48,3193.04,3119.48,3188.44,0
2004-08-26,3188.44,3199.81,3172.21,3187.22,0
2004-08-27,3187.22,3223.7,3187.22,3211.95,0
2004-08-30,3211.95,3211.95,3174.03,3176.18,0
2004-08-31,3176.18,3192.62,3176.18,3180.39,0
2004-09-01,3180.39,3190.61,3176.8,3185.27,0
2004-09-02,3185.27,3203.02,3179.82,3202.5,0
2004-09-03,3202.5,3207.26,3193.96,3204.1,0
2004-09-06,3204.1,3209.86,3200.46,3202.16,0
2004-09-07,3202.16,3210.22,3195.41,3201.56,0
2004-09-08,3201.56,3219.84,3201.56,3215.04,0
2004-09-09,3215.04,3221.77,3207.26,3219.63,0
2004-09-10,3219.63,3308.23,3219.63,3297.54,0
2004-09-13,3297.54,3322.45,3296.99,3322.27,0
2004-09-14,3322.27,3333.78,3303.25,3325.6,0
2004-09-15,3325.6,3337.83,3311.85,3337.47,0
2004-09-16,3337.47,3349.9,3322.02,3343.77,0
2004-09-17,3343.77,3380.24,3340.71,3369.73,0
2004-09-20,3369.73,3390.37,3365.95,3390.37,0
2004-09-21,3390.37,3397.02,3353.86,3376.05,0
2004-09-22,3376.05,3382.95,3352.22,3354.86,0
2004-09-23,3354.86,3397.26,3349.87,3380.52,0
2004-09-24,3380.52,3430.74,3380.52,3427.36,0
2004-09-27,3427.36,3456.92,3427.36,3456.92,0
2004-09-28,3456.92,3471.03,3455.86,3463.3,0
2004-09-29,3463.3,3484.32,3459.22,3480.74,0
2004-09-30,3480.74,3575.62,3480.74,3560.89,0
2004-10-01,3560.89,3580.88,3560.89,3578.75,0
2004-10-04,3578.75,3583.66,3561.1,3569.15,0
2004-10-05,3569.15,3592.2,3569.15,3589.52,0
2004-10-06,3589.52,3653.84,3589.52,3653.29,0
2004-10-07,3653.29,3718.28,3653.29,3705.61,0
2004-10-08,3705.61,3730.87,3705.4,3721.05,0
2004-10-11,3721.05,3722.64,3689.81,3706.86,0
2004-10-12,3706.86,3709.89,3641.14,3649.98,0
2004-10-13,3649.98,3660.42,3620.28,3637.01,0
2004-10-14,3637.01,3658.33,3616.48,3622.59,0
2004-10-15,3622.59,3635.71,3617.42,3633.19,0
2004-10-18,3633.19,3633.56,3609.86,3622.86,0
2004-10-19,3622.86,3635.27,3618.82,3622.42,0
2004-10-20,3622.42,3622.42,3595.42,3608.92,0
2004-10-21,3608.92,3614.47,3589.27,3600.26,0
2004-10-22,3600.26,3605.73,3588.63,3601.27,0
2004-10-25,3601.27,3601.27,3500.31,3510.52,0
2004-10-26,3510.52,3510.52,3362.79,3369.58,0
2004-10-27,3369.58,3369.58,3206.82,3312.55,0
2004-10-28,3312.55,3337.67,3277.42,3284.37,0
2004-10-29,3284.37,3284.37,3083.89,3187.3,0
2004-11-01,3187.3,3187.3,3107.52,3135.21,0
2004-11-02,3135.21,3135.21,2947.06,3053.43,0
2004-11-03,3053.43,3141.04,3005.35,3131.89,0
2004-11-04,3131.89,3248.42,3131.89,3195.84,0
2004-11-05,3195.84,3282.27,3195.84,3270.72,0
2004-11-08,3270.72,3324.27,3270.72,3320.65,0
2004-11-09,3320.65,3340.69,3302.9,3310.94,0
2004-11-10,3310.94,3310.94,3255.27,3255.27,0
2004-11-11,3255.27,3262.03,3207.51,3215.22,0
2004-11-12,3215.22,3238.47,3191.32,3192.67,0
2004-11-15,3192.67,3275.45,3192.67,3217.14,0
2004-11-16,3217.14,3226.57,3202.02,3204.29,0
2004-11-17,3204.29,3221.2,3204.29,3210.73,0
2004-11-18,3210.73,3215.16,3197.82,3206.74,0
2004-11-19,3206.74,3206.74,3189.07,3193.37,0
2004-11-22,3193.37,3208.98,3191.49,3208.98,0
2004-11-23,3208.98,3259.27,3204.87,3256.21,0
2004-11-24,3256.21,3283.11,3256.21,3280.01,0
2004-11-25,3280.01,3319,3278.49,3310.64,0
2004-11-26,3310.64,3342.58,3310.64,3317.62,0
2004-11-29,3317.62,3317.62,3260.15,3268.24,0
2004-11-30,3268.24,3271.03,3230.66,3238.75,0
2004-12-01,3238.75,3250.11,3223.81,3242.34,0
2004-12-02,3242.34,3277.41,3242.06,3277.41,0
2004-12-03,3277.41,3295.11,3233.02,3253.64,0
2004-12-06,3253.64,3255.56,3237.71,3248.18,0
2004-12-07,3248.18,3248.18,3198.26,3200.03,0
2004-12-08,3200.03,3222.14,3166.65,3186.33,0
2004-12-09,3186.33,3186.33,3165.46,3173.58,0
2004-12-10,3173.58,3173.65,3091.16,3117.09,0
2004-12-13,3117.09,3141.69,3114.04,3141.69,0
2004-12-14,3141.69,3146.79,3135.99,3140.28,0
2004-12-15,3140.28,3180.62,3140.28,3180.44,0
2004-12-16,3180.44,3186.17,3165.35,3180.2,0
2004-12-17,3180.2,3184.31,3158.24,3174.63,0
2004-12-20,3174.63,3177.69,3167.61,3169.43,0
2004-12-21,3169.43,3176.99,3156.06,3156.06,0
2004-12-22,3156.06,3175.32,3156.06,3169.85,0
2004-12-23,3169.85,3174.44,3163.43,3163.7,0
2004-12-27,3163.7,3168.01,3157.48,3159.87,0
2004-12-28,3159.87,3165.35,3155.98,3161.9,0
2004-12-29,3161.9,3167.46,3156.07,3159.22,0
2004-12-30,3159.22,3173.91,3159.22,3173.91,0
2005-01-04,3173.91,3173.91,3148.95,3158.25,0
2005-01-05,3158.25,3181.33,3156.39,3175.98,0
2005-01-06,3175.98,3187.17,3174.38,3178.74,0
2005-01-07,3178.74,3226.04,3178.35,3218.2,0
2005-01-10,3218.2,3235.98,3218.2,3234.49,0
2005-01-11,3234.49,3249.87,3230,3249.87,0
2005-01-12,3249.87,3264.71,3236.93,3260.17,0
2005-01-13,3260.17,3309.16,3260.17,3309.16,0
2005-01-14,3309.16,3341.59,3307.16,3335.37,0
2005-01-17,3335.37,3370.78,3334.45,3365.6,0
2005-01-18,3365.6,3371.15,3340.62,3342.92,0
2005-01-19,3342.92,3346.06,3318.34,3324.45,0
2005-01-20,3324.45,3340.07,3318.51,3331.86,0
2005-01-21,3331.86,3357.02,3331.86,3357.02,0
2005-01-24,3357.02,3365.28,3349.12,3351.87,0
2005-01-25,3351.87,3377.87,3351.87,3377.87,0
2005-01-26,3377.87,3417.99,3377.47,3407.08,0
2005-01-27,3407.08,3420.85,3397.82,3404.85,0
2005-01-28,3404.85,3449.99,3404.85,3432.59,0
2005-01-31,3432.59,3483.33,3432.59,3472.16,0
2005-02-01,3472.16,3488.22,3472.16,3479.5,0
2005-02-02,3479.5,3480.74,3456.26,3469.57,0
2005-02-03,3469.57,3518.98,3467.15,3507.7,0
2005-02-04,3507.7,3530.6,3507.7,3528.63,0
2005-02-07,3528.63,3537.82,3522.81,3533.17,0
2005-02-08,3533.17,3615.27,3531.17,3615.27,0
2005-02-09,3615.27,3627.37,3598.48,3601.51,0
2005-02-10,3601.51,3629.59,3601.28,3616.57,0
2005-02-11,3616.57,3623.52,3609.62,3611.87,0
2005-02-14,3611.87,3620.78,3584.11,3595.78,0
2005-02-15,3595.78,3608.81,3590.65,3603.97,0
2005-02-16,3603.97,3628.58,3602.89,3625.49,0
2005-02-17,3625.49,3637.97,3611.73,3612.58,0
2005-02-18,3612.58,3636.6,3612.58,3626.4,0
2005-02-21,3626.4,3629.69,3569.25,3569.25,0
2005-02-22,3569.25,3569.25,3480.94,3485.11,0
2005-02-23,3485.11,3485.11,3435.89,3469.56,0
2005-02-24,3469.56,3506.27,3467.53,3504.27,0
2005-02-25,3504.27,3543.95,3501.25,3542.17,0
2005-02-28,3542.17,3547.86,3529.07,3535.09,0
2005-03-01,3535.09,3543.53,3531.43,3543.53,0
2005-03-02,3543.53,3546.29,3474.11,3483.01,0
2005-03-03,3483.01,3513.01,3475.17,3510.52,0
2005-03-04,3510.52,3521.94,3505.96,3517.62,0
2005-03-07,3517.62,3551.24,3517.62,3551.24,0
2005-03-08,3551.24,3588.94,3551.24,3568.69,0
2005-03-09,3568.69,3612.68,3568.69,3611.96,0
2005-03-10,3611.96,3614.44,3585.11,3590.9,0
2005-03-11,3590.9,3599.81,3582.82,3596.87,0
2005-03-14,3596.87,3609.88,3580,3609.88,0
2005-03-15,3609.88,3624.25,3595.17,3623.73,0
2005-03-16,3623.73,3644.37,3617.68,3644.37,0
2005-03-17,3644.37,3648.96,3634.97,3645.49,0
2005-03-18,3645.49,3650.07,3638.36,3650.07,0
2005-03-21,3650.07,3650.07,3628.24,3646.26,0
2005-03-22,3646.26,3646.26,3621.43,3627.46,0
2005-03-23,3627.46,3640.21,3610.14,3640.21,0
2005-03-29,3640.21,3653.2,3630.87,3643.18,0
2005-03-30,3643.18,3652.45,3640.55,3647.43,0
2005-03-31,3647.43,3675.25,3647.43,3661.7,0
2005-04-01,3661.7,3699.65,3658.74,3692.69,0
2005-04-04,3698.59,3714.95,3698.59,3708.29,0
2005-04-05,3708.29,3714.02,3697.62,3713.09,0
2005-04-06,3713.09,3751.9,3712.2,3745.08,0
2005-04-07,3745.08,3777.6,3744.68,3777.6,0
2005-04-08,3777.6,3800.25,3760.65,3763.15,0
2005-04-11,3763.15,3778.74,3707.18,3732.91,0
2005-04-12,3732.91,3741.21,3680.11,3686.18,0
2005-04-13,3686.18,3720.1,3646.81,3720.1,0
2005-04-14,3720.1,3772.57,3716.02,3760.71,0
2005-04-15,3760.71,3760.71,3740.57,3748.44,0
2005-04-18,3748.44,3748.44,3711.91,3718.65,0
2005-04-19,3718.65,3758.66,3711.17,3752.21,0
2005-04-20,3752.21,3770.94,3745.5,3764.68,0
2005-04-22,3764.68,3801.46,3759.9,3801.46,0
2005-04-25,3801.46,3843.86,3801.46,3839.83,0
2005-04-26,3839.83,3850.78,3838.2,3847.14,0
2005-04-27,3847.14,3858.65,3841.35,3854.75,0
2005-04-28,3854.75,3875.55,3838.62,3847.35,0
2005-04-29,3847.35,3858.75,3821.05,3832.32,0
2005-05-02,3832.32,3841.03,3821.26,3823.24,0
2005-05-03,3823.24,3825.58,3774.2,3803.52,0
2005-05-04,3803.52,3804.04,3768.76,3777.33,0
2005-05-06,3777.33,3781.17,3767.62,3767.77,0
2005-05-09,3767.77,3767.77,3703.42,3727.46,0
2005-05-10,3727.46,3730.06,3701.55,3707.09,0
2005-05-11,3707.09,3712.7,3686.52,3704.1,0
2005-05-12,3704.1,3757.11,3700.55,3747.64,0
2005-05-13,3747.64,3829.86,3746.73,3796.12,0
2005-05-17,3796.12,3811.02,3786.73,3793.96,0
2005-05-18,3793.96,3823.28,3793.96,3819.02,0
2005-05-19,3819.02,3843.14,3819.02,3821.88,0
2005-05-20,3821.88,3870.87,3821.88,3834.93,0
2005-05-23,3834.93,3842.34,3823.93,3823.93,0
2005-05-24,3823.93,3828.64,3759.31,3761.79,0
2005-05-25,3761.79,3768.69,3746.17,3747.09,0
2005-05-26,3747.09,3764.19,3742.42,3743.19,0
2005-05-27,3743.19,3746.16,3727.04,3734.9,0
2005-05-30,3734.9,3759.76,3734.9,3754.44,0
2005-05-31,3754.44,3794.5,3754.44,3785.69,0
2005-06-01,3785.69,3793.93,3781.96,3787.53,0
2005-06-02,3787.53,3803.96,3784.65,3803.96,0
2005-06-03,3803.96,3824.87,3800.96,3824.87,0
2005-06-06,3824.87,3834.55,3804.89,3816.79,0
2005-06-07,3816.79,3820.16,3790.61,3812.29,0
2005-06-08,3812.29,3842.19,3812.29,3830.62,0
2005-06-09,3830.62,3848.31,3829.12,3838.34,0
2005-06-10,3838.34,3839.82,3820.76,3827.42,0
2005-06-13,3827.42,3830.94,3818.28,3818.64,0
2005-06-14,3818.64,3821.32,3809.95,3813.93,0
2005-06-15,3813.93,3831.22,3811.98,3814.2,0
2005-06-16,3814.2,3816.15,3799.4,3799.4,0
2005-06-20,3799.4,3813.3,3796.34,3797.37,0
2005-06-21,3797.37,3811.5,3795.15,3804.89,0
2005-06-22,3804.89,3835.73,3804.89,3824.93,0
2005-06-23,3824.93,3843.93,3822.64,3830.48,0
2005-06-24,3830.48,3859.28,3830.48,3858.59,0
2005-06-27,3858.59,3881.66,3858.42,3873.04,0
2005-06-28,3873.04,3911.15,3873.04,3893.78,0
2005-06-29,3893.78,3893.78,3867.6,3879.04,0
2005-06-30,3879.04,3879.06,3849.62,3865.72,0
2005-07-01,3865.72,3881.73,3864.03,3879.17,0
2005-07-04,3879.17,3883.14,3868.28,3872.38,0
2005-07-05,3872.38,3900.98,3871.41,3893.95,0
2005-07-06,3893.95,3909.19,3893.95,3905.9,0
2005-07-07,3905.9,3905.9,3834.15,3876.17,0
2005-07-08,3876.17,3896.97,3875.92,3895.83,0
2005-07-11,3895.83,3916.73,3892.06,3916.73,0
2005-07-12,3916.73,3917.27,3901,3901,0
2005-07-13,3901,3904.05,3893.37,3893.37,0
2005-07-14,3893.37,3896.98,3885.25,3886.14,0
2005-07-15,3886.14,3898.92,3881.64,3893.02,0
2005-07-18,3893.02,3896.32,3882.72,3891.72,0
2005-07-19,3891.72,3915.56,3888.69,3915.56,0
2005-07-20,3915.56,3922.63,3905.46,3919.84,0
2005-07-21,3919.84,3936.39,3916.91,3926.93,0
2005-07-22,3926.93,3974.74,3926,3953.06,0
2005-07-25,3953.06,3967.97,3953.06,3961.05,0
2005-07-26,3961.05,3982.13,3950.69,3975.07,0
2005-07-27,3975.07,3993.91,3975.07,3989.43,0
2005-07-28,3989.43,4035.38,3988.46,4005.97,0
2005-07-29,4005.97,4011.03,3990.09,4011.03,0
2005-08-02,4011.03,4091.92,4011.03,4090.13,0
2005-08-03,4090.13,4101.51,4087.52,4100.6,0
2005-08-04,4100.6,4172.46,4100.6,4172.46,0
2005-08-05,4172.46,4227.25,4172.13,4193.65,0
2005-08-08,4193.65,4218.41,4147.95,4151.74,0
2005-08-09,4151.74,4193.59,4147.4,4164.7,0
2005-08-10,4164.7,4168.41,4103.83,4120.7,0
2005-08-11,4120.7,4127.22,4110.91,4122.52,0
2005-08-12,4122.52,4136.27,4120.59,4124.68,0
2005-08-15,4124.68,4143.92,4121.48,4142.88,0
2005-08-16,4142.88,4171.56,4141.24,4169.53,0
2005-08-17,4169.53,4175.26,4163.08,4175.26,0
2005-08-18,4175.26,4185.4,4166.52,4169.24,0
2005-08-19,4169.24,4210.34,4169.24,4198.22,0
2005-08-22,4198.22,4215.78,4196.36,4212.8,0
2005-08-23,4212.8,4221,4204.92,4204.92,0
2005-08-24,4204.92,4209.45,4200.67,4203.49,0
2005-08-25,4203.49,4213.41,4203.49,4205.8,0
2005-08-26,4205.8,4228.8,4205.63,4220.12,0
2005-08-29,4220.12,4250.63,4218.13,4250.6,0
2005-08-30,4250.6,4308.83,4245.08,4301.49,0
2005-08-31,4301.49,4322.67,4301.49,4322.67,0
2005-09-01,4322.67,4332.72,4291.65,4298.98,0
2005-09-02,4298.98,4306.54,4267.98,4291.64,0
2005-09-05,4291.64,4316.69,4291.64,4315.88,0
2005-09-06,4315.88,4334.93,4315.88,4334.93,0
2005-09-07,4334.93,4348.56,4322.33,4348.56,0
2005-09-08,4348.56,4374.09,4344.26,4372.52,0
2005-09-09,4372.52,4387.04,4372.24,4387.04,0
2005-09-12,4387.04,4391.3,4343.42,4345.34,0
2005-09-13,4345.34,4351.79,4255.69,4275.78,0
2005-09-14,4275.78,4275.78,4144.72,4181.84,0
2005-09-15,4181.84,4181.84,4135.72,4155.74,0
2005-09-16,4155.74,4234.48,4155.74,4230.46,0
2005-09-19,4230.46,4248.2,4230.46,4234.07,0
2005-09-20,4234.07,4252.57,4217.76,4229.71,0
2005-09-21,4229.71,4244.72,4227.89,4243.31,0
2005-09-22,4243.31,4258.68,4236.84,4251.55,0
2005-09-23,4251.55,4260.56,4238.39,4260.56,0
2005-09-26,4260.56,4263.74,4254.46,4259.15,0
2005-09-27,4259.15,4266.36,4246.07,4258.56,0
2005-09-28,4258.56,4258.56,4233.96,4240.58,0
2005-09-29,4240.58,4272.37,4240.58,4267.93,0
2005-09-30,4267.93,4285.82,4265.34,4285.82,0
2005-10-03,4285.82,4285.82,4225.11,4235.61,0
2005-10-04,4235.61,4235.68,4187.85,4190.01,0
2005-10-05,4190.01,4197.62,4163.37,4163.37,0
2005-10-06,4163.37,4168.81,4151.24,4152.65,0
2005-10-07,4152.65,4164.84,4120.73,4141.68,0
2005-10-10,4141.68,4150.29,4139.13,4147.42,0
2005-10-11,4147.42,4167.35,4147.42,4162.64,0
2005-10-12,4162.64,4201.61,4158.11,4194.03,0
2005-10-13,4194.03,4225.54,4191.03,4223.09,0
2005-10-14,4223.09,4255.42,4220.36,4250.22,0
2005-10-17,4250.22,4300.34,4250.22,4300.34,0
2005-10-18,4300.34,4319.4,4276.86,4280.17,0
2005-10-19,4280.17,4281.55,4224.34,4239.57,0
2005-10-20,4239.57,4244.74,4225.45,4230.98,0
2005-10-21,4230.98,4249.77,4222.14,4249.77,0
2005-10-24,4249.77,4282.42,4242.57,4280.5,0
2005-10-25,4280.5,4329.19,4279.77,4326.67,0
2005-10-26,4326.67,4343.39,4322.86,4339.23,0
2005-10-27,4339.23,4349.45,4328.5,4337.87,0
2005-10-28,4337.87,4395.2,4337.87,4364.79,0
2005-10-31,4364.79,4366.27,4311.53,4350.14,0
2005-11-01,4350.14,4352.97,4331.02,4347.64,0
2005-11-02,4347.64,4369.18,4343.01,4356.03,0
2005-11-03,4356.03,4362.07,4346.71,4359.68,0
2005-11-04,4359.68,4361.04,4348.03,4352.08,0
2005-11-07,4352.08,4367.9,4352.08,4359.92,0
2005-11-08,4359.92,4369.22,4358.73,4365.54,0
2005-11-09,4365.54,4380.56,4365.54,4380.48,0
2005-11-10,4380.48,4380.48,4369.73,4379.24,0
2005-11-11,4379.24,4419.78,4379.24,4419.78,0
2005-11-14,4419.78,4452.89,4414.19,4446.14,0
2005-11-15,4446.14,4494.82,4446.14,4491.78,0
2005-11-16,4491.78,4635.21,4489.12,4624.61,0
2005-11-17,4624.61,4654.67,4614.32,4645.04,0
2005-11-18,4645.04,4706.64,4645.04,4670.03,0
2005-11-21,4670.03,4686.69,4608.26,4623.83,0
2005-11-22,4623.83,4656.74,4619.98,4650.14,0
2005-11-23,4650.14,4720.44,4649.1,4706,0
2005-11-24,4706,4716.32,4675.44,4678.68,0
2005-11-25,4678.68,4697.35,4666.36,4672.95,0
2005-11-28,4672.95,4672.95,4644.86,4644.86,0
2005-11-29,4648.33,4682.4,4648.33,4679.08,0
2005-11-30,4679.08,4733.21,4678.75,4729.51,0
2005-12-01,4729.51,4752.21,4718.31,4752.21,0
2005-12-02,4752.21,4761.62,4727.68,4761.62,0
2005-12-05,4761.62,4800.12,4755.03,4792.94,0
2005-12-06,4792.94,4799.5,4765.91,4784.26,0
2005-12-07,4784.26,4788.99,4772.05,4788.39,0
2005-12-08,4788.39,4833.67,4785.29,4832.02,0
2005-12-09,4832.02,4891.79,4824.35,4848.24,0
2005-12-12,4848.24,4868.34,4848.24,4867.4,0
2005-12-13,4867.4,4930.73,4864.53,4917.09,0
2005-12-14,4917.09,4966.7,4917.09,4947.67,0
2005-12-15,4947.67,4959.32,4905.1,4913.08,0
2005-12-16,4913.08,4931.87,4902.43,4907.18,0
2005-12-19,4907.18,4932,4900,4928.3,0
2005-12-20,4928.3,4956.01,4922.35,4952.9,0
2005-12-21,4952.9,4975.98,4952.06,4967.55,0
2005-12-22,4967.55,5000.47,4964.16,4997.38,0
2005-12-23,4997.38,5068.03,4993.68,5057.81,0
2005-12-27,5057.81,5117.17,5057.81,5082.34,0
2005-12-28,5082.34,5088.48,5004.15,5088.48,0
2005-12-29,5088.48,5108.53,5065.86,5088.24,0
2005-12-30,5088.24,5116.13,5085.33,5107.49,0
2006-01-03,5107.49,5218.87,5097.6,5212.62,0
2006-01-04,5212.62,5325.28,5212.62,5261.69,0
2006-01-05,5261.69,5425.91,5261.69,5423.88,0
2006-01-06,5423.88,5459.75,5367.29,5393.28,0
2006-01-09,5393.28,5506.77,5393.28,5487.47,0
2006-01-10,5487.47,5502.72,5473.98,5475.46,0
2006-01-11,5475.46,5502.69,5475.46,5501.68,0
2006-01-12,5501.68,5557.98,5499.81,5545.32,0
2006-01-13,5545.32,5602.37,5545.32,5595.05,0
2006-01-16,5595.05,5688.57,5594.94,5688.57,0
2006-01-17,5688.57,5761.03,5688.57,5743.47,0
2006-01-18,5743.47,5746.27,5539.68,5598.57,0
2006-01-19,5598.57,5663.91,5598.57,5620.32,0
2006-01-20,5620.32,5647.48,5594.71,5594.71,0
2006-01-23,5594.71,5625.09,5507.89,5517,0
2006-01-24,5517,5525.71,5478.53,5506.61,0
2006-01-25,5506.61,5579.8,5461.69,5571.67,0
2006-01-26,5571.67,5789.48,5571.67,5679.74,0
2006-01-27,5679.74,5821.72,5679.74,5802.71,0
2006-01-30,5802.71,5815.43,5705.68,5744.2,0
2006-01-31,5744.2,5753.36,5657.39,5691.85,0
2006-02-01,5691.85,5727.84,5632.73,5724.05,0
2006-02-02,5724.05,5794.49,5711.08,5767.97,0
2006-02-03,5767.97,5826.28,5767.97,5824.13,0
2006-02-06,5824.13,5864.44,5823.23,5853.46,0
2006-02-07,5853.46,5957.85,5849.54,5957.85,0
2006-02-08,5957.85,6046.33,5943.46,6014.13,0
2006-02-09,6014.13,6034.2,5956.2,6015.47,0
2006-02-10,6015.47,6060.14,6003.26,6054.33,0
2006-02-13,6054.33,6126.69,6053.86,6099.68,0
2006-02-14,6099.68,6229.36,6099.68,6211.19,0
2006-02-15,6211.19,6350.22,6211.19,6287.29,0
2006-02-16,6287.29,6348.74,6216.5,6246.63,0
2006-02-17,6246.63,6275.87,6181.27,6194.5,0
2006-02-20,6194.5,6217.83,6163.58,6210.15,0
2006-02-21,6210.15,6264.47,5919.2,6012.45,0
2006-02-22,6012.45,6012.45,5647.49,5914.17,0
2006-02-23,5914.17,6099.39,5914.17,6087.51,0
2006-02-24,6087.51,6139.65,6087.51,6108.46,0
2006-02-27,6108.46,6119.59,6044.75,6046.7,0
2006-02-28,6046.7,6091.06,6036.81,6044.98,0
2006-03-01,6044.98,6067.38,5937.87,5979.96,0
2006-03-02,5979.96,5995.15,5852.85,5879.2,0
2006-03-03,5879.2,5999.46,5879.2,5933.37,0
2006-03-06,5933.37,5974.27,5931.32,5949.5,0
2006-03-07,5949.5,5974.37,5868.88,5968.57,0
2006-03-08,5968.57,5968.57,5745.68,5803.45,0
2006-03-09,5803.45,5844.53,5727.61,5788.92,0
2006-03-10,5788.92,5817.1,5648.74,5726.87,0
2006-03-13,5726.87,5726.87,5468.25,5516.21,0
2006-03-14,5516.21,5648.32,5516.21,5585.28,0
2006-03-15,5585.28,5706.17,5585.28,5684.75,0
2006-03-16,5684.75,5781.13,5684.75,5716.13,0
2006-03-17,5716.13,5803.94,5716.13,5803.94,0
2006-03-20,5803.94,5916.7,5803.94,5849.3,0
2006-03-21,5849.3,5855.68,5656.05,5674.44,0
2006-03-22,5674.44,5748.31,5674.44,5742.11,0
2006-03-23,5742.11,5742.11,5606.6,5610.29,0
2006-03-24,5610.29,5610.29,5373.09,5388.65,0
2006-03-27,5388.65,5521.07,5388.65,5502.39,0
2006-03-28,5502.39,5608.98,5502.31,5546.88,0
2006-03-29,5546.88,5580.18,5529.34,5537.85,0
2006-03-30,5537.85,5537.85,5376.3,5454.91,0
2006-03-31,5454.91,5500.34,5398.84,5458.46,0
2006-04-03,5458.46,5458.46,5335.63,5335.63,0
2006-04-04,5335.63,5341.67,5040.59,5101.97,0
2006-04-05,5101.97,5271.91,5101.97,5202.55,0
2006-04-06,5202.55,5325.31,5202.55,5325.31,0
2006-04-07,5325.31,5443.97,5325.31,5350.64,0
2006-04-10,5350.64,5352.85,5317.34,5333.9,0
2006-04-11,5333.9,5333.9,5250.37,5320.21,0
2006-04-12,5320.21,5320.21,5232.43,5259.59,0
2006-04-18,5259.59,5264.05,5144.09,5149.61,0
2006-04-19,5149.61,5149.61,4994.92,5029.13,0
2006-04-21,5029.13,5101.33,5029.13,5061.07,0
2006-04-24,5061.07,5178.68,5061.07,5178.67,0
2006-04-25,5178.67,5258.45,5178.67,5228.68,0
2006-04-26,5228.68,5339.79,5228.68,5335.97,0
2006-04-27,5335.97,5432.23,5191.18,5203.81,0
2006-04-28,5203.81,5240.44,5169.37,5169.37,0
2006-05-02,5169.37,5255.49,5039.53,5049.62,0
2006-05-03,5049.62,5078.17,4920.01,4958.44,0
2006-05-04,4958.44,5117.58,4958.44,5055.92,0
2006-05-05,5055.92,5101.49,5055.92,5096.37,0
2006-05-08,5094.6,5094.6,5056.1,5059.98,0
2006-05-09,5059.98,5069.49,5011.08,5038.35,0
2006-05-10,5038.35,5054.54,5030.38,5054.25,0
2006-05-11,5054.25,5114.11,5054.25,5092.24,0
2006-05-12,5092.24,5185,5092.24,5185,0
2006-05-15,5185,5232.4,5169.63,5190.04,0
2006-05-16,5190.04,5290.56,5185.59,5277.53,0
2006-05-17,5277.53,5326.85,5239.52,5271.46,0
2006-05-18,5271.46,5289.29,5140.11,5158.21,0
2006-05-19,5158.21,5173.72,5107.29,5135.65,0
2006-05-22,5135.65,5135.65,4983.34,5023.98,0
2006-05-23,5023.98,5084.94,5023.98,5084.94,0
2006-05-24,5084.94,5091.37,4995.7,5009.75,0
2006-05-26,5009.75,5127.61,5009.75,5127.61,0
2006-05-29,5127.61,5221.96,5127.61,5213.42,0
2006-05-30,5213.42,5247.09,5201.71,5243.35,0
2006-05-31,5243.35,5312.36,5240.44,5267.03,0
2006-06-01,5267.03,5301.22,5267.03,5295.15,0
2006-06-02,5295.15,5385.29,5292.23,5375.84,0
2006-06-06,5375.84,5375.84,5210.55,5295.55,0
2006-06-07,5295.55,5299.62,5262.4,5273.24,0
2006-06-08,5273.24,5281.3,5198.99,5202.11,0
2006-06-09,5202.11,5230.21,5196.89,5211.93,0
2006-06-12,5211.93,5211.93,5142.73,5158.42,0
2006-06-13,5158.42,5158.42,4998.27,5033.46,0
2006-06-14,5033.46,5037.51,4874.66,4945.97,0
2006-06-15,4945.97,4998.4,4945.97,4990.69,0
2006-06-16,4990.69,4999.43,4967.9,4973.86,0
2006-06-19,4973.86,4974.74,4946.35,4948.62,0
2006-06-20,4948.62,5007.31,4944.86,5007.31,0
2006-06-21,5007.31,5124.75,5007.31,5117.51,0
2006-06-22,5117.51,5156.8,5114.53,5130.09,0
2006-06-23,5130.09,5135.7,5112.21,5117.66,0
2006-06-26,5117.66,5130.79,5065.99,5121.13,0
2006-06-27,5121.13,5121.13,5035.22,5045.96,0
2006-06-28,5045.96,5075.21,5022.37,5030.55,0
2006-06-29,5030.55,5034.02,4990.47,4992.73,0
2006-06-30,4992.73,5042.37,4992.73,5026.8,0
2006-07-03,5026.8,5027.23,4978.79,4978.79,0
2006-07-04,4978.79,5009.1,4978.79,5009.1,0
2006-07-05,5009.1,5011.84,4982.9,5000.16,0
2006-07-06,5000.16,5000.16,4943.67,4974.27,0
2006-07-07,4974.27,4974.27,4906.11,4922.08,0
2006-07-10,4922.08,4922.08,4898.17,4914.09,0
2006-07-11,4914.09,4922.32,4895.44,4919.39,0
2006-07-12,4919.39,4944.29,4901.84,4944.29,0
2006-07-13,4944.29,5039.57,4940.51,5027.14,0
2006-07-14,5027.14,5088.43,5021.31,5083.7,0
2006-07-17,5083.7,5085.47,4986.77,5007.63,0
2006-07-18,5007.63,5016.48,4986.54,5010.02,0
2006-07-19,5010.02,5021.19,5004.54,5018.27,0
2006-07-20,5018.27,5024.86,4998.71,5012.26,0
2006-07-21,5012.26,5034.59,5000.72,5025.53,0
2006-07-24,5025.53,5030.38,4991.89,5013.87,0
2006-07-25,5013.87,5025.53,4980.3,4988.75,0
2006-07-26,4988.75,5057.41,4905.89,4907.71,0
2006-07-27,4907.71,4911.54,4837.3,4852.01,0
2006-07-28,4852.01,4904.38,4852.01,4885.96,0
2006-07-31,4885.96,4891.14,4865.26,4871.45,0
2006-08-01,4871.45,4871.45,4850.04,4854.45,0
2006-08-02,4854.45,4894.94,4854.45,4890.55,0
2006-08-03,4890.55,4928.1,4890.55,4903.81,0
2006-08-04,4903.81,4923.5,4903.26,4912.22,0
2006-08-08,4912.22,4917.14,4889.71,4891.46,0
2006-08-09,4891.46,4914.7,4891.46,4914.26,0
2006-08-10,4914.26,4940.85,4912.12,4940.85,0
2006-08-11,4940.85,4962.69,4937.24,4962.69,0
2006-08-14,4962.69,4989.33,4959.82,4980.06,0
2006-08-15,4980.06,4995.73,4972.05,4988.6,0
2006-08-16,4988.6,5043.31,4986.54,5025.82,0
2006-08-17,5025.82,5117.59,5019.48,5114.41,0
2006-08-18,5114.41,5217.94,5114.41,5200.55,0
2006-08-21,5200.55,5274.57,5200.55,5268.24,0
2006-08-22,5268.24,5356.72,5268.24,5355.7,0
2006-08-23,5355.7,5439.74,5355.7,5405.62,0
2006-08-24,5405.62,5492.31,5405.62,5492.31,0
2006-08-25,5492.31,5539.65,5429.58,5434.25,0
2006-08-28,5434.25,5435.94,5366.02,5401.87,0
2006-08-29,5401.87,5444.7,5399,5425.58,0
2006-08-30,5425.58,5512.11,5425.58,5475.8,0
2006-08-31,5475.8,5498.89,5474.93,5497.78,0
2006-09-01,5497.78,5541.43,5497.78,5539.39,0
2006-09-04,5539.39,5591.95,5527.86,5571.29,0
2006-09-05,5571.29,5582.34,5542.16,5542.16,0
2006-09-06,5542.16,5545.03,5506.82,5534.82,0
2006-09-07,5534.82,5534.82,5487.78,5501.82,0
2006-09-08,5501.82,5589.72,5498.33,5585.3,0
2006-09-11,5585.3,5590.77,5552.18,5587.45,0
2006-09-12,5587.45,5587.45,5559.86,5576.55,0
2006-09-13,5576.55,5586.94,5556.37,5566.59,0
2006-09-14,5566.59,5626.98,5566.59,5606.21,0
2006-09-15,5606.21,5645.6,5601.07,5638.11,0
2006-09-18,5638.11,5706.58,5638.11,5699.21,0
2006-09-19,5699.21,5762.42,5696.63,5753.56,0
2006-09-20,5753.56,5803.56,5753.56,5772.69,0
2006-09-21,5772.69,5795.18,5744.43,5748.26,0
2006-09-22,5748.26,5768.04,5653.57,5741.31,0
2006-09-25,5741.31,5741.31,5694.07,5722.58,0
2006-09-26,5722.58,5783.18,5722.58,5765.96,0
2006-09-27,5765.96,5821.09,5760.82,5790.54,0
2006-09-28,5790.54,5845.79,5769.73,5800.21,0
2006-09-29,5800.21,5807.34,5760.76,5767.82,0
2006-10-02,5767.82,5770.57,5709.93,5723.33,0
2006-10-03,5723.33,5750.98,5703.45,5712.02,0
2006-10-04,5712.02,5721.05,5688.29,5703.05,0
2006-10-05,5703.05,5769.02,5674.5,5762.42,0
2006-10-06,5762.42,5844.46,5762.42,5825,0
2006-10-09,5825,5865.24,5821.65,5853.98,0
2006-10-10,5853.98,5891.86,5853.84,5876.46,0
2006-10-11,5876.46,5931.69,5876.46,5929.34,0
2006-10-12,5929.34,5939.84,5878.05,5891.8,0
2006-10-13,5891.8,5948.12,5868.84,5898.51,0
2006-10-16,5898.51,5928.35,5867.3,5901.84,0
2006-10-17,5901.84,5944.11,5899.03,5920.55,0
2006-10-18,5920.55,5947.02,5896.55,5896.55,0
2006-10-19,5896.55,5931.18,5851.32,5892.93,0
2006-10-20,5892.93,5910.32,5878.85,5900.67,0
2006-10-23,5900.67,5946.87,5886.56,5935.98,0
2006-10-24,5935.98,5945.52,5909.73,5913.08,0
2006-10-25,5913.08,5937.78,5909.73,5922,0
2006-10-26,5922,5922,5856.61,5888.94,0
2006-10-27,5888.94,5899.33,5798.73,5803.23,0
2006-10-30,5803.23,5812.44,5735.67,5777.09,0
2006-10-31,5777.09,5831.98,5770.09,5770.09,0
2006-11-01,5770.09,5824.68,5764.73,5821.76,0
2006-11-02,5821.76,5858.05,5812.08,5814.62,0
2006-11-03,5814.62,5832.52,5794.11,5797.45,0
2006-11-06,5797.45,5825.47,5774.72,5774.72,0
2006-11-07,5774.72,5777.83,5750.64,5750.64,0
2006-11-08,5750.64,5754.43,5645.44,5662.03,0
2006-11-09,5662.03,5696.81,5660.63,5696.81,0
2006-11-10,5696.81,5730.23,5689.56,5703.97,0
2006-11-13,5703.97,5707.94,5688.34,5701.11,0
2006-11-14,5701.11,5767.76,5701.11,5725.73,0
2006-11-15,5725.73,5756.48,5725.59,5750.36,0
2006-11-16,5750.36,5812.33,5750.36,5808.39,0
2006-11-17,5808.39,5820.84,5797.19,5816.94,0
2006-11-20,5816.66,5816.66,5767.97,5767.97,0
2006-11-21,5767.97,5775.03,5732.31,5732.31,0
2006-11-22,5715.6,5715.6,5603.07,5659.38,0
2006-11-23,5659.38,5730.95,5656.84,5705.26,0
2006-11-24,5705.26,5746.88,5702.43,5710.03,0
2006-11-27,5710.03,5720.16,5658.18,5660.63,0
2006-11-28,5660.63,5660.63,5604.69,5614.44,0
2006-11-29,5614.44,5642.73,5603.68,5624.59,0
2006-11-30,5624.59,5669.75,5624.59,5663.95,0
2006-12-01,5663.95,5712,5659.45,5686.72,0
2006-12-04,5686.72,5732.05,5686.72,5729.48,0
2006-12-05,5729.48,5779.66,5726.97,5771.79,0
2006-12-06,5771.79,5775.05,5749.95,5756.62,0
2006-12-07,5756.62,5792.11,5756.62,5782.57,0
2006-12-08,5782.57,5841.51,5781.03,5832.81,0
2006-12-11,5832.81,5853.64,5828.54,5850.71,0
2006-12-12,5850.71,5873.25,5826.94,5873.25,0
2006-12-13,5873.25,5881.66,5846.02,5873.89,0
2006-12-14,5873.89,5874.7,5850.69,5869.31,0
2006-12-15,5869.31,5885.73,5862.98,5874.26,0
2006-12-18,5874.26,5887.39,5848.31,5859.08,0
2006-12-19,5859.08,5859.08,5833.41,5854.75,0
2006-12-20,5854.75,5908.22,5852.06,5904.19,0
2006-12-21,5904.19,5913.89,5879.85,5913.89,0
2006-12-22,5913.89,5922.95,5766.76,5798.04,0
2006-12-27,5798.04,5833.69,5793.05,5832.97,0
2006-12-28,5832.97,5840.19,5785.97,5785.97,0
2006-12-29,5785.97,5858.98,5781.95,5857.5,0
2007-01-03,5857.5,5946.35,5856.54,5946.35,0
2007-01-04,5946.35,6063.49,5943.86,6047.74,0
2007-01-05,6047.74,6135.11,6047.74,6132.77,0
2007-01-08,6132.77,6187.15,6132.52,6164.34,0
2007-01-09,6164.34,6194.66,6161.26,6181.68,0
2007-01-10,6181.68,6182.16,6113.56,6139.97,0
2007-01-11,6139.97,6187.39,6138.83,6177.18,0
2007-01-12,6177.18,6182.9,6145.51,6165.05,0
2007-01-15,6165.05,6221.77,6164.77,6221.77,0
2007-01-16,6221.77,6291.7,6217.03,6283.01,0
2007-01-17,6283.01,6299.43,6242.21,6247,0
2007-01-18,6247,6267.78,6227.38,6231.34,0
2007-01-19,6231.34,6310.02,6223.85,6300.92,0
2007-01-22,6300.92,6320.71,6288.55,6310.27,0
2007-01-23,6310.27,6335.87,6287.93,6291.49,0
2007-01-24,6291.49,6292.25,6257.56,6275.91,0
2007-01-25,6275.91,6299.2,6262.39,6269.09,0
2007-01-26,6269.09,6364.41,6269.09,6361.14,0
2007-01-29,6361.14,6406.96,6361.14,6378.63,0
2007-01-30,6378.63,6440.06,6372.54,6394.92,0
2007-01-31,6394.92,6437.96,6390.46,6406.64,0
2007-02-01,6406.64,6443.02,6406.64,6441.26,0
2007-02-02,6441.26,6448.43,6425.6,6439.23,0
2007-02-05,6439.23,6469.16,6432.65,6452.32,0
2007-02-06,6452.32,6486.29,6427.83,6444.57,0
2007-02-07,6444.57,6452.86,6427.55,6439.34,0
2007-02-08,6439.34,6564.94,6439.34,6530.9,0
2007-02-09,6530.9,6578.09,6530.9,6570.69,0
2007-02-12,6570.69,6579.34,6532.6,6575.05,0
2007-02-13,6575.05,6632.83,6575.05,6626.84,0
2007-02-14,6626.84,6670.24,6626.84,6654.1,0
2007-02-15,6654.1,6702.91,6649.15,6674.73,0
2007-02-16,6674.73,6731.87,6670.23,6679.5,0
2007-02-19,6679.5,6730.69,6679.5,6727.22,0
2007-02-20,6727.22,6739.53,6709.31,6727.17,0
2007-02-21,6727.17,6740,6692.97,6695.1,0
2007-02-22,6695.1,6745.16,6688.04,6741.54,0
2007-02-23,6741.54,6854.5,6741.13,6818.88,0
2007-02-26,6818.88,7021.31,6818.88,6951.84,0
2007-02-27,6951.84,6951.84,6743.6,6791.45,0
2007-02-28,6791.45,6791.45,6571.79,6690.14,0
2007-03-01,6690.14,6827.8,6665.53,6731.53,0
2007-03-02,6731.53,6777.83,6722.35,6748.38,0
2007-03-05,6748.38,6748.38,6594.75,6633.53,0
2007-03-06,6633.53,6752.42,6633.53,6745.75,0
2007-03-07,6745.75,6850.28,6745.75,6822.33,0
2007-03-08,6822.33,6922.72,6822.33,6922.72,0
2007-03-09,6922.72,6922.85,6866.67,6887.26,0
2007-03-12,6887.26,6913.87,6869.56,6874.82,0
2007-03-13,6874.82,6875.84,6803.29,6818.58,0
2007-03-14,6818.58,6818.58,6679.86,6690.41,0
2007-03-15,6690.41,6725.57,6593.95,6609.8,0
2007-03-16,6609.8,6699.49,6606.58,6654.21,0
2007-03-19,6654.21,6677.9,6648.31,6670.21,0
2007-03-20,6670.21,6722.56,6670.21,6711.41,0
2007-03-21,6711.41,6777.41,6710.2,6760.58,0
2007-03-22,6760.58,6832.86,6760.58,6832.86,0
2007-03-23,6832.86,6836.08,6808.25,6815.78,0
2007-03-26,6815.78,6829.54,6742.94,6743.75,0
2007-03-27,6743.75,6798.57,6740.53,6785.73,0
2007-03-28,6785.73,6804.02,6752.23,6760.23,0
2007-03-29,6760.23,6795.32,6760.23,6763.79,0
2007-03-30,6763.79,6803.28,6763.79,6789.41,0
2007-04-02,6789.41,6809.29,6782.65,6794.41,0
2007-04-03,6794.41,6839.9,6794.38,6836.59,0
2007-04-04,6836.59,6880.27,6825.67,6867.76,0
2007-04-10,6867.76,6885.71,6857.32,6870.15,0
2007-04-11,6870.15,6960.05,6869.03,6944.14,0
2007-04-12,6944.14,6968.52,6943.42,6955.05,0
2007-04-13,6955.06,7015.53,6955.06,7011.47,0
2007-04-16,7011.47,7098.35,6998.9,7084.54,0
2007-04-17,7084.54,7114.92,7062.1,7070.1,0
2007-04-18,7070.14,7101.76,7070.14,7087.22,0
2007-04-20,7087.22,7113.21,7081.86,7107.11,0
2007-04-23,7107.11,7111.98,7091.44,7101.67,0
2007-04-24,7101.67,7101.72,7059.73,7077.7,0
2007-04-25,7077.7,7089.55,7069.54,7083.18,0
2007-04-26,7083.15,7083.15,6998.67,7022.79,0
2007-04-27,7022.79,7095.64,7022.76,7073.54,0
2007-04-30,7073.54,7081.57,7042.24,7047,0
2007-05-02,7047,7069.75,7044.49,7069.03,0
2007-05-03,7069.04,7098.39,7069.04,7097.21,0
2007-05-04,7097.21,7144.42,7093.93,7144.42,0
2007-05-07,7144.41,7144.41,7096,7119.66,0
2007-05-08,7119.59,7119.59,7079.11,7096.79,0
2007-05-09,7096.75,7096.75,7042.11,7042.11,0
2007-05-10,7042.11,7157.04,7042.08,7155.99,0
2007-05-11,7155.96,7155.96,7116.57,7153.96,0
2007-05-14,7153.96,7214.08,7153.78,7214.08,0
2007-05-15,7214.08,7305.79,7214.06,7301.35,0
2007-05-16,7301.35,7302.23,7259.14,7269.47,0
2007-05-18,7269.47,7290.6,7269.41,7287.28,0
2007-05-21,7287.28,7345.94,7287.27,7345.57,0
2007-05-22,7345.57,7404.22,7345.52,7388.67,0
2007-05-23,7388.67,7445.47,7388.56,7418.71,0
2007-05-24,7418.71,7418.85,7357.11,7405.69,0
2007-05-25,7405.69,7425.52,7401.98,7423.39,0
2007-05-29,7423.39,7447.07,7416.83,7447.07,0
2007-05-30,7447.07,7457.6,7437.14,7447.65,0
2007-05-31,7447.69,7485.21,7447.69,7448.68,0
2007-06-01,7448.68,7455.76,7414.47,7421.54,0
2007-06-04,7421.54,7421.57,7357.12,7387.63,0
2007-06-05,7387.63,7410.39,7379.22,7392.51,0
2007-06-06,7392.51,7398.99,7370.45,7386.9,0
2007-06-07,7386.9,7387.68,7315,7339,0
2007-06-08,7339,7340.44,7246.51,7339.83,0
2007-06-11,7339.83,7425.19,7339.77,7425.19,0
2007-06-12,7425.19,7438.83,7421.65,7428.07,0
2007-06-13,7428.07,7428.41,7400.47,7412.53,0
2007-06-14,7412.53,7455.9,7412.53,7448.95,0
2007-06-15,7448.95,7465.29,7445.93,7456.46,0
2007-06-18,7456.46,7468.28,7439.79,7450.63,0
2007-06-19,7450.63,7470.73,7448.62,7456.47,0
2007-06-20,7456.47,7476.72,7456.44,7461.06,0
2007-06-21,7461.06,7466.5,7442.35,7465.18,0
2007-06-22,7465.18,7508.19,7457.96,7502.9,0
2007-06-25,7502.9,7548.18,7502.07,7543.3,0
2007-06-26,7543.3,7550.11,7529.97,7539.21,0
2007-06-27,7539.21,7549.12,7530,7534.81,0
2007-06-28,7534.83,7590.3,7534.83,7571.11,0
2007-06-29,7571.11,7579.15,7564.02,7564.02,0
2007-07-02,7564.02,7579.45,7549.21,7579.45,0
2007-07-03,7580.09,7654.14,7580.09,7652.45,0
2007-07-04,7652.45,7768.67,7652.43,7768.67,0
2007-07-05,7768.67,7775.75,7751.78,7757.32,0
2007-07-06,7757.32,7785.28,7750.79,7781.48,0
2007-07-09,7781.48,7917.94,7781.4,7917.94,0
2007-07-10,7917.94,7995.87,7886.07,7908.34,0
2007-07-11,7908.34,7969.97,7872.36,7938.43,0
2007-07-12,7938.43,7975.48,7930.34,7970.56,0
2007-07-13,7970.56,7987.69,7942.14,7968.48,0
2007-07-16,7968.48,7972.48,7943.47,7970,0
2007-07-17,7970,8061.65,7958.4,8061.65,0
2007-07-18,8061.65,8205.25,8059.8,8174.28,0
2007-07-19,8174.28,8238.14,8141.48,8149.99,0
2007-07-20,8149.99,8174.72,8145.73,8157.47,0
2007-07-23,8157.47,8173.26,8123.77,8132.53,0
2007-07-24,8132.53,8153.83,8067.05,8085.9,0
2007-07-25,8085.9,8164.23,8048.4,8070.67,0
2007-07-26,8070.67,8085.94,7941.1,8004.57,0
2007-07-27,8004.57,8006.35,7882.65,7917.29,0
2007-07-30,7917.29,7917.52,7722.02,7755.16,0
2007-07-31,7755.4,7881.23,7755.4,7867.88,0
2007-08-01,7867.88,7870.37,7623.28,7748.29,0
2007-08-02,7748.29,7826.01,7746.17,7803.69,0
2007-08-03,7803.69,7807.92,7642.36,7684.79,0
2007-08-07,7684.79,7748.11,7672.61,7680.35,0
2007-08-08,7680.35,7702.84,7638.7,7685.84,0
2007-08-09,7684.92,7684.92,7529.05,7580.09,0
2007-08-10,7579.51,7579.51,7308.4,7329.81,0
2007-08-13,7329.81,7425.62,7327.95,7415.88,0
2007-08-14,7415.7,7415.7,7303.03,7304.38,0
2007-08-15,7304.38,7309.48,7150.99,7209.03,0
2007-08-16,7208.47,7208.47,6901.51,6931.69,0
2007-08-17,6931.86,7206.13,6931.86,7126.91,0
2007-08-20,7126.91,7354.19,7126.88,7336.44,0
2007-08-21,7336.44,7444.69,7279.15,7400.81,0
2007-08-22,7400.81,7582.49,7399.68,7546.96,0
2007-08-23,7548.45,7677.49,7548.45,7580.84,0
2007-08-24,7580.84,7583.33,7461.77,7534.89,0
2007-08-27,7534.89,7585.71,7534.51,7559.83,0
2007-08-28,7559.83,7560,7435.36,7444.25,0
2007-08-29,7444.25,7444.92,7379.85,7443.37,0
2007-08-30,7443.37,7487.85,7408.82,7463.32,0
2007-08-31,7463.32,7548.85,7463.3,7537.12,0
2007-09-03,7537.12,7561.43,7518.38,7535.49,0
2007-09-04,7535.49,7550.34,7507.46,7545.55,0
2007-09-05,7545.55,7595.79,7512.39,7561.87,0
2007-09-06,7561.4,7561.4,7511.2,7543.07,0
2007-09-07,7542.02,7542.02,7448.68,7458.99,0
2007-09-10,7458.99,7459.61,7225.05,7265.55,0
2007-09-11,7265.55,7352.41,7246.65,7279.53,0
2007-09-12,7278.82,7278.82,7186.83,7204.49,0
2007-09-13,7204.49,7223.84,7191.34,7223.84,0
2007-09-14,7223.84,7224.46,7083.51,7124.77,0
2007-09-17,7124.77,7126.25,6947.17,6972.01,0
2007-09-18,6972.01,7076.64,6970.54,7004.73,0
2007-09-19,7004.73,7260.21,7001.86,7258.65,0
2007-09-20,7258.61,7258.61,7177.59,7210.06,0
2007-09-21,7210.06,7255.03,7209.74,7221.36,0
2007-09-24,7221.36,7256.77,7190.35,7218.12,0
2007-09-25,7218.12,7218.91,7133.54,7181.46,0
2007-09-26,7181.46,7300.12,7181.07,7298.24,0
2007-09-27,7298.24,7395.75,7297.8,7334,0
2007-09-28,7334,7343.89,7294.83,7317.15,0
2007-10-01,7317.15,7408.49,7317.02,7406.5,0
2007-10-02,7406.5,7563.11,7406.28,7554.94,0
2007-10-03,7554.94,7646.59,7554.62,7601.99,0
2007-10-04,7601.99,7670.95,7579.25,7666.33,0
2007-10-05,7667.27,7753.18,7667.27,7748.63,0
2007-10-08,7748.63,7795.38,7748.17,7774.06,0
2007-10-09,7774.06,7779.6,7738.81,7779.6,0
2007-10-10,7779.6,7781.15,7752,7774.99,0
2007-10-11,7775.16,7806.18,7775.16,7796.36,0
2007-10-12,7795.88,7795.88,7726.86,7769.4,0
2007-10-15,7769.4,7810.97,7768.99,7790.97,0
2007-10-16,7790.97,7792.01,7680.95,7723.22,0
2007-10-17,7723.22,7775.36,7695.38,7738.52,0
2007-10-18,7738.52,7751.94,7647.11,7668.43,0
2007-10-19,7668.43,7685.06,7629.27,7634.06,0
2007-10-22,7634.06,7634.28,7417.59,7490.91,0
2007-10-23,7490.91,7567.02,7488.85,7523.16,0
2007-10-24,7523.16,7526.12,7370.52,7377.95,0
2007-10-25,7377.95,7429.72,7357.2,7429.72,0
2007-10-26,7427.35,7427.35,7308.23,7426.71,0
2007-10-29,7426.71,7466.5,7383.22,7398,0
2007-10-30,7398,7406.45,7347.79,7357.36,0
2007-10-31,7357.36,7370.93,7341.74,7356.77,0
2007-11-01,7356.47,7356.47,7198.93,7258.62,0
2007-11-02,7258.62,7283.07,7163.85,7260,0
2007-11-05,7259.6,7259.6,7042.8,7094.8,0
2007-11-06,7094.8,7098.86,6954.28,6964.66,0
2007-11-07,6964.66,6964.74,6689.48,6757.74,0
2007-11-08,6757.74,6927.97,6500.65,6777.1,0
2007-11-09,6777.1,6898.58,6640.07,6705.72,0
2007-11-12,6705.72,6815.3,6699.05,6792.18,0
2007-11-13,6792.18,6805.7,6792.18,6805.7,0
2007-11-14,6805.7,6861.66,6805.7,6861.66,0
2007-11-15,6861.66,6861.66,6762.35,6762.35,0
2007-11-16,6762.35,6762.35,6675.62,6675.62,0
2007-11-19,6675.62,6675.62,6465.14,6465.14,0
2007-11-20,6465.14,6465.14,6460.31,6460.31,0
2007-11-21,6460.31,6460.31,6307.05,6307.05,0
2007-11-22,6307.05,6307.05,6245,6245,0
2007-11-23,6245,6261.68,6245,6261.68,0
2007-11-26,6261.68,6329.38,6261.68,6329.38,0
2007-11-27,6329.38,6329.38,6179.49,6179.49,0
2007-11-28,6179.49,6281.74,6179.49,6281.74,0
2007-11-29,6281.74,6347.44,6281.74,6347.44,0
2007-11-30,6347.44,6427.34,6347.44,6427.34,0
2007-12-03,6427.34,6427.34,6324.76,6324.76,0
2007-12-04,6324.76,6324.76,6141.7,6141.7,0
2007-12-05,6141.7,6141.7,6008.7,6008.7,0
2007-12-06,6008.7,6008.7,5908.32,5908.32,0
2007-12-07,5908.32,5941.23,5908.32,5941.23,0
2007-12-10,5941.23,5941.23,5921.42,5921.42,0
2007-12-11,5921.42,6062.23,5921.42,6062.23,0
2007-12-12,6062.23,6067.34,6062.23,6067.34,0
2007-12-13,6067.34,6067.34,6009.42,6009.42,0
2007-12-14,6009.42,6009.42,5956.69,5956.69,0
2007-12-17,5956.69,5956.69,5817.26,5817.26,0
2007-12-18,5817.26,5817.26,5788.16,5788.16,0
2007-12-19,5788.16,5788.16,5694.24,5694.24,0
2007-12-20,5694.24,5694.24,5674.03,5674.03,0
2007-12-21,5674.03,5743.86,5674.03,5743.86,0
2007-12-27,5743.86,5785.94,5743.86,5785.94,0
2007-12-28,5785.94,5803.35,5785.94,5803.35,0
2008-01-03,5803.35,5803.35,5646.71,5646.71,0
2008-01-04,5646.71,5646.71,5463.76,5463.76,0
2008-01-07,5463.76,5463.76,5276.89,5276.89,0
2008-01-08,5276.89,5276.89,5211.74,5211.74,0
2008-01-09,5211.74,5211.74,5060.97,5060.97,0
2008-01-10,5060.97,5107.42,5060.97,5107.42,0
2008-01-11,5107.42,5131.27,5107.42,5131.27,0
2008-01-14,5131.27,5131.27,5072.95,5072.95,0
2008-01-15,5072.95,5072.95,5015.02,5015.02,0
2008-01-16,5015.02,5015.02,5010.31,5010.31,0
2008-01-17,5010.31,5054.89,5010.31,5054.89,0
2008-01-18,5054.89,5062.87,5054.89,5062.87,0
2008-01-21,5062.87,5062.87,4882.3,4882.3,0
2008-01-22,4882.3,4882.3,4841.29,4841.29,0
2008-01-23,4841.29,4841.29,4634.99,4634.99,0
2008-01-24,4634.99,4771.58,4634.99,4771.58,0
2008-01-25,4771.58,4986.47,4771.58,4986.47,0
2008-01-28,4986.47,4986.47,4951.16,4951.16,0
2008-01-29,4951.16,5065.41,4951.16,5065.41,0
2008-01-30,5065.41,5065.41,5060.05,5060.05,0
2008-01-31,5060.05,5060.05,4993.6,4993.6,0
2008-02-01,4993.6,4993.6,4990.02,4990.02,0
2008-02-04,4990.02,4990.02,4945.65,4945.65,0
2008-02-05,4945.65,4945.65,4802.83,4802.83,0
2008-02-06,4802.83,4802.83,4692.74,4692.74,0
2008-02-07,4692.74,4692.74,4660.26,4660.26,0
2008-02-08,4660.26,4660.26,4603.86,4603.86,0
2008-02-11,4603.86,4603.86,4486.15,4486.15,0
2008-02-12,4486.15,4613.57,4486.15,4613.57,0
2008-02-13,4613.57,4688.89,4613.57,4688.89,0
2008-02-14,4688.89,4688.89,4647.02,4647.02,0
2008-02-15,4647.02,4698.29,4647.02,4698.29,0
2008-02-18,4698.29,4758.02,4698.29,4758.02,0
2008-02-19,4758.02,4758.02,4706.99,4706.99,0
2008-02-20,4706.99,4706.99,4671.61,4671.61,0
2008-02-21,4671.61,4671.61,4636.51,4636.51,0
2008-02-22,4636.51,4636.51,4632.49,4632.49,0
2008-02-25,4632.49,4650.98,4632.49,4650.98,0
2008-02-26,4650.98,4650.98,4634.09,4634.09,0
2008-02-27,4634.09,4634.09,4572.64,4572.64,0
2008-02-28,4572.64,4572.64,4529.28,4529.28,0
2008-02-29,4529.28,4529.28,4523.83,4523.83,0
2008-03-03,4523.83,4523.83,4471.95,4471.95,0
2008-03-04,4471.95,4471.95,4459.53,4459.53,0
2008-03-05,4459.53,4481.34,4459.53,4481.34,0
2008-03-06,4481.34,4481.34,4453.48,4453.48,0
2008-03-07,4453.48,4524.01,4453.48,4524.01,0
2008-03-10,4524.01,4524.01,4476.83,4476.83,0
2008-03-11,4476.83,4532.3,4476.83,4532.3,0
2008-03-12,4532.3,4552.19,4532.3,4552.19,0
2008-03-13,4552.19,4552.19,4483.65,4483.65,0
2008-03-14,4483.65,4483.65,4456.38,4456.38,0
2008-03-17,4456.38,4456.38,4300.09,4300.09,0
2008-03-18,4300.09,4300.09,4291.15,4291.15,0
2008-03-19,4291.15,4291.15,4216.48,4216.48,0
2008-03-25,4216.48,4423.76,4216.48,4423.76,0
2008-03-26,4423.76,4557.07,4423.76,4557.07,0
2008-03-27,4557.07,4573,4557.07,4573,0
2008-03-28,4573,4573,4493.24,4493.24,0
2008-03-31,4493.24,4571.37,4493.24,4571.37,0
2008-04-01,4571.37,4571.37,4562.18,4562.18,0
2008-04-02,4562.18,4678.93,4562.18,4678.93,0
2008-04-03,4678.93,4736.46,4678.93,4736.46,0
2008-04-04,4736.46,4776.55,4736.46,4776.55,0
2008-04-07,4776.55,4844.67,4776.55,4844.67,0
2008-04-08,4844.67,4880.93,4844.67,4880.93,0
2008-04-09,4880.93,4909.93,4880.93,4909.93,0
2008-04-10,4909.93,4909.93,4830.62,4830.62,0
2008-04-11,4830.62,4830.62,4773.06,4773.06,0
2008-04-14,4773.06,4773.06,4701.86,4701.86,0
2008-04-15,4701.86,4701.86,4685.44,4685.44,0
2008-04-16,4685.44,4732.99,4685.44,4732.99,0
2008-04-17,4732.99,4732.99,4719.62,4719.62,0
2008-04-18,4719.62,4777.2,4719.62,4777.2,0
2008-04-21,4777.2,4777.2,4724.95,4724.95,0
2008-04-22,4724.95,4724.95,4669.82,4669.82,0
2008-04-23,4669.82,4691.58,4669.82,4691.58,0
2008-04-25,4691.58,4739.6,4691.58,4739.6,0
2008-04-28,4739.6,4759.95,4739.6,4759.95,0
2008-04-29,4759.95,4759.95,4696.47,4696.47,0
2008-04-30,4696.47,4696.47,4690.72,4690.72,0
2008-05-02,4690.72,4690.72,4663.03,4663.03,0
2008-05-05,4663.03,4663.03,4538.01,4538.01,0
2008-05-06,4538.08,4538.08,4417.66,4445.89,0
2008-05-07,4444.81,4509.39,4444.81,4486.71,0
2008-05-08,4486.09,4496.78,4450.51,4475.37,0
2008-05-09,4479.09,4480.88,4404.88,4468.58,0
2008-05-13,4469.52,4473.2,4416.7,4433.39,0
2008-05-14,4433.35,4450.45,4404.95,4410.15,0
2008-05-15,4408.94,4408.94,4362.09,4381.79,0
2008-05-16,4380.89,4459.09,4374.75,4418.36,0
2008-05-19,4417.89,4479.39,4417.84,4477.85,0
2008-05-20,4478.94,4478.94,4429.98,4446.23,0
2008-05-21,4446.63,4465.37,4407.12,4442.28,0
2008-05-22,4440.88,4455.63,4410.13,4418.21,0
2008-05-23,4416.37,4420.3,4380.06,4381.64,0
2008-05-26,4381.51,4381.51,4328.32,4342.26,0
2008-05-27,4342.54,4366.75,4334.56,4366.75,0
2008-05-28,4367.29,4396.58,4340.27,4365.44,0
2008-05-29,4365.04,4374.16,4347.37,4361.6,0
2008-05-30,4361.91,4380.55,4328.22,4328.22,0
2008-06-02,4328.93,4328.93,4262.72,4293.22,0
2008-06-03,4296.13,4296.13,4241.32,4276.09,0
2008-06-04,4276.56,4276.56,4229.83,4259.99,0
2008-06-05,4257.59,4290.13,4252.28,4286.35,0
2008-06-06,4285.57,4285.57,4250.11,4261.41,0
2008-06-09,4261.32,4269.22,4207.34,4211.12,0
2008-06-10,4211.73,4211.73,4137.09,4137.09,0
2008-06-11,4140.9,4140.9,4080.01,4100.59,0
2008-06-12,4105.09,4105.09,4024.43,4051.55,0
2008-06-13,4056.89,4063.08,4032.74,4057.58,0
2008-06-16,4064.02,4086.31,4049.27,4081.45,0
2008-06-18,4085.93,4117.96,4085.93,4108.56,0
2008-06-19,4115.81,4129.68,4114.29,4114.29,0
2008-06-20,4117.19,4145.42,4108.4,4115.46,0
2008-06-23,4119.37,4124.63,4094.94,4120.83,0
2008-06-24,4123.54,4123.54,4094.72,4104.69,0
2008-06-25,4108,4145.47,4080.04,4106.37,0
2008-06-26,4105.17,4105.17,4043.4,4052.23,0
2008-06-27,4051.42,4051.42,4008.36,4029.32,0
2008-06-30,4026.73,4026.73,3959.87,3990.87,0
2008-07-01,3989.4,3989.4,3900.17,3920.05,0
2008-07-02,3920.22,3956.22,3912.97,3925.68,0
2008-07-03,3927.51,3927.51,3878.61,3914.49,0
2008-07-04,3913.43,3924.41,3900.53,3906.05,0
2008-07-07,3906.17,3937.69,3896.09,3927.83,0
2008-07-08,3927.33,3927.33,3846.52,3853.12,0
2008-07-09,3852.6,3900.9,3852.6,3887.46,0
2008-07-10,3887.22,3887.22,3851.78,3860.58,0
2008-07-11,3861.3,3862.97,3822.61,3828.38,0
2008-07-14,3829.39,3829.39,3800.77,3800.77,0
2008-07-15,3800.12,3800.12,3729.22,3741.44,0
2008-07-16,3740.41,3740.41,3683.14,3712.23,0
2008-07-17,3711.75,3788.21,3711.75,3767.09,0
2008-07-18,3767.51,3785.17,3750.33,3778.44,0
2008-07-21,3777.57,3799.37,3763.21,3786.35,0
2008-07-22,3786.84,3786.84,3738.11,3738.28,0
2008-07-23,3737.31,3778.82,3737.31,3775.59,0
2008-07-24,3776.35,3782.27,3764.72,3781.88,0
2008-07-25,3782.61,3782.61,3741.43,3771.89,0
2008-07-28,3772.36,3772.36,3740.48,3753.92,0
2008-07-29,3754.35,3779.63,3748.7,3758.27,0
2008-07-30,3757.5,3766.02,3726.28,3726.28,0
2008-07-31,3726.96,3743.64,3722.07,3743.64,0
2008-08-01,3743.73,3778.34,3743.73,3763.34,0
2008-08-05,3762.74,3774.62,3752.97,3753.54,0
2008-08-06,3752.52,3772.39,3749.63,3759.43,0
2008-08-07,3760.05,3796.15,3753.05,3796.15,0
2008-08-08,3797.13,3822.52,3790.05,3822.52,0
2008-08-11,3821.17,3842.67,3820.96,3832.73,0
2008-08-12,3831.72,3860.31,3830.82,3854.97,0
2008-08-13,3854.46,3854.46,3818.27,3830.93,0
2008-08-14,3830.49,3867.33,3830.49,3867.33,0
2008-08-15,3866.61,3940.5,3866.61,3936.94,0
2008-08-18,3936.58,4017.88,3936.58,4017.88,0
2008-08-19,4018.61,4018.61,3946.21,3948.65,0
2008-08-20,3948.99,3948.99,3914.96,3926.21,0
2008-08-21,3926.19,3926.19,3885.69,3887.55,0
2008-08-22,3887.02,3924.94,3886.29,3918.42,0
2008-08-25,3918.3,3925.9,3897.09,3904.34,0
2008-08-26,3904.39,3904.39,3854.91,3866.94,0
2008-08-27,3867.63,3871.86,3832.88,3871.86,0
2008-08-28,3871.87,3882.43,3863.25,3868.68,0
2008-08-29,3869.2,3874.58,3845.97,3848.65,0
2008-09-01,3848.2,3848.2,3824.61,3829.39,0
2008-09-02,3829.75,3869.41,3829.75,3866.07,0
2008-09-03,3866.02,3866.02,3818.2,3819.81,0
2008-09-04,3820.13,3820.13,3766.75,3769.6,0
2008-09-05,3768.91,3768.91,3697.83,3719.18,0
2008-09-08,3717.62,3814.88,3717.62,3762.97,0
2008-09-09,3763.75,3769.92,3671.76,3680.01,0
2008-09-10,3681.09,3706.21,3642.55,3642.55,0
2008-09-11,3639.77,3639.77,3592.97,3634.6,0
2008-09-12,3634.82,3634.82,3593.98,3625.2,0
2008-09-15,3624.01,3624.01,3497.22,3553.71,0
2008-09-16,3554.13,3554.13,3462.32,3499.76,0
2008-09-17,3500.24,3517.29,3463.49,3466.48,0
2008-09-18,3466.52,3518.26,3466.52,3509.76,0
2008-09-19,3508.38,3699.9,3508.38,3692.04,0
2008-09-22,3690.09,3808.73,3690.09,3806.26,0
2008-09-23,3810.15,3810.15,3779.51,3796.55,0
2008-09-24,3796.42,3840.69,3796.42,3833.28,0
2008-09-25,3828.2,3910.84,3828.2,3908.57,0
2008-09-26,3907.74,3907.74,3849.76,3877.86,0
2008-09-29,3874.34,3874.34,3698.51,3701.82,0
2008-09-30,3699.19,3699.19,3154.87,3180.51,0
2008-10-01,3182.02,3241.02,3114.4,3123.01,0
2008-10-02,3120.16,3123.5,2933.44,2966.16,0
2008-10-03,2963.97,2963.97,2869.38,2951.57,0
2008-10-06,2949.35,2949.35,2868.51,2868.51,0
2008-10-07,2890.97,2890.97,2815.09,2819.61,0
2008-10-08,2819.71,2838.17,2745.3,2750.56,0
2008-10-09,2751.23,2771.96,2751.1,2771.82,0
2008-10-10,2772.1,2772.1,2750.24,2750.57,0
2008-10-13,2751.09,2812.49,950.86,950.86,0
2008-10-14,950.98,957.49,916.64,919.25,0
2008-10-15,919.17,944.07,908.54,936.03,0
2008-10-16,935.72,935.72,919.94,919.94,0
2008-10-17,920.2,924.37,916.53,923.62,0
2008-10-20,923.5,930.49,923.35,929.76,0
2008-10-21,929.46,929.95,921.98,927.14,0
2008-10-22,926.3,939.2,926.3,939.2,0
2008-10-23,938.94,938.94,932.18,935.58,0
2008-10-24,933.91,936.06,920.07,923.83,0
2008-10-27,922.39,922.39,898.22,898.58,0
2008-10-28,898.46,901.64,898.23,901.55,0
2008-10-29,902.54,904.24,889.87,890.31,0
2008-10-30,891.52,894.64,879.95,888.97,0
2008-10-31,887.86,906.79,887.21,906.25,0
2008-11-03,907.03,915.77,906.98,914.78,0
2008-11-04,914.65,922.74,914.65,915.22,0
2008-11-05,915,918.35,915,918.23,0
2008-11-06,917.98,921.72,916.82,918.19,0
2008-11-07,918.73,923.27,916.21,923.27,0
2008-11-10,923.83,929.26,923.83,927.49,0
2008-11-11,927.23,933.02,926.4,931.23,0
2008-11-12,931.46,948.7,929.84,939.62,0
2008-11-13,939.27,940.43,932.21,935.65,0
2008-11-14,936.28,952.78,935.92,948.54,0
2008-11-17,948.57,948.57,934.3,935.5,0
2008-11-18,935.28,936.78,924.69,924.76,0
2008-11-19,924.53,929.72,914.91,914.91,0
2008-11-20,914.5,914.5,890.65,894.35,0
2008-11-21,893.29,899.04,893.29,898.16,0
2008-11-24,900.3,903.05,895.54,901.61,0
2008-11-25,901.19,906.3,901.19,904.31,0
2008-11-26,904.28,904.6,902.73,903.49,0
2008-11-27,904.27,908.28,904.16,908.18,0
2008-11-28,908.35,909.27,903.51,906.59,0
2008-12-01,906.01,906.01,897.36,899.68,0
2008-12-02,900.45,901.99,894.64,899.01,0
2008-12-03,898.87,904.91,897.04,904.5,0
2008-12-04,904.29,905.28,893.32,893.32,0
2008-12-05,893.5,894.2,875.41,875.41,0
2008-12-08,875.74,886.45,875.74,879.99,0
2008-12-09,879.74,879.74,600.4,610.1,0
2008-12-10,610.35,611.98,605.99,607.89,0
2008-12-11,608.25,609.5,599.02,602.89,0
2008-12-12,603.54,603.54,594.9,598.16,0
2008-12-15,598.32,600.26,596.19,598.13,0
2008-12-16,598,598.94,593.79,595.24,0
2008-12-17,596.23,600.2,590.9,599.97,0
2008-12-18,600.69,602.1,595.08,600.33,0
2008-12-19,599.1,599.1,589,590.37,0
2008-12-22,590.98,590.98,583.97,586.13,0
2008-12-23,586.34,589.39,582.98,588.2,0
2008-12-29,589.75,592.6,586.26,586.26,0
2008-12-30,584.88,591.29,579.64,581.76,0
2009-01-02,579.75,585.18,579.68,583.72,0
2009-01-05,582.53,583.93,582,582.94,0
2009-01-06,581.76,582.04,576.74,580.3,0
2009-01-07,581.04,581.74,577.06,577.06,0
2009-01-08,576.92,576.92,568.19,570.28,0
2009-01-09,569.83,572.54,554.45,554.71,0
2009-01-12,554.35,557.67,554.35,557.29,0
2009-01-13,557.22,557.73,554.48,556.96,0
2009-01-14,557.18,557.18,548.78,549.96,0
2009-01-15,550,550.5,544.61,544.61,0
2009-01-16,544.74,550.32,544.74,546.31,0
2009-01-19,546.54,547.27,541.95,544.12,0
2009-01-20,544.05,544.05,539.33,541.1,0
2009-01-21,541.33,541.33,529.94,529.94,0
2009-01-22,530.38,532.56,528.34,528.77,0
2009-01-23,528.49,529.04,522.77,522.84,0
2009-01-26,523.46,527.71,523.36,526.98,0
2009-01-27,526.94,532.66,526.94,529.93,0
2009-01-28,530.24,535.56,529.67,530.64,0
2009-01-29,530.55,531.6,523.17,523.28,0
2009-01-30,522.53,523.02,518.28,519.3,0
2009-02-02,519.19,520.64,517.11,519.69,0
2009-02-03,519.75,522.91,513.74,513.74,0
2009-02-04,513.61,513.61,499.92,510.16,0
2009-02-05,509.65,519.62,509.65,518.67,0
2009-02-06,518.63,524.62,518.63,523.31,0
2009-02-09,523.29,528.09,522.01,527.69,0
2009-02-10,527.4,530.28,521.69,523.93,0
2009-02-11,524,524,512.14,513,0
2009-02-12,512.97,513.22,504.07,505.63,0
2009-02-13,505.9,515.87,498.51,508.54,0
2009-02-16,508.3,519.04,506.54,506.54,0
2009-02-17,506.31,510.4,496.99,497.25,0
2009-02-18,497.41,497.95,484.97,487.49,0
2009-02-19,487.66,490.27,485,485.89,0
2009-02-20,485.54,485.82,472.01,472.86,0
2009-02-23,473.01,478.24,471.45,472.79,0
2009-02-24,472.83,472.99,460.63,461.9,0
2009-02-25,461.98,464.05,454.49,457.14,0
2009-02-26,457.17,474.5,456.55,474.5,0
2009-02-27,474.49,474.98,466.44,468.02,0
2009-03-02,467.99,467.99,458.71,458.83,0
2009-03-03,458.85,461.29,455.73,457.23,0
2009-03-04,457.2,468.01,456.98,462.11,0
2009-03-05,462.11,463.59,450.41,450.84,0
2009-03-06,450.89,454.54,448.93,449.55,0
2009-03-09,449.56,449.64,390.87,392.34,0
2009-03-10,392.37,392.82,389.8,392.06,0
2009-03-11,392.04,396.35,389.76,389.76,0
2009-03-12,389.76,390.2,379.46,379.92,0
2009-03-13,379.93,385.26,379.93,384.22,0
2009-03-16,384.24,386.09,383.25,384.39,0
2009-03-17,384.4,385.01,379.1,380.01,0
2009-03-18,380.02,383.99,378.97,382.74,0
2009-03-19,382.84,399.05,381.34,399.05,0
2009-03-20,399.04,414.36,398.97,414.36,0
2009-03-23,414.35,418.81,388.45,388.45,0
2009-03-24,388.43,389.39,386.47,387.57,0
2009-03-25,387.55,391.5,380.01,385.87,0
2009-03-26,385.91,387.04,383.28,385.5,0
2009-03-27,385.5,386.52,379.8,384.18,0
2009-03-30,384.15,384.64,381.65,382.65,0
2009-03-31,382.71,386.82,382.29,386.8,0
2009-04-01,386.83,387.06,378.98,378.98,0
2009-04-02,379.06,386.15,379.06,384.8,0
2009-04-03,384.81,385.47,379.85,379.86,0
2009-04-06,379.9,380.47,378.34,379.19,0
2009-04-07,379.32,382.81,379.32,382.81,0
2009-04-08,382.77,383.91,381.51,383.14,0
2009-04-14,383.13,394.9,383.12,394.9,0
2009-04-15,394.9,398.6,394.72,397.17,0
2009-04-16,397.16,399.94,396.29,396.47,0
2009-04-17,396.43,403.3,396.06,400.76,0
2009-04-20,400.75,400.75,392.94,393.84,0
2009-04-21,393.8,393.8,390.5,393.03,0
2009-04-22,393.02,395.91,392.94,394.84,0
2009-04-24,394.93,395.53,390.94,390.94,0
2009-04-27,390.92,391.02,386.32,386.91,0
2009-04-28,386.86,386.86,381.78,384.28,0
2009-04-29,384.33,390.66,383.21,389.99,0
2009-04-30,390.02,394.66,390,393.08,0
2009-05-04,393.09,394.92,385.44,387.62,0
2009-05-05,387.61,409.79,384.79,387.35,0
2009-05-06,387.33,408.09,386.79,403.94,0
2009-05-07,403.89,412.51,396.86,412.51,0
2009-05-08,412.27,422.41,411.53,422.41,0
2009-05-11,422.56,432.63,422.56,427.08,0
2009-05-12,427.07,438.19,427.01,435.23,0
2009-05-13,435.25,437.64,430.82,431.25,0
2009-05-14,431.18,433.83,429.55,431.13,0
2009-05-15,431.15,435.57,431.15,434.11,0
2009-05-18,433.99,433.99,425.71,432.41,0
2009-05-19,432.9,436.89,432.9,436.89,0
2009-05-20,436.93,447.85,436.84,443.08,0
2009-05-22,443.31,446.89,443.31,445.39,0
2009-05-25,445.37,447.64,444.18,447.64,0
2009-05-26,447.54,449.04,446.83,449.04,0
2009-05-27,449,449,444.81,445.61,0
2009-05-28,445.64,446.81,444.63,445.76,0
2009-05-29,445.68,463.29,444.9,463.29,0
2009-06-02,463.16,463.16,459.05,460.62,0
2009-06-03,460.57,460.57,445.59,447.85,0
2009-06-04,447.86,449.2,447.86,447.99,0
2009-06-05,448.06,452.98,448.06,451.32,0
2009-06-08,451.65,455.98,451.65,455.34,0
2009-06-09,455.4,457.55,455.4,457.12,0
2009-06-10,457.19,462.01,457.19,460.82,0
2009-06-11,460.82,462.22,456.47,459.82,0
2009-06-12,459.8,460.64,453.24,453.38,0
2009-06-15,453.19,453.19,451.74,451.74,0
2009-06-16,451.65,452.48,451.16,452.4,0
2009-06-18,452.6,456.89,452.6,454.95,0
2009-06-19,454.9,457.84,454.06,455.11,0
2009-06-22,455.06,456.4,454.89,456.32,0
2009-06-23,456.41,456.75,449.79,450.94,0
2009-06-24,450.93,451.27,448.24,449.47,0
2009-06-25,449.47,449.58,448.53,448.53,0
2009-06-26,448.59,450.16,448.59,449.58,0
2009-06-29,449.6,450.26,447.92,448.73,0
2009-06-30,448.86,458.72,448.86,454.33,0
2009-07-01,454.37,456.72,454.29,456.72,0
2009-07-02,456.59,456.59,453.92,453.93,0
2009-07-03,453.89,454.56,453.13,454.56,0
2009-07-06,454.58,455.02,453.06,455.02,0
2009-07-07,455.05,456.28,450.94,452.2,0
2009-07-08,452.14,457.93,451.89,455.99,0
2009-07-09,455.86,455.87,454.33,454.33,0
2009-07-10,454.29,454.29,451.33,451.33,0
2009-07-13,451.37,452.97,450.82,452.85,0
2009-07-14,452.82,452.96,450.32,450.32,0
2009-07-15,450.35,455.35,450.35,455.35,0
2009-07-16,455.22,455.96,454.1,455.96,0
2009-07-17,455.95,455.95,454.27,454.67,0
2009-07-20,454.59,454.59,448.65,448.65,0
2009-07-21,448.62,450.57,446.9,448.71,0
2009-07-22,448.58,448.58,446.87,447.97,0
2009-07-23,448.03,449.93,446.37,449.63,0
2009-07-24,449.59,451.35,448.47,450.97,0
2009-07-27,450.98,451.18,449.78,449.78,0
2009-07-28,449.88,450.29,446.95,449.4,0
2009-07-29,449.6,450.46,449.12,449.12,0
2009-07-30,448.98,452.73,448.36,452.02,0
2009-07-31,452.03,452.09,450.78,451.24,0
2009-08-04,451.31,451.63,449.95,449.97,0
2009-08-05,449.85,449.85,448.6,448.71,0
2009-08-06,448.71,449.3,448.13,448.13,0
2009-08-07,448.15,452.01,448.15,450.75,0
2009-08-10,450.74,451.41,449.15,450.21,0
2009-08-11,450.23,452.76,450.17,452.26,0
2009-08-12,452.24,455.6,452.16,453.78,0
2009-08-13,453.78,458.68,453.78,458.2,0
2009-08-14,458.18,460.35,458.11,458.68,0
2009-08-17,458.74,459.43,458.45,459.11,0
2009-08-18,459.23,460.98,459.23,460.91,0
2009-08-19,460.99,464.51,460.99,463.99,0
2009-08-20,464.05,466.08,464.05,466.08,0
2009-08-21,466.12,474.16,465.66,473.25,0
2009-08-24,473.18,488.71,472.87,479.64,0
2009-08-25,479.74,481.13,478.38,481.13,0
2009-08-26,481.14,483.88,481.14,483.87,0
2009-08-27,483.88,485.15,481.87,482.72,0
2009-08-28,482.64,490.34,482.27,488.54,0
2009-08-31,488.44,488.44,482.53,483.75,0
2009-09-01,483.76,483.82,480.41,481.2,0
2009-09-02,481.12,481.12,469.92,469.92,0
2009-09-03,469.92,474.48,469.89,473.43,0
2009-09-04,473.35,486.38,472.86,486.38,0
2009-09-07,486.3,502.58,485.84,491.9,0
2009-09-08,491.95,492.27,487.89,488.78,0
2009-09-09,488.69,488.75,487.34,487.73,0
2009-09-10,487.72,488.35,483.9,483.9,0
2009-09-11,483.82,484.38,477.9,479.43,0
2009-09-14,479.43,479.46,473.81,474.75,0
2009-09-15,474.73,474.73,471.53,474.21,0
2009-09-16,474.24,479.66,474.24,475.94,0
2009-09-17,475.96,481.52,475.77,481.52,0
2009-09-18,481.57,482.29,474.77,474.83,0
2009-09-21,474.83,475.78,474.15,474.15,0
2009-09-22,474.19,478.21,474.19,478.19,0
2009-09-23,478.18,479.47,473.39,473.79,0
2009-09-24,473.84,477.22,473.84,475.28,0
2009-09-25,475.25,476.9,473.66,474.41,0
2009-09-28,474.38,479.9,474.2,479.29,0
2009-09-29,479.27,479.3,477.54,479.3,0
2009-09-30,479.31,479.84,478.69,479.3,0
2009-10-01,479.29,479.99,476.99,479.04,0
2009-10-02,479.11,481.25,477.13,479.83,0
2009-10-05,479.73,481.51,477.78,479.63,0
2009-10-06,479.71,482.88,479.51,482.49,0
2009-10-07,482.56,486.53,482.56,485.89,0
2009-10-08,485.93,490.74,482.55,486.4,0
2009-10-09,486.49,490.71,486.49,490.34,0
2009-10-12,490.33,490.52,489.22,490.09,0
2009-10-13,490,490,485.07,485.27,0
2009-10-14,485.27,486.85,485.27,486.85,0
2009-10-15,486.82,488.43,486.48,488.43,0
2009-10-16,488.4,490.48,488.29,489.17,0
2009-10-19,489.23,491.3,484.92,489.9,0
2009-10-20,489.91,491.43,489.91,491.37,938216
2009-10-21,491.37,492.21,486.41,491.62,2205647
2009-10-22,491.56,491.58,488.93,489.27,1132631
2009-10-23,489.34,489.65,486.53,488.41,3472100
2009-10-26,488.36,490.5,488.13,488.57,469995
2009-10-27,488.51,493.19,487.05,488.09,1173822
2009-10-28,488.11,488.59,486.54,487.01,286019
2009-10-29,486.94,491.82,486.65,490.66,775700
2009-10-30,490.65,493.25,490.27,492.02,279845
2009-11-02,492.03,494.76,487.75,487.97,2042581
2009-11-03,487.82,491.98,486.7,491.98,5128239
2009-11-04,491.98,497.15,491.98,492.86,2507415
2009-11-05,492.93,496.7,492.33,492.44,1138589
2009-11-06,492.41,499.81,491.06,496.18,827598
2009-11-09,496.28,497.08,490.95,491.72,1963349
2009-11-10,491.75,492.06,489.09,490.86,738633
2009-11-11,491.18,491.99,485.43,487.88,861829
2009-11-12,487.81,499.13,487.81,491.92,1450385
2009-11-13,491.79,492.22,490.06,491.83,1926070
2009-11-16,493.25,493.25,487.63,489.3,1312678
2009-11-17,489.1,491.23,487.94,490.75,582358
2009-11-18,491.04,492.89,489.65,492.37,598066
2009-11-19,492.25,492.93,492.18,492.87,127450
2009-11-20,493.38,493.89,491.4,491.4,827584
2009-11-23,484.82,484.82,472.29,474.08,2169900
2009-11-24,474.12,477.4,474.12,475.6,1403295
2009-11-25,476.22,478.51,475.7,476.97,909091
2009-11-26,477.28,479.11,476.94,477.9,551963
2009-11-27,477.5,477.52,470.84,472.06,4485677
2009-11-30,474.5,475.09,472.45,473.01,3205304
2009-12-01,473.07,476.96,472.73,476.56,6521622
2009-12-02,476.7,482.01,475.88,482.01,793194
2009-12-03,482.25,482.3,479.97,480.71,268420
2009-12-04,480.63,482.47,480.3,480.92,1130729
2009-12-07,480.85,480.85,479.22,479.62,872941
2009-12-08,479.66,480.77,479.52,479.52,534000
2009-12-09,479.46,484.57,479.46,484.34,2038060
2009-12-10,484.05,486.09,483.97,485.76,954103
2009-12-11,485.42,486.29,485.01,485.01,449269
2009-12-14,485.15,487.15,485.15,485.41,1900046
2009-12-15,485.08,488.18,483.87,488.18,2485203
2009-12-16,488.14,495.35,486.55,491.42,1088759
2009-12-17,492.1,495.41,492.1,495.21,2563759
2009-12-18,494.74,495.34,488.08,488.08,834159
2009-12-21,488.1,490.35,487.14,489.79,279489
2009-12-22,490.22,491.46,488.42,489.77,363009
2009-12-23,489.83,490.77,486.95,487.96,516140
2009-12-28,488.68,488.68,484.89,487.93,466581
2009-12-29,488.06,495.93,487.46,495.87,3183413
2009-12-30,495.23,499.2,490.71,496.48,2127556
2010-01-04,494.87,495.47,491.62,494.04,60000
2010-01-05,492.26,496.4,491.51,494.47,162888
2010-01-06,494.25,498.29,493.87,497.8,166350
2010-01-07,497.95,498.24,497.06,498.04,6857
2010-01-08,498.45,503.17,498.45,502.97,170814
2010-01-11,503.49,505.99,502.96,505.14,417450
2010-01-12,505.59,508.95,504.47,508.95,2103582
2010-01-13,508.84,516.42,508.84,516.36,1418328
2010-01-14,516.84,516.84,513.18,513.78,377960
2010-01-15,513.84,521.22,513.84,518.14,882537
2010-01-18,519.63,521.75,517.33,517.35,18055
2010-01-19,516.78,516.78,510.71,511.72,847222
2010-01-20,511.53,516.07,511.37,513,267750
2010-01-21,513.4,513.4,503.88,504.52,347363
2010-01-22,504.98,506.92,502.99,503.19,198891
2010-01-25,503.29,505.09,503.29,504.97,35354
2010-01-26,504.73,505.43,498.09,498.3,316426
2010-01-27,498.26,498.26,496.12,497.14,748308
2010-01-28,496,496,492.29,493.22,2549218
2010-01-29,492.37,494.34,491.58,492.18,17097288
2010-02-01,493.15,495.57,492.57,495.19,164523
2010-02-02,495.5,495.5,490.72,491.58,327115
2010-02-03,495.3,498.4,494.65,496.64,1860252
2010-02-04,497.83,508.67,497.52,502.18,1408795
2010-02-05,499.05,499.05,492.26,492.26,2400211
2010-02-08,497.64,501.45,495.06,495.06,358027
2010-02-09,494.96,503.87,494.96,502.61,2328874
2010-02-10,502.63,505.7,502.49,504.53,99149
2010-02-11,505.2,505.38,503.46,505.29,357274
2010-02-12,504.83,506.76,504.83,506.73,104558
2010-02-15,506.65,508.62,505.79,505.79,103750
2010-02-16,506.11,507.29,505.32,505.49,281459
2010-02-17,505.75,508.89,504.34,508.54,2361694
2010-02-18,508.06,508.5,506.06,508.5,666219
2010-02-19,508.32,508.37,505.21,505.21,214500
2010-02-22,505.83,509.52,505.4,509.17,509749
2010-02-23,510.1,510.98,507.43,507.56,741396
2010-02-24,507.65,519.27,507.65,516.01,2627815
2010-02-25,515.86,526.18,515.86,524.07,1405305
2010-02-26,524.42,532.21,524.42,532.09,3195131
2010-03-01,531.83,536.37,529.63,536.12,2341809
2010-03-02,536.18,537.38,532.28,532.28,1068800
2010-03-03,531.91,536.32,530.28,530.29,1756769
2010-03-04,530.44,530.82,528.59,528.59,364282
2010-03-05,528.61,530.18,528.1,529.85,173039
2010-03-08,530.2,543.49,530.01,542.43,5331478
2010-03-09,542.13,542.13,537.38,537.73,597432
2010-03-10,537.77,546.51,537.77,544.97,927510
2010-03-11,545.02,552.53,545.02,549.27,229312
2010-03-12,549.47,551.93,546.17,546.48,1973463
2010-03-15,546.39,552.22,544.63,552.22,1002417
2010-03-16,552.1,552.1,547.85,549.73,481727
2010-03-17,549.74,556.62,549.74,556.05,2558547
2010-03-18,555.62,567.77,555.62,564.5,2137033
2010-03-19,564.52,572.02,564.52,565.85,5148183
2010-03-22,566.22,569.67,566.14,569.67,716422
2010-03-23,569.58,572.84,569.58,572.84,544941
2010-03-24,572.2,576.32,572.2,574.52,878921
2010-03-25,574.33,578.74,574.26,578.74,1257722
2010-03-26,578.55,583.74,578.27,583.74,1102770
2010-03-29,583.12,583.12,577.07,580.46,979000
2010-03-30,580.4,580.4,575,575,1463402
2010-03-31,575.02,575.96,573.41,574.26,1063782
2010-04-06,578.38,587.31,578.38,583.61,1935215
2010-04-07,583.67,589.4,583.67,585.55,1876405
2010-04-08,585.5,585.5,582.41,583.05,1050083
2010-04-09,583,587.28,582.65,586.81,1706812
2010-04-12,586.48,588.08,581.53,588.08,1223053
2010-04-13,588.11,589.78,587.33,587.33,1880571
2010-04-14,587.42,591.46,585.47,590.7,3524492
2010-04-15,590.46,591.11,587.93,587.93,6606402
2010-04-16,587.96,591.29,586.16,588.75,11092527
2010-04-19,588.7,592.68,588.7,592.6,28692
2010-04-20,592.74,594.56,590.01,592.78,6219173
2010-04-21,590.96,593.92,590.96,592.85,154996
2010-04-23,592.96,592.96,590.2,590.54,60930
2010-04-26,590.19,596.41,589.92,595.95,1315049
2010-04-27,594.93,614.56,594.93,613.86,1448020
2010-04-28,613.17,619,609.22,613.72,1124088
2010-04-29,613.7,616.17,610.91,613.25,1260369
2010-04-30,613.25,619.76,612.78,618.83,442927
2010-05-03,618.59,618.59,612.44,612.44,171839
2010-05-04,612.29,613.95,609.7,612.13,398678
2010-05-05,611.87,614.15,604.42,604.42,450400
2010-05-06,603.66,604.64,594.37,594.37,971681
2010-05-07,594.3,594.3,570.48,578.03,2570725
2010-05-10,578.19,582.43,575.58,575.75,147833
2010-05-11,575.51,577.49,572.41,572.41,231050
2010-05-12,572.37,575.96,572.37,574.25,10000
2010-05-14,574.08,574.08,568,568,271852
2010-05-17,567.79,568.51,562.81,562.81,609276
2010-05-18,562.93,563.5,560.14,560.2,1812877
2010-05-19,560.19,560.19,533.11,533.11,1258604
2010-05-20,532.98,541.08,532.98,539.49,580350
2010-05-21,540.39,540.39,535.49,535.73,1057973
2010-05-25,535.52,535.52,530.88,530.93,283480
2010-05-26,530.72,534.48,530.72,532.6,124781
2010-05-27,532.72,537.21,532.72,536.69,580320
2010-05-28,536.71,542.18,536.05,542.18,122076
2010-05-31,541.25,548.27,541.25,543.84,478000
2010-06-01,543.18,543.18,537.83,541.11,477746
2010-06-02,541.21,545.03,540.14,545.03,1040914
2010-06-03,544.92,554.92,544.92,553.18,796000
2010-06-04,553.38,556.63,553.07,553.41,850000
2010-06-07,553.43,553.43,548.72,551.24,237179
2010-06-08,551.29,551.29,548.54,548.63,441802
2010-06-09,548.53,552.79,548.4,548.4,104400
2010-06-10,548.43,557.34,548.43,557.34,809015
2010-06-11,557.2,561.6,552.89,557.12,604187
2010-06-14,557.16,557.16,555.71,556.52,807026
2010-06-15,556.29,557.27,553.56,553.59,252050
2010-06-16,553.58,554.14,551.68,552.3,62000
2010-06-18,552.24,556.43,551.8,553.07,468505
2010-06-21,553.03,558.58,553.03,555.55,449207
2010-06-22,555.52,558.01,555.52,558.01,220000
2010-06-23,558.02,568.86,558.02,568.05,1499500
2010-06-24,568.35,568.35,565.37,565.37,164914
2010-06-25,565.37,565.37,562.23,562.23,454230
2010-06-28,562.32,567.48,562.22,566.86,108270
2010-06-29,566.37,568.57,560.46,560.46,96478
2010-06-30,560.48,561.76,554.31,560.6,95693
2010-07-01,560.73,560.73,556.8,556.8,346472
2010-07-02,556.78,556.98,554.51,555.14,435662
2010-07-05,555.12,555.23,552.01,552.63,508360
2010-07-06,552.62,554.54,552.62,554.54,300839
2010-07-07,554.5,563.16,554.39,563.16,352960
2010-07-08,563.27,565.79,562.55,564.53,118194
2010-07-09,564.5,564.62,563.55,563.6,120000
2010-07-12,563.6,563.6,562.86,562.91,5335
2010-07-13,562.64,562.98,562.64,562.98,9204
2010-07-14,562.9,563.23,562.9,563.23,24000
2010-07-15,563.07,563.5,563.07,563.17,8200
2010-07-16,563.14,563.95,562.11,563.15,236960
2010-07-19,562.69,562.73,560.87,562.15,4510
2010-07-20,562.63,562.63,562.1,562.19,331413
2010-07-21,562.2,568.03,561.66,568.01,312010
2010-07-22,568.01,570.22,567.98,569.95,100038
2010-07-23,570.12,576.69,570.12,576.69,238678
2010-07-26,577.01,577.55,576.62,576.91,4822
2010-07-27,576.99,590.51,576.99,590.51,894157
2010-07-28,592.78,596.02,592.78,593.98,401025
2010-07-29,585.64,585.64,578.46,581.14,1106476
2010-07-30,581.15,581.15,580.71,580.79,4000
2010-08-03,580.71,584.02,580.71,582.76,274075
2010-08-04,582.72,586.4,582.72,585.58,53000
2010-08-05,585.06,585.06,579.68,579.71,94265
2010-08-06,579.73,579.73,578.97,579.53,9694
2010-08-09,579.19,580.1,577.58,579.55,200200
2010-08-10,579.62,583.26,579.62,581.18,48655
2010-08-11,581.13,581.57,580.87,581.02,18511
2010-08-12,580.45,581.09,580.29,580.29,744500
2010-08-13,580.3,581.35,580.14,580.35,120100
2010-08-16,580.49,583.57,578.26,578.54,45044
2010-08-17,578.64,578.76,574.09,574.09,18314
2010-08-18,574.14,578.13,574.14,577.12,337270
2010-08-19,576.91,581.76,576.88,579.35,648700
2010-08-20,579.26,582.52,577.74,577.74,119665
2010-08-23,577.76,582.32,577.65,581.82,194800
2010-08-24,582.24,583.05,581.03,581.86,111873
2010-08-25,581.92,581.92,578.59,578.59,243150
2010-08-26,578.55,579.75,578.53,578.64,8860
2010-08-27,578.52,591.94,578.52,590.56,2523650
2010-08-30,590.57,594.81,589.95,593.4,73994
2010-08-31,594.66,594.66,582.22,582.22,78321
2010-09-01,582.3,587.01,579.27,586.98,357723
2010-09-02,586.97,589,586.97,587.87,1016408
2010-09-03,587.72,587.72,582.56,582.74,458556
2010-09-06,582.81,590.06,582.81,587.45,870021
2010-09-07,587.31,596.26,587.31,592.82,506503
2010-09-08,592.77,594.59,588.91,592.21,612459
2010-09-09,592.15,592.24,590.91,592.14,204276
2010-09-10,592.22,595.63,592.22,595.46,308121
2010-09-13,595.7,598.2,593.75,598.2,80176
2010-09-14,598.16,598.36,591.31,593.59,195503
2010-09-15,593.79,594.42,592.45,592.69,6900
2010-09-16,592.7,599.97,592.7,595.77,92698
2010-09-17,596.05,603,595.82,601.53,71000
2010-09-20,601.92,601.92,596.69,596.76,614614
2010-09-21,596.98,601.19,596.98,601.19,952039
2010-09-22,601.73,604.09,595.95,601.66,752077
2010-09-23,601.43,601.47,598.08,598.67,1305000
2010-09-24,598.73,599.02,594.09,596.82,602523
2010-09-27,596.69,596.69,582.41,583.29,5200
2010-09-28,583.17,583.17,572.77,572.77,36665
2010-09-29,572.63,572.63,568.67,572.01,21848
2010-09-30,571.84,572.13,568.74,572.13,304000
2010-10-01,571.9,575.54,568.16,574.33,647892
2010-10-04,573.96,576.59,573.96,576.51,121057
2010-10-05,576.6,578.42,576.21,576.21,194568
2010-10-06,576.27,580.24,576.27,578.36,828579
2010-10-07,578.81,580.38,578.53,580.29,3215143
2010-10-08,580.94,580.94,577.34,580.19,45664
2010-10-11,580.15,580.62,577.96,577.96,627789
2010-10-12,578.08,587.29,578.08,587.08,204
2010-10-13,587.28,593.26,587.28,593.05,597500
2010-10-14,594.11,594.11,587.08,592.1,131616
2010-10-15,592.34,599.63,591.74,595.14,855050
2010-10-18,594.94,595.03,585.84,585.84,137910
2010-10-19,585.65,586.88,582.1,582.1,36095
2010-10-20,582.46,582.83,582.46,582.83,1233
2010-10-21,583.06,583.06,582.41,582.41,668
2010-10-22,582.25,583.34,579.34,579.34,113000
2010-10-25,579.24,586.41,579.24,586.14,612973
2010-10-26,580.61,583.26,580.42,583.14,412378
2010-10-27,583.11,583.11,577.56,577.56,540100
2010-10-28,577.44,585.01,577.44,581.22,556425
2010-10-29,581,583.33,580.33,583.16,6009000
2010-11-01,583.21,583.21,578.52,580.48,332589
2010-11-02,580.6,580.6,575.74,577.04,89555
2010-11-03,576.91,581.54,576.91,580.41,100340
2010-11-04,580.49,582.1,580.49,581.77,82080
2010-11-05,581.63,581.86,572.58,575.18,232667
2010-11-08,574.81,577.16,573.53,575.88,1600819
2010-11-09,575.87,575.87,566.77,568.86,369777
2010-11-10,568.78,568.78,562.13,564.09,1156676
2010-11-11,564.11,564.95,561.98,564.64,355000
2010-11-12,564.66,566.43,564.66,565.12,55450
2010-11-15,564.99,566.04,558.72,566.04,439000
2010-11-16,566.12,586.4,566.12,575.81,1049231
2010-11-17,578.12,586,578.12,586,1892676
2010-11-18,586.34,588.74,572.73,572.73,984164
2010-11-19,572.89,575.92,572.89,573.3,15591
2010-11-22,573.48,584.71,570.8,584.71,97473
2010-11-23,584.49,584.49,574.01,574.01,800000
2010-11-24,573.72,573.72,565.61,567.71,112910
2010-11-25,567.73,578.5,567.73,577.61,260000
2010-11-26,580.74,585.4,580.74,582.55,1678994
2010-11-29,582.61,582.62,576.24,579.15,651860
2010-11-30,578.8,579.78,576.17,576.17,3009237
2010-12-01,576.18,578.59,576.18,577.8,494218
2010-12-02,577.77,579.79,577.77,579.48,88778
2010-12-03,579.54,579.54,574.83,575.45,22781
2010-12-06,575.38,579,575.18,578.38,58620
2010-12-07,578.53,579.72,573.88,579.7,53086956
2010-12-08,579.41,579.57,579.11,579.57,497222
2010-12-09,579.6,582.83,577.18,578.91,89634
2010-12-10,579.09,581.67,578.27,581.67,189800
2010-12-13,581.87,583.15,581.87,582.31,82800
2010-12-14,582.45,582.6,579.03,579.26,227778
2010-12-15,579.28,579.28,571.86,572.07,264100
2010-12-16,571.53,571.6,565.85,565.85,241964
2010-12-17,565.98,570.52,563.54,568.79,208864
2010-12-20,568.62,568.62,565,566.67,40003920
2010-12-21,566.55,574.86,566.55,574.75,440850
2010-12-22,574.75,574.77,569.67,569.67,97072
2010-12-23,569.67,572.61,569.12,571.4,101752
2010-12-27,571.61,572.39,571.32,572.38,384024
2010-12-28,572.56,574.58,571.26,572.45,673700
2010-12-29,572.41,580.89,572.15,577.56,819679
2010-12-30,577.83,577.83,567.21,569.19,596495
2011-01-03,569.29,569.4,560.85,560.85,50000
2011-01-04,560.8,564.74,560.43,562.98,89891
2011-01-05,562.61,572.53,562.61,572.53,16656290
2011-01-06,572.41,587.9,572.41,581.65,17884800
2011-01-07,579.51,580.58,579.51,579.73,3438196
2011-01-10,579.82,579.82,575.7,576.97,10811599
2011-01-11,577.4,583.38,576.56,579.66,235529008
2011-01-12,579.81,594.73,579.81,591.26,44580040
2011-01-13,591.47,596.1,591.47,595.7,32155180
2011-01-14,596.01,596.05,592.7,594.04,17843684
2011-01-17,593.85,604.78,593.85,604.75,35725988
2011-01-18,604.9,606.91,601.15,602.37,29558780
2011-01-19,602.47,603.76,602.47,603.39,9859268
2011-01-20,602.65,604.43,602.65,604.43,4096053
2011-01-21,604.32,608.87,604.32,608.62,876618
2011-01-24,608.59,609.54,607.84,609.54,11602927
2011-01-25,609.46,609.46,603.62,606.5,5249287
2011-01-26,606.49,611.71,603.75,611.25,6099885
2011-01-27,611.34,618.62,606.66,616.05,16078801
2011-01-28,616.04,616.57,614.65,614.78,529156
2011-01-31,618.01,628.58,608.92,624.97,10248376
2011-02-01,626.34,627.61,625.59,626.08,4050034
2011-02-02,626.13,626.13,609.6,609.6,21355868
2011-02-03,627.94,628.19,606.3,615.59,10763957
2011-02-04,615.69,622.12,610.96,612.95,33451886
2011-02-07,612.95,614.92,612.58,612.68,3037772
2011-02-08,613.34,625.84,613.34,625.84,18946640
2011-02-09,625.24,625.98,610.99,618.8,8201383
2011-02-10,618.94,622.11,609.9,619.85,5219873
2011-02-11,619.86,624.44,612.61,612.61,23762040
2011-02-14,612.57,614.1,608.07,611.08,30193596
2011-02-15,611.92,611.92,605.38,605.38,30125310
2011-02-16,605.48,606.38,601.91,604.62,11120869
2011-02-17,604.76,606.97,602.38,606.97,31933820
2011-02-18,606.96,610.1,606.91,609.02,303524960
2011-02-21,610.45,620.78,610.45,620.78,22177876
2011-02-22,621,621,607.66,618.47,20483908
2011-02-23,618.4,624.31,614.77,617.91,27826440
2011-02-24,617.28,623.92,606.49,623.53,34084520
2011-02-25,623.53,623.53,606.46,607.38,5899050
2011-02-28,607.79,625.33,607.79,625.33,63008996
2011-03-01,625.29,626.05,610.81,610.81,14276043
2011-03-02,608.61,611.36,608.06,611.36,14947837
2011-03-03,611.33,626.3,611.33,626.3,10020448
2011-03-04,626.35,634.75,620.36,627.76,18599152
2011-03-07,627.8,633.4,626.42,629.57,21143304
2011-03-08,629.51,631.45,629.49,629.49,241716
2011-03-09,629.55,632.28,626.52,632.28,9847029
2011-03-10,632.04,632.04,623.21,627.1,5623726
2011-03-11,627.03,627.03,619.02,619.65,8338871
2011-03-14,619.7,620.87,617.14,620.87,5012306
2011-03-15,619.95,619.95,612.95,613.97,26777004
2011-03-16,613.79,615.75,613.05,615.74,3125343
2011-03-17,615.75,615.75,607.48,609.14,8760000
2011-03-18,615.66,619.79,615.66,616.69,137927936
2011-03-21,616.67,625.76,615.63,625.76,11267499
2011-03-22,625.77,626.27,613.51,619.74,5386006
2011-03-23,619.77,619.77,614.99,618.41,8405494
2011-03-24,618.33,619.83,618.33,619.58,19980896
2011-03-25,619.5,620.04,618.98,619.51,3234833
2011-03-28,619.44,628.25,619.44,628.25,18084084
2011-03-29,628.21,628.21,620.1,622.34,22457984
2011-03-30,622.33,626.04,622.07,625.91,14727538
2011-03-31,626.02,628.15,625.23,626.83,13305701
2011-04-01,626.79,627.75,626.66,627.38,7000000
2011-04-04,627.39,627.39,624.34,624.34,22577884
2011-04-05,624.15,624.15,618.18,618.2,18442528
2011-04-06,618.29,618.29,612.95,613.22,2079976
2011-04-07,613.06,617.75,607.8,617.61,1867065
2011-04-08,617.86,622.09,617.61,622.09,7206015
2011-04-11,622.08,622.6,617.82,621.98,3089086
2011-04-12,622.08,626.94,619.37,621.06,5604650
2011-04-13,621.2,622.07,618.33,619.13,273264
2011-04-14,619.02,623.38,619.02,620.97,66572428
2011-04-15,620.97,620.97,616.95,617.05,3008442
2011-04-18,616.79,619.45,611.83,613.69,11911219
2011-04-19,613.66,615.43,610.65,615.01,4200840
2011-04-20,615.47,620.17,615.47,617.07,9162261
2011-04-26,617.29,626.67,615.84,626.42,5071103
2011-04-27,626.53,628.9,626.09,628.73,659482
2011-04-28,628.72,633.75,628.72,631.25,9566074
2011-04-29,631.4,631.97,626.76,626.76,10462543
2011-05-02,626.81,628.31,620.28,628.31,1271145
2011-05-03,628.23,628.39,626.43,628.39,4288654
2011-05-04,628.48,628.92,624.48,624.48,2337531
2011-05-05,624.49,631.01,624.49,628.55,24786962
2011-05-06,628.34,631.84,626.39,626.39,14914672
2011-05-09,626.24,627.11,622.4,622.4,8453000
2011-05-10,622.67,622.67,619.19,620.88,556783
2011-05-11,620.99,622.57,618.97,620.98,75754
2011-05-12,620.92,634.3,620.92,634.3,14796005
2011-05-13,634.52,634.59,630.42,630.6,2579821
2011-05-16,630.42,635.5,628.93,629.03,273812
2011-05-17,628.88,629.85,628.88,629.6,2100000
2011-05-18,629.82,629.82,628.5,629.17,1063403
2011-05-19,629.11,631.73,628.27,631.72,307595
2011-05-20,631.75,634.55,631.75,632.54,4107440
2011-05-23,628.25,628.37,626.58,628.05,17618744
2011-05-24,628.21,628.27,626.37,627.92,7220006
2011-05-25,626.9,627.27,620.38,623.83,4439388
2011-05-26,624.05,625.35,620.36,620.36,7964491
2011-05-27,620.68,624.46,618.23,624.46,74903824
2011-05-30,624.53,629.84,623.22,627.56,919412
2011-05-31,627.92,628.67,621.09,621.94,5177950
2011-06-01,622.07,623.9,618.56,618.56,4380729
2011-06-03,618.84,620.89,618.84,620.89,264000
2011-06-06,620.96,621.82,617.29,619.33,8907790
2011-06-07,619.47,620.22,619.22,619.29,3004230
2011-06-08,619.27,619.36,617.36,619.35,3171993
2011-06-09,619.37,621.05,616.97,617.89,166170
2011-06-10,617.9,617.9,614.01,615.77,2393912
2011-06-14,615.78,617.53,613,615.31,22246
2011-06-15,615.01,618.46,610.8,618.43,11807200
2011-06-16,618.12,618.12,611.18,611.83,9419880
2011-06-20,611.89,612.71,609.64,609.64,9688394
2011-06-21,609.78,616.22,609.07,615.84,5500290
2011-06-22,615.81,619.93,615.76,619.93,726000
2011-06-23,619.59,619.59,604.5,604.5,2633476
2011-06-24,604.81,609.57,604.33,608.31,14166303
2011-06-27,608.41,608.41,606.77,606.96,4246323
2011-06-28,607.02,607.39,604.16,604.16,4094318
2011-06-29,604.18,605.12,601.53,602.72,5344132
2011-06-30,602.76,604.95,602.76,604.95,1680202
2011-07-01,604.94,608.94,604.94,607.65,1201153
2011-07-04,607.69,614.34,607.68,611.37,255426
2011-07-05,611.27,615.68,611.27,615.68,2134913
2011-07-06,615.56,626.71,615.56,624.19,7439810
2011-07-07,624.32,624.83,620.46,620.46,2557114
2011-07-08,620.46,631.73,620.46,631.56,3280593
2011-07-11,631.28,631.28,622.4,622.81,15463750
2011-07-12,622.57,622.57,621.41,621.7,2234845
2011-07-13,621.88,624.43,621.81,623.95,1564624
2011-07-14,624.25,624.34,622.47,622.47,223991
2011-07-15,622.56,631.57,622.56,631.57,6827110
2011-07-18,631.35,631.93,629.57,631.93,4295346
2011-07-19,632.25,632.69,631.17,632.19,19890200
2011-07-20,632.41,634.3,632.41,633.4,6631410
2011-07-21,633.34,633.34,631.41,631.41,10109500
2011-07-22,631.49,631.49,620.5,620.59,5227603
2011-07-25,620.57,620.7,618.86,618.86,434061
2011-07-26,619.07,625.71,619.07,623.47,104682
2011-07-27,623.44,623.44,622.45,622.9,103906
2011-07-28,624.71,628.26,622.33,622.33,2375788
2011-07-29,622.29,630.89,622.27,626.29,52695
2011-08-02,625.83,625.99,624.66,624.66,1384907
2011-08-03,623.61,623.61,614.89,615.6,10232547
2011-08-04,614.67,614.67,608.41,610.28,3199928
2011-08-05,603.85,611.44,603.8,611.44,4897163
2011-08-08,611.17,611.17,597.06,600.51,3663185
2011-08-09,597.85,602.06,596.42,596.79,9095394
2011-08-10,597.04,604.77,597.04,604.34,9941732
2011-08-11,604.49,606.49,602.18,605.78,16461051
2011-08-12,605.62,608.03,605.62,606.7,2589058
2011-08-15,607.01,614.35,606.93,614.21,523780
2011-08-16,614.34,615.62,612.49,614.68,851686
2011-08-17,614.57,614.57,606.73,609.72,974990
2011-08-18,609.69,609.69,606.01,606.43,1486180
2011-08-19,606.33,611.11,604.28,611.11,15191047
2011-08-22,611.16,613.25,605.11,605.11,20603536
2011-08-23,605.12,606.08,605.12,605.23,5333400
2011-08-24,605.26,605.29,595.68,595.68,2014486
2011-08-25,595.77,595.77,595.03,595.03,4008285
2011-08-26,595.05,595.34,594.79,595.1,2028700
2011-08-29,595.2,595.2,592.71,595.12,14987915
2011-08-30,594.96,597.12,594.37,596.7,1885036
2011-08-31,596.58,598.98,594.87,596.58,629568
2011-09-01,596.41,597.83,595.99,597.76,65361
2011-09-02,597.68,597.84,597.11,597.43,2024680
2011-09-05,597.32,597.42,589.4,590.42,2522115
2011-09-06,590.65,592.47,588.05,588.05,7157796
2011-09-07,587.98,590.68,587.92,587.92,11402640
2011-09-08,588.01,588.93,586.57,588.44,7152500
2011-09-09,588.07,588.07,586.9,586.9,5000
2011-09-12,584.19,584.19,577.62,577.86,10960903
2011-09-13,577.86,578.84,572.02,572.02,1262650
2011-09-14,572.65,575.37,569.19,571.23,8174152
2011-09-15,571.21,575.99,571.18,574.29,1645714
2011-09-16,573.68,576.33,570.92,576.29,298028
2011-09-19,576.15,578.66,574.49,574.49,26114
2011-09-20,574.56,574.62,564.39,564.89,424758
2011-09-21,564.87,577.15,564.87,572.3,12950480
2011-09-22,572.29,572.29,565.27,565.27,3521742
2011-09-23,565.37,565.95,560.66,560.7,4746276
2011-09-26,560.68,565.05,560.68,563.35,524806
2011-09-27,564.29,567.39,563.19,566.85,8074014
2011-09-28,566.85,574.2,558.96,573.23,1231467
2011-09-29,573.31,576.31,570.4,576.31,8162135
2011-09-30,576.21,576.75,572.27,576.75,21229810
2011-10-03,576.67,577.49,576,576,15963827
2011-10-04,576.02,578.08,568.93,568.93,4255694
2011-10-05,568.89,570.15,565.76,566.7,6302604
2011-10-06,566.7,571.21,566.14,568.27,7395058
2011-10-07,568.22,569.52,565.84,565.84,748405
2011-10-10,565.88,565.88,563.25,565.42,101099
2011-10-11,565.47,565.6,562.44,562.6,4900242
2011-10-12,562.7,562.74,559.46,559.46,381823
2011-10-13,559.34,561.44,559.33,561.44,35344
2011-10-14,561.57,561.65,559.31,559.35,4089716
2011-10-17,559.33,559.33,557.46,557.46,35196
2011-10-18,557.35,557.82,556.77,557.82,1692637
2011-10-19,558.87,560.22,558.33,558.66,32964
2011-10-20,558.69,559.71,558.57,559.05,267339
2011-10-21,559.12,560.5,558.04,560.45,231415
2011-10-24,560.4,560.4,557.33,559.17,15125
2011-10-25,556.45,561.82,556.45,560.54,5586780
2011-10-26,560.57,582.53,558.05,581.47,5964597
2011-10-27,586.34,591.82,583.95,591.17,2835656
2011-10-28,591.17,608.33,591.17,595.01,10711954
2011-10-31,594.9,597.23,587.28,587.53,15624012
2011-11-01,587.2,588.62,587.2,587.55,592390
2011-11-02,584.96,585.65,583.04,583.04,10772728
2011-11-03,582.89,583.23,581.59,581.59,10466145
2011-11-04,581.67,581.84,577.02,578.86,56763600
2011-11-07,578.87,581.95,576.46,581.95,7610059
2011-11-08,581,582.15,579.98,582.15,536315616
2011-11-09,582.13,582.24,575.25,576.55,40678028
2011-11-10,576.56,576.56,572.11,572.18,3773730
2011-11-11,572.19,572.53,567.44,568.53,16703923
2011-11-14,568.59,572.39,568.59,572.39,364080
2011-11-15,572.34,572.58,572.09,572.58,5011944
2011-11-16,572.59,576.78,570.33,576.78,166965
2011-11-17,576.76,578.05,575.72,575.72,126511
2011-11-18,575.68,575.68,573.42,574.13,140700
2011-11-21,574.19,574.19,572.62,573.07,4773363
2011-11-22,573.2,573.3,571.47,571.59,652681
2011-11-23,571.4,573.21,569.7,573.21,756165
2011-11-24,573.31,573.31,569.92,570.78,145818
2011-11-25,570.68,570.92,570.42,570.51,288130
2011-11-28,570.63,571.13,567.69,567.69,480448
2011-11-29,567.61,570.05,567.61,569.77,588530
2011-11-30,569.69,569.69,567.77,567.77,12144496
2011-12-01,567.81,567.81,563.08,563.14,12386312
2011-12-02,563.15,565.08,561.31,565.02,9770185
2011-12-05,565.04,572.73,565.02,572.73,9475524
2011-12-06,572.58,574.72,568.37,568.41,4440235
2011-12-07,568.41,570.26,567.78,570.26,836994
2011-12-08,570.29,582.3,570.29,581.8,28597248
2011-12-09,581.78,590.8,580.98,590.8,11659512
2011-12-12,590.77,590.83,586.53,586.53,408363
2011-12-13,586.44,587.69,583.02,584.29,408300
2011-12-14,584.05,584.23,581.63,581.8,7200300
2011-12-15,581.81,587.87,581.81,587.87,4351221
2011-12-16,587.85,591.48,587.81,589.43,13757870
2011-12-19,589.16,589.16,587.46,587.95,10573000
2011-12-20,589.09,591.63,587.18,587.3,111712
2011-12-21,587.33,587.89,584.76,587.28,10266819
2011-12-22,587.38,587.38,584.03,584.03,2917906
2011-12-23,584.07,584.37,583.07,584.35,1930000
2011-12-27,584.38,588.07,583.29,587.49,1429066
2011-12-28,587.51,589.39,587.25,589.39,5307077
2011-12-29,589.32,590.31,585.07,587.41,2208075
2011-12-30,587.39,587.53,580.09,580.73,13177258
2012-01-02,580.81,581.86,580.16,581.35,4140650
2012-01-03,581.24,592.12,581.01,592.12,4032270
2012-01-04,592.33,596.31,591.52,594.38,4919006
2012-01-05,594.27,594.3,593.38,594.27,765243
2012-01-06,594.23,594.52,590.14,590.14,35086076
2012-01-09,590.22,594.61,590.22,592.16,10482699
2012-01-10,592.19,597.63,591.7,597.63,1513750
2012-01-11,597.65,601.65,596.62,597.48,4500812
2012-01-12,597.52,608.63,597.52,608.38,4458026
2012-01-13,610.99,610.99,605.07,605.14,5301370
2012-01-16,605.12,606.45,604.67,605.61,1053930
2012-01-17,605.73,605.73,599.91,605.45,3160483
2012-01-18,605.49,607.45,602.22,607.45,958693
2012-01-19,607.46,609.63,605.1,605.14,361041
2012-01-20,605.27,608.49,605.27,608.49,3879453
2012-01-23,608.49,608.56,606.86,607.69,20000
2012-01-24,607.66,611.17,607.66,609.26,716342
2012-01-25,609.27,609.38,605.93,609.03,216446
2012-01-26,609.15,611.44,609.15,610.28,4330956
2012-01-27,610.28,612.23,603.38,612.23,1231099
2012-01-30,612.24,614.52,612.24,614.52,4120000
2012-01-31,614.6,614.63,609.01,609.01,327331
2012-02-01,608.94,611.32,605.91,605.98,3141835
2012-02-02,605.77,611.33,605.77,608.39,3411126
2012-02-03,608.39,620.01,608.39,617.86,8651521
2012-02-06,617.84,620.31,615.93,616.27,16890696
2012-02-07,616.38,618.01,612.72,615.47,12851939
2012-02-08,616.22,616.48,609.04,611.28,14516722
2012-02-09,611.31,611.31,600.59,603.31,13835391
2012-02-10,603.32,606.27,603.32,606.27,6506024
2012-02-13,606.4,609.45,603,609.44,322761
2012-02-14,609.38,609.76,606.27,606.27,474000
2012-02-15,606.28,609.8,606.28,606.88,4104894
2012-02-16,606.83,612.88,606.83,612.88,4198222
2012-02-17,613.87,616.77,612.91,616.6,22182628
2012-02-20,616.59,619.82,613.88,613.88,167585
2012-02-21,613.98,614.19,612.62,613.4,3671106
2012-02-22,613.31,614.92,613.25,614.06,613445
2012-02-23,614.29,615.66,614.29,614.44,1102989
2012-02-24,614.63,614.63,611.77,613.48,188436000
2012-02-27,613.45,620.05,613.45,618.63,309842
2012-02-28,619.23,619.23,616.58,616.71,70900
2012-02-29,616.7,627.06,616.03,623.67,545560
2012-03-01,628.58,630.46,627.47,630.15,14032211
2012-03-02,630.09,637.03,630.09,637.03,10159705
2012-03-05,637.05,642.4,636.01,642.12,26181432
2012-03-06,642.11,643.23,633.25,633.25,6231350
2012-03-07,633.86,635.47,632.95,633.15,1277100
2012-03-08,633.21,633.92,633.21,633.81,6155000
2012-03-09,633.77,635.96,632.88,633.41,965528
2012-03-12,629.31,629.31,623.16,626.01,20070248
2012-03-13,626.03,631.35,626.03,629.98,4209850
2012-03-14,629.93,640.96,629.93,634.63,8141840
2012-03-15,636.01,653.44,636.01,651.31,62114788
2012-03-16,651.27,653.09,644.17,644.31,3177902
2012-03-19,644.24,652.42,644.24,652.42,10436422
2012-03-20,654.16,661.16,653.16,653.16,8339708
2012-03-21,653.15,656.57,649.61,651,12563450
2012-03-22,650.93,654.84,649.28,650.27,20510452
2012-03-23,650.44,650.44,648.6,649.73,2627597
2012-03-26,649.93,652.26,647.69,647.69,25343260
2012-03-27,649.56,649.62,647.19,648.24,10819589
2012-03-28,648.27,657.2,648.27,655.2,20800508
2012-03-29,655.19,660.61,655.19,659.56,13735345
2012-03-30,659.52,663.43,658.47,663.43,9061543
2012-04-02,663.44,665.34,659.54,659.54,250281
2012-04-03,659.61,663.67,659.26,662.16,5415744
2012-04-04,661.76,662.61,659.47,659.47,1587216
2012-04-10,659.42,660.29,653.67,660.29,5832452
2012-04-11,660.36,661.6,660.36,660.72,5209323
2012-04-12,660.76,664.04,660.76,664.04,14971400
2012-04-13,664.06,664.5,662.34,662.34,8982562
2012-04-16,662.23,662.26,657.09,657.09,11287723
2012-04-17,657.18,659.53,656.67,658.07,4679734
2012-04-18,657.98,671.56,657.98,671.56,3895635
2012-04-20,671.59,680.98,671.59,680.82,9895568
2012-04-23,680.69,682.59,679.11,681.38,1547425
2012-04-24,681.43,683.5,680.01,683.48,13073531
2012-04-25,683.52,683.52,675.36,678.98,19043304
2012-04-26,679.02,688.35,676.84,684.3,7630808
2012-04-27,684.21,697.27,684.21,696.19,20628612
2012-04-30,696.12,699.02,690.36,691.96,8498245
2012-05-02,691.61,691.61,686.28,687.37,4707229
2012-05-03,684.51,687.98,684.51,687.98,12633061
2012-05-04,687.98,689.83,687.78,689.48,452883
2012-05-07,690.37,693.15,689.86,693.01,15766046
2012-05-08,693.07,699.34,690.17,697.66,23362078
2012-05-09,697.04,697.46,692.87,694.11,920071
2012-05-10,693.45,694.84,692.7,693.85,2511500
2012-05-11,693.87,697.03,690.68,696.94,13859066
2012-05-14,696.92,698.62,687.78,688.27,2262730
2012-05-15,688.34,692.77,686.83,687.4,9122751
2012-05-16,687.43,689.05,686.51,687.06,9334024
2012-05-18,687.03,687.03,670.92,672.62,23804640
2012-05-21,678.53,678.53,667.75,672.15,15236791
2012-05-22,668.76,679.49,668.76,679.48,6593470
2012-05-23,679.32,685.48,678.2,685.48,2706802
2012-05-24,685.44,685.44,680.28,683.06,167509
2012-05-25,683.08,684.73,682.45,684.67,6226981
2012-05-29,685,691.66,684.82,690.67,7666765
2012-05-30,690.54,692.19,683.12,684.05,316936
2012-05-31,684.03,691.46,682.82,682.97,2862620
2012-06-01,682.82,682.82,681.34,681.34,2943770
2012-06-04,681.45,681.99,678.58,681.6,1136944
2012-06-05,681.61,684.35,681.53,682.08,1860617
2012-06-06,682.15,686.11,681.11,686.11,1539955
2012-06-07,686.2,687.01,685.92,686.69,9967000
2012-06-08,686.58,688.27,683.18,688.27,5068145
2012-06-11,688.41,688.41,680.4,681.76,931833
2012-06-12,681.81,683.67,680.03,681.8,4812223
2012-06-13,681.94,686.93,680.05,685.25,16216236
2012-06-14,684.79,685.08,680.75,683.49,1118442
2012-06-15,683.08,683.08,677.51,677.64,10639714
2012-06-18,677.56,678.01,675.62,676.8,514325
2012-06-19,676.78,676.78,675.08,675.72,3536393
2012-06-20,675.73,678.94,672.54,676.03,18782742
2012-06-21,675.87,676.01,664.99,666.15,11966800
2012-06-22,666.06,667.21,664.47,667.21,4177198
2012-06-25,667.4,668.1,661.71,662.83,522424640
2012-06-26,662.81,662.93,653.49,653.49,15581981
2012-06-27,653.53,658.77,649.74,658.75,8428316
2012-06-28,658.71,666.35,658.46,666.35,13498998
2012-06-29,666.34,677.71,666.22,677.65,32505576
2012-07-02,678.53,678.53,673.49,675.05,1252739
2012-07-03,675.08,678.36,673.81,676.33,1943208
2012-07-04,675.15,680.61,675.15,678.88,8378133
2012-07-05,678.95,685.13,678.95,682.99,20257668
2012-07-06,683.01,686.18,678.07,682.57,8369108
2012-07-09,682.46,685.99,679.44,680.11,4450833
2012-07-10,680.1,681.43,676.98,676.98,8432314
2012-07-11,677.01,677.9,674.33,674.38,1490094
2012-07-12,674.3,681.52,674.3,681.1,6758328
2012-07-13,681.43,681.43,677.09,677.31,2026397
2012-07-16,677.2,677.2,673.69,673.95,7001938
2012-07-17,674.04,675.68,673.22,674.05,1943212
2012-07-18,674.03,674.67,673.32,673.78,566644
2012-07-19,673.77,674.04,672.57,672.57,281090
2012-07-20,672.45,674.37,672.39,672.83,708226
2012-07-23,672.41,672.42,667.64,672.25,870297
2012-07-24,672.19,672.19,664.3,666.13,856093
2012-07-25,666.23,666.29,662.98,663.01,839664
2012-07-26,653.16,653.16,647.4,647.54,8956513
2012-07-27,647.13,648.18,647.13,647.3,364075
2012-07-30,646.97,647.3,641.65,641.65,4744645
2012-07-31,641.69,645.88,641.69,643.85,326568
2012-08-01,643.81,643.81,637.78,637.85,2572891
2012-08-02,637.83,640.35,636.16,640.35,10046966
2012-08-03,640.35,640.35,639.83,640.27,2153968
2012-08-07,640.35,641.19,638.65,638.65,11679501
2012-08-08,638.56,647.03,638.56,641.15,12207562
2012-08-09,641.2,646.33,641.19,645.55,17454236
2012-08-10,645.5,648.73,645.04,648.48,3718461
2012-08-13,650.71,651.83,648.89,648.89,21552600
2012-08-14,648.93,651.19,648.9,650.48,503681
2012-08-15,650.51,650.73,649.81,649.81,6659456
2012-08-16,649.79,650.34,645.45,646.21,2165569
2012-08-17,645.98,651.21,645.98,651.17,5702731
2012-08-20,651.24,651.36,645,645,6294903
2012-08-21,645.1,649.15,645.1,646.57,5934671
2012-08-22,646.53,647.58,646.11,646.11,150300
2012-08-23,646.11,646.11,642.84,645.82,9943739
2012-08-24,646.26,646.79,643.43,643.87,10495585
2012-08-27,643.86,648.29,643.7,644.87,30079200
2012-08-28,644.98,650.41,644.22,649.69,23835172
2012-08-29,649.69,649.87,644.46,644.56,1147091
2012-08-30,644.58,648.44,644.2,645.93,9619490
2012-08-31,645.95,646.48,642.5,642.51,602738
2012-09-03,642.43,643.25,639.52,639.52,13732886
2012-09-04,639.59,639.59,629.88,631.92,16863412
2012-09-05,634.33,637.21,634.33,637.21,6526807
2012-09-06,637.28,641.74,636.33,639.72,3288844
2012-09-07,639.79,645.95,639.79,644.66,6110262
2012-09-10,644.68,645.41,642.17,642.28,873569
2012-09-11,642.33,643.73,642.28,642.56,1193392
2012-09-12,642.62,649.53,642.4,642.96,7397971
2012-09-13,643.06,644.09,643.06,643.95,117000
2012-09-14,644.64,651.11,644.64,650.44,6080013
2012-09-17,650.29,650.33,650.01,650.01,68101
2012-09-18,649.97,650.68,648.52,648.77,29923288
2012-09-19,648.93,650.59,648.9,649.55,114515
2012-09-20,649.43,653.72,649.26,652.9,5633512
2012-09-21,652.96,653.1,652.07,652.07,3004723
2012-09-24,652.06,654.15,652.06,652.25,2521544
2012-09-25,652.23,652.23,650.31,650.31,8815336
2012-09-26,650.21,651.06,648.6,648.6,27969494
2012-09-27,648.02,648.97,645.5,645.53,15796423
2012-09-28,646.32,647.09,646.21,646.21,4644385
2012-10-01,646.22,650.26,646.22,647.61,388725792
2012-10-02,647.66,648.73,647.4,648.13,1391235
2012-10-03,648.22,652.12,647.44,652.12,6739940
2012-10-04,652.13,652.13,644.99,646.62,11681309
2012-10-05,646.58,648.02,643.79,643.83,12150000
2012-10-08,643.59,644.4,643.59,644.4,7108617
2012-10-09,644.38,644.73,639.83,642.36,3392469
2012-10-10,642.33,642.84,640.69,640.95,422627
2012-10-11,640.96,641.86,639.32,641.45,313616
2012-10-12,641.51,642.79,641.51,642.32,5608847
2012-10-15,642.36,642.36,640.94,642.26,203274
2012-10-16,642.38,642.38,639.89,640.08,11591089
2012-10-17,640.22,642.37,639.74,642.36,5397489
2012-10-18,642.31,644.25,641.85,643.58,8528138
2012-10-19,643.58,647.59,643.58,646.78,6135000
2012-10-22,647.59,647.87,641.72,641.79,2626000
2012-10-23,641.79,644.36,637.63,644.36,76072696
2012-10-24,644.34,644.34,637.61,643.4,36715560
2012-10-25,632.26,634.31,619.59,634.31,41337024
2012-10-26,634.31,634.31,630.18,630.18,327634
2012-10-29,632.26,634.18,630.25,632.71,14112016
2012-10-30,632.84,633.38,630.18,630.18,3017025
2012-10-31,630.39,631.67,628.92,629.32,38202760
2012-11-01,629.26,629.26,626.53,628.38,14993333
2012-11-02,626.65,633.39,625.97,633.39,10074900
2012-11-05,633.6,635.9,625.63,625.63,3857715
2012-11-06,625.64,628.79,622.75,628.79,2554591
2012-11-07,629.05,629.05,624.26,626.72,28474156
2012-11-08,626.87,633.02,621.26,621.26,15159503
2012-11-09,621.24,632.3,621.24,632.3,5022649
2012-11-12,631.46,632.02,625.49,626.08,367223296
2012-11-13,626.4,634.2,626.4,634.2,70831368
2012-11-14,633.73,638.51,633.73,638.51,7901878
2012-11-15,638.58,642.29,634.22,634.22,16126693
2012-11-16,633.87,638.98,633.87,638.98,7297144
2012-11-19,638.85,639.76,635.5,635.5,19767102
2012-11-20,635.49,638.52,634.84,634.84,176326528
2012-11-21,634.88,636.1,633.15,635.49,49918692
2012-11-22,635.48,638.05,634.94,637.44,15942577
2012-11-23,637.43,638.76,637.18,637.5,2212795
2012-11-26,637.52,643.53,637.52,643.05,28090852
2012-11-27,643.08,643.27,637.23,640.48,2745593
2012-11-28,640.48,642.47,639.98,641.2,3155320
2012-11-29,640.94,643.08,640.05,642.8,45661352
2012-11-30,642.6,645.17,642.31,644.6,10529685
2012-12-03,644.64,645.89,642.46,644.3,4327626
2012-12-04,644.01,646.27,643.83,645.54,5310203
2012-12-05,645.54,646.21,643.99,645.41,23561730
2012-12-06,645.4,647.3,644.63,646.17,21491912
2012-12-07,646.07,647.25,643.95,646.93,10767528
2012-12-10,646.89,646.89,643.99,644.08,18001380
2012-12-11,644.19,645.97,644.19,645.16,17220208
2012-12-12,645.21,648.86,645.12,648.13,1355446
2012-12-13,648.18,653.09,647.61,651.17,8251619
2012-12-14,651.21,651.57,648.76,649.58,2808833
2012-12-17,649.67,653.31,649.37,653.27,23165458
2012-12-18,653.26,655.34,652.73,655.24,18333624
2012-12-19,655.33,659.76,655.33,658.22,29525284
2012-12-20,658.1,667.85,658.1,658.22,103465528
2012-12-21,667.48,672.13,664.22,671,14731938
2012-12-27,671.4,672.83,670.76,671.33,33073288
2012-12-28,675.44,679.26,671.66,678.15,9986468
2013-01-02,677.86,685.87,676.79,685.41,10536031
2013-01-03,685.41,701.84,685.41,701,50807960
2013-01-04,701.86,705.56,696.79,698.21,72567200
2013-01-07,698.15,716.67,698.15,715.43,52123176
2013-01-08,716.52,717.37,711.38,711.38,54799600
2013-01-09,711.54,714.24,711.54,713.68,6460941
2013-01-10,713.7,726.57,712.07,724.3,70382112
2013-01-11,724.47,728.61,721.64,726.11,35184508
2013-01-14,726.11,734.41,723.67,733.95,49825160
2013-01-15,733.85,737.71,731.65,734.51,47535020
2013-01-16,734.61,742.36,734.61,741.28,125549104
2013-01-17,741.95,745.59,739.84,740.82,48316132
2013-01-18,741.36,741.36,733,734.89,60234048
2013-01-21,734.87,734.87,726.38,732.69,10893867
2013-01-22,733.17,734.01,727.04,728.57,14247564
2013-01-23,729.78,729.78,724.89,727.42,4705262
2013-01-24,727.45,733.19,727.1,729.08,32068140
2013-01-25,729.09,734.07,726.52,729.37,21639372
2013-01-28,728.66,741.24,728.36,741.24,65591024
2013-01-29,741.63,745.62,741.04,742.17,7298478
2013-01-30,742.86,753.52,742.81,753.52,27895164
2013-01-31,753.52,756.8,749.3,749.37,34000280
2013-02-01,749.38,754.55,748.63,754.55,31733408
2013-02-04,754.3,754.3,750.18,751.32,4600090
2013-02-05,752.73,756.96,750.77,756.81,50073560
2013-02-06,745.63,752.38,739.77,752.38,26670074
2013-02-07,753.93,758.53,749.68,757.78,42120404
2013-02-08,758.56,769.49,757.83,766.65,35035640
2013-02-11,768.48,772.39,764.5,765.18,29137228
2013-02-12,765.84,767.94,761.54,767.94,46321692
2013-02-13,767.98,780.61,767.98,780.48,44493256
2013-02-14,780.36,786.58,780.36,785.02,38172516
2013-02-15,785.78,786.85,785.16,785.68,17116480
2013-02-18,785.59,786.29,783.87,783.94,5545350
2013-02-19,783.97,785.19,780.84,781.09,21163924
2013-02-20,781.55,785.01,781.55,784.1,30536110
2013-02-21,783.95,790.53,783.76,790.53,90408240
2013-02-22,791.06,792.24,785.27,785.27,29209260
2013-02-25,785.71,785.71,781.41,782.55,16904088
2013-02-26,782.21,782.33,778.6,779.53,22047156
2013-02-27,779.43,779.85,773.37,775.89,58510336
2013-02-28,774.94,777.72,770.28,777.44,21286656
2013-03-01,776.96,782.36,776.58,779.87,35797904
2013-03-04,779.84,779.84,775.78,776.35,6713029
2013-03-05,776.34,782.37,776.34,781.37,36249616
2013-03-06,781.27,788.22,781.27,788.22,31154076
2013-03-07,787.99,792.3,787.19,790.45,15898917
2013-03-08,790.74,792.51,790.33,791.63,7896462
2013-03-11,791.68,794.4,790.66,793.44,47395184
2013-03-12,793.43,796.05,793.43,796.05,10606729
2013-03-13,796.07,799.47,792.74,797.56,8826000
2013-03-14,797.56,797.56,791.78,793.36,16521872
2013-03-15,793.42,797.48,792.34,792.34,20482904
2013-03-18,794.09,794.09,790.01,792.56,11817611
2013-03-19,792.56,792.65,790.38,791.07,1831096
2013-03-20,791.07,793.13,791.05,792.75,8894243
2013-03-21,792.81,793.64,788.95,789.23,5407922
2013-03-22,789.22,789.41,782.4,782.77,33009848
2013-03-25,782.76,787.26,782.03,785.81,5169140
2013-03-26,785.73,787,782.41,782.69,23176380
2013-03-27,783.11,783.11,779.67,780.95,17823736
2013-04-02,780.85,781.19,775.5,775.62,24458160
2013-04-03,775.61,775.66,767.05,767.05,4209451
2013-04-04,767.09,767.09,764.88,764.88,15266353
2013-04-05,765.1,765.29,755.53,755.53,4643797
2013-04-08,756.04,765.9,755.94,765.9,18500452
2013-04-09,765.96,767.14,765.28,766.7,434331
2013-04-10,767.13,767.86,762.3,763.2,6745149
2013-04-11,763.17,764.81,757.67,763.89,27877288
2013-04-12,763.92,764.2,755.52,755.52,14310553
2013-04-15,755.51,755.51,747.08,749.04,11964403
2013-04-16,748.97,761.63,748.36,761.63,25491382
2013-04-17,767.63,775.65,767.07,771.46,63752884
2013-04-18,771.49,779.69,771.49,775.42,50351648
2013-04-19,775.28,778.31,773.49,777.21,11565399
2013-04-22,777.96,777.96,764.13,766.33,29855296
2013-04-23,766.11,771.42,763.69,770.9,87437888
2013-04-24,771.8,778.5,771.35,771.35,68037240
2013-04-26,777.1,779.29,775.21,778.15,24497200
2013-04-29,778.18,778.18,766.83,766.87,37671476
2013-04-30,766.7,770.98,764.92,764.92,34032016
2013-05-02,765.62,766.41,762.01,762.85,16022929
2013-05-03,762.91,776.07,762.91,770.04,76828640
2013-05-06,774.31,775.74,769.31,769.75,318417440
2013-05-07,769.76,774.38,768.57,774.38,34567392
2013-05-08,774.76,775.82,767.98,771.09,33198544
2013-05-10,770.8,771.04,765.64,771.04,9453380
2013-05-13,771.42,772.69,760.36,760.36,50707392
2013-05-14,760,767.24,755.1,762.93,77411960
2013-05-15,762.16,762.16,752.61,752.72,41614272
2013-05-16,753.11,753.97,747.88,748.02,16001680
2013-05-17,748.03,754.53,747.86,753.65,10332227
2013-05-21,755.54,755.78,752.61,752.73,13272799
2013-05-22,755.07,760.43,754.41,760.43,38616652
2013-05-23,759.94,759.94,743.58,745.38,14190940
2013-05-24,746.92,753.64,746.92,749.81,10563131
2013-05-27,751.23,751.23,747.28,749,575528
2013-05-28,749.07,749.18,741.59,743.95,5280530
2013-05-29,743.97,744.04,740.16,741.93,1420933
2013-05-30,741.06,741.06,733.88,734.07,10998982
2013-05-31,735.48,739.59,734.05,734.05,3944516
2013-06-03,733.98,736.31,733.29,736.18,5865078
2013-06-04,736.32,742.11,735.09,741.12,22115632
2013-06-05,741.11,742.5,737.43,737.43,2127108
2013-06-06,737.4,741.17,737.4,738.33,9328881
2013-06-07,738.35,739.46,736.83,737.73,6039686
2013-06-10,737.71,737.71,731.4,733.98,2136407
2013-06-11,734.22,734.29,731.05,731.78,83000
2013-06-12,731.74,732.94,728.12,732.07,15311417
2013-06-13,732.06,735.9,732.06,732.93,17887226
2013-06-14,732.94,734.77,727.22,731.95,3820527
2013-06-18,731.81,735.7,731.46,735.33,3826200
2013-06-19,734.45,736.32,730.12,731.72,13038258
2013-06-20,731.38,733.34,731.38,733.34,3193472
2013-06-21,733.32,734.11,732.94,733.2,1100000
2013-06-24,733.21,735.65,732.4,733.74,3941073
2013-06-25,733.75,736.2,733.68,734.49,448468
2013-06-26,734.49,735.44,733.41,735.44,442731
2013-06-27,735.46,736.12,730.78,731.49,11742000
2013-06-28,731.51,734.3,731.03,731.37,3751623
2013-07-01,731.44,731.44,726.98,727.03,2585662
2013-07-02,727.08,731.35,727.08,731.35,16453752
2013-07-03,734.71,736.49,734.47,734.73,25444150
2013-07-04,734.78,735.68,733.16,733.39,1896630
2013-07-05,733.34,733.86,730.64,730.64,1250785
2013-07-08,731.43,735.29,731.15,734.08,5010826
2013-07-09,734.19,736.59,733.54,734.66,2218082
2013-07-10,734.91,734.91,733.29,733.84,3621978
2013-07-11,733.93,746.78,733.93,746.78,31659244
2013-07-12,746.79,749.04,746.07,748.9,7114019
2013-07-15,748.89,748.89,745.74,746.92,2692576
2013-07-16,746.79,749.4,745.37,746.33,937818
2013-07-17,746.28,747.42,745.32,747.42,2539211
2013-07-18,747.47,754.8,745.93,753,24392132
2013-07-19,753.55,755.02,751.67,752.58,8308762
2013-07-22,752.59,752.6,751.85,752.53,716600
2013-07-23,752.5,757.28,752.5,757.28,6865297
2013-07-24,757.37,766.86,757.37,766.6,26094644
2013-07-25,762.31,762.93,754.42,756.43,12934529
2013-07-26,758.23,759.08,756.92,756.92,18283612
2013-07-29,756.92,757.4,754.61,756.47,3000888
2013-07-30,756.49,759.29,755.9,757.75,49451976
2013-07-31,757.82,758.3,756.94,757.71,52039184
2013-08-01,762.33,766.26,760.58,765.67,132059256
2013-08-02,767.27,773.04,766.13,772.87,78534888
2013-08-06,773.53,778.31,771.83,778.31,52752288
2013-08-07,778.3,779.06,774.34,777.27,39119000
2013-08-08,777.34,779.47,775.91,779.21,51329728
2013-08-09,779.22,789.32,777.7,789.32,26796520
2013-08-12,789.33,792.05,786.92,786.92,15017649
2013-08-13,787.49,787.69,779.94,785.1,65085032
2013-08-14,786.41,786.86,778.37,782.38,40139344
2013-08-15,781.82,782.63,774.67,774.88,21552960
2013-08-16,777.54,779.04,771.48,776.57,54749552
2013-08-19,776.66,777.58,773.33,773.59,24253564
2013-08-20,775.17,776.2,773.46,775.03,65942912
2013-08-21,775.57,777.15,773.75,776.65,66749416
2013-08-22,776.2,776.2,766.58,771.23,49310304
2013-08-23,771.25,772.67,768.18,769.77,21528682
2013-08-26,769.76,769.82,765.25,767.23,18047420
2013-08-27,767.59,769.14,764.36,764.66,32800402
2013-08-28,764.6,765.06,760.05,762.55,48993096
2013-08-29,762.46,762.52,760.14,760.95,25385056
2013-08-30,760.87,760.87,754.27,757.35,11767420
2013-09-02,757.36,764.76,756.36,764.07,62887496
2013-09-03,764.07,765.52,756.61,761.82,91098072
2013-09-04,765.46,767.46,761.51,762.36,107491664
2013-09-05,764.36,764.36,756.99,760.91,119186144
2013-09-06,760.79,760.79,749.87,751.33,37905448
2013-09-09,751.34,752.7,749.71,750.83,18428764
2013-09-10,750.83,750.92,745.53,747.88,32942838
2013-09-11,747.88,747.88,744.32,745.34,37108048
2013-09-12,745.33,749.11,740.63,748.98,37245832
2013-09-13,749.28,759.52,749.28,759.52,117914328
2013-09-16,759.73,762.17,758.16,759.95,133197384
2013-09-17,760.65,761.78,759.9,760.43,20017788
2013-09-18,760.43,763.69,758.6,763.68,14093339
2013-09-19,763.86,763.86,760.56,760.59,33198944
2013-09-20,760.6,764.8,760.6,761.36,41877680
2013-09-23,761.37,764.07,760.14,763.59,25819408
2013-09-24,764.46,773.98,764.46,771.49,21262620
2013-09-25,771.67,772.03,768.66,771.93,43470004
2013-09-26,771.94,772.72,766.27,772.72,6702622
2013-09-27,774.28,777.95,774.28,777.95,39853236
2013-09-30,776.71,776.71,765.41,765.41,19332518
2013-10-01,765.4,768.16,765.17,765.79,48182504
2013-10-02,765.8,773.17,765.7,772.32,80639528
2013-10-03,772.35,774.33,770.8,771.54,54120440
2013-10-04,771.52,772.03,769.23,771.82,25840750
2013-10-07,771.82,772.01,769.08,769.08,33549738
2013-10-08,768.24,769.08,766.13,768.47,52997224
2013-10-09,768.46,774.01,768.3,774.01,21132168
2013-10-10,774.1,778.42,773.74,777.99,32662892
2013-10-11,777.99,780.54,777.49,779,75964760
2013-10-14,778.92,780.85,776.99,777.76,79678000
2013-10-15,777.65,780.3,777.07,780.3,24697676
2013-10-16,780.29,780.29,773.49,773.49,30263004
2013-10-17,773.58,776.26,773.58,776.08,53955836
2013-10-18,776.09,778.87,776.08,778.44,15923942
2013-10-21,779.07,780.17,778.2,779.59,21137684
2013-10-22,779.62,783.7,779.49,780.87,33407628
2013-10-23,780.89,788.72,779.66,786.04,28088998
2013-10-24,782.94,798.47,782.94,796.46,64998784
2013-10-25,796.46,806.38,795.73,800.53,51882040
2013-10-28,800.96,808.1,800.34,805.82,17515020
2013-10-29,809.53,815.49,807.61,810.46,29911390
2013-10-30,810.71,814.29,809.42,813.03,48262448
2013-10-31,817.65,820.58,815.83,820.22,98461712
2013-11-01,819.58,827.8,819.58,824.62,76880696
2013-11-04,821.32,821.32,811.55,812.84,43712948
2013-11-05,812.84,816.31,810.8,810.8,24849320
2013-11-06,810.84,811.54,801.33,805.77,54364640
2013-11-07,804.68,805.42,799.8,804.59,47739776
2013-11-08,804.63,806.29,800.17,805.27,9441725
2013-11-11,805.31,805.42,802.79,803.06,4657462
2013-11-12,803.56,813.69,803.56,813.15,55018448
2013-11-13,813.89,819.73,813.74,818.23,82890152
2013-11-14,818.27,818.27,809.85,809.96,46531948
2013-11-15,809.98,809.98,806.93,807.14,13735457
2013-11-18,807.85,810.97,807.39,810.69,20150780
2013-11-19,810.69,813.94,810.63,813.94,29637260
2013-11-20,814.27,819.81,814.02,819.52,69664752
2013-11-21,818.29,824.58,813.8,824.58,34205776
2013-11-22,825.75,832.16,824.09,825.17,37243632
2013-11-25,825.16,825.16,821.16,825.08,37808324
2013-11-26,824.9,830.65,824.9,829.42,44117116
2013-11-27,829.85,835.58,829.85,835.36,67515696
2013-11-28,835.12,844.07,835.12,841.52,94614872
2013-11-29,841.53,847.35,841.53,845.1,23326058
2013-12-02,843.22,844.56,842.25,842.31,14085135
2013-12-03,842.2,842.2,836.26,840.96,28052670
2013-12-04,841.03,845.43,839.38,845.03,70773984
2013-12-05,844.05,847.25,842.48,842.65,31706666
2013-12-06,842.06,860.06,842.06,860.06,77831456
2013-12-09,859.46,872.82,857.29,869.82,36559252
2013-12-10,870.52,880.06,870.52,878.36,58917824
2013-12-11,878.36,878.72,870.41,875.71,19209080
2013-12-12,875.72,875.72,861.31,861.31,49801000
2013-12-13,861.3,862.41,860.03,861.68,8397778
2013-12-16,861.68,864.45,860.59,861.99,33478088
2013-12-17,861.92,861.92,857.33,858.23,46006096
2013-12-18,858.26,859.33,855.84,855.84,14739280
2013-12-19,855.74,857.86,855.74,856.44,24260544
2013-12-20,852.57,856.29,848.81,853.64,78616256
2013-12-23,853.68,855.24,852.45,852.45,14775465
2013-12-27,852.55,863.77,852.45,856.25,55083688
2013-12-30,856.01,866.34,856.01,864.93,66334172
2014-01-02,864.8,879.84,864.63,878.21,56260480
2014-01-03,878.19,891.17,878.19,885.08,104904048
2014-01-06,886.49,887.19,884.19,885.7,124875808
2014-01-07,888.84,889.96,882.5,882.5,88123840
2014-01-08,882.98,882.98,872.71,880.76,59904764
2014-01-09,881.98,881.98,879.64,879.72,29460940
2014-01-10,879.74,883,879.54,882.23,33569212
2014-01-13,882.25,883.61,872.91,875.57,20185934
2014-01-14,875.33,879.26,874.83,875.4,46843184
2014-01-15,875.38,878.23,873.21,874.83,36649316
2014-01-16,876.43,881.52,876.43,880.23,71985472
2014-01-17,880.23,884.17,879.88,882.17,71238776
2014-01-20,882.26,884.9,881.53,883.98,38708116
2014-01-21,883.98,889.77,883.98,887.28,40891108
2014-01-22,887.26,891.22,885.43,885.43,27094100
2014-01-23,885.47,897.08,885.47,895.75,15082880
2014-01-24,895.27,895.27,886.7,888.26,60669196
2014-01-27,890.59,890.59,872.74,873.61,28536760
2014-01-28,873.48,879.06,872.58,873.08,47218992
2014-01-29,873.13,875.07,867.94,868.31,17526516
2014-01-30,868.33,873.59,868.33,873.58,77135312
2014-01-31,873.55,884.11,873.55,881.8,32656556
2014-02-03,881.7,888.84,879.95,884.7,29524884
2014-02-04,885.92,889.18,884.08,885.69,43058400
2014-02-05,885.7,891.92,882.46,890.99,35928208
2014-02-06,895.12,895.84,886.62,895.57,49342140
2014-02-07,888.6,889.46,882.24,882.65,67697424
2014-02-10,882.72,886.38,882.72,885,27468632
2014-02-11,888.72,891.6,883.51,888.57,32128256
2014-02-12,889.39,889.39,881.5,881.57,24745932
2014-02-13,881.57,881.57,877.19,878.41,42553940
2014-02-14,878.41,878.85,871.47,872.08,19578480
2014-02-17,871.95,871.95,868.92,870.23,32270308
2014-02-18,870.27,870.93,867.34,868.01,27135050
2014-02-19,868.01,869.43,866.88,869.15,19468324
2014-02-20,869.22,872.42,866.33,872.42,41713676
2014-02-21,873.55,878.78,870.75,872.76,25070260
2014-02-24,871.89,871.89,864.51,864.51,145884192
2014-02-25,864.62,864.62,847.24,847.36,79145776
2014-02-26,847.26,854.43,847.26,852.07,48041080
2014-02-27,852.48,861.86,852.07,861.25,64635852
2014-02-28,861.26,861.26,853.85,856.22,48211476
2014-03-03,856.55,856.55,851.59,853.7,15596231
2014-03-04,853.69,857.92,851.97,853.69,52825872
2014-03-05,853.69,860.66,853.28,859.53,49340448
2014-03-06,859.53,859.53,850.22,854.43,57650616
2014-03-07,854.43,854.43,849.1,849.11,6911262
2014-03-10,849.14,851.8,849.14,850.13,12086636
2014-03-11,850.11,854.91,850.11,852.92,23855664
2014-03-12,852.88,852.88,847.1,847.43,14380605
2014-03-13,850.51,851.05,839.11,839.85,20744424
2014-03-14,839.84,839.84,835.12,835.92,6691121
2014-03-17,835.9,835.9,828.98,833.16,41266676
2014-03-18,833.16,835.54,830.19,835.01,66098112
2014-03-19,835.01,840.4,835.01,839.23,72251088
2014-03-20,839.19,839.19,837.35,837.37,15864859
2014-03-21,837.22,838.24,831.7,832.03,15040911
2014-03-24,832.03,835.19,832.03,833.41,17119800
2014-03-25,833.42,833.84,830.81,833.14,33848384
2014-03-26,832.83,832.83,828.97,828.97,26368440
2014-03-27,828.12,829.5,824.57,824.57,33519912
2014-03-28,824.57,824.57,817.74,817.74,68461304
2014-03-31,818.54,823.29,817.32,823.29,83314480
2014-04-01,823.3,825.33,823.08,824.83,66234944
2014-04-02,824.86,825.6,822.48,823,26166240
2014-04-03,823.53,824.67,822.04,824.26,19011836
2014-04-04,824.26,832.21,824.26,832.21,58215068
2014-04-07,832.21,839.42,831.51,839.42,22922668
2014-04-08,839.26,839.26,831.71,838.75,41202824
2014-04-09,838.34,848.06,838.34,846.45,62763584
2014-04-10,847.68,850.36,844.77,848.18,28444810
2014-04-11,849.5,851.06,847.35,847.68,19951624
2014-04-14,847.46,847.88,840.69,842.52,38969460
2014-04-15,842.46,846.59,840.77,840.77,47498896
2014-04-16,841.07,844.32,838.38,838.43,29622820
2014-04-22,838.31,838.63,836.22,838.34,23618048
2014-04-23,838.11,839.95,837.4,839.55,33299548
2014-04-25,830.95,835.22,828.79,834.73,142622640
2014-04-28,835.14,835.14,830.29,833.73,24069404
2014-04-29,824.96,833.96,821.12,828.36,44921040
2014-04-30,829.63,840.3,825.54,840.3,71196456
2014-05-02,841.94,850.78,837.77,839.79,69296088
2014-05-05,839.79,845.39,837.28,845.39,27350072
2014-05-06,845.18,848.25,842.86,847.78,51616444
2014-05-07,848.46,848.8,841.43,842.11,51833400
2014-05-08,843.17,843.49,840.82,841.81,32702852
2014-05-09,840.2,840.44,834.53,835.89,18398766
2014-05-12,832.31,834.79,830.85,833.89,50510336
2014-05-13,833.88,833.88,830.37,833.49,44947100
2014-05-14,833.63,836.75,832.01,834.85,52352744
2014-05-15,835.07,836.03,832.52,832.52,38264428
2014-05-16,833.01,836.84,831.43,831.92,43903828
2014-05-19,831.41,831.55,824.74,831.07,48399248
2014-05-20,832.12,832.12,825.52,826.08,55703648
2014-05-21,826.07,827.2,823.43,823.46,55853196
2014-05-22,830.07,833.07,830.07,832.09,56657792
2014-05-23,830.65,830.65,826.83,826.83,27369564
2014-05-26,825.77,825.82,821.6,824.41,73085688
2014-05-27,824.42,824.55,822.66,823.8,33535676
2014-05-28,823.14,835.12,822.79,835.12,78681592
2014-05-30,834.06,834.75,830,830,82235184
2014-06-02,830.1,837.51,829.82,837.51,348297536
2014-06-03,837.64,840.97,837.45,838.8,96994792
2014-06-04,838.79,847.2,838.55,847.2,37735756
2014-06-05,845.16,847.54,844.9,845.76,47357732
2014-06-06,845.76,847.8,844.48,844.48,22350688
2014-06-10,843.92,844.05,835.67,835.67,255132784
2014-06-11,835.53,835.53,825.21,831.87,25649152
2014-06-12,831.86,835.27,831.51,834.14,57246736
2014-06-13,834.07,837.68,832.82,837.41,44246808
2014-06-16,835.62,835.62,833.29,834.22,34030904
2014-06-18,835.46,835.46,830.17,832.03,17157460
2014-06-19,832.02,832.32,827.6,827.6,40990200
2014-06-20,829.71,829.71,827.41,828.22,21411488
2014-06-23,826.44,831.35,826.44,831.25,29977830
2014-06-24,831.33,833.42,828.16,828.16,37944056
2014-06-25,828.16,829.82,825.34,826.52,20709812
2014-06-26,826.49,826.57,824.5,824.5,4243303
2014-06-27,824.49,827.44,824.49,827.44,9055059
2014-06-30,827.44,830.7,825.71,830.7,32729910
2014-07-01,830.32,830.91,825.28,825.28,33242088
2014-07-02,824.31,824.32,818.81,819.16,68427768
2014-07-03,818.98,828.88,818.98,828.29,25650596
2014-07-04,828.29,833.57,828.29,832.48,12454835
2014-07-07,832.48,839.89,830.4,837.14,67680200
2014-07-08,838.59,838.59,829.32,831.12,24843416
2014-07-09,831.17,832.87,827.17,827.17,8664069
2014-07-10,827.17,828.79,824.72,824.72,13703630
2014-07-11,824.99,825.55,823.84,824.38,25387844
2014-07-14,824.5,826.34,823.96,825.95,7070961
2014-07-15,825.96,826.36,819.75,819.75,43641284
2014-07-16,819.76,823.79,817.93,823.41,34951596
2014-07-17,824.49,825.63,823.02,824.21,56972568
2014-07-18,824.42,826.27,824.42,824.86,31986888
2014-07-21,824.86,824.86,821.21,823.05,10853898
2014-07-22,823.06,823.06,820.87,821.05,30551854
2014-07-23,821.07,822.14,820.42,820.42,2908709
2014-07-24,822.05,840.21,822.05,840.21,10573169
2014-07-25,842.13,850.21,842.13,847.69,32374330
2014-07-28,847.66,847.66,837.27,837.43,11612820
2014-07-29,839.04,841.16,839.03,840.39,5084407
2014-07-30,840.39,846.63,839.86,845.85,10925048
2014-07-31,849.83,856.33,848.29,856.33,61315404
2014-08-01,856.35,868.74,855.82,868.74,55379300
2014-08-05,868.78,870.89,865.56,867.34,8210028
2014-08-06,867.34,869.07,862.32,862.5,35235048
2014-08-07,862.57,869.02,862.01,867.94,28831006
2014-08-08,867.03,867.05,856.85,861.19,31234410
2014-08-11,861.21,861.21,855.05,857.27,9426936
2014-08-12,857.26,858.97,856.55,858.97,19322926
2014-08-13,858.97,859.77,856.73,856.73,22586980
2014-08-14,856.74,859.23,856.16,858.24,8206697
2014-08-15,859.03,859.37,855.36,856.73,12094515
2014-08-18,854.23,854.23,847.5,848.7,54631696
2014-08-19,846.9,849.3,846.88,848.53,41464416
2014-08-20,848.49,858.18,847.16,854.84,19811114
2014-08-21,855.45,865.33,851.58,865.33,33644004
2014-08-22,865.28,865.29,861.63,863.84,16005214
2014-08-25,862.9,866.32,862.17,862.65,6643437
2014-08-26,862.71,863.41,850.45,853.33,27616460
2014-08-27,853.38,854.5,851.23,851.23,37838704
2014-08-28,851.26,853.82,850.96,853.82,44456216
2014-08-29,857.34,865.17,857.34,862.95,123942704
2014-09-01,870.86,872.79,870.67,872.75,66403680
2014-09-02,873.01,873.4,860.42,860.6,34436320
2014-09-03,860.67,862.41,855.69,855.69,65874500
2014-09-04,855.52,857.43,855.28,857.43,19001552
2014-09-05,858.97,859.6,857.13,857.25,38351708
2014-09-08,857.93,860.47,857.71,859.09,23661216
2014-09-09,859.09,860.76,855,855.99,36071868
2014-09-10,856.14,857.25,853.44,853.44,19496416
2014-09-11,855.26,858.29,853.26,856.62,70803488
2014-09-12,857.12,859.36,856.83,857.09,15231419
2014-09-15,856.53,857.82,854.93,855.53,43382868
2014-09-16,855.52,856.31,850.1,850.51,19094060
2014-09-17,850.51,852.36,849.98,852.33,14235556
2014-09-18,852.34,853.41,847.59,851.66,13915243
2014-09-19,851.66,853.38,850.91,852.02,48856248
2014-09-22,852.02,853.58,850.04,852.39,76721568
2014-09-23,853.51,862.57,853.51,862.57,41006856
2014-09-24,862.99,864.22,860.64,861.01,27232494
2014-09-25,861,863.63,860.46,861.87,30850618
2014-09-26,861.84,863.19,859.93,859.93,20165468
2014-09-29,861.54,866.16,859.63,864.69,9461563
2014-09-30,864.66,867.49,864.45,865.63,18485632
2014-10-01,866.71,867.36,864.88,866.76,28710440
2014-10-02,867.07,868.86,866.81,867.69,14901081
2014-10-03,867.69,871.89,867.33,871.69,10012283
2014-10-06,869.9,874.62,861.93,865.01,33292956
2014-10-07,865.2,869.77,865.05,865.05,44032536
2014-10-08,865.05,867.18,863.23,866.3,26046240
2014-10-09,866.38,868.15,865.31,868.15,15065431
2014-10-10,868.14,868.14,853.06,854.53,50498280
2014-10-13,854.53,855.91,853.32,854.87,222623200
2014-10-14,854.8,854.8,849.94,854.74,16357909
2014-10-15,852.15,852.89,840.61,840.61,54598016
2014-10-16,838.75,838.75,831.42,836,162763856
2014-10-17,837.07,840.43,837.07,840.43,36602248
2014-10-20,840.46,849.27,840.44,848.5,11556777
2014-10-21,848.68,849.3,844.73,847.55,20433468
2014-10-22,847.52,850.15,845.78,848.32,414220832
2014-10-23,866.67,890.33,865.11,889.7,94679936
2014-10-24,886.71,900.87,872.45,899.68,48442428
2014-10-27,899.85,910.66,897.53,908.04,50017660
2014-10-28,906.94,910.2,892.24,903.36,53711172
2014-10-29,903.36,904.11,894.33,900.5,57555372
2014-10-30,903.13,905.95,898.15,898.87,77886472
2014-10-31,898.89,899.2,893.21,894.09,105983352
2014-11-03,894.1,895,883.51,883.51,40218816
2014-11-04,883.72,902.86,882.48,902.86,98030560
2014-11-05,906.75,920.06,900.58,902.02,114848200
2014-11-06,897.78,901.98,894.17,901.19,75242808
2014-11-07,900.65,906.41,900.65,903.45,38971196
2014-11-10,903.46,905.35,903.46,904.31,9010665
2014-11-11,904.35,909.48,904.05,906.22,16923444
2014-11-12,906.23,906.23,904.2,904.2,8242405
2014-11-13,905.08,907.56,902.57,907.56,22161696
2014-11-14,907.56,911.77,907.13,909.79,33157752
2014-11-17,915.96,920.46,915.96,917.2,174187376
2014-11-18,917.22,923.77,916.87,923.77,65305964
2014-11-19,922.63,929.16,922.63,928.76,45497448
2014-11-20,928.83,929,925.31,925.6,33442316
2014-11-21,928.31,929.17,923.67,923.67,86236528
2014-11-24,923.32,925.99,918.8,918.8,49479864
2014-11-25,919.11,931.72,919.11,930.3,51005164
2014-11-26,930.33,936.68,929.34,936.32,60279252
2014-11-27,939.76,942.36,935.83,936.71,46817868
2014-11-28,938.51,947.09,938.51,947.09,75367168
2014-12-01,947.81,953.52,945.87,948.67,62862444
2014-12-02,948.66,955.19,944.48,955.19,83666832
2014-12-03,955.32,956.49,943.66,950.37,43688504
2014-12-04,949.78,962.16,949.01,962.02,105876440
2014-12-05,961.99,965.02,960.56,963.57,57500900
2014-12-08,963.57,973.78,963.57,970.12,35415892
2014-12-09,970.12,978.89,970.12,975.67,109509528
2014-12-10,975.67,994.94,975.62,991.71,109016144
2014-12-11,991.77,992.13,977.94,978.71,26085444
2014-12-12,978.73,980.11,974.41,974.44,31004530
2014-12-15,974.44,974.47,970.71,973.36,33432428
2014-12-16,973.36,974.53,954.23,954.33,45827136
2014-12-17,954.27,954.35,942.72,946.23,33457224
2014-12-18,946.2,963.47,939.56,945.65,58550280
2014-12-19,945.65,954.35,945.6,953.61,39627052
2014-12-22,953.64,957.43,950.83,951,21279420
2014-12-23,950.97,954.06,950.55,952.4,23422646
2014-12-29,952.38,961.7,950.73,956.97,12194260
2014-12-30,957.04,970.11,955.81,956.44,20942930
2015-01-02,956.46,974.78,955.76,974.19,53959508
2015-01-05,974.07,999.42,974.05,999.42,82601264
2015-01-06,999.38,1001.46,994.25,996.27,48499948
2015-01-07,996.33,1000.21,996.2,997.02,54875364
2015-01-08,997.03,1006.12,996.96,1006.09,51691176
2015-01-09,1006.07,1006.41,1002.03,1002.69,38887268
2015-01-12,1002.67,1004.46,1000.57,1001.14,21132404
2015-01-13,1001.2,1011.2,1001.06,1010.17,56499324
2015-01-14,1010.19,1015.29,1010.1,1010.98,57425276
2015-01-15,1010.99,1014.98,1009.72,1014.95,62944064
2015-01-16,1014.94,1016.88,1011,1012.88,43243816
2015-01-19,1012.83,1012.95,1005.88,1005.9,29655314
2015-01-20,1005.94,1009.9,1005.84,1009.68,24688564
2015-01-21,1009.6,1010.71,1006.33,1006.48,34402256
2015-01-22,1006.5,1017.18,1000.88,1016.4,37888464
2015-01-23,1016.43,1022.73,1013.56,1016.16,34152472
2015-01-26,1016.22,1019.53,1016.06,1017.49,16114699
2015-01-27,1017.52,1020.56,1016.11,1016.54,42146176
2015-01-28,1016.46,1032.37,1016.45,1030.07,30787756
2015-01-29,1030.07,1033.16,1029.87,1033.08,22987932
2015-01-30,1033.09,1035.6,1027.32,1033.04,39148412
2015-02-02,1033.07,1039.63,1030.9,1038.65,64451120
2015-02-03,1038.63,1040.96,1031.79,1031.84,28429404
2015-02-04,1031.82,1035.09,1029.19,1033.86,18340412
2015-02-05,1033.97,1046.33,1033.81,1039.66,59267528
2015-02-06,1039.62,1039.7,1015.59,1017.9,94798784
2015-02-09,1017.95,1019.42,1007.93,1019.38,36146880
2015-02-10,1019.38,1022.85,1017.59,1019.27,45116024
2015-02-11,1019.27,1023.6,1018.22,1023.05,62488416
2015-02-12,1023.09,1026.57,1019.89,1020.8,21112614
2015-02-13,1020.81,1022.81,1017.39,1022.78,32288142
2015-02-16,1022.8,1024.56,1021.57,1021.59,42129532
2015-02-17,1021.61,1025.44,1021.55,1023.83,39912312
2015-02-18,1023.81,1024.29,1017.33,1021.97,64981404
2015-02-19,1021.96,1036.22,1021.96,1034.99,92257968
2015-02-20,1034.99,1037.99,1029.97,1031,30191258
2015-02-23,1030.93,1037.87,1027.76,1035.83,13653995
2015-02-24,1035.86,1035.91,1033.28,1034.02,25781658
2015-02-25,1034.07,1038.81,1019.27,1021.44,70927120
2015-02-26,1021.41,1031.48,1021.41,1031.42,102758064
2015-02-27,1031.45,1038.8,1031.38,1035.46,119656912
2015-03-02,1035.47,1042.41,1033.28,1040.77,43312492
2015-03-03,1040.78,1043.47,1038.57,1041.32,31484844
2015-03-04,1041.34,1054.2,1041.18,1053.62,80584920
2015-03-05,1053.66,1053.8,1048.59,1052.03,44285664
2015-03-06,1052.05,1061.82,1051.81,1055.82,67304496
2015-03-09,1055.84,1063.09,1055.33,1061.32,22968876
2015-03-10,1061.33,1065.16,1059.14,1061.37,77222632
2015-03-11,1061.33,1062.03,1057.9,1060.81,29107722
2015-03-12,1061.04,1066.98,1055.6,1066.88,28879560
2015-03-13,1067,1067,1054.43,1056.57,34179000
2015-03-16,1056.6,1058.46,1039.05,1046.04,15348352
2015-03-17,1046.13,1048.21,1038.49,1040.85,40956480
2015-03-18,1040.93,1040.93,1038.03,1039.36,21104236
2015-03-19,1039.1,1044.31,1036.41,1044.16,28711158
2015-03-20,1044.15,1046.88,1037.01,1037.15,34497888
2015-03-23,1037.13,1041.25,1036.06,1036.95,23933920
2015-03-24,1036.81,1037.79,1034.15,1036.41,55429776
2015-03-25,1036.52,1038.12,1030.85,1030.89,43969816
2015-03-26,1030.96,1031.99,1022.43,1022.45,6543208
2015-03-27,1022.26,1022.56,1014.41,1021.42,70382320
2015-03-30,1021.41,1021.55,1016.64,1019.32,42388868
2015-03-31,1019.35,1022.47,1017.86,1018.75,30209372
2015-04-01,1018.71,1027.34,1018.26,1024.14,39682452
2015-04-07,1024.07,1032.22,1023.88,1029.38,20879700
2015-04-08,1029.36,1033.79,1029.33,1032.96,20313712
2015-04-09,1033.03,1036.94,1030.23,1036.93,10527407
2015-04-10,1036.81,1037.13,1034.27,1034.31,13440653
2015-04-13,1034.33,1034.85,1030.21,1034.85,36056664
2015-04-14,1034.88,1034.93,1023.66,1024.52,15952722
2015-04-15,1024.54,1028.21,1023.72,1027.56,29246776
2015-04-16,1027.52,1029.69,1027.42,1029.32,105528216
2015-04-17,1029.28,1032.09,1027.73,1031.83,37926512
2015-04-20,1031.9,1043.6,1031.76,1038.21,33985188
2015-04-21,1038.12,1039.17,1034.82,1035.17,15404212
2015-04-22,1035.24,1042.82,1034.25,1035.67,43091276
2015-04-24,1035.85,1042.7,1035.64,1039.35,50126304
2015-04-27,1039.28,1041.49,1034.18,1041.33,49114520
2015-04-28,1041.28,1045.6,1039.91,1045.41,35523568
2015-04-29,1045.43,1045.79,1028.66,1040.44,35299416
2015-04-30,1040.53,1046.7,1031.72,1036.42,74077112
2015-05-04,1036.36,1042.62,1033.59,1042.62,40769784
2015-05-05,1042.54,1053.73,1042.53,1043.54,20964636
2015-05-06,1043.62,1045.87,1038.29,1041.45,63732744
2015-05-07,1041.47,1044.2,1037.41,1037.41,24700088
2015-05-08,1037.38,1050.71,1036.66,1050.71,27771588
2015-05-11,1050.84,1056.08,1049.19,1055.74,63016960
2015-05-12,1055.77,1064,1055.72,1064,48992124
2015-05-13,1064.05,1064.37,1058.68,1059.3,72195320
2015-05-15,1059.38,1059.39,1052.14,1058.55,80498096
2015-05-18,1058.51,1058.64,1054.77,1055.8,18746320
2015-05-19,1055.7,1062.95,1055.41,1062.23,57817400
2015-05-20,1062.15,1062.34,1059.61,1060.01,26420964
2015-05-21,1059.96,1088.94,1059.49,1081.15,38637972
2015-05-22,1081.15,1085.95,1078.82,1081.11,60087256
2015-05-26,1080.99,1097.36,1080.98,1094.11,68693752
2015-05-27,1094.2,1102.29,1084.94,1093.14,69422040
2015-05-28,1093.16,1112.11,1093.08,1110.37,75416720
2015-05-29,1110.33,1110.51,1097.39,1097.39,69452984
2015-06-01,1097.36,1099.1,1092.68,1094.87,24228278
2015-06-02,1094.98,1107.42,1094.71,1107.39,26053186
2015-06-03,1107.35,1110.57,1102.3,1103.26,95725432
2015-06-04,1103.2,1103.69,1095.93,1096.15,70691752
2015-06-05,1096.27,1096.34,1088.61,1090.06,36159700
2015-06-08,1090.1,1103.86,1087.04,1102.58,73906088
2015-06-09,1102.55,1116.43,1102.39,1114.43,110004288
2015-06-10,1114.45,1114.65,1103.01,1104.77,75200304
2015-06-11,1104.76,1106.56,1103.27,1104.95,62377012
2015-06-12,1104.9,1108.9,1104.73,1108.9,48184552
2015-06-15,1109,1110,1105.97,1108.42,21469112
2015-06-16,1108.5,1109,1106.4,1106.82,36865416
2015-06-18,1106.79,1108.59,1106.79,1108.26,25526464
2015-06-19,1108.26,1110.44,1107.61,1108.95,70559088
2015-06-22,1108.93,1110.45,1093.93,1094.4,10150843
2015-06-23,1094.38,1106.36,1093.29,1103.64,27444360
2015-06-24,1103.61,1109.3,1102.94,1107,92597312
2015-06-25,1106.98,1111.15,1104.22,1104.4,40885780
2015-06-26,1104.41,1114.34,1103.53,1113.7,107883936
2015-06-29,1113.92,1117.17,1113.61,1116.16,45371192
2015-06-30,1116.09,1121.76,1116.06,1121.03,188385792
2015-07-01,1120.99,1125.99,1120.33,1124.38,33962768
2015-07-02,1124.38,1130.37,1124.3,1129.88,58691684
2015-07-03,1129.88,1133.17,1129.86,1132.14,50203472
2015-07-06,1131.99,1133.94,1127.06,1127.9,16300898
2015-07-07,1127.89,1132.59,1124.4,1131.88,32153500
2015-07-08,1131.89,1134.22,1129.55,1129.55,47234576
2015-07-09,1129.55,1138.13,1129.37,1137.36,96128112
2015-07-10,1137.26,1140.61,1131.92,1132.82,25258320
2015-07-13,1132.93,1145.64,1128.33,1142.92,16590766
2015-07-14,1142.87,1144.44,1131.42,1144.44,23285316
2015-07-15,1144.48,1145.24,1142.7,1144.47,69655632
2015-07-16,1144.51,1145.05,1140.89,1141.27,52944440
2015-07-17,1141.27,1144.67,1140.51,1140.51,10829192
2015-07-20,1140.55,1146.92,1140.46,1145.45,14605563
2015-07-21,1145.48,1153.29,1145.42,1153.27,58716888
2015-07-22,1153.34,1157.9,1151.82,1157.9,57513680
2015-07-23,1157.89,1162.68,1157.64,1157.9,47587540
2015-07-24,1162.67,1162.69,1151.21,1154.49,68100272
2015-07-27,1154.57,1155.83,1149.31,1150.36,29394104
2015-07-28,1150.32,1156.03,1149.4,1151.96,48189000
2015-07-29,1151.93,1166.53,1151.9,1163.2,48505868
2015-07-30,1163.19,1170.88,1163.16,1170.88,20193274
2015-07-31,1170.92,1171.08,1164.88,1167.02,42287536
2015-08-04,1167.02,1169.22,1160.6,1161.56,52286408
2015-08-05,1161.58,1163.88,1161.49,1163.55,10770413
2015-08-06,1163.51,1164.29,1159.2,1159.92,9480659
2015-08-07,1159.93,1163.82,1159.87,1160.59,15067212
2015-08-10,1160.59,1163.57,1160.46,1162.45,6376636
2015-08-11,1162.45,1165.02,1162.42,1164.19,39239192
2015-08-12,1164.19,1169.89,1159.68,1162.37,88473160
2015-08-13,1162.33,1172.47,1162.31,1164.08,107391280
2015-08-14,1164.11,1174.68,1163.47,1171.72,37016520
2015-08-17,1171.75,1173.18,1166.61,1173.18,54298792
2015-08-18,1173.2,1179.11,1171.64,1177.61,13270768
2015-08-19,1177.63,1183.42,1176.65,1183.42,45758864
2015-08-20,1183.44,1200.47,1183.33,1192.85,159365440
2015-08-21,1192.84,1193.82,1179.33,1179.33,53134192
2015-08-24,1179.42,1179.52,1133.9,1146.54,168162080
2015-08-25,1146.51,1161.95,1144.11,1161.48,136137152
2015-08-26,1161.53,1167.48,1158.73,1163.54,67842600
2015-08-27,1163.49,1178.38,1163.43,1174.46,74337608
2015-08-28,1174.48,1180.97,1174.41,1175.94,98052640
2015-08-31,1175.81,1183.15,1175.44,1179.32,122460512
2015-09-01,1179.31,1179.43,1159.98,1176.77,110927224
2015-09-02,1176.76,1180.15,1170.58,1180.15,14250747
2015-09-03,1180.13,1180.21,1169.86,1174.02,7599837
2015-09-04,1174.02,1179.61,1174.02,1178.68,21311744
2015-09-07,1178.66,1187.22,1178.64,1183.92,72925544
2015-09-08,1183.86,1206,1183.81,1204.12,113808256
2015-09-09,1204.12,1223.06,1204.1,1220.61,94018008
2015-09-10,1220.66,1222.39,1215.24,1219.79,67120320
2015-09-11,1219.77,1220.13,1214.18,1214.18,39640136
2015-09-14,1214.23,1214.27,1205.32,1205.32,47828256
2015-09-15,1205.23,1217.93,1205.23,1214.89,35239808
2015-09-16,1214.89,1214.91,1201.34,1205.86,76234488
2015-09-17,1205.92,1205.98,1191.74,1203.68,46675044
2015-09-18,1203.65,1203.86,1194.86,1201.78,44972828
2015-09-21,1201.77,1208.05,1201.29,1206.78,27860278
2015-09-22,1206.75,1213.6,1202.06,1213.41,61362268
2015-09-23,1213.47,1218.88,1202.83,1204.15,80730992
2015-09-24,1204.19,1215.41,1204.05,1214.07,66764180
2015-09-25,1214,1222.44,1213.92,1218.2,58084368
2015-09-28,1218.11,1228.2,1216.98,1223.44,92210760
2015-09-29,1223.46,1223.55,1216.09,1219.44,63965724
2015-09-30,1219.37,1220.05,1213.08,1214.57,83887984
2015-10-01,1214.59,1216.85,1210.66,1216.85,40460848
2015-10-02,1216.82,1232.61,1212.84,1225.93,103211768
2015-10-05,1225.95,1230.79,1225.7,1229.53,20451032
2015-10-06,1229.54,1230.79,1226.87,1226.87,78639616
2015-10-07,1226.85,1231.6,1226.75,1230.78,98391240
2015-10-08,1230.8,1237.39,1230.36,1233.78,106986528
2015-10-09,1233.77,1238.34,1233.02,1238.34,167151328
2015-10-12,1238.33,1248.19,1236.65,1248.13,50224356
2015-10-13,1248.11,1259.21,1247.99,1252.1,195514368
2015-10-14,1252.11,1255.86,1252.03,1252.3,140105904
2015-10-15,1252.29,1257.55,1252.12,1256.23,54388584
2015-10-16,1256.18,1271.57,1256.09,1270.57,537684928
2015-10-19,1270.59,1276.82,1270.47,1274.1,304106880
2015-10-20,1274.1,1278.25,1274.1,1277.62,231962608
2015-10-21,1277.59,1280.64,1267.34,1267.34,203457280
2015-10-22,1267.36,1275.4,1267.23,1273.16,220650736
2015-10-23,1273.05,1276.8,1269.17,1273.53,99204888
2015-10-26,1273.59,1303.41,1273.49,1289.13,102810104
2015-10-27,1289.12,1297.83,1289.1,1297.38,73811232
2015-10-28,1297.42,1308.85,1286.9,1288.24,115489952
2015-10-29,1288.21,1307.78,1288.19,1299.74,126885360
2015-10-30,1299.73,1308.55,1297.05,1304.96,263927648
2015-11-02,1305.01,1321.96,1304.86,1315.47,39774600
2015-11-03,1315.47,1319,1293.95,1297.29,66609088
2015-11-04,1297.26,1297.3,1276.39,1286.13,256388544
2015-11-05,1286.05,1292.75,1281.7,1287.53,191013568
2015-11-06,1287.54,1287.83,1276.06,1284.97,118984272
2015-11-09,1284.95,1285.23,1281.49,1283.5,67212480
2015-11-10,1283.55,1284.1,1280.46,1283.65,198333152
2015-11-11,1283.68,1283.99,1269.46,1269.61,123512680
2015-11-12,1269.57,1270.54,1261.42,1268.22,99100832
2015-11-13,1268.18,1287.54,1268.15,1281.97,183873904
2015-11-16,1282.05,1282.05,1275.69,1277.77,29630736
2015-11-17,1277.72,1277.81,1262.98,1266.74,107386800
2015-11-18,1266.75,1266.82,1261.79,1261.87,46040804
2015-11-19,1261.8,1269.71,1261.8,1264.51,50670152
2015-11-20,1264.43,1267.66,1263.94,1266.55,75164032
2015-11-23,1266.58,1299.61,1266.49,1296.36,109799568
2015-11-24,1296.4,1305.94,1289.15,1289.19,99546480
2015-11-25,1289.23,1312.39,1281.63,1282,115077872
2015-11-26,1281.96,1284.45,1274.96,1277.84,84815992
2015-11-27,1277.82,1281.77,1277.79,1278.03,53905988
2015-11-30,1278.05,1283.15,1277.28,1280.98,44939816
2015-12-01,1280.98,1281.13,1276.38,1279.61,37686560
2015-12-02,1279.66,1292.58,1277.59,1289.79,44691560
2015-12-03,1289.78,1297.2,1289.72,1294.35,36016588
2015-12-04,1294.19,1304.4,1284.62,1287.11,34420976
2015-12-07,1287.1,1287.12,1284.56,1285.75,33945860
2015-12-08,1285.78,1302.61,1285.71,1302.56,42376996
2015-12-09,1302.54,1308.02,1301.62,1302.62,34844232
2015-12-10,1302.64,1304.1,1298.47,1299.87,44932216
2015-12-11,1299.88,1308.09,1299.81,1308.09,41865628
2015-12-14,1308.06,1313.08,1305.86,1305.87,142201168
2015-12-15,1305.92,1306.2,1297.43,1297.63,29697152
2015-12-16,1297.63,1303.25,1297.57,1299.54,39850752
2015-12-17,1299.5,1323.19,1299.5,1321.43,94481728
2015-12-18,1321.46,1321.6,1314.4,1317.05,30022124
2015-12-21,1317.03,1317.11,1303.36,1310.09,37463800
2015-12-22,1310.12,1312.46,1309.64,1310.15,21082520
2015-12-23,1310.13,1312.18,1303.07,1310.29,189258336
2015-12-28,1310.29,1310.61,1297.02,1299.29,46669424
2015-12-29,1299.32,1313.09,1298.78,1310.09,91007400
2015-12-30,1310.11,1320,1309.91,1319.96,74415720
2016-01-04,1320.02,1329.9,1316.81,1327.74,282431072
2016-01-05,1327.69,1336.39,1317.58,1317.74,195242416
2016-01-06,1317.69,1328.23,1317.46,1321.71,204566464
2016-01-07,1321.63,1321.9,1299.78,1310.32,115147392
2016-01-08,1310.39,1316.15,1309.99,1310.04,103841016
2016-01-11,1309.95,1310.04,1282.78,1284.83,101639816
2016-01-12,1284.86,1291.69,1284.77,1286.83,52400672
2016-01-13,1286.78,1292.78,1286.07,1286.07,106984984
2016-01-14,1286.05,1286.27,1244.57,1244.76,140646192
2016-01-15,1244.72,1247.52,1221.53,1221.59,145768528
2016-01-18,1221.6,1228.8,1195.68,1228.77,219220800
2016-01-19,1228.77,1267.64,1228.76,1262.21,190654736
2016-01-20,1262.17,1262.29,1218.3,1230.69,92939712
2016-01-21,1230.7,1248.23,1230.65,1244.68,241847712
2016-01-22,1244.68,1294.15,1244.68,1292.05,197090528
2016-01-25,1292.07,1292.55,1263.92,1263.95,62511504
2016-01-26,1263.98,1266.49,1254.49,1266.45,84988296
2016-01-27,1266.49,1268.43,1262.5,1263.13,31709660
2016-01-28,1263.13,1264.09,1259.84,1261.29,98549568
2016-01-29,1261.28,1274.2,1256.5,1257.76,85463008
2016-02-01,1257.75,1267.74,1254.9,1265.8,98586056
2016-02-02,1265.82,1273.18,1265.32,1271.34,42140440
2016-02-03,1271.31,1272.26,1256.36,1259.59,155450128
2016-02-04,1259.6,1259.77,1249.77,1253.85,88097960
2016-02-05,1253.86,1254.07,1247.16,1247.21,55550272
2016-02-08,1247.2,1247.29,1230.22,1230.24,106976104
2016-02-09,1230.19,1256.75,1230.19,1244.51,176951584
2016-02-10,1244.49,1251.69,1244.45,1247.47,151505376
2016-02-11,1247.46,1247.64,1234.3,1237.09,85693808
2016-02-12,1237.02,1241.31,1237.01,1238.63,74023664
2016-02-15,1238.61,1242.25,1231.82,1231.85,71015208
2016-02-16,1231.86,1237.93,1227.8,1235.83,62035536
2016-02-17,1235.83,1261.63,1235.78,1260.83,109806120
2016-02-18,1260.78,1260.86,1250.54,1252.05,142771424
2016-02-19,1252.07,1260.36,1249.43,1260,30773930
2016-02-22,1259.94,1267.08,1259.94,1265.31,102136944
2016-02-23,1265.32,1283.74,1265.25,1278.09,136775200
2016-02-24,1278.06,1279.86,1262.58,1262.76,72947112
2016-02-25,1262.73,1292.95,1262.71,1289.21,220896272
2016-02-26,1289.23,1307.13,1289.11,1292.12,144345168
2016-02-29,1292.16,1296.93,1292.03,1293.6,93220760
2016-03-01,1293.57,1313.83,1293.56,1312.77,103474384
2016-03-02,1312.8,1323.13,1312.76,1314.29,102082272
2016-03-03,1314.32,1314.92,1310.5,1310.79,106825944
2016-03-04,1310.8,1314.15,1309.17,1313.78,57339272
2016-03-07,1313.72,1317.63,1313.71,1314.73,168001712
2016-03-08,1314.76,1319.64,1307.78,1307.81,82474776
2016-03-09,1307.83,1311.92,1307.3,1311.38,100120384
2016-03-10,1311.36,1319.25,1311.27,1318.8,95297904
2016-03-11,1318.75,1318.86,1309.61,1315.27,158898368
2016-03-14,1315.24,1320.64,1305.84,1309.1,131840480
2016-03-15,1309.14,1326,1309.07,1324.99,132712488
2016-03-16,1324.97,1328.5,1309.12,1309.15,109997536
2016-03-17,1309.22,1310.89,1301.3,1303.23,42915996
2016-03-18,1303.2,1306.43,1299.96,1304.31,157253648
2016-03-21,1304.27,1304.62,1301.26,1301.38,153297472
2016-03-22,1301.35,1302.82,1296.58,1299.56,64635772
2016-03-23,1299.56,1301.96,1299,1299.03,38462212
2016-03-29,1299.09,1313.01,1297.3,1311.29,14325091
2016-03-30,1311.31,1321.84,1311.27,1320.38,91541192
2016-03-31,1320.41,1323.55,1319.56,1321.26,223340928
2016-04-01,1321.27,1322.29,1307.79,1309.67,142423520
2016-04-04,1309.67,1309.74,1303.66,1307.98,148366240
2016-04-05,1308.01,1315.22,1289.64,1308,162500128
2016-04-06,1308.02,1320.22,1308,1314.57,133226808
2016-04-07,1314.66,1331.23,1314.43,1331.23,69404632
2016-04-08,1331.24,1335.85,1330.44,1335.85,13763370
2016-04-11,1335.87,1347.77,1324.51,1330.58,30040008
2016-04-12,1330.59,1336.22,1329.88,1333.04,90201528
2016-04-13,1333.02,1345.86,1332.96,1343.15,150262656
2016-04-14,1343.15,1346.39,1341.06,1344.62,61909308
2016-04-15,1344.62,1348.78,1327.99,1329.59,90323152
2016-04-18,1329.62,1343.99,1329.21,1341.71,37492104
2016-04-19,1341.74,1343.08,1340.12,1340.47,29574244
2016-04-20,1340.49,1343.45,1335.66,1337.3,125918176
2016-04-22,1337.29,1340.36,1334.31,1337.44,42923948
2016-04-25,1337.41,1337.47,1332.08,1334.62,32987144
2016-04-26,1334.62,1345.86,1334.61,1341.83,82439976
2016-04-27,1341.89,1355.15,1340.96,1353.41,167879808
2016-04-28,1353.46,1356.66,1352.27,1354.62,108292136
2016-04-29,1354.6,1354.68,1314.16,1319.12,324432992
2016-05-02,1319.16,1319.23,1278.36,1292.75,161895968
2016-05-03,1292.8,1312.66,1292.74,1306.54,198634944
2016-05-04,1306.56,1308.55,1296.28,1297.04,225399072
2016-05-06,1297.09,1311.26,1297.02,1310.72,274969536
2016-05-09,1310.74,1321.29,1308.25,1319.15,107316208
2016-05-10,1319.16,1327.76,1319.13,1324.72,145612688
2016-05-11,1324.73,1325.77,1313.32,1314.88,95804520
2016-05-12,1314.86,1316.99,1308.54,1316.99,82691312
2016-05-13,1316.9,1319.3,1307.7,1309.51,87938832
2016-05-17,1309.55,1309.55,1289.85,1296.08,156214720
2016-05-18,1296.06,1303.91,1280.93,1301.57,146286096
2016-05-19,1301.59,1301.59,1275.39,1278.23,118358312
2016-05-20,1278.28,1280.47,1263.87,1276.9,94900608
2016-05-23,1276.94,1285.67,1257.34,1281.56,236071792
2016-05-24,1281.52,1295.27,1281.47,1289.46,146167504
2016-05-25,1289.46,1293.27,1284.83,1287.29,136994592
2016-05-26,1287.26,1287.31,1273.68,1277.79,45643180
2016-05-27,1277.77,1289.22,1277.74,1283.84,121993328
2016-05-30,1283.88,1299.85,1283.83,1292.68,85629216
2016-05-31,1292.67,1295.31,1292.19,1295.25,80768720
2016-06-01,1295.25,1295.39,1291.15,1292.56,22185234
2016-06-02,1292.56,1292.62,1288.07,1290.02,63294876
2016-06-03,1290.04,1290.06,1273.26,1287.89,251439392
2016-06-06,1287.87,1287.93,1251.07,1262.38,259214112
2016-06-07,1262.41,1270.84,1261.37,1270.56,60315428
2016-06-08,1270.59,1271.77,1252.83,1255.05,105357024
2016-06-09,1255.05,1257.64,1250.42,1255.12,41034292
2016-06-10,1255.12,1263.99,1255.08,1261.94,82593512
2016-06-13,1261.96,1261.98,1255.95,1256.34,18511632
2016-06-14,1256.29,1259.58,1255.52,1256.9,17654822
2016-06-15,1256.95,1265.96,1256.69,1265.86,19483808
2016-06-16,1265.9,1271.57,1265.8,1270.64,37568296
2016-06-20,1270.84,1285.18,1270.82,1279.64,63902584
2016-06-21,1279.69,1292.56,1279.62,1291.75,72802232
2016-06-22,1291.8,1291.83,1282.78,1283.17,21213988
2016-06-23,1283.16,1289.75,1283.13,1289.75,9811911
2016-06-24,1289.84,1290.14,1239.21,1241.14,76042024
2016-06-27,1241.15,1241.21,1208.19,1213.4,114841528
2016-06-28,1213.46,1235.28,1213.39,1235.28,97218144
2016-06-29,1235.32,1243.22,1235.26,1238.71,44281440
2016-06-30,1238.77,1245.3,1235.88,1244.6,116406472
2016-07-01,1244.64,1246.96,1240.48,1242.05,83334704
2016-07-04,1242.04,1242.09,1233.04,1233.04,45745028
2016-07-05,1233.04,1237.84,1232.98,1234.86,26134876
2016-07-06,1234.89,1253.06,1230.09,1248.13,63245632
2016-07-07,1248.14,1252.01,1248.12,1250.42,21108184
2016-07-08,1250.41,1253.15,1250.3,1251.47,58833376
2016-07-11,1251.45,1264.56,1251.41,1264.56,76911072
2016-07-12,1264.59,1281.76,1264.57,1270.28,162793168
2016-07-13,1270.25,1283.68,1270.23,1283.68,195684928
2016-07-14,1283.7,1289.78,1280.36,1281.36,29895512
2016-07-15,1281.37,1311.57,1279.72,1280.68,37874044
2016-07-18,1280.68,1282.43,1275.59,1278.19,21370082
2016-07-19,1278.17,1278.23,1268.74,1270.19,59645040
2016-07-20,1270.12,1273.15,1268.91,1270.83,66205048
2016-07-21,1270.86,1270.89,1266.14,1266.23,13710302
2016-07-22,1266.23,1266.27,1263,1264.96,27664944
2016-07-25,1264.93,1266.52,1260.84,1263.72,19264200
2016-07-26,1263.7,1263.79,1251.85,1252.01,32206270
2016-07-27,1252.01,1254.21,1250.06,1251.16,37907132
2016-07-28,1251.17,1251.19,1217.45,1235.5,177004592
2016-07-29,1235.54,1235.55,1205.03,1216.22,96948624
2016-08-02,1216.23,1238.39,1216.2,1237.29,54837444
2016-08-03,1237.3,1241.89,1237.27,1241.89,48981452
2016-08-04,1241.88,1250.02,1241.88,1247.22,60699892
2016-08-05,1247.2,1247.22,1237.09,1237.09,78413152
2016-08-08,1237.09,1237.14,1220.65,1224.23,57982112
2016-08-09,1224.22,1231.22,1221.31,1226.1,87154536
2016-08-10,1226.1,1226.64,1198.49,1223.69,60028264
2016-08-11,1223.71,1224.45,1217.52,1217.52,19999072
2016-08-12,1217.53,1223.06,1215.9,1223.06,50521316
2016-08-15,1223.07,1239.56,1223.04,1235.04,121791072
2016-08-16,1235.1,1241.48,1226.41,1241.27,259806672
2016-08-17,1241.25,1241.31,1227.45,1237,279021952
2016-08-18,1237,1238.65,1231.79,1232.02,61136260
2016-08-19,1232,1232.01,1221.75,1224.31,106827704
2016-08-22,1224.33,1228.13,1223.97,1227.51,84238216
2016-08-23,1227.5,1227.81,1225.75,1225.77,71050736
2016-08-24,1225.78,1259.97,1225.72,1256.22,181065680
2016-08-25,1256.23,1259.47,1241.33,1244.73,113811040
2016-08-26,1244.75,1247.22,1240.45,1240.45,151807360
2016-08-29,1240.37,1240.45,1224.28,1237.36,91436232
2016-08-30,1237.38,1251.36,1236.6,1251.36,78097104
2016-08-31,1251.32,1268.69,1251.31,1259.35,390134624
2016-09-01,1259.32,1274.45,1254.35,1255.46,268113168
2016-09-02,1255.46,1278.89,1255.45,1266.56,186384464
2016-09-05,1266.56,1269.42,1257.67,1257.72,96198944
2016-09-06,1257.73,1257.75,1251.27,1253.32,67613120
2016-09-07,1253.31,1261.14,1253.3,1260.28,189050176
2016-09-08,1260.29,1263.24,1256.76,1260.99,71007512
2016-09-09,1260.96,1275.77,1258.86,1267.5,237910560
2016-09-12,1267.52,1274.87,1267.46,1270.84,173033280
2016-09-13,1270.85,1270.86,1253.93,1255.83,72804576
2016-09-14,1255.85,1259.82,1247.98,1257.57,155996512
2016-09-15,1257.55,1261.52,1255.02,1258.77,86010144
2016-09-16,1258.76,1263.11,1258.76,1260.95,44362608
2016-09-19,1260.92,1263.72,1257.35,1260.14,42291448
2016-09-20,1260.19,1261.86,1257.31,1257.31,35016276
2016-09-21,1257.29,1258.53,1240.46,1240.46,20356096
2016-09-22,1240.53,1264.4,1240.46,1264.4,58267200
2016-09-23,1264.47,1269.85,1264.27,1269.85,21042164
2016-09-26,1269.87,1273.84,1241.74,1251.41,410108480
2016-09-27,1251.43,1252.45,1234.6,1239.4,106059840
2016-09-28,1239.38,1248.18,1239.37,1246.8,151434064
2016-09-29,1246.8,1246.82,1232.74,1235.54,60468536
2016-09-30,1235.53,1235.56,1206.75,1208.88,160807632
2016-10-03,1208.87,1231.92,1208.85,1231.88,215501216
2016-10-04,1231.81,1247.63,1231.81,1237.57,408508896
2016-10-05,1237.64,1268.1,1228.04,1266.81,369793536
2016-10-06,1266.81,1271.55,1266.81,1268.79,80993088
2016-10-07,1268.79,1270.22,1266.98,1268.77,134999760
2016-10-10,1268.79,1276.74,1268.05,1274.35,281308576
2016-10-11,1274.36,1285.62,1273.47,1273.47,101243984
2016-10-12,1273.5,1273.5,1264.14,1265.35,30172976
2016-10-13,1265.35,1267.6,1253.38,1253.38,71764200
2016-10-14,1253.37,1255.37,1251.83,1254.78,54279348
2016-10-17,1254.8,1254.81,1244.36,1245.44,56578824
2016-10-18,1245.48,1247.47,1236.43,1236.43,53151564
2016-10-19,1236.41,1241.19,1230.09,1241.19,144659008
2016-10-20,1241.22,1249.79,1241.2,1243.93,50715744
2016-10-21,1243.95,1243.97,1229.41,1231.34,53322340
2016-10-24,1231.37,1234.86,1213.88,1213.93,93217904
2016-10-25,1213.95,1224.7,1213.63,1223.14,53779240
2016-10-26,1223.18,1231.8,1223.13,1230.1,145281424
2016-10-27,1230.1,1237.88,1221.99,1233.29,143135552
2016-10-28,1233.31,1246.5,1227.71,1229.15,334969408
2016-10-31,1229.09,1248.4,1229.09,1232,239217952
2016-11-01,1232.03,1234.24,1227.91,1227.91,83550216
2016-11-02,1227.92,1239.26,1227.51,1228.98,211973856
2016-11-03,1228.99,1235.93,1228.87,1231.97,48495824
2016-11-04,1231.97,1235.79,1221.7,1229.12,64987320
2016-11-07,1229.1,1230.23,1212.41,1213.19,25751876
2016-11-08,1213.19,1216.09,1204.15,1204.15,63863196
2016-11-09,1203.93,1204.17,1192.65,1202.45,94142320
2016-11-10,1202.43,1221.64,1202.42,1221.56,40536808
2016-11-11,1221.54,1236.48,1219.44,1234.22,59618280
2016-11-14,1234.22,1237.18,1232.34,1234.57,51008248
2016-11-15,1234.61,1236.72,1224.15,1225.2,102501056
2016-11-16,1225.11,1225.23,1210.39,1216.57,51479552
2016-11-17,1216.61,1221.46,1214.33,1218.27,23076604
2016-11-18,1218.28,1226.79,1218.24,1226.44,75618656
2016-11-21,1226.49,1226.49,1223.28,1223.57,25226228
2016-11-22,1223.57,1223.62,1213.36,1218.06,93513808
2016-11-23,1218.02,1220.76,1213.72,1220.05,66691456
2016-11-24,1220.05,1237.18,1220.01,1236.08,149843264
2016-11-25,1236.09,1236.13,1228.08,1231.63,65652188
2016-11-28,1231.66,1235.79,1231.23,1233.19,62925648
2016-11-29,1233.2,1238.2,1230.12,1238.17,77055080
2016-11-30,1238.15,1240.31,1227.5,1228.61,429505728
2016-12-01,1228.59,1236.25,1224.31,1229.44,151329632
2016-12-02,1229.43,1230.16,1217.01,1218.57,77314632
2016-12-05,1218.65,1218.69,1216.29,1216.39,11808215
2016-12-06,1216.42,1223.62,1216.38,1223.34,52988304
2016-12-07,1223.34,1231.16,1223.33,1226.06,144084688
2016-12-08,1226.06,1232.12,1214.76,1216,395352864
2016-12-09,1216.02,1217.71,1214.3,1214.84,92050272
2016-12-12,1214.85,1214.89,1203.65,1206.54,74508144
2016-12-13,1206.54,1209.38,1200.63,1201.51,81332672
2016-12-14,1201.52,1219.71,1201.44,1213.97,213062528
2016-12-15,1213.97,1214.02,1208.11,1210.04,92657664
2016-12-16,1210.06,1219.97,1210.01,1218.93,89465704
2016-12-19,1218.92,1219.37,1215.39,1217.15,71737832
2016-12-20,1217.17,1220.75,1196.36,1196.36,47347672
2016-12-21,1196.34,1229.42,1196.33,1229.42,178311200
2016-12-22,1229.41,1234.47,1229.2,1234.45,286285120
2016-12-23,1234.44,1235.89,1233.07,1235.51,35936216
2016-12-27,1235.5,1235.53,1231.6,1231.61,30231610
2016-12-28,1231.59,1235.23,1227.84,1228.25,70432896
2016-12-29,1228.23,1230.18,1227.62,1227.84,57367740
2016-12-30,1227.81,1232.14,1221.07,1232.09,115968672
2017-01-02,1232.09,1249.11,1232.02,1248.14,136319072
2017-01-03,1248.08,1250.02,1245.89,1246.64,58012600
2017-01-04,1246.66,1252.69,1246.62,1247.47,128596320
2017-01-05,1247.47,1252.47,1247.37,1248.77,139676272
2017-01-06,1248.78,1255.45,1244.21,1244.58,76553000
2017-01-09,1244.59,1244.62,1234.71,1242.91,82475544
2017-01-10,1242.91,1248.9,1242.89,1243.74,74201728
2017-01-11,1243.71,1249.72,1241.63,1244.12,124342544
2017-01-12,1244.13,1245.27,1235.79,1236.61,112965496
2017-01-13,1236.62,1243.3,1236.6,1242.58,49193544
2017-01-16,1242.55,1247.05,1242.49,1245.28,25069592
2017-01-17,1245.28,1247.49,1236.39,1236.54,79733256
2017-01-18,1236.54,1238.21,1220.21,1220.31,129114144
2017-01-19,1220.31,1242.57,1220.29,1241.29,118974872
2017-01-20,1241.26,1257.41,1241.24,1254.24,198358144
2017-01-23,1254.25,1258.73,1253.64,1254.04,74034880
2017-01-24,1254.04,1261.91,1254.03,1258.69,146155168
2017-01-25,1258.68,1269.88,1258.68,1266.14,125430608
2017-01-26,1266.13,1267.99,1258.63,1266.01,226763040
2017-01-27,1266.03,1277.08,1266.01,1269.71,202620992
2017-01-30,1269.65,1269.72,1259.3,1259.31,65878888
2017-01-31,1259.33,1261.16,1256.89,1258.22,48164840
2017-02-01,1258.23,1258.27,1188.06,1212.87,294055264
2017-02-02,1212.89,1226.9,1206.88,1226.62,208304304
2017-02-03,1226.63,1236.69,1226.58,1227.8,94137408
2017-02-06,1227.75,1228.87,1225.72,1227.36,69651240
2017-02-07,1227.31,1232.7,1224.3,1224.47,121995912
2017-02-08,1224.44,1224.48,1207.96,1213.05,81969104
2017-02-09,1213.08,1249.62,1213.06,1247.41,222083888
2017-02-10,1247.35,1279.1,1247.25,1278.93,333860256
2017-02-13,1278.99,1296.74,1278.92,1292.73,717032576
2017-02-14,1292.73,1308.41,1292.73,1295.33,321903776
2017-02-15,1295.33,1298.1,1282.15,1283.67,105585592
2017-02-16,1283.67,1287.53,1280.85,1287.13,213522384
2017-02-17,1287.13,1296.73,1285.09,1288.11,557929984
2017-02-20,1288.11,1318.15,1288.11,1317.92,236679008
2017-02-21,1317.92,1321.32,1310.67,1313.1,151620416
2017-02-22,1313.1,1315.07,1280.15,1310.88,68272752
2017-02-23,1310.88,1310.88,1296.94,1296.94,152116144
2017-02-24,1296.94,1296.94,1275.52,1278.55,70326960
2017-02-27,1278.55,1278.7,1259.57,1259.57,133876016
2017-02-28,1259.57,1289.62,1259.57,1281.48,328893184
2017-03-01,1281.48,1286.45,1277.43,1277.43,312042048
2017-03-02,1277.43,1286.55,1277.43,1282.66,449601856
2017-03-03,1282.66,1288.11,1282.66,1284.77,259586224
2017-03-06,1284.77,1284.77,1269.45,1272.35,235505728
2017-03-07,1272.35,1281.51,1265.05,1281.51,200431248
2017-03-08,1281.51,1285.28,1275.45,1275.45,168957008
2017-03-09,1275.45,1288.42,1275.45,1285.33,64330408
2017-03-10,1285.33,1285.33,1273.96,1273.96,117502160
2017-03-13,1273.96,1287.21,1265.65,1283.26,209225312
2017-03-14,1285.85,1300.34,1283.26,1300.07,329557344
2017-03-15,1300.07,1317.02,1288.58,1312.92,269074464
2017-03-16,1312.92,1312.92,1303.4,1307.35,53234784
2017-03-17,1307.35,1325.46,1307.35,1325.46,444359072
2017-03-20,1325.46,1335.29,1321.41,1321.41,371954272
2017-03-21,1321.41,1326.2,1298.99,1298.99,324432768
2017-03-22,1298.99,1298.99,1290.58,1291.39,111579096
2017-03-23,1291.39,1299.57,1291.39,1297.92,75650616
2017-03-24,1297.92,1300.4,1289.38,1291.47,291307360
2017-03-27,1291.47,1315.98,1287.87,1311.16,49773312
2017-03-28,1311.16,1314.22,1306.08,1306.9,104936784
2017-03-29,1306.9,1307.94,1302.99,1304.08,16702042
2017-03-30,1304.08,1304.08,1293.6,1294.3,59370736
2017-03-31,1294.3,1305.53,1291.38,1291.38,45187280
2017-04-03,1291.38,1300.6,1291.38,1299.73,117595728
2017-04-04,1299.73,1305.51,1296.89,1305.51,309069504
2017-04-05,1305.51,1318.22,1305.51,1318.07,264793184
2017-04-06,1318.07,1318.07,1309.56,1310.28,212178448
2017-04-07,1310.28,1314.4,1308.02,1312.64,212740576
2017-04-10,1312.65,1316.15,1312.6,1315.03,50819492
2017-04-11,1315.03,1316.85,1312.56,1313.02,70639064
2017-04-12,1313.02,1318.64,1313.02,1317.45,28946038
2017-04-18,1317.45,1326.42,1316.8,1326.29,40930016
2017-04-19,1326.29,1327.19,1322.48,1327.19,40591556
2017-04-21,1327.19,1338.51,1321.63,1324.1,38970856
2017-04-24,1324.1,1343.34,1324.1,1333.08,249630304
2017-04-25,1333.08,1333.08,1330.7,1332.11,111383632
2017-04-26,1332.11,1339.59,1332.11,1338.83,162429472
2017-04-27,1338.83,1352.04,1338.83,1348.25,317639360
2017-04-28,1348.25,1365.15,1348.25,1364.5,219799424
2017-05-02,1364.5,1368.54,1355.14,1355.14,122610672
2017-05-03,1355.14,1362.19,1355.14,1362.19,139656480
2017-05-04,1362.19,1387.73,1362.19,1383.5,233386400
2017-05-05,1383.5,1394.65,1383.5,1392.45,343998144
2017-05-08,1392.45,1406.23,1392.45,1399.2,307700672
2017-05-09,1399.2,1404.44,1398.84,1403.7,306881664
2017-05-10,1403.7,1408.46,1396.75,1396.75,222283872
2017-05-11,1396.75,1400.19,1391.59,1395.84,197060592
2017-05-12,1395.84,1400.03,1395.02,1398.34,101198304
2017-05-15,1398.34,1400.53,1396.42,1399.51,71459280
2017-05-16,1399.51,1399.51,1383.54,1384.06,135197440
2017-05-17,1384.05,1405.95,1384.05,1405.58,151653600
2017-05-18,1405.58,1405.58,1387.18,1388.53,192715600
2017-05-19,1388.53,1389.82,1378.48,1378.48,154082928
2017-05-22,1378.48,1378.48,1358.75,1364.51,120820232
2017-05-23,1364.51,1375.96,1364.51,1375.96,129914008
2017-05-24,1375.96,1377.01,1370.79,1370.79,57581256
2017-05-26,1370.79,1375.13,1364.51,1365.31,119292640
2017-05-29,1365.31,1365.95,1357.72,1357.72,82512712
2017-05-30,1357.72,1365.71,1343.38,1345.59,146566464
2017-05-31,1345.59,1359.66,1344.44,1358.21,264271936
2017-06-01,1358.21,1368.11,1358.12,1367.12,102589000
2017-06-02,1367.12,1367.12,1351.6,1358.41,142798192
2017-06-06,1358.41,1367.33,1354.65,1367.22,42090280
2017-06-07,1367.22,1375.54,1364.41,1366.04,52755696
2017-06-08,1366.04,1376.23,1366.04,1376.16,139093888
2017-06-09,1376.16,1390.13,1373.47,1378.16,212647408
2017-06-12,1378.17,1382.78,1375.4,1376.24,178841216
2017-06-13,1376.24,1386.28,1375.89,1380.79,169502272
2017-06-14,1380.79,1388.13,1378.37,1378.95,87171208
2017-06-15,1378.95,1384.14,1369.99,1371.7,159515840
2017-06-16,1371.7,1374.33,1371.1,1372.27,59294800
2017-06-19,1372.27,1375.07,1365.72,1369.39,180542464
2017-06-20,1369.39,1377.7,1368.47,1376.65,143504320
2017-06-21,1376.65,1385.09,1365.8,1370.53,207586880
2017-06-22,1370.53,1380.34,1370.53,1370.82,80903176
2017-06-23,1370.82,1373.31,1361.47,1364.5,125832768
2017-06-26,1364.5,1364.5,1355.61,1355.88,33868304
2017-06-27,1355.89,1360.34,1348.16,1348.15,67948328
2017-06-28,1348.16,1348.16,1328.97,1338.99,303087264
2017-06-29,1338.99,1372.75,1336.48,1366.77,126387864
2017-06-30,1366.76,1367.61,1335.69,1346.79,84174424
2017-07-03,1346.79,1347.46,1329.81,1329.81,90167696
2017-07-04,1329.81,1357.82,1329.81,1350.07,171601376
2017-07-05,1350.07,1362.05,1350.07,1362.02,65472496
2017-07-06,1362.02,1362.02,1338.67,1357.39,126241312
2017-07-07,1357.39,1376.81,1357.39,1364.66,101700496
2017-07-10,1364.66,1449.02,1363.67,1376.19,52857656
2017-07-11,1376.19,1384.94,1376.19,1384.94,94536856
2017-07-12,1384.94,1386.22,1377.65,1383.6,70819384
2017-07-13,1383.59,1390.46,1364.67,1364.67,96525392
2017-07-14,1364.67,1365.16,1360.34,1363.25,19242860
2017-07-17,1363.25,1363.54,1357.63,1363.54,25674896
2017-07-18,1363.54,1363.54,1358.13,1358.13,53241288
2017-07-19,1358.13,1381.47,1349.68,1367.46,29067684
2017-07-20,1367.46,1367.46,1360.96,1363.83,46708500
2017-07-21,1363.83,1364.31,1361.13,1363.11,25882042
2017-07-24,1363.11,1363.3,1355,1355.72,13665826
2017-07-25,1355.72,1386.1,1355.72,1383.16,79763168
2017-07-26,1383.16,1386.52,1379.63,1386.52,47061776
2017-07-27,1386.52,1392.92,1350.24,1384.27,36898876
2017-07-28,1384.27,1384.27,1326.86,1383.55,90554888
2017-07-31,1383.55,1383.55,1373.73,1373.73,94051480
2017-08-01,1373.73,1374.78,1362.54,1365.97,55972540
2017-08-02,1365.97,1379.34,1365.97,1372.17,107445968
2017-08-03,1372.17,1378.69,1372.17,1378.34,56005136
2017-08-04,1378.34,1392.11,1373.66,1391.87,39334264
2017-08-08,1391.86,1391.86,1373.77,1375.51,25487084
2017-08-09,1375.51,1384.86,1355.92,1355.92,21132890
2017-08-10,1355.92,1381.28,1348.92,1378.46,86501448
2017-08-11,1378.46,1384.36,1372.53,1384.36,137773056
2017-08-14,1384.36,1387.62,1312.49,1372.87,143836560
2017-08-15,1372.87,1378.81,1368.24,1371.27,111897824
2017-08-16,1371.27,1376.6,1366.77,1368.91,108835120
2017-08-17,1368.91,1372.6,1350.89,1352.65,79092856
2017-08-18,1352.65,1352.98,1327.99,1327.99,58923620
2017-08-21,1327.99,1350.47,1325.9,1344.5,104156336
2017-08-22,1344.5,1350.57,1344.5,1345.18,84450616
2017-08-23,1345.18,1346.3,1329.71,1329.71,171274240
2017-08-24,1329.71,1334.88,1324.75,1334.88,190223776
2017-08-25,1334.88,1340.32,1328.79,1330.08,276548768
2017-08-28,1330.08,1332.25,1312.71,1312.71,44579844
2017-08-29,1312.71,1319.07,1292.42,1316.82,207954688
2017-08-30,1316.82,1323.02,1316.82,1321.04,77271096
2017-08-31,1321.04,1321.14,1312.23,1312.23,41741208
2017-09-01,1312.23,1313.14,1308.5,1309.22,151044192
2017-09-04,1309.22,1309.39,1287.63,1294.76,130316312
2017-09-05,1294.76,1306.86,1294.76,1304.08,125028336
2017-09-06,1304.08,1310.21,1304.08,1306.69,78902744
2017-09-07,1306.69,1316.71,1306.62,1310.33,106815600
2017-09-08,1310.33,1316.85,1305.42,1313.42,83772552
2017-09-11,1313.42,1322.67,1313.42,1320.8,165084592
2017-09-12,1320.8,1327.4,1314.96,1314.96,112359488
2017-09-13,1314.96,1324.22,1314.64,1324.22,101402976
2017-09-14,1324.22,1337.42,1324.22,1334.05,135069424
2017-09-15,1334.04,1334.04,1294.43,1303.9,247962800
2017-09-18,1303.9,1303.9,1297.74,1301.7,45614048
2017-09-19,1301.7,1302.04,1294.93,1294.93,24269144
2017-09-20,1294.93,1296.29,1274.24,1278.39,127754472
2017-09-21,1278.39,1278.39,1235.93,1247.67,178489792
2017-09-22,1247.67,1265.52,1247.67,1261.71,151144128
2017-09-25,1261.71,1261.71,1258.22,1258.22,44621232
2017-09-26,1258.22,1272.29,1255.11,1272.22,47143932
2017-09-27,1272.23,1273.77,1269.7,1271.5,42620288
2017-09-28,1271.5,1284.79,1271.5,1279.58,209147232
2017-09-29,1279.58,1288.07,1279.58,1285.65,96201168
2017-10-02,1285.65,1294.29,1285.65,1293.33,97989312
2017-10-03,1293.33,1308.59,1285.25,1286.05,233702976
2017-10-04,1286.05,1320.5,1286.05,1319.43,270436384
2017-10-05,1319.43,1325.39,1317.36,1325.39,310376480
2017-10-06,1325.39,1325.39,1320.31,1320.66,154290080
2017-10-09,1320.67,1335.24,1318.7,1335.09,106001752
2017-10-10,1335.09,1337.92,1330.52,1332.85,128867592
2017-10-11,1332.85,1335.53,1329.42,1334.77,116481112
2017-10-12,1334.77,1346.48,1334.77,1344.48,224397600
2017-10-13,1344.48,1350.47,1338.29,1339.41,120441640
2017-10-16,1339.41,1340.83,1332.43,1332.43,113023272
2017-10-17,1332.43,1332.43,1302.35,1302.35,135146336
2017-10-18,1302.35,1307.15,1302.35,1307.15,22656932
2017-10-19,1307.15,1307.15,1302.88,1303,38708856
2017-10-20,1303,1314.47,1301.12,1313.32,105564144
2017-10-23,1313.32,1313.32,1305.73,1309.66,28522928
2017-10-24,1309.66,1327.18,1309.66,1326.01,148098848
2017-10-25,1326.01,1327.31,1316.53,1317.31,199639184
2017-10-26,1317.31,1324.56,1308.25,1311.88,250962512
2017-10-27,1311.88,1313.09,1291.12,1298.06,206299568
2017-10-30,1298.06,1300.7,1296.12,1296.56,129082440
2017-10-31,1296.56,1311.71,1293.28,1308.88,275708288
2017-11-01,1308.88,1314.55,1307.93,1311.39,58662064
2017-11-02,1311.39,1316.15,1303.19,1303.58,130462264
2017-11-03,1303.58,1315.02,1303.58,1310.91,42405605
2017-11-06,1310.91,1314.94,1302.26,1302.81,221055373
2017-11-07,1302.81,1318.26,1302.81,1312.22,203854291
2017-11-08,1312.22,1317.35,1309.67,1316.96,326817638
2017-11-09,1316.96,1332.15,1313.92,1330.12,403176197
2017-11-10,1330.12,1336.19,1330.12,1330.34,152555123
2017-11-13,1330.33,1330.33,1319.68,1320.93,73209199
2017-11-14,1320.94,1333.84,1314.84,1333.35,168982449
2017-11-15,1333.35,1333.35,1322.14,1327.35,74268416
2017-11-16,1327.35,1331.49,1322.02,1328.08,64265744
2017-11-17,1328.08,1336.62,1327.17,1328.18,146219357
2017-11-20,1328.18,1330.59,1319.28,1319.73,133596704
2017-11-21,1319.73,1319.91,1310.96,1312.67,56196491
2017-11-22,1312.68,1320.8,1302.17,1320.8,77203878
2017-11-23,1320.8,1320.8,1302.77,1310.76,104269606
2017-11-24,1310.76,1311.58,1307.62,1307.62,33822478
2017-11-27,1307.62,1308.04,1300.91,1301.19,90863627
2017-11-28,1301.19,1313.46,1299.04,1309.9,70959474
2017-11-29,1309.9,1316.13,1306.95,1316.13,69783475
2017-11-30,1316.13,1316.13,1294.14,1295.82,79129795
2017-12-01,1295.82,1297.48,1286.92,1286.92,118367050
2017-12-04,1286.92,1296.17,1286.92,1294.93,212438488
2017-12-05,1294.93,1296.17,1291.84,1293.31,205519255
2017-12-06,1293.31,1295.84,1286.25,1288.12,95889740
2017-12-07,1288.12,1290.25,1286.88,1286.88,129794766
2017-12-08,1286.88,1288.69,1284.28,1284.28,224855803
2017-12-11,1284.28,1284.28,1277.15,1280.4,103052274
2017-12-12,1280.4,1283.97,1278.31,1283.15,94177149
2017-12-13,1283.15,1283.15,1154.13,1272.91,141900207
2017-12-14,1272.91,1276.53,1269.6,1269.6,98985098
2017-12-15,1269.6,1273.81,1266.87,1266.99,58542806
2017-12-18,1266.99,1266.99,1252.88,1260,115502315
2017-12-19,1260,1277.77,1260,1275.5,165912648
2017-12-20,1275.5,1276.21,1266.92,1271.44,84296831
2017-12-21,1271.44,1274.53,1269.31,1271.84,69202513
2017-12-22,1271.83,1297.92,1270.21,1297.92,139605000
2017-12-27,1297.92,1297.92,1290,1290.57,139671190
2017-12-28,1290.57,1290.57,1284.93,1286.76,34969925
2017-12-29,1286.76,1289.95,1285.75,1289.95,30738092
2018-01-02,1289.95,1290.2,1285.95,1289.42,20266750
2018-01-03,1289.42,1289.42,1279.01,1279.49,85382818
2018-01-04,1279.49,1283.41,1277.75,1283.41,53603038
2018-01-05,1283.41,1302.98,1283.41,1299.54,128150887
2018-01-08,1299.54,1308.81,1299.54,1303.34,85994259
2018-01-09,1303.34,1317.02,1302.65,1316.54,109854223
2018-01-10,1316.54,1331.94,1316.54,1331.72,151962463
2018-01-11,1331.72,1340.44,1331.72,1338.71,170158137
2018-01-12,1338.71,1344.98,1336.06,1342.23,78328126
2018-01-15,1342.23,1343.26,1338.3,1338.3,11962477
2018-01-16,1338.3,1342.35,1330.61,1336.2,84328461
2018-01-17,1336.2,1361.83,1336.2,1358.83,217857928
2018-01-18,1358.82,1371.35,1358.82,1369.93,274936332
2018-01-19,1369.93,1373.79,1359.03,1371.8,131755253
2018-01-22,1371.8,1379.77,1371.8,1377.63,78898951
2018-01-23,1377.63,1385.9,1377.63,1384.11,409115307
2018-01-24,1384.11,1384.28,1375.88,1382.32,113378744
2018-01-25,1382.32,1389.87,1382.32,1386.55,157244438
2018-01-26,1386.55,1388.09,1371.34,1374.3,131040138
2018-01-29,1374.3,1374.3,1354.41,1369.3,90999425
2018-01-30,1369.3,1371.87,1364.42,1369.2,151420811
2018-01-31,1369.2,1373.58,1364.39,1367.38,157861628
2018-02-01,1367.38,1367.38,1356.71,1365.35,113290774
2018-02-02,1365.35,1366.46,1357.21,1359.61,55888615
2018-02-05,1359.61,1361.64,1340.1,1340.15,78920018
2018-02-06,1340.15,1340.15,1304.85,1326.01,156391309
2018-02-07,1326.01,1334.27,1326.01,1334.27,95758775
2018-02-08,1334.27,1385.99,1334.27,1361.46,124053958
2018-02-09,1361.46,1366.89,1356.41,1366.28,178155908
2018-02-12,1366.28,1370.67,1365.54,1367.57,185303996
2018-02-13,1367.57,1369.59,1347.56,1358.04,101411105
2018-02-14,1358.04,1363.58,1356.67,1358.7,79814355
2018-02-15,1358.71,1360.96,1353.46,1354.06,55765269
2018-02-16,1354.06,1366.31,1352.12,1365.9,250277048
2018-02-19,1365.9,1385.13,1365.9,1378.24,179508150
2018-02-20,1378.24,1382.2,1375.12,1375.82,166291958
2018-02-21,1375.82,1382.81,1365.88,1372.76,153348284
2018-02-22,1372.76,1375.88,1369.93,1372.15,53435940
2018-02-23,1372.15,1375.63,1358.35,1362.73,88816027
2018-02-26,1362.73,1366.95,1360.9,1364.56,81072642
2018-02-27,1364.56,1364.56,1346.93,1346.93,85099429
2018-02-28,1346.93,1377.19,1334.17,1372.42,257041521
2018-03-01,1372.42,1372.42,1364.27,1370.29,72148530
2018-03-02,1370.29,1370.29,1361.87,1368.34,70373699
2018-03-05,1368.34,1378.24,1364.15,1375.23,74758242
2018-03-06,1375.23,1387.47,1375.23,1384.16,105488899
2018-03-07,1384.16,1385.81,1362.71,1385.32,121918168
2018-03-08,1385.32,1388.53,1377.26,1377.26,110053801
2018-03-09,1377.26,1377.26,1370.14,1370.54,55318963
2018-03-12,1370.54,1370.54,1367.43,1368.63,43035487
2018-03-13,1368.63,1368.63,1355.21,1360.79,99352921
2018-03-14,1360.78,1374.3,1358.95,1359.14,109054564
2018-03-15,1359.14,1360.99,1355.67,1360.13,127150686
2018-03-16,1360.13,1365.92,1359.56,1365.66,158006274
2018-03-19,1365.66,1365.66,1356.79,1356.8,47033053
2018-03-20,1356.79,1363.14,1356.1,1359.17,127879176
2018-03-21,1359.18,1363.34,1358.51,1363.34,105616568
2018-03-22,1363.34,1364.97,1356.18,1356.18,100158233
2018-03-23,1356.18,1356.18,1344.58,1347.38,107540797
2018-03-26,1347.38,1349.49,1346.28,1347.87,151510875
2018-03-27,1347.87,1363.44,1347.87,1356.1,102591286
2018-03-28,1356.1,1362.64,1354.58,1361.3,123880431
2018-04-03,1361.3,1362.71,1356.01,1358.96,60315230
2018-04-04,1358.96,1359.45,1348.03,1348.03,130078673
2018-04-05,1348.03,1349.56,1344.6,1347.99,50247247
2018-04-06,1347.99,1355.58,1345.72,1355.58,128928880
2018-04-09,1355.58,1356.44,1349.84,1349.9,70518134
2018-04-10,1349.9,1351.96,1345.61,1350.76,180553821
2018-04-11,1350.76,1357.56,1348.81,1352.35,73702974
2018-04-12,1352.35,1364.69,1352.35,1364.28,115499189
2018-04-13,1364.28,1368.27,1360.7,1364.21,75664421
2018-04-16,1364.22,1368.26,1364.22,1366.78,93277628
2018-04-17,1366.78,1366.78,1358.93,1362.04,227170904
2018-04-18,1362.04,1363.68,1358.64,1358.64,129579967
2018-04-20,1358.64,1392.79,1358.64,1392.79,266993982
2018-04-23,1392.79,1394.09,1386.97,1391.15,140004514
2018-04-24,1391.15,1399.3,1387.48,1389.75,69257580
2018-04-25,1389.75,1399.41,1389.75,1396.23,300231499
2018-04-26,1396.23,1396.23,1380.03,1380.03,110885036
2018-04-27,1380.03,1380.03,1369.73,1373.94,76510758
2018-04-30,1373.94,1373.94,1356.07,1366.64,119228756
2018-05-02,1366.64,1372.61,1366.52,1371.13,115238685
2018-05-03,1371.13,1371.73,1364,1364,63258433
2018-05-04,1364,1368.48,1362.17,1365.43,112051859
2018-05-07,1365.43,1365.92,1353.38,1353.9,82546623
2018-05-08,1353.9,1353.9,1337.48,1342.98,191243502
2018-05-09,1342.98,1343.3,1326.5,1327.1,184162574
2018-05-11,1327.1,1327.1,1306.06,1323.78,130172001
2018-05-14,1323.78,1336.6,1323.78,1334.37,85184110
2018-05-15,1334.37,1354.42,1330.65,1330.65,111708918
2018-05-16,1330.65,1343.06,1330.65,1342.33,85094441
2018-05-17,1342.33,1342.33,1334.99,1337.56,146777629
2018-05-18,1337.56,1347.77,1337.56,1346.87,109713110
2018-05-22,1346.87,1348.94,1344.23,1344.23,77576973
2018-05-23,1344.23,1344.23,1335.67,1337.79,68504706
2018-05-24,1337.79,1339.29,1334.35,1339.29,48339473
2018-05-25,1339.29,1341.12,1335.43,1337.64,79917814
2018-05-28,1337.64,1341.74,1334.86,1335.6,16287482
2018-05-29,1335.6,1339.19,1333.58,1336.88,73491731
2018-05-30,1336.88,1336.88,1319.68,1330.08,177459774
2018-05-31,1330.08,1330.4,1321.54,1323.36,467878399
2018-06-01,1323.36,1326.63,1317.45,1324.24,130643648
2018-06-04,1324.24,1331.07,1323.58,1329.5,11716004
2018-06-05,1329.5,1333.65,1329.5,1333.02,122752153
2018-06-06,1333.02,1336.88,1327.54,1327.95,31242488
2018-06-07,1327.95,1334.55,1324.95,1325.2,412536361
2018-06-08,1325.2,1325.31,1318.81,1319.23,137575627
2018-06-11,1319.23,1319.53,1305.98,1306.14,381020600
2018-06-12,1306.14,1322.69,1304.91,1322.69,79052812
2018-06-13,1322.69,1338.32,1322.69,1336.74,141558445
2018-06-14,1336.74,1352.59,1336.74,1346.69,182667232
2018-06-15,1346.69,1364.59,1346.69,1359.1,161002728
2018-06-18,1359.1,1361.04,1349.38,1349.38,48290695
2018-06-19,1349.38,1355.46,1348.72,1355.46,92790933
2018-06-20,1355.46,1361.96,1355.46,1361.38,137078686
2018-06-21,1361.38,1361.38,1347.86,1351.55,96525073
2018-06-22,1351.55,1353,1347.55,1350.27,47197956
2018-06-25,1350.27,1350.42,1340.71,1342.8,129994675
2018-06-26,1342.8,1343.1,1333.91,1334.65,87820608
2018-06-27,1334.65,1336.47,1329.07,1332.62,68021013
2018-06-28,1332.62,1332.75,1317.75,1319.09,116371953
2018-06-29,1319.09,1327.81,1319.09,1324.64,186137852
2018-07-02,1324.64,1327.33,1322.63,1323.06,31531933
2018-07-03,1323.06,1328.85,1318.85,1322.65,78886050
2018-07-04,1322.65,1331.32,1321.66,1324.2,19676420
2018-07-05,1324.2,1326.99,1324.13,1324.13,65381909
2018-07-06,1324.13,1325.12,1322.73,1322.81,22760820
2018-07-09,1322.81,1322.81,1278.76,1290.77,117665644
2018-07-10,1290.77,1294.62,1279.71,1294.62,88199582
2018-07-11,1294.62,1297.93,1289.09,1289.09,67075662
2018-07-12,1289.09,1289.55,1280.76,1282.62,39669668
2018-07-13,1282.62,1282.62,1268.2,1268.2,34461605
2018-07-16,1268.2,1274.03,1265.97,1274.03,55437109
2018-07-17,1274.03,1281.5,1268.3,1268.3,106353415
2018-07-18,1268.3,1284.63,1258.78,1284.63,62308978
2018-07-19,1284.63,1291.37,1279.74,1284.08,162552929
2018-07-20,1284.08,1294.76,1281.08,1285.45,65207055
2018-07-23,1285.45,1291.14,1284.83,1291.14,31026938
2018-07-24,1291.14,1293.21,1287.69,1292.71,45983788
2018-07-25,1292.71,1297.5,1288.52,1290.17,53089207
2018-07-26,1290.18,1290.18,1272.74,1274.21,87704173
2018-07-27,1274.22,1278.15,1248.91,1252.84,66996760
2018-07-30,1252.84,1252.84,1241.91,1241.91,37474331
2018-07-31,1241.91,1265.16,1241.91,1263.2,64781011
2018-08-01,1263.2,1263.2,1242.54,1249.9,48211967
2018-08-02,1249.91,1252.76,1243.92,1246.2,31368156
2018-08-03,1246.2,1267.44,1246.2,1267.44,59700873
2018-08-07,1267.44,1283.59,1267.44,1269.9,27303715
2018-08-08,1269.9,1269.9,1265.74,1266.94,69323179
2018-08-09,1266.94,1271.15,1257.75,1261.73,63694666
2018-08-10,1261.73,1275.67,1258.91,1274.91,158633708
2018-08-13,1274.91,1287.14,1274.91,1279.52,186845294
2018-08-14,1279.52,1280.87,1268.9,1269.16,61209097
2018-08-15,1269.16,1283.4,1269.16,1282.1,73174783
2018-08-16,1282.1,1312.45,1282.1,1308.01,262908637
2018-08-17,1308.01,1314.48,1300.48,1305.62,253731348
2018-08-20,1305.62,1307.43,1302.05,1305.32,89265124
2018-08-21,1305.32,1316.02,1305.32,1316.02,212819643
2018-08-22,1316.02,1317.1,1305.15,1305.15,82645191
2018-08-23,1305.15,1307.49,1299.21,1301.99,195122800
2018-08-24,1301.99,1301.99,1292.63,1294.19,160250750
2018-08-27,1294.19,1294.19,1289.28,1292.39,65021365
2018-08-28,1292.39,1292.39,1264.6,1272.02,233306103
2018-08-29,1272.02,1279.91,1267.04,1268.6,78556769
2018-08-30,1268.6,1273.56,1267.52,1269.83,70508185
2018-08-31,1269.83,1270.71,1262.76,1262.76,137832048
2018-09-03,1262.76,1268.26,1260.59,1265.85,29566164
2018-09-04,1265.85,1273.4,1265.85,1271.54,51043357
2018-09-05,1271.54,1277.53,1269.8,1273.46,53454179
2018-09-06,1273.46,1276.91,1265.16,1265.34,84116524
2018-09-07,1265.34,1274.93,1265.34,1271.98,78549689
2018-09-10,1271.98,1273.02,1262.84,1263.24,92896862
2018-09-11,1263.24,1263.24,1243.6,1248.27,303908399
2018-09-12,1248.27,1268.45,1248.27,1264.85,167736921
2018-09-13,1264.85,1272.48,1262.9,1268.83,227928922
2018-09-14,1268.83,1278,1268.83,1270.23,174806549
2018-09-17,1270.23,1277.29,1270.23,1272.78,55339260
2018-09-18,1272.78,1276.94,1272.03,1272.03,108655007
2018-09-19,1272.03,1276.96,1270.99,1276.19,151204279
2018-09-20,1276.19,1276.75,1264.46,1265.75,70193637
2018-09-21,1265.75,1267.45,1260.25,1260.25,111953562
2018-09-24,1260.25,1260.95,1257.21,1257.21,22618490
2018-09-25,1257.21,1257.74,1252.08,1254.04,50935265
2018-09-26,1254.04,1254.04,1249.37,1250.72,19142122
2018-09-27,1250.72,1250.87,1249.16,1249.79,16803705
2018-09-28,1249.79,1251.98,1246.87,1251.52,44580524
2018-10-01,1251.52,1253.97,1250.97,1250.97,111543793
2018-10-02,1250.97,1250.97,1229.31,1241.11,285716348
2018-10-03,1241.11,1246.22,1238.48,1246.22,76175757
2018-10-04,1246.22,1254.09,1245.73,1253.01,84221275
2018-10-05,1253,1257.94,1250.1,1257.94,196622824
2018-10-08,1257.94,1259.92,1247.22,1247.22,116957872
2018-10-09,1247.22,1252.06,1246.7,1250.26,74291217
2018-10-10,1250.26,1265.63,1250.26,1263.18,95059821
2018-10-11,1263.18,1263.18,1240.07,1242.88,151525171
2018-10-12,1242.88,1244.16,1238.34,1238.84,89960833
2018-10-15,1238.84,1238.84,1228.3,1229.06,49642205
2018-10-16,1229.06,1235.95,1229.06,1233.46,32316784
2018-10-17,1233.46,1236.28,1227.79,1227.79,101528633
2018-10-18,1227.79,1234.84,1227.79,1234.84,69225775
2018-10-19,1234.84,1242.64,1234.49,1234.93,154939252
2018-10-22,1234.93,1238.99,1232.24,1232.24,71963052
2018-10-23,1232.24,1237.41,1230.19,1232.67,115347320
2018-10-24,1232.67,1232.67,1224.57,1224.57,59273886
2018-10-25,1224.57,1224.77,1214.6,1217.63,188082820
2018-10-26,1217.63,1223.76,1216.53,1223.76,35831387
2018-10-29,1223.76,1224.05,1216.59,1218.67,44036148
2018-10-30,1218.67,1218.67,1203.14,1206.72,110774265
2018-10-31,1206.72,1224.63,1206.72,1222.26,185104828
2018-11-01,1222.26,1222.26,1209.98,1213.46,121908866
2018-11-02,1213.47,1216.9,1205.2,1211.35,231243513
2018-11-05,1211.34,1275.31,1211.34,1258.72,507713089
2018-11-06,1258.72,1259.3,1242.44,1251.01,128824769
2018-11-07,1251.01,1264.11,1248.28,1261.12,267221256
2018-11-08,1261.12,1262.4,1257.97,1258.79,135302290
2018-11-09,1258.79,1265.93,1249.95,1263.73,160387472
2018-11-12,1263.73,1267.13,1257.93,1266.91,58278403
2018-11-13,1266.91,1268,1260.22,1262.7,119422240
2018-11-14,1262.7,1274.96,1262.7,1266.43,103590844
2018-11-15,1266.43,1267.1,1263.06,1265.88,101846727
2018-11-16,1265.88,1272.46,1265.02,1268.64,67114233
2018-11-19,1268.65,1270.97,1264.07,1269.71,81001382
2018-11-20,1269.71,1274.36,1266.37,1266.9,220612330
2018-11-21,1266.9,1271.08,1263.45,1266.29,104239358
2018-11-22,1266.29,1269.28,1264.46,1267.68,135957954
2018-11-23,1267.68,1267.69,1258.8,1260.21,75146016
2018-11-26,1260.21,1261.67,1238.37,1242.69,233232321
2018-11-27,1242.69,1242.69,1213.32,1218.04,359431593
2018-11-28,1218.04,1227.65,1208.51,1225,83132266
2018-11-29,1225,1225,1177.02,1182.69,169698863
2018-11-30,1182.69,1232.53,1182.69,1226.96,328685535
2018-12-03,1226.97,1243.85,1226.97,1233.85,214857295
2018-12-04,1233.84,1236.17,1229.8,1236.17,126120777
2018-12-05,1236.17,1236.66,1230.18,1231.98,153065375
2018-12-06,1231.98,1237.1,1227.79,1228.01,244204827
2018-12-07,1228.01,1245.69,1228.01,1240.38,406055710
2018-12-10,1240.38,1240.38,1235.33,1236.29,96156550
2018-12-11,1236.29,1242.56,1231.65,1231.65,116359949
2018-12-12,1231.65,1233.03,1225.28,1226.09,55605904
2018-12-13,1226.09,1237.04,1226.09,1232.81,113746905
2018-12-14,1232.81,1248.93,1232.81,1245.5,205199852
2018-12-17,1245.5,1251.37,1245.36,1246.41,63316134
2018-12-18,1246.41,1246.55,1236.14,1236.96,100585409
2018-12-19,1236.96,1237.6,1234.07,1236.41,111873928
2018-12-20,1236.41,1236.41,1226.96,1226.96,109590359
2018-12-21,1226.96,1227.07,1218.31,1218.66,131889528
2018-12-27,1218.66,1220.02,1216.34,1216.64,15700932
2018-12-28,1216.64,1219.15,1214.07,1217.58,51448656
2019-01-02,1217.58,1220.19,1212.65,1217.76,51484627
2019-01-03,1217.76,1220.65,1202.38,1202.38,56981502
2019-01-04,1202.38,1202.38,1180.82,1188.63,191604486
2019-01-07,1188.63,1193,1186.46,1187.43,63989812
2019-01-08,1187.43,1189.16,1179.31,1182.6,146111670
2019-01-09,1182.6,1218.78,1182.6,1215.62,211284344
2019-01-10,1215.62,1216.82,1209.7,1209.7,102589953
2019-01-11,1209.7,1217.67,1209.7,1217.32,37150087
2019-01-14,1217.32,1227.03,1215.45,1227.03,105619305
2019-01-15,1227.03,1235.65,1221.79,1221.79,164592009
2019-01-16,1221.79,1225.15,1220.38,1224.79,42018982
2019-01-17,1224.79,1239.7,1224.79,1231.68,97470601
2019-01-18,1231.68,1232.08,1226.8,1229.46,41155687
2019-01-21,1229.46,1232.82,1226.4,1231.89,52139282
2019-01-22,1231.89,1232.22,1228.49,1229.43,24128686
2019-01-23,1229.43,1246.38,1229.43,1246.38,161088298
2019-01-24,1246.38,1258.98,1246.38,1253.28,217371948
2019-01-25,1253.28,1267.93,1253.22,1267.5,145722929
2019-01-28,1267.5,1279.13,1267.5,1273.93,174153847
2019-01-29,1273.93,1280.02,1272.62,1278.47,52137813
2019-01-30,1278.47,1294.23,1277.29,1277.29,216929103
2019-01-31,1277.29,1277.29,1269.11,1269.11,79132429
2019-02-01,1269.11,1272.29,1269.11,1269.33,185226591
2019-02-04,1269.33,1274.91,1269.33,1273.07,158965260
2019-02-05,1273.07,1277.39,1270.38,1271.19,217645006
2019-02-06,1271.19,1275.58,1264.79,1264.79,163157881
2019-02-07,1264.79,1295.12,1264.79,1294.91,166507355
2019-02-08,1294.91,1294.91,1267.08,1283.98,81132758
2019-02-11,1283.98,1285.37,1276.79,1283.25,50412215
2019-02-12,1283.25,1289.44,1282.36,1282.36,77478582
2019-02-13,1282.36,1282.36,1269.82,1275.15,127753342
2019-02-14,1275.15,1279.81,1257.86,1279.43,50095468
2019-02-15,1279.43,1298.96,1278.96,1287.76,176134646
2019-02-18,1287.75,1287.75,1280.03,1281.76,115789652
2019-02-19,1281.76,1294.55,1280.56,1281.28,61905487
2019-02-20,1281.28,1287.35,1277.55,1285.14,33660001
2019-02-21,1285.14,1286.06,1277.64,1279.38,76182460
2019-02-22,1279.38,1294.42,1276.86,1291.75,91938082
2019-02-25,1291.75,1303.05,1291.73,1302.62,37578889
2019-02-26,1302.62,1306.44,1298.58,1306.28,95410856
2019-02-27,1306.28,1311.52,1306.28,1306.39,155336865
2019-02-28,1306.39,1321.09,1305,1321.09,112031432
2019-03-01,1321.09,1321.09,1307.02,1311.7,123403833
2019-03-04,1311.7,1318.68,1311.7,1316.29,58614968
2019-03-05,1316.29,1331.61,1316.29,1326.54,221252751
2019-03-06,1326.54,1338.05,1326.23,1338.05,211242295
2019-03-07,1338.05,1347.94,1326.9,1328.1,121672694
2019-03-08,1328.1,1328.78,1307.44,1308.15,48076221
2019-03-11,1308.15,1311.11,1293.26,1301.1,119587020
2019-03-12,1301.1,1302.13,1288.48,1295,293236198
2019-03-13,1295,1308.55,1293.81,1308.55,103937518
2019-03-14,1308.55,1336.79,1308.55,1336.79,216557193
2019-03-15,1336.79,1351.04,1336.79,1348.88,184817312
2019-03-18,1348.89,1353.44,1340.75,1353.14,69981611
2019-03-19,1353.14,1363.64,1352.09,1352.92,110207277
2019-03-20,1352.92,1352.92,1339.21,1339.21,185334247
2019-03-21,1339.21,1348.62,1327.39,1348.62,194356012
2019-03-22,1348.62,1366.43,1331.56,1348.59,239411439
2019-03-25,1348.59,1348.59,1322.42,1326.72,107170049
2019-03-26,1326.72,1349.95,1326.03,1349.94,475546879
2019-03-27,1349.95,1362.2,1348.85,1358,73769463
2019-03-28,1358,1362.28,1334.95,1342.38,188627369
2019-03-29,1342.38,1349.09,1336.31,1349.09,233255342
2019-04-01,1349.09,1354.43,1346.74,1353.74,196041129
2019-04-02,1353.74,1367.12,1353.74,1367.1,425561471
2019-04-03,1367.1,1373.48,1352.73,1356.06,356869283
2019-04-04,1356.05,1368.01,1340.14,1341.37,297259902
2019-04-05,1341.37,1350.45,1337.57,1348.21,167566897
2019-04-08,1348.21,1367.61,1348.21,1367.61,254294668
2019-04-09,1367.61,1377.4,1367.61,1375.81,203610870
2019-04-10,1375.81,1379.88,1375.22,1379.13,125525269
2019-04-11,1379.13,1379.13,1370.93,1372.64,200217885
2019-04-12,1372.64,1375.84,1368.91,1372.65,256167801
2019-04-15,1372.65,1374.49,1365.81,1372.01,45415557
2019-04-16,1372.01,1372.01,1366.54,1367.93,222844498
2019-04-17,1367.93,1370.26,1363.6,1369.07,124496971
2019-04-23,1369.07,1369.07,1361.82,1366.16,82667277
2019-04-24,1366.16,1379.29,1366.11,1373.39,100897363
2019-04-26,1373.39,1392.71,1373.39,1390.07,110578696
2019-04-29,1390.07,1400.72,1389.95,1398.14,251857961
2019-04-30,1398.14,1427.89,1398.14,1425.99,175934698
2019-05-02,1425.99,1436.29,1424.66,1436.29,91072286
2019-05-03,1436.29,1451.65,1436.29,1448.85,46092288
2019-05-06,1448.85,1448.85,1440.38,1441.7,96706829
2019-05-07,1441.7,1454.61,1441.7,1454.37,188157345
2019-05-08,1454.37,1473.69,1454.37,1471.57,156066885
2019-05-09,1471.57,1485.1,1466.31,1484.02,148157355
2019-05-10,1484.01,1494.96,1484.01,1494.96,1040557331
2019-05-13,1494.96,1494.96,1476.67,1476.67,209461074
2019-05-14,1476.67,1479.31,1469.55,1469.55,293692545
2019-05-15,1469.55,1472.48,1463.85,1466.61,109797356
2019-05-16,1466.61,1475.27,1465.73,1473.62,121275482
2019-05-17,1473.62,1481.32,1471.77,1477.76,133737102
2019-05-20,1477.76,1480.34,1471.27,1473.46,69100190
2019-05-21,1473.46,1481.56,1473.46,1481.56,129243546
2019-05-22,1481.56,1497.06,1481.56,1495.91,258391248
2019-05-23,1495.91,1495.91,1484.22,1484.22,206808602
2019-05-24,1484.22,1496.94,1483.95,1496.94,336163730
2019-05-27,1496.94,1500.81,1484.55,1488.55,219751302
2019-05-28,1488.55,1489.54,1475.75,1476.54,142834858
2019-05-29,1476.54,1476.54,1433.52,1453.93,87917326
2019-05-31,1453.93,1478.55,1453.93,1478.55,85879420
2019-06-03,1478.55,1480.77,1470.1,1470.1,76297664
2019-06-04,1470.1,1486.9,1470.1,1484.43,130875595
2019-06-05,1484.43,1484.43,1472.56,1477.89,72115206
2019-06-06,1477.89,1481.03,1473.12,1476.49,80187887
2019-06-07,1476.49,1476.49,1443.46,1456.81,61600671
2019-06-11,1456.81,1463.1,1456.12,1463.1,61810833
2019-06-12,1463.1,1464.22,1453.03,1454.89,61810833
2019-06-13,1454.89,1454.89,1446.27,1446.89,70633263
2019-06-14,1446.89,1450.28,1438.04,1444.6,94986111
2019-06-18,1444.6,1445.34,1437.11,1437.11,40517272
2019-06-19,1437.11,1448.18,1437.11,1444.57,56325880
2019-06-20,1444.57,1458.47,1441.31,1458.47,220131795
2019-06-21,1458.47,1467.29,1458.47,1467.29,220131795
2019-06-24,1467.29,1467.91,1459.48,1459.48,109502354
2019-06-25,1459.48,1468.39,1455.58,1459.2,60041135
2019-06-26,1459.2,1459.85,1449.77,1449.77,98361306
2019-06-27,1449.77,1449.77,1441.7,1446.96,75833585
2019-06-28,1446.96,1448.93,1445.26,1445.26,85380771
2019-07-01,1445.26,1446.54,1422.84,1429.16,137871777
2019-07-02,1429.16,1430.1,1419.06,1423.52,196325368
2019-07-03,1423.52,1429.14,1422.08,1425.71,65328392
2019-07-04,1425.71,1436.03,1425.71,1435.02,50229072
2019-07-05,1435.02,1437.64,1434.99,1436.33,37535061
2019-07-08,1436.33,1441.24,1433.16,1435.47,89570889
2019-07-09,1435.47,1447.23,1432.33,1446.39,560552962
2019-07-10,1446.39,1446.39,1434.62,1434.83,560552962
2019-07-11,1434.83,1441.32,1434.09,1441.32,100715847
2019-07-12,1441.32,1441.32,1431.26,1433.59,41523790
2019-07-15,1433.59,1440.3,1433.59,1440.3,97157845
2019-07-16,1440.3,1452.75,1435.92,1452.75,60182197
2019-07-17,1452.75,1469.19,1452.74,1467.65,45796511
2019-07-18,1467.65,1493.6,1467.65,1493.24,89732698
2019-07-19,1493.24,1495.56,1488.57,1490.41,64951919
2019-07-22,1490.41,1505.03,1490.41,1500.62,54430536
2019-07-23,1500.61,1500.62,1484.28,1487.26,81170649
2019-07-24,1487.26,1487.26,1475.91,1482.05,81665342
2019-07-25,1482.05,1488.4,1475.17,1475.17,97389165
2019-07-26,1475.17,1479.87,1472.42,1475.65,407511811
2019-07-29,1475.65,1478.76,1472.32,1476.46,10117246
2019-07-30,1476.46,1476.46,1468.98,1474.91,20195510
2019-07-31,1474.91,1476.28,1468.37,1476.28,15632323
2019-08-01,1476.28,1476.49,1468.28,1473.18,20141596
2019-08-02,1473.18,1473.18,1458.84,1460.35,15316493
2019-08-06,1460.35,1464.95,1455.31,1455.31,58146546
2019-08-07,1455.31,1456.42,1448.97,1455.22,18821059
2019-08-08,1455.22,1457.6,1451.07,1451.27,40754424
2019-08-09,1451.27,1456.07,1448.97,1455.65,51617039
2019-08-12,1455.65,1456.51,1451.17,1455.04,51617039
2019-08-13,1455.04,1459.07,1450,1455.97,242374126
2019-08-14,1455.97,1457.31,1445.7,1446.05,175693513
2019-08-15,1446.05,1446.05,1402.91,1402.91,80070829
2019-08-16,1402.91,1411.6,1401.9,1401.9,100613763
2019-08-19,1401.9,1420.39,1401.9,1418.48,72903733
2019-08-20,1418.48,1419.53,1415.95,1417.59,386369495
2019-08-21,1417.59,1417.59,1408.52,1414.18,122267383
2019-08-22,1414.18,1424.05,1414.18,1424.05,84604815
2019-08-23,1424.05,1434.37,1424.05,1432.59,503368167
2019-08-26,1432.59,1436.54,1419.48,1419.48,232789915
2019-08-27,1419.48,1426.91,1418.05,1419.89,160947229
2019-08-28,1419.89,1420.03,1415.61,1416.3,166136141
2019-08-29,1416.3,1419.09,1407.76,1415.7,198079877
2019-08-30,1415.71,1428.22,1415.7,1427.31,153428166
2019-09-02,1427.31,1436.73,1426.97,1436.62,61265680
2019-09-03,1436.62,1438.41,1430.65,1435.68,78861673
2019-09-04,1435.68,1438.56,1430.18,1437.31,118216632
2019-09-05,1437.31,1441.08,1434.55,1441.02,77546315
2019-09-06,1441.02,1441.02,1434.07,1440.7,47650950
2019-09-09,1440.7,1445.13,1439.6,1444.47,144282503
2019-09-10,1444.47,1444.47,1430.2,1431.07,111175629
2019-09-11,1431.07,1434.39,1423.6,1423.6,195824221
2019-09-12,1423.6,1430.03,1423.6,1425,67865847
2019-09-13,1425,1425.35,1420.91,1422.4,38475147
2019-09-16,1422.4,1422.4,1392.76,1393.32,103712239
2019-09-17,1393.32,1401.7,1393.32,1401.7,119927802
2019-09-18,1401.7,1413.07,1401.7,1413.07,38897131
2019-09-19,1413.07,1416.24,1411.61,1413.68,146338646
2019-09-20,1413.68,1425.82,1413.68,1425.61,224201935
2019-09-23,1425.61,1426.5,1415.15,1424.25,139030730
2019-09-24,1424.25,1430.2,1423.77,1424.04,255365727
2019-09-25,1424.04,1425.05,1406.53,1407.35,83869280
2019-09-26,1407.35,1415.91,1407.35,1409.98,115024804
2019-09-27,1409.98,1414.36,1393.03,1393.86,159739035
2019-09-30,1393.86,1393.89,1382.6,1390.95,118750591
2019-10-01,1390.95,1398.92,1386.5,1389.68,112933941
2019-10-02,1389.68,1389.68,1360.79,1371.36,126065169
2019-10-03,1371.36,1380.89,1360.36,1364.57,263316096
2019-10-04,1364.56,1368.56,1358.1,1368.56,49791375
2019-10-07,1368.56,1377.85,1366.06,1377.08,64430570
2019-10-08,1377.08,1377.08,1361.33,1361.33,94569308
2019-10-09,1361.33,1364.89,1346.83,1364.89,138844254
2019-10-10,1364.89,1375.98,1360.38,1360.38,146156859
2019-10-11,1360.38,1368.64,1358.52,1368.64,37605367
2019-10-14,1368.64,1368.64,1351.86,1360.54,37605367
2019-10-15,1360.53,1360.54,1341.44,1346.56,79688608
2019-10-16,1346.56,1351.67,1340.34,1345.72,137105819
2019-10-17,1345.73,1346.99,1332.11,1334.54,73111649
2019-10-18,1334.54,1348.08,1328.07,1348.08,71567696
2019-10-21,1348.08,1377.9,1348.08,1377.55,145449451
2019-10-22,1377.55,1398.84,1377.55,1397.55,109203983
2019-10-23,1397.55,1399.04,1392.31,1397.66,67857359
2019-10-24,1397.66,1398.42,1379.72,1381.89,67857359
2019-10-25,1381.89,1381.89,1360.28,1367.57,94734840
2019-10-28,1367.57,1387.98,1367.57,1386.41,77798124
2019-10-29,1386.41,1395.9,1385.14,1395.9,169626242
2019-10-30,1395.9,1399.28,1386.95,1394.51,247829305
2019-10-31,1394.51,1411.14,1394.51,1408.09,151490326
2019-11-01,1408.09,1425.85,1408.09,1425.56,254570276
2019-11-04,1425.56,1453.21,1425.56,1453.21,122878200
2019-11-05,1453.21,1467.27,1453.21,1458.69,312786196
2019-11-06,1458.69,1461.22,1451.79,1458.48,232135664
2019-11-07,1458.48,1472.27,1454.27,1454.55,212978779
2019-11-08,1454.55,1462.2,1452.69,1452.69,152114484
2019-11-11,1452.69,1465.71,1452.69,1461.04,971683781
2019-11-12,1461.04,1466.13,1454.14,1458.62,86868390
2019-11-13,1458.62,1458.62,1439.22,1439.22,128999353
2019-11-14,1439.22,1450.98,1431.51,1450.98,566713107
2019-11-15,1450.98,1461.68,1450.98,1456.7,243263059
2019-11-18,1456.7,1459.16,1456.45,1456.61,159253560
2019-11-19,1456.61,1458.65,1445.62,1457.84,193091841
2019-11-20,1457.84,1462.98,1456.03,1456.8,94118033
2019-11-21,1456.8,1460.44,1452.61,1458.99,305153403
2019-11-22,1458.99,1462.57,1457.3,1462.57,107870473
2019-11-25,1462.57,1463.29,1456.77,1460.65,94346494
2019-11-26,1460.65,1460.65,1453.63,1457.56,56666117
2019-11-27,1457.56,1482.76,1457.56,1482.72,267187279
2019-11-28,1482.72,1492.29,1476.94,1490.94,378504822
2019-11-29,1490.94,1499.28,1483.73,1499.17,378504822
2019-12-02,1499.17,1499.17,1478.82,1492.16,152141803
2019-12-03,1492.16,1498.94,1477.2,1477.93,157591268
2019-12-04,1477.93,1490.66,1477.93,1489.6,172903552
2019-12-05,1489.59,1494.49,1486.4,1492.1,83413600
2019-12-06,1492.1,1508.44,1492.1,1508.07,341554712
2019-12-09,1508.07,1512.82,1507.45,1512.17,118308971
2019-12-10,1512.17,1512.17,1501.69,1509.98,66805378
2019-12-11,1509.98,1509.98,1493.56,1498.36,247756760
2019-12-12,1498.36,1520.83,1498.19,1518.83,190250011
2019-12-13,1518.82,1536.5,1518.82,1523.65,147539337
2019-12-16,1523.65,1524,1505.27,1514.85,111341224
2019-12-17,1514.85,1514.85,1499.93,1509.42,174352273
2019-12-18,1509.42,1519.24,1509.42,1510.17,133619667
2019-12-19,1510.17,1517.04,1510.07,1513.35,94865641
2019-12-20,1513.35,1519.71,1511.6,1515.45,205173558
2019-12-23,1515.45,1525.93,1515.45,1522.06,127777230
2019-12-27,1522.06,1522.06,1510.56,1517.79,22038872
2019-12-30,1517.79,1519.73,1511.37,1516.42,73854334
2020-01-02,1516.42,1545.68,1516.42,1542.45,223232202
2020-01-03,1542.45,1542.58,1526.12,1526.12,66178987
2020-01-06,1526.12,1526.12,1507.06,1518.95,89569178
2020-01-07,1518.95,1538.9,1518.95,1534.22,226971649
2020-01-08,1534.22,1535.73,1529.36,1532.43,112346931
2020-01-09,1532.43,1541.23,1532.43,1535.44,160340212
2020-01-10,1535.44,1555.6,1535.44,1555.34,186648024
2020-01-13,1555.34,1555.68,1549.37,1552.19,114471978
2020-01-14,1552.19,1556.02,1545.31,1555.4,186349116
2020-01-15,1555.4,1560.38,1550.3,1559.02,228992152
2020-01-16,1559.02,1572.72,1558.56,1568.89,155473004
2020-01-17,1568.89,1593.76,1568.89,1584.76,262728470
2020-01-20,1584.76,1584.76,1537.74,1556.65,1420915408
2020-01-21,1556.65,1560.13,1550.96,1550.96,173320989
2020-01-22,1550.96,1550.96,1535.84,1537.69,64998623
2020-01-23,1537.69,1537.69,1505.57,1507.04,141228487
2020-01-24,1507.04,1529.03,1499.49,1529.03,267321647
2020-01-27,1529.03,1529.03,1500.13,1505.9,270844255
2020-01-28,1505.9,1509.44,1504.95,1507.11,45936092
2020-01-29,1507.11,1512.94,1501.21,1501.21,113151374
2020-01-30,1501.21,1501.21,1483.89,1489.22,98213083
2020-01-31,1489.22,1501.59,1484.57,1495.34,130043611
2020-02-03,1495.34,1496.19,1487.3,1488.79,155078709
2020-02-04,1488.79,1501.77,1488.79,1498.96,166144819
2020-02-05,1498.96,1522.4,1498.96,1521.86,226351322
2020-02-06,1521.86,1528.69,1520.41,1521.73,158301603
2020-02-07,1521.73,1537.17,1521.73,1534.15,168869131
2020-02-10,1534.15,1534.15,1514.4,1522.15,91903895
2020-02-11,1522.15,1527.54,1517.96,1518.12,78542013
2020-02-12,1518.12,1522.88,1518.1,1522.74,97958900
2020-02-13,1522.74,1523.6,1504.56,1504.56,153680490
2020-02-14,1504.56,1509.43,1502.48,1508.96,113970492
2020-02-17,1508.96,1511.22,1501.66,1507.34,93393802
2020-02-18,1507.34,1522.33,1507.34,1520.3,233802738
2020-02-19,1520.3,1541.7,1520.3,1540.61,245985889
2020-02-20,1540.61,1549.82,1540.61,1542.32,119174425
2020-02-21,1542.32,1559.57,1542.32,1556.75,221941353
2020-02-24,1556.75,1556.75,1503.47,1503.47,185287133
2020-02-25,1503.47,1503.47,1471.63,1473.16,310346576
2020-02-26,1473.16,1473.16,1434.51,1464.31,370312329
2020-02-27,1464.31,1464.31,1420.71,1422.62,250496153
2020-02-28,1422.62,1422.62,1383.51,1388.97,290247192
2020-03-02,1388.97,1407.14,1348.84,1348.88,207878347
2020-03-03,1348.88,1403.46,1348.88,1392.81,195700065
2020-03-04,1392.8,1407.15,1390.55,1390.75,144534359
2020-03-05,1390.75,1390.88,1372.64,1373.13,208182836
2020-03-06,1373.13,1373.13,1315.02,1315.78,278187800
2020-03-09,1315.78,1315.78,1244.95,1271.64,291337186
2020-03-10,1271.64,1334.48,1271.64,1292.43,3291641399
2020-03-11,1292.43,1348.91,1292.43,1323.56,296209701
2020-03-12,1323.56,1323.56,1183.32,1223.3,212688333
2020-03-13,1223.3,1269.5,1216.83,1260.94,215480973
2020-03-16,1260.94,1260.94,1175.13,1203.77,157753902
2020-03-17,1203.77,1209.63,1188.59,1206.01,68458591
2020-03-18,1206.01,1206.01,1177.7,1193.35,406945001
2020-03-19,1193.35,1228.04,1193.35,1228.05,239542035
2020-03-20,1228.04,1273.42,1228.04,1247.27,129526771
2020-03-23,1247.27,1247.27,1172.6,1181.87,115589167
2020-03-24,1181.87,1202.19,1180.91,1195.41,71184510
2020-03-25,1195.41,1236.16,1195.41,1228.07,82592400
2020-03-26,1228.07,1278.3,1228.07,1278.3,96975778
2020-03-27,1278.3,1310.59,1278.3,1283.43,180928675
2020-03-30,1283.43,1286,1267.88,1276.04,69662810
2020-03-31,1276.04,1295.96,1276.04,1290.05,149649830
2020-04-01,1290.05,1290.05,1271.1,1271.1,27680880
2020-04-02,1271.1,1271.1,1260.23,1268.5,44520102
2020-04-03,1268.5,1270.95,1265.26,1266.16,144568206
2020-04-06,1266.16,1295.65,1263.73,1295.65,88392575
2020-04-07,1295.65,1332.1,1295.27,1328.48,125453354
2020-04-08,1328.48,1332.62,1323.01,1331.62,37830195
2020-04-14,1331.62,1339.73,1328.04,1337.04,56147449
2020-04-15,1337.04,1356.2,1334.47,1351.64,107183597
2020-04-16,1351.64,1368.45,1351.64,1368.45,59422030
2020-04-17,1368.45,1381.11,1366.6,1379.48,65416123
2020-04-20,1379.48,1380.91,1355.85,1359.76,56106754
2020-04-21,1359.76,1359.76,1337.97,1342.92,81907731
2020-04-22,1342.92,1369.07,1341.49,1357.21,54406247
2020-04-24,1357.21,1358.27,1343.39,1347.69,86105477
2020-04-27,1347.69,1355.22,1347.56,1354.48,80384709
2020-04-28,1354.48,1366.15,1354.48,1361.12,112154881
2020-04-29,1361.12,1368.24,1359.69,1367.75,198112232
2020-04-30,1367.75,1370.98,1357.41,1357.61,126186053
2020-05-04,1357.61,1357.61,1314.55,1314.55,105996736
2020-05-05,1314.55,1314.6,1300.82,1309.1,67823487
2020-05-06,1309.1,1325.41,1308.07,1325.41,85854552
2020-05-07,1325.41,1335.81,1321.78,1321.78,140078239
2020-05-08,1321.78,1344.6,1321.78,1344.23,85134708
2020-05-11,1344.23,1362.44,1342.25,1361.69,35739761
2020-05-12,1361.69,1391.72,1360.65,1391.72,136750822
2020-05-13,1391.72,1422.38,1391.72,1421.56,130096378
2020-05-14,1421.56,1423,1402.25,1408.65,96324636
2020-05-15,1408.65,1420.06,1408.65,1419.46,76525899
2020-05-18,1419.46,1439.21,1414.32,1437.3,115934136
2020-05-19,1437.3,1439.76,1433.57,1433.57,46667018
2020-05-20,1433.57,1453.78,1433.55,1443.59,161692313
2020-05-22,1443.59,1443.59,1431.58,1443.38,50824150
2020-05-25,1443.38,1465.6,1437.36,1465.33,54348130
2020-05-26,1465.33,1499.8,1465.33,1484.97,156368863
2020-05-27,1484.97,1497.69,1476.24,1477.76,140511781
2020-05-28,1477.76,1478.31,1454.73,1466.99,95637987
2020-05-29,1466.99,1466.99,1449.17,1461.94,122557882
2020-06-02,1461.94,1483.82,1461.94,1479.68,86796812
2020-06-03,1479.68,1489.47,1477.48,1477.49,114475321
2020-06-04,1477.48,1477.7,1465.96,1473.83,48832251
2020-06-05,1473.83,1499,1473.83,1491.59,180430929
2020-06-08,1491.59,1497.77,1490.25,1490.73,111780991
2020-06-09,1490.73,1490.73,1466.2,1474.05,60924239
2020-06-10,1474.05,1474.88,1460.49,1462.39,45374781
2020-06-11,1462.39,1462.39,1404.38,1423.66,56747012
2020-06-12,1423.66,1423.69,1387.87,1400.98,96716838
2020-06-15,1400.98,1405.94,1387.95,1405.94,2853105132
2020-06-16,1405.94,1450.02,1405.94,1442.77,2867729321
2020-06-18,1442.77,1454.09,1435.92,1453.22,64793664
2020-06-19,1453.22,1472.45,1451.71,1472.45,105024646
2020-06-22,1472.45,1494.66,1465.89,1494.66,82354034
2020-06-23,1494.66,1517.85,1494.66,1517.85,152314529
2020-06-24,1517.85,1556.93,1517.85,1546.6,204029325
2020-06-25,1546.6,1548.06,1511.26,1517.22,77169883
2020-06-26,1517.22,1524.17,1505.68,1505.68,76814234
2020-06-29,1505.68,1505.68,1493.66,1493.66,24319984
2020-06-30,1493.66,1505.01,1492.51,1494.24,59366227
2020-07-01,1494.24,1494.24,1485.02,1485.02,47890351
2020-07-02,1485.02,1489.07,1482.53,1487.33,33236653
2020-07-03,1487.33,1487.33,1477.69,1479.65,11298017
2020-07-06,1479.65,1494.35,1479.64,1485.52,37742552
2020-07-07,1485.52,1493.73,1481.54,1493.16,55502921
2020-07-08,1493.16,1494.44,1475.52,1475.79,22005335
2020-07-09,1475.79,1484.45,1465.31,1465.79,63074157
2020-07-10,1465.79,1468.93,1460.07,1461.16,42934776
2020-07-13,1461.16,1477.01,1459.94,1474.55,10061124
2020-07-14,1474.55,1480.91,1468.2,1480.91,21619067
2020-07-15,1480.91,1487.67,1480.91,1485.99,33856931
2020-07-16,1485.99,1488.8,1485.79,1488.8,51279244
2020-07-17,1488.8,1495.21,1488.8,1491.99,34590600
2020-07-20,1491.99,1495.1,1484.42,1485.17,46405678
2020-07-21,1485.17,1500.51,1485.17,1492.88,62077108
2020-07-22,1492.88,1506.89,1492.52,1506.87,40032608
2020-07-23,1506.87,1559.15,1506.87,1544.48,88804234
2020-07-24,1544.48,1544.82,1537.22,1537.22,25560498
2020-07-27,1537.22,1562.77,1537.15,1562.77,27149947
2020-07-28,1562.77,1567.93,1548.12,1548.12,60667989
2020-07-29,1548.12,1548.12,1511.92,1519.5,92088052
2020-07-30,1519.5,1520.38,1489.94,1490.86,45801636
2020-07-31,1490.86,1499.87,1486.95,1496.74,47353460
2020-08-04,1496.74,1501.56,1492.54,1501.37,63165377
2020-08-05,1501.37,1505.12,1497.78,1503.42,44387545
2020-08-06,1503.42,1517.8,1503.42,1516.55,109966391
2020-08-07,1516.55,1528.77,1493.86,1496.19,120677302
2020-08-10,1496.19,1506.7,1496.19,1502.92,69786371
2020-08-11,1502.92,1535.85,1502.92,1521.6,145367529
2020-08-12,1521.6,1524.72,1512.95,1515.34,67972504
2020-08-13,1515.34,1519.12,1510.36,1511.83,86701531
2020-08-14,1511.83,1511.83,1500.22,1500.22,72568178
2020-08-17,1500.22,1500.22,1483.27,1486.41,66921756
2020-08-18,1486.41,1491.84,1478.67,1491.02,73982358
2020-08-19,1491.02,1501.16,1491.02,1499.96,66862969
2020-08-20,1499.96,1500.77,1489.53,1489.65,104899441
2020-08-21,1489.65,1501.21,1489.65,1497.47,76967392
2020-08-24,1497.46,1503.07,1489.06,1489.06,101267700
2020-08-25,1489.06,1489.06,1477.79,1479.43,113026580
2020-08-26,1479.42,1491.56,1478.89,1490.44,53648325
2020-08-27,1490.44,1497.92,1490.44,1496.23,136438254
2020-08-28,1496.23,1507.22,1495.94,1502.38,123808206
2020-08-31,1502.38,1508.28,1501.3,1503.49,39801536
2020-09-01,1503.49,1503.49,1500.14,1503.21,69264393
2020-09-02,1503.21,1519.94,1499.9,1519.94,122680180
2020-09-03,1519.94,1528.28,1519.16,1519.16,156302548
2020-09-04,1519.16,1544.63,1519.15,1528.06,122240464
2020-09-07,1528.06,1551.24,1528.06,1551.24,64165632
2020-09-08,1551.24,1562.15,1551.24,1552.59,94939997
2020-09-09,1552.59,1564.64,1551.25,1563.36,57173545
2020-09-10,1563.36,1569.22,1550.09,1550.83,100270045
2020-09-11,1550.83,1555.78,1538.63,1551.12,109334902
2020-09-14,1551.12,1553.27,1528.33,1528.33,70927329
2020-09-15,1528.33,1528.76,1518.37,1524.23,35308897
2020-09-16,1524.23,1524.23,1514.21,1517.28,20261776
2020-09-17,1517.28,1546.46,1514.36,1540.49,107726388
2020-09-18,1540.49,1543.76,1522.08,1522.08,89571223
2020-09-21,1522.08,1522.08,1488.55,1492,71378040
2020-09-22,1492,1501.2,1486.52,1495.24,159862047
2020-09-23,1495.24,1506.78,1487.79,1491.76,84616795
2020-09-24,1491.76,1492.47,1479.82,1479.82,93784280
2020-09-25,1479.82,1484.81,1469.31,1480.05,72518881
2020-09-28,1480.05,1497.02,1480.05,1493.27,65879526
2020-09-29,1493.27,1506.92,1487.2,1494.09,250753802
2020-09-30,1494.09,1499.69,1488.18,1495.19,283961611
2020-10-01,1495.19,1495.19,1485.65,1490.06,122742014
2020-10-02,1490.06,1492.46,1483.2,1485.41,190308289
2020-10-05,1485.41,1487.13,1476.16,1482.95,117358685
2020-10-06,1482.95,1482.95,1462.7,1469.78,121208011
2020-10-07,1469.78,1498.59,1465.88,1498.59,74165511
2020-10-08,1498.59,1539.86,1498.59,1538.94,207640210
2020-10-09,1538.94,1562.68,1538.94,1562.68,290785533
2020-10-12,1562.68,1562.81,1555.9,1560.04,81868033
2020-10-13,1560.04,1567.18,1555.52,1566.7,103306750
2020-10-14,1566.7,1589.94,1566.7,1586.69,121933488
2020-10-15,1586.69,1590.36,1580.43,1590.01,196907431
2020-10-16,1590.01,1604.84,1590.01,1593.16,690601598
2020-10-19,1593.16,1607.81,1593.03,1607.81,107002692
2020-10-20,1607.81,1615.71,1607.81,1612.29,119727128
2020-10-21,1612.29,1633.77,1612.29,1633.34,131765868
2020-10-22,1633.34,1640.28,1631.52,1638.74,120942470
2020-10-23,1638.73,1656.12,1638.73,1656.12,194122252
2020-10-26,1656.12,1656.12,1623.01,1623.34,68601578
2020-10-27,1623.34,1631.21,1623.02,1625.62,148598076
2020-10-28,1625.62,1625.62,1583.85,1589.58,157111580
2020-10-29,1589.58,1602.29,1589.58,1602.29,92239357
2020-10-30,1602.29,1615.89,1587.72,1595.16,126366888
2020-11-02,1595.16,1606.33,1588.79,1603.18,62425733
2020-11-03,1603.18,1613.29,1603.18,1612.19,131383173
2020-11-04,1612.19,1612.19,1599.07,1601,39907847
2020-11-05,1601,1601,1590.7,1596.39,162524879
2020-11-06,1596.39,1617.63,1596.39,1616.96,124805635
2020-11-09,1616.96,1692.53,1616.96,1685.41,426654484
2020-11-10,1685.41,1697.17,1680.41,1681.55,527859851
2020-11-11,1681.55,1694.84,1680.31,1691.15,680445346
2020-11-12,1691.15,1694.3,1673.51,1680.08,317700823
2020-11-13,1680.08,1680.08,1665.3,1671.43,463414598
2020-11-16,1671.43,1702.21,1671.43,1697.44,783718183
2020-11-17,1697.44,1710.39,1695.84,1706.68,532730252
2020-11-18,1706.68,1715.21,1705,1710.61,545373045
2020-11-19,1710.61,1710.97,1699.76,1706.34,578321804
2020-11-20,1706.34,1711.59,1695.74,1695.85,309073640
2020-11-23,1695.85,1696.54,1687.46,1687.73,201483571
2020-11-24,1687.73,1718.56,1687.73,1712.8,188557668
2020-11-25,1712.8,1729.39,1706.48,1712.66,243392344
2020-11-26,1712.66,1714.04,1697.39,1703.36,357585019
2020-11-27,1703.36,1703.72,1693.48,1696.81,296606243
2020-11-30,1696.81,1706.37,1692.92,1698.66,206023093
2020-12-01,1698.66,1708.82,1698.28,1708.41,598538739
2020-12-02,1708.41,1717.38,1700.51,1710.44,354135845
2020-12-03,1710.44,1736.01,1705.38,1736.01,572403502
2020-12-04,1736.01,1759.6,1736.01,1746.37,698198942
2020-12-07,1746.37,1761.77,1746.37,1761.3,461800635
2020-12-08,1761.3,1784.53,1761.3,1784.53,702210812
2020-12-09,1784.53,1806.89,1784.53,1804.74,574860657
2020-12-10,1804.74,1810.92,1796.08,1805.26,641926616
2020-12-11,1805.26,1806.11,1789.17,1799.75,365359248
2020-12-14,1799.75,1828.43,1799.75,1824.64,281552864
2020-12-15,1824.64,1836.51,1824.64,1834.72,297097519
2020-12-16,1834.72,1834.88,1804.02,1805.2,286718940
2020-12-17,1805.2,1806.54,1776,1790.37,520958783
2020-12-18,1790.37,1809.49,1790.25,1801.7,245910200
2020-12-21,1801.7,1801.7,1771.17,1779.15,223596260
2020-12-22,1779.15,1816.55,1779.15,1810.21,222346244
2020-12-23,1810.21,1814.13,1801.31,1809.19,144653121
2020-12-28,1809.19,1837.78,1809.19,1833.72,287087963
2020-12-29,1833.72,1878.8,1833.72,1878.44,405449330
2020-12-30,1878.44,1885.57,1867.94,1885.57,272197854
2021-01-04,1885.56,1957.34,1885.56,1953.45,531908999
2021-01-05,1953.45,1954.1,1941.58,1952.38,505025693
2021-01-06,1952.38,1966.99,1945.21,1966.99,572230655
2021-01-07,1966.99,1981.21,1943.23,1946.38,330186568
2021-01-08,1946.38,1946.8,1923.87,1946.44,365514443
2021-01-11,1946.44,1948.43,1922.33,1930.86,278014585
2021-01-12,1930.86,1939.36,1930.86,1935.61,164376712
2021-01-13,1935.61,1939.58,1924.4,1939.58,186542491
2021-01-14,1939.58,1952.89,1939.58,1947.42,141510657
2021-01-15,1947.42,1947.42,1937,1942.39,171001894
2021-01-18,1942.39,1964.81,1942.39,1963.85,288577169
2021-01-19,1963.85,1988.42,1963.85,1988.43,196943683
2021-01-20,1988.43,2002.6,1984.16,2001.21,279711292
2021-01-21,2001.21,2004.07,1997.28,1997.33,259559163
2021-01-22,1997.33,1997.33,1971.16,1971.45,390907418
2021-01-25,1971.45,1971.45,1934.17,1939.84,223115386
2021-01-26,1939.84,1953.95,1938.62,1953.95,212472727
2021-01-27,1953.95,1954.42,1919.06,1928.96,252690793
2021-01-28,1928.96,1954.59,1907.2,1949.37,272470099
2021-01-29,1949.37,1960.62,1946.8,1956.12,130403304
2021-02-01,1956.12,1980.62,1956.12,1975.35,189226472
2021-02-02,1975.35,1998.65,1975.35,1996.06,474617906
2021-02-03,1996.06,2004.8,1993.06,1996.34,339872104
2021-02-04,1996.34,2034.04,1996.34,2032.9,375244195
2021-02-05,2032.9,2054.41,2032.9,2048.06,366116438
2021-02-08,2048.06,2074.31,2048.06,2070.15,339687362
2021-02-09,2070.15,2103.84,2070.15,2089.8,374235002
2021-02-10,2089.8,2095.72,2053.76,2095.62,525142441
2021-02-11,2095.62,2119.75,2095.62,2112.05,514596858
2021-02-12,2112.05,2116.27,2081.14,2095.88,359823153
2021-02-15,2095.88,2125.13,2095.88,2103.64,233126915
2021-02-16,2103.64,2135.57,2103.64,2133.76,267239730
2021-02-17,2133.76,2153.52,2133.76,2153.52,315983873
2021-02-18,2153.52,2181.17,2153.18,2162.67,281564906
2021-02-19,2162.67,2172.01,2157.65,2169.46,228541043
2021-02-22,2169.46,2169.46,2147.9,2157.02,81448400
2021-02-23,2157.02,2161.15,2138.3,2139.25,113176321
2021-02-24,2139.25,2146.28,2128.22,2129.69,125574801
2021-02-25,2129.69,2137.56,2119.5,2122.31,87858250
2021-02-26,2122.31,2122.31,2102.36,2103.24,119820587
2021-03-01,2103.24,2131.09,2103.24,2110.46,124454176
2021-03-02,2110.46,2113.07,2080.77,2090.48,231674189
2021-03-03,2090.48,2110.55,2078.13,2091.12,332487013
2021-03-04,2091.12,2097.33,2085.42,2095.86,254277659
2021-03-05,2095.86,2096.59,2067.75,2075.79,153395533
2021-03-08,2075.79,2076.27,2056.7,2059.29,74812766
2021-03-09,2059.29,2072.63,2059.29,2071.34,132379325
2021-03-10,2071.34,2080.69,2065.72,2080.6,173347757
2021-03-11,2080.6,2090.38,2079.4,2085.22,117008329
2021-03-12,2085.22,2086.71,2070.14,2070.32,139227692
2021-03-15,2070.32,2076.08,2040.13,2045.87,114685954
2021-03-16,2045.87,2066.34,2038.4,2062.1,178896336
2021-03-17,2062.1,2065.75,2045.98,2054.16,346163324
2021-03-18,2054.16,2078.79,2054.16,2067.08,90571105
2021-03-19,2067.08,2067.08,2053.11,2063.88,118079056
2021-03-22,2063.87,2064.58,2028.49,2031.54,130581311
2021-03-23,2031.54,2031.54,2006.75,2017.18,77915937
2021-03-24,2017.18,2026.47,1996.63,2001.32,359114454
2021-03-25,2001.32,2025.35,2001.32,2023.75,95596975
2021-03-26,2023.74,2063.74,2023.74,2054.43,221275924
2021-03-29,2054.43,2075.72,2054.43,2064.72,257502775
2021-03-30,2064.72,2064.72,2045.47,2049.47,81375947
2021-03-31,2049.47,2064.94,2049.47,2064.94,166253172
2021-04-06,2064.94,2094.63,2064.94,2094.63,262334935
2021-04-07,2094.63,2115,2094.63,2113.8,144181561
2021-04-08,2113.8,2131.44,2113.16,2113.16,340692095
2021-04-09,2113.16,2129.04,2112.44,2126.35,187997972
2021-04-12,2126.35,2136.75,2118.41,2126.09,512211357
2021-04-13,2126.22,2139.84,2125.15,2137.93,254973316
2021-04-14,2137.93,2141.06,2125.73,2135.78,233271193
2021-04-15,2135.78,2153.33,2132.85,2146.19,115338880
2021-04-16,2146.19,2162.49,2146.18,2160.68,180070748
2021-04-19,2160.68,2160.68,2125.58,2159.49,102816247
2021-04-20,2159.49,2168.26,2148.43,2154.07,152536724
2021-04-21,2154.07,2181.3,2147.84,2181.13,404459891
2021-04-23,2181.13,2196.07,2173.29,2186.31,225377645
2021-04-26,2186.31,2231.26,2186.31,2221.66,492238779
2021-04-27,2221.66,2223.42,2206.48,2221.8,174484486
2021-04-28,2221.8,2224.72,2202.53,2218.88,226132992
2021-04-29,2218.87,2218.88,2197.35,2209.5,190116222
2021-04-30,2209.5,2209.5,2187.76,2194.02,207493162
2021-05-03,2194.02,2197.97,2171.41,2176.29,178563111
2021-05-04,2176.29,2178.67,2136.74,2140.32,201358901
2021-05-05,2140.32,2168.6,2136.05,2168.59,117683905
2021-05-06,2168.6,2176.19,2161.51,2172.21,109941719
2021-05-07,2172.21,2181.22,2166.06,2167.39,67632454
2021-05-10,2167.39,2169.68,2151.34,2151.34,104435028
2021-05-11,2151.34,2151.34,2121.49,2133.6,71052286
2021-05-12,2133.6,2147.9,2129.4,2147.73,264246501
2021-05-14,2147.73,2163,2147.72,2153.45,70462289
2021-05-17,2153.45,2172.91,2153.45,2170.16,145214568
2021-05-18,2170.16,2178.75,2161.51,2176.47,201233864
2021-05-19,2176.46,2189.9,2176.46,2182.58,67220203
2021-05-20,2182.58,2200.55,2177.37,2198.89,135912332
2021-05-21,2198.89,2218.98,2198.89,2218.62,244472801
2021-05-25,2218.62,2248.52,2218.62,2243.6,176795740
2021-05-26,2243.6,2260.71,2239.48,2240.7,143844107
2021-05-27,2240.7,2244.32,2217.6,2232.35,157844885
2021-05-28,2232.35,2234.3,2196.53,2198.29,235873758
2021-05-31,2198.29,2203,2183.82,2202.66,154491123
2021-06-01,2202.66,2207.16,2189.26,2189.55,259234879
2021-06-02,2189.55,2200.05,2172.69,2184.15,156043193
2021-06-03,2184.15,2187.04,2169.27,2171.74,209462149
2021-06-04,2171.74,2180.74,2169.98,2176.74,242313924
2021-06-07,2176.74,2193.45,2175.59,2185.18,107977581
2021-06-08,2185.18,2195.16,2185.18,2190.09,239270250
2021-06-09,2190.08,2198.94,2181.16,2188.41,220902162
2021-06-10,2188.41,2205.61,2188.41,2205.08,239347396
2021-06-11,2205.08,2209.72,2195.3,2207.63,159489512
2021-06-14,2207.63,2213.72,2196.47,2199.79,120927305
2021-06-15,2199.79,2213.82,2197.27,2211.45,161857617
2021-06-16,2211.45,2219.37,2181.67,2181.67,181467227
2021-06-18,2181.67,2194.66,2180.27,2186.64,236072427
2021-06-21,2186.64,2202.27,2181.85,2194.34,171097305
2021-06-22,2194.34,2201.78,2185.71,2185.71,204759022
2021-06-23,2185.71,2205.01,2185.05,2199.42,190150883
2021-06-24,2199.42,2223.24,2199.42,2207.66,322901550
2021-06-25,2207.66,2221.2,2199.57,2219.86,372733812
2021-06-28,2219.86,2226.67,2215.19,2217.5,180614366
2021-06-29,2217.5,2255.62,2217.08,2252.12,173623765
2021-06-30,2252.12,2275.61,2252.12,2271.34,588972722
2021-07-01,2271.34,2304.73,2271.34,2297.17,200421060
2021-07-02,2297.17,2321.92,2297.17,2319.46,307017062
2021-07-05,2319.46,2338.78,2316.73,2338.78,145931445
2021-07-06,2338.78,2346.56,2335.32,2343.56,76193643
2021-07-07,2343.56,2356.29,2335.31,2340.58,90105448
2021-07-08,2340.58,2349.55,2333.45,2345.04,90215266
2021-07-09,2345.03,2366.97,2345.03,2361.41,101818589
2021-07-12,2361.41,2365.41,2353.92,2360.72,52172609
2021-07-13,2360.72,2379.6,2360.72,2372.65,57771242
2021-07-14,2372.65,2377.41,2364.17,2374.53,139071379
2021-07-15,2374.53,2381.63,2363.53,2367.43,97809533
2021-07-16,2367.43,2385.5,2365.94,2381.99,109560380
2021-07-19,2381.99,2381.99,2339.8,2340.41,245806528
2021-07-20,2340.41,2356.43,2330.22,2331.02,139538867
2021-07-21,2331.02,2349.85,2330.18,2344.78,147243102
2021-07-22,2344.78,2344.78,2313.44,2317.99,136062856
2021-07-23,2317.99,2349.67,2317.49,2346.29,231151813
2021-07-26,2346.29,2357.33,2346.29,2348.57,91319755
2021-07-27,2348.57,2359.77,2343.25,2358.72,75692603
2021-07-28,2358.72,2375.6,2350.03,2365.86,106884264
2021-07-29,2365.86,2380.03,2365.86,2368.93,96035257
2021-07-30,2368.92,2371.89,2360.53,2371.32,30631350
2021-08-03,2371.32,2379.41,2365.13,2366.75,175447554
2021-08-04,2366.75,2385.17,2366.75,2384.05,152325428
2021-08-05,2384.05,2404.36,2383.01,2400.62,148702817
2021-08-06,2400.62,2416.13,2392.66,2395.23,166649279
2021-08-09,2395.23,2404.95,2382.36,2391.24,71072503
2021-08-10,2391.24,2405.48,2382.5,2405.48,92833594
2021-08-11,2405.48,2415.43,2405.48,2412.73,167596978
2021-08-12,2412.73,2454.23,2411.29,2454.23,228107736
2021-08-13,2454.23,2468.47,2446.52,2467.21,147626114
2021-08-16,2467.21,2486.41,2465.2,2471.08,65982852
2021-08-17,2471.08,2472.42,2452.92,2466.73,328185892
2021-08-18,2466.73,2471.66,2448.1,2448.1,80501371
2021-08-19,2448.1,2448.1,2412.37,2437.43,228045863
2021-08-20,2437.43,2455.56,2437.43,2441.94,135413776
2021-08-23,2441.94,2452.71,2436.93,2449.66,165239884
2021-08-24,2449.66,2466.45,2449.66,2460.85,166880621
2021-08-25,2460.85,2460.85,2437.67,2456.59,94768401
2021-08-26,2456.59,2465.81,2449.81,2457.18,106360238
2021-08-27,2457.18,2473.74,2457.18,2473.75,113906212
2021-08-30,2473.74,2485.06,2463.73,2479.19,203015382
2021-08-31,2479.19,2488,2461.56,2486.77,141428174
2021-09-01,2486.77,2489.52,2467.25,2475.8,121051219
2021-09-02,2475.8,2487.63,2466.16,2479.18,139265813
2021-09-03,2479.18,2499.04,2479.18,2497.2,159634224
2021-09-06,2497.2,2521.01,2497.2,2512.69,225333448
2021-09-07,2512.69,2532.87,2512.69,2513.82,252518256
2021-09-08,2513.82,2513.82,2489.89,2500.93,192388562
2021-09-09,2500.92,2500.93,2485.36,2499.01,106191927
2021-09-10,2499.01,2501.32,2484.24,2488.83,108917597
2021-09-13,2488.83,2494.85,2458.97,2466.43,132412904
2021-09-14,2466.43,2474.49,2442.09,2445.33,101762829
2021-09-15,2445.33,2445.33,2412.42,2412.42,193882136
2021-09-16,2412.42,2447.51,2409.59,2446.53,158870664
2021-09-17,2446.53,2448.3,2438.26,2440.83,171856083
2021-09-20,2440.83,2440.83,2351.48,2369.49,346292816
2021-09-21,2369.49,2386.29,2327.64,2338.31,209201234
2021-09-22,2338.31,2373.04,2338.31,2372.93,171834708
2021-09-23,2372.93,2381.37,2337.58,2344.53,99788431
2021-09-24,2344.53,2377.18,2344.1,2375.64,105544327
2021-09-27,2375.64,2471.32,2375.64,2455.43,212766524
2021-09-28,2455.43,2475.37,2453.8,2462.59,231212104
2021-09-29,2462.59,2462.59,2438.06,2446.5,107884304
2021-09-30,2446.5,2483.85,2444.1,2483.84,230502177
2021-10-01,2483.85,2524.27,2483.84,2509.28,186517264
2021-10-04,2509.28,2514.36,2487.77,2487.77,706583721
2021-10-05,2487.77,2494.45,2475.78,2479.53,284348864
2021-10-06,2479.53,2479.53,2450.44,2470.33,242732585
2021-10-07,2470.33,2500.57,2468.43,2495.18,346470886
2021-10-08,2495.17,2504.14,2491.32,2497.34,117970063
2021-10-11,2497.34,2510.85,2490.73,2490.73,140556214
2021-10-12,2490.73,2516.96,2490.73,2513.3,129780114
2021-10-13,2513.3,2538.86,2513.3,2533.07,215910671
2021-10-14,2533.06,2584.36,2533.06,2579.37,174041028
2021-10-15,2579.37,2613.78,2578.37,2603.2,175955563
2021-10-18,2603.2,2610.94,2585.84,2595.15,584379906
2021-10-19,2595.15,2598.78,2557.58,2573.94,145188541
2021-10-20,2573.93,2574.22,2548.13,2551.01,89178029
2021-10-21,2551.01,2551.01,2531.75,2541.13,628747173
2021-10-22,2541.13,2552.8,2528.93,2528.93,531735162
2021-10-25,2528.93,2559.61,2528.93,2548.9,551754243
2021-10-26,2548.89,2566.12,2548.61,2562.73,226588337
2021-10-27,2562.73,2583.3,2553.95,2581.59,268685952
2021-10-28,2581.59,2597.74,2580.34,2596.43,246170216
2021-10-29,2596.43,2608.19,2580.58,2608.19,249535339
2021-11-01,2608.19,2618.56,2593.99,2593.99,147638544
2021-11-02,2593.99,2635.12,2593.99,2635.12,246826972
2021-11-03,2635.12,2646.96,2621.68,2635.52,187486571
2021-11-04,2635.52,2644.61,2623.11,2624.84,264119929
2021-11-05,2624.84,2630.3,2614.18,2616.31,158077792
2021-11-08,2616.31,2618.81,2603.72,2608.12,138676955
2021-11-09,2608.12,2621.34,2593.75,2596.01,265354940
2021-11-10,2596.01,2600.26,2561.13,2587.36,120204709
2021-11-11,2587.36,2600.94,2586.93,2589.82,149477095
2021-11-12,2589.81,2591.21,2569.8,2581.28,243506016
2021-11-15,2581.28,2606.67,2581.28,2603.13,92548798
2021-11-16,2603.13,2610.92,2598.19,2600.95,106661152
2021-11-17,2600.95,2621.59,2599.73,2621.47,145070795
2021-11-18,2621.47,2627.85,2607.6,2613.21,120099099
2021-11-19,2613.21,2629.72,2604.29,2608.05,169530644
2021-11-22,2608.05,2625.06,2605.8,2620.97,132630061
2021-11-23,2620.97,2620.97,2591.19,2597.89,223635601
2021-11-24,2597.89,2604,2582.62,2595.17,120732981
2021-11-25,2595.17,2605.79,2583.57,2588.32,213505234
2021-11-26,2588.32,2588.32,2531.59,2534.53,400264891
2021-11-29,2534.53,2548.28,2524.11,2544.57,417485819
2021-11-30,2544.57,2544.57,2515.78,2544.14,122111176
2021-12-01,2544.14,2580.96,2544.14,2577.26,421034849
2021-12-02,2577.26,2577.26,2540.98,2564.16,183008654
2021-12-03,2564.16,2571.65,2549.9,2564.7,68125815
2021-12-06,2564.7,2579.33,2561.56,2576.73,288092365
2021-12-07,2576.73,2601.78,2576.73,2595.9,657249895
2021-12-08,2595.89,2610.01,2592.84,2601.77,393094783
2021-12-09,2601.77,2612.56,2600,2601.72,354745825
2021-12-10,2601.72,2606.94,2588.51,2596.38,500246290
2021-12-13,2596.37,2607.86,2567.7,2567.7,235773937
2021-12-14,2567.7,2578.91,2552.4,2552.85,340515337
2021-12-15,2552.85,2568.9,2552,2560.52,89237802
2021-12-16,2560.52,2579.09,2560.52,2570.46,167115753
2021-12-17,2570.46,2581.22,2565.17,2570.59,129714942
2021-12-20,2570.59,2570.59,2527.76,2535.08,189021749
2021-12-21,2535.08,2564.22,2535.08,2563.39,221653545
2021-12-22,2563.39,2587.1,2561.99,2578.45,221738337
2021-12-23,2578.45,2610.76,2578.45,2609.7,244945163
2021-12-27,2609.7,2624.83,2608.05,2617.74,138162459
2021-12-28,2617.74,2635.65,2617.74,2629.14,884884833
2021-12-29,2629.14,2644.82,2628.11,2637.77,159976510
2021-12-30,2637.77,2648.42,2632.84,2642.82,351376969
2022-01-03,2642.82,2660.25,2640.25,2653.42,550011155
2022-01-04,2653.42,2664.33,2639.4,2654.84,292142832
2022-01-05,2654.84,2656.18,2630.29,2635.42,262168992
2022-01-06,2635.42,2635.42,2610.57,2619.1,720449002
2022-01-07,2619.1,2624.73,2615,2618.05,544077218
2022-01-10,2618.05,2637.65,2596.67,2599.65,272932138
2022-01-11,2599.64,2617.95,2580.75,2581.59,194953255
2022-01-12,2581.59,2596.98,2577.16,2590.37,112209550
2022-01-13,2590.37,2598.95,2587.48,2592.79,217079774
2022-01-14,2592.79,2603.81,2586.66,2588.57,129753613
2022-01-17,2588.57,2600.81,2582.59,2595.26,156398821
2022-01-18,2595.26,2598.32,2580.27,2594.71,123852855
2022-01-19,2594.71,2606.36,2584.42,2606.36,175626038
2022-01-20,2606.36,2608.92,2594.83,2602.43,98569384
2022-01-21,2602.42,2602.86,2578.38,2578.39,108118935
2022-01-24,2578.38,2582.2,2520.31,2526.87,289650282
2022-01-25,2526.87,2531.77,2512.65,2514.53,161069623
2022-01-26,2514.53,2568.71,2514.53,2557.41,288905890
2022-01-27,2557.41,2559.21,2537.46,2558.97,284002950
2022-01-28,2558.97,2561.5,2536.3,2536.66,220800708
2022-01-31,2536.66,2561.03,2536.66,2555.82,294678443
2022-02-01,2555.82,2563.11,2548.72,2550.26,162370213
2022-02-02,2550.26,2570.84,2550.26,2561.16,323395010
2022-02-03,2561.16,2564.1,2533.33,2546.52,260952376
2022-02-04,2546.52,2549.33,2518.68,2526.84,342338550
2022-02-07,2526.84,2535.58,2523.36,2533.12,244579494
2022-02-08,2533.12,2554.48,2517.51,2554.48,183144451
2022-02-09,2554.48,2585.17,2554.48,2584.77,615467142
2022-02-10,2584.77,2592.7,2573.61,2590.45,360618386
2022-02-11,2590.45,2623.07,2590.45,2612.59,282796815
2022-02-14,2612.59,2612.59,2556.27,2595.32,344070290
2022-02-15,2595.32,2621.6,2595.32,2613.07,214776916
2022-02-16,2613.07,2633.93,2613.07,2629.85,291595720
2022-02-17,2629.85,2646.67,2622.2,2636.21,286128760
2022-02-18,2636.21,2639,2622.9,2631.76,272422667
2022-02-21,2631.76,2632.45,2590.37,2596.31,319534368
2022-02-22,2596.31,2596.31,2547.96,2581.74,212681441
2022-02-23,2581.74,2605.3,2572.39,2592.63,207081668
2022-02-24,2592.63,2592.63,2455.38,2457.7,423951877
2022-02-25,2457.7,2558.12,2457.7,2554.78,294431012
2022-02-28,2554.78,2554.78,2463.11,2486.77,239982778
2022-03-01,2486.77,2487.44,2419.25,2437.74,346862035
2022-03-02,2437.74,2454.78,2422.41,2441.47,269497144
2022-03-03,2441.47,2469.43,2441.47,2469.43,316847278
2022-03-04,2469.43,2469.43,2404.15,2415.28,277623496
2022-03-07,2415.28,2415.28,2307.68,2366.5,738574145
2022-03-08,2366.5,2371.45,2326.47,2326.47,741358339
2022-03-09,2326.47,2385.81,2326.47,2376,528499348
2022-03-10,2376,2437.54,2376,2424.95,314387877
2022-03-11,2424.95,2506.61,2424.32,2494.95,530873068
2022-03-14,2494.95,2536.9,2494.95,2532.97,256764126
2022-03-15,2532.97,2543.74,2495.96,2543.74,325821168
2022-03-16,2543.74,2623.22,2543.74,2601.28,538860824
2022-03-17,2601.28,2603.23,2547.51,2553.55,120538550
2022-03-18,2553.55,2553.55,2524.2,2549.67,235552346
2022-03-21,2549.67,2549.67,2524.62,2526.84,130461341
2022-03-22,2526.84,2533.07,2504.3,2517.68,123568039
2022-03-23,2517.68,2562.41,2517.28,2531.3,634554215
2022-03-24,2531.31,2536.94,2514.71,2535.2,257831584
2022-03-25,2535.2,2540.2,2527.85,2535.55,227524679
2022-03-28,2535.55,2557.3,2533.54,2545.36,147700934
2022-03-29,2545.36,2577.87,2545.36,2575.43,416750596
2022-03-30,2575.43,2588.4,2558.42,2585.38,169697610
2022-03-31,2585.38,2599.74,2584.36,2591.95,205327841
2022-04-01,2591.95,2605.53,2587.12,2605.53,167584835
2022-04-04,2605.53,2649.34,2605.53,2634.75,340570337
2022-04-05,2634.75,2643.63,2633.01,2633.27,217587533
2022-04-06,2633.27,2633.27,2587.57,2597.18,199569251
2022-04-07,2597.18,2604.41,2581.63,2600.58,279469033
2022-04-08,2600.58,2618.3,2597.7,2618.3,177178185
2022-04-11,2618.3,2626.43,2600.72,2610.95,90176826
2022-04-12,2610.95,2610.95,2582.34,2596.3,126598956
2022-04-13,2596.3,2612.98,2596.3,2609.74,163674040
2022-04-19,2609.74,2612.16,2594.85,2597.98,70733968
2022-04-20,2597.98,2598.73,2586.85,2596.01,178592048
2022-04-22,2596.01,2611.67,2593.36,2597.61,269298520
2022-04-25,2597.6,2597.6,2554.68,2580.99,340950780
2022-04-26,2580.99,2595.49,2578.96,2579.97,221476075
2022-04-27,2579.97,2581.69,2565.85,2579.99,111754591
2022-04-28,2579.99,2615.67,2579.99,2590.38,182433842
2022-04-29,2590.38,2590.38,2544.2,2553.79,176368878
2022-05-02,2553.79,2553.79,2481.97,2507.1,222302890
2022-05-03,2507.1,2522.88,2499.18,2519.66,169851491
2022-05-04,2519.66,2529.68,2474.12,2483.7,234856774
2022-05-05,2483.7,2509.69,2471.95,2471.95,292489599
2022-05-06,2471.95,2471.95,2429.31,2441.73,130019695
2022-05-09,2441.72,2441.72,2366.73,2369.48,221427410
2022-05-10,2369.48,2404.45,2369.48,2372.58,167358916
2022-05-11,2372.58,2395.9,2372.58,2377.68,129327837
2022-05-12,2377.68,2377.68,2319.86,2349.92,156127128
2022-05-13,2349.92,2407.12,2349.92,2396.84,287024646
2022-05-16,2396.84,2405.85,2379.07,2384.6,26390828
2022-05-17,2384.6,2398.07,2382.07,2383.22,51046531
2022-05-18,2383.22,2389.77,2336.28,2342.07,125323114
2022-05-19,2342.07,2342.07,2279.21,2299.05,298196952
2022-05-20,2299.05,2330.68,2299.05,2309.22,180002164
2022-05-23,2309.22,2332.07,2309.22,2332.07,196625972
2022-05-24,2332.07,2332.07,2286.4,2286.4,398412490
2022-05-25,2286.4,2298.51,2280.32,2287.98,117366712
2022-05-27,2287.98,2324.51,2287.98,2311.09,81322919
2022-05-30,2311.09,2332.42,2311.09,2323.3,163959310
2022-05-31,2323.3,2323.3,2289.89,2300.58,89396378
2022-06-01,2300.58,2317.57,2300.58,2308.48,130827891
2022-06-02,2308.48,2313.15,2302.31,2311.75,50330563
2022-06-03,2311.74,2311.74,2297.01,2301.56,59356411
2022-06-07,2301.56,2302.01,2285.95,2291.13,52299383
2022-06-08,2291.13,2300.58,2281.18,2300.58,107235285
2022-06-09,2300.58,2300.58,2288.4,2300.09,62997067
2022-06-10,2300.09,2320.85,2296.72,2320.45,281435372
2022-06-13,2320.45,2320.45,2273.07,2282.77,113218722
2022-06-14,2282.77,2283.69,2259.06,2271.23,181604368
2022-06-15,2271.23,2279.88,2257.34,2265.41,62066847
2022-06-16,2265.41,2269.11,2203.47,2208.32,208925318
2022-06-20,2208.32,2208.32,2191.44,2204.48,174780698
2022-06-21,2204.48,2220.69,2199.76,2217.9,82548011
2022-06-22,2217.9,2220.1,2199.08,2214,138579081
2022-06-23,2214,2217.5,2208,2216.22,64363879
2022-06-24,2216.22,2254.06,2212.63,2252.04,148426640
2022-06-27,2252.04,2312.66,2252.04,2309.3,201953449
2022-06-28,2309.3,2332.85,2309.03,2314.79,150575083
2022-06-29,2314.79,2314.79,2276.59,2279.92,59520390
2022-06-30,2279.92,2279.92,2250.28,2251.99,178208674
2022-07-01,2251.99,2264.38,2251.99,2256.15,164920133
2022-07-04,2256.15,2262.91,2255.09,2257.56,40858358
2022-07-05,2257.56,2265,2249.22,2258.8,47182597
2022-07-06,2258.79,2313.37,2251.09,2313.37,291628677
2022-07-07,2313.37,2364.71,2313.37,2363.59,264196415
2022-07-08,2363.59,2420.26,2356.78,2404.52,79798579
2022-07-11,2404.52,2439.47,2403.47,2427.66,176945806
2022-07-12,2427.66,2447.58,2417.4,2447.58,90362862
2022-07-13,2447.58,2468.18,2437.41,2468.18,336160643
2022-07-14,2468.18,2468.18,2424.06,2435.33,121513673
2022-07-15,2435.33,2444.09,2427.91,2430.31,40456008
2022-07-18,2430.31,2439.29,2413.99,2435.88,124499319
2022-07-19,2435.87,2440.77,2423.01,2440.53,175958899
2022-07-20,2440.53,2440.53,2349.81,2363.2,199196337
2022-07-21,2363.2,2387.55,2358.82,2384.23,99574569
2022-07-22,2384.23,2389.87,2365.23,2366.57,191847953
2022-07-25,2366.57,2384.21,2355.65,2362.63,214306643
2022-07-26,2362.63,2365.8,2351.82,2360.34,103235007
2022-07-27,2360.34,2360.34,2344.61,2358.62,162137185
2022-07-28,2358.62,2384.16,2358.62,2378.95,149419858
2022-07-29,2378.95,2409.29,2375.46,2409.29,369853788
2022-08-02,2409.29,2409.29,2381.81,2383.63,105641036
2022-08-03,2383.63,2390.8,2377.18,2390.1,192476319
2022-08-04,2390.1,2406.81,2390.1,2406.47,244246844
2022-08-05,2406.47,2408.41,2394.46,2404.85,153415779
2022-08-08,2404.85,2430.09,2404.85,2428.24,144601543
2022-08-09,2428.24,2448.96,2428.24,2436.65,133465122
2022-08-10,2436.65,2447.14,2429.06,2443.29,143185416
2022-08-11,2443.29,2447.8,2415.17,2417.42,145734132
2022-08-12,2417.42,2432.5,2416.55,2430.53,121890828
2022-08-15,2430.52,2430.53,2411.62,2427.13,107029743
2022-08-16,2427.13,2445.62,2426.3,2441.44,361704247
2022-08-17,2441.44,2465.45,2439.05,2452.75,72803102
2022-08-18,2452.75,2476.93,2452.74,2472.6,351466671
2022-08-19,2472.6,2487.88,2461.42,2471.25,368782271
2022-08-22,2471.25,2471.25,2420.91,2431.27,137947776
2022-08-23,2431.27,2445.53,2425.97,2434.47,106016021
2022-08-24,2434.47,2434.47,2391.98,2425.16,195456114
2022-08-25,2425.16,2437.66,2409.4,2431.9,236274076
2022-08-26,2431.89,2440.73,2402.33,2405.85,124087426
2022-08-29,2405.85,2405.85,2351.87,2356.5,117113144
2022-08-30,2356.5,2368.25,2356.16,2364.69,125666756
2022-08-31,2364.69,2366.33,2348.17,2351.9,98929709
2022-09-01,2351.9,2351.9,2313.51,2317.31,104502698
2022-09-02,2317.31,2356.85,2317.29,2356.86,71889119
2022-09-05,2356.85,2356.86,2328.21,2343.16,86723024
2022-09-06,2343.16,2395.74,2343.16,2377.46,208713840
2022-09-07,2377.46,2401.6,2375.65,2401.6,283094360
2022-09-08,2401.6,2422.31,2401.6,2418.45,212199736
2022-09-09,2418.45,2437.21,2415.76,2435.52,241299516
2022-09-12,2435.52,2446.09,2427.66,2436.86,333654065
2022-09-13,2436.86,2443.59,2414.15,2423.99,176122812
2022-09-14,2423.99,2423.99,2390.79,2403.67,100572037
2022-09-15,2403.67,2431.43,2396.68,2420.43,469334231
2022-09-16,2420.43,2420.43,2342.22,2342.22,696777079
2022-09-19,2342.22,2348.86,2318.85,2322.92,305316008
2022-09-20,2322.92,2322.93,2245.01,2270.87,164301133
2022-09-21,2270.87,2271.96,2253.47,2262.24,107779110
2022-09-22,2262.23,2262.24,2193.25,2193.25,118310103
2022-09-23,2193.25,2216.78,2178.49,2216.78,157433374
2022-09-26,2216.78,2216.78,2188.16,2193.13,68233704
2022-09-27,2193.13,2193.13,2149.92,2168.31,194167749
2022-09-28,2168.31,2168.31,2110.29,2137.69,149583299
2022-09-29,2137.69,2137.69,2108.25,2112.91,137640109
2022-09-30,2112.91,2162.31,2112.91,2157.04,263719070
2022-10-03,2157.04,2157.04,2112.26,2136.93,172194451
2022-10-04,2136.93,2175.44,2136.93,2174.22,197176957
2022-10-05,2174.22,2190.15,2160.71,2168.83,224197906
2022-10-06,2168.83,2206.57,2168.83,2206.57,185511054
2022-10-07,2206.57,2219.14,2193.47,2196.46,164300050
2022-10-10,2196.46,2196.46,2161.8,2171.98,98492421
2022-10-11,2171.98,2171.98,2131.76,2140.26,109879803
2022-10-12,2140.26,2140.26,2083.45,2109.59,132087049
2022-10-13,2109.59,2121.04,2086.22,2114.25,255026374
2022-10-14,2114.25,2170.89,2114.16,2135.22,155260334
2022-10-17,2135.22,2144.38,2131.6,2142.78,102607156
2022-10-18,2142.78,2184.06,2141.61,2180.98,259649424
2022-10-19,2180.98,2180.98,2160.85,2163.51,116591454
2022-10-20,2163.51,2163.51,2146.39,2149.05,100501755
2022-10-21,2149.04,2149.05,2112.67,2120.38,336389453
2022-10-24,2120.38,2123.78,2112.32,2118.61,61499702
2022-10-25,2118.61,2149.32,2113.56,2147.15,178941437
2022-10-26,2147.15,2212.37,2147.15,2212.37,248265678
2022-10-27,2212.37,2228.2,2192.47,2219.3,137094617
2022-10-28,2219.3,2236.87,2208.31,2236.87,79413851
2022-10-31,2236.87,2279.66,2236.87,2268.42,232129297
2022-11-01,2268.42,2320.35,2268.42,2282.13,130851314
2022-11-02,2282.13,2282.13,2230.37,2239.11,102774615
2022-11-03,2239.11,2239.11,2173.77,2180.49,120593565
2022-11-04,2180.49,2194.02,2175.38,2191.39,90750306
2022-11-07,2191.39,2191.39,2160.26,2167.8,108981290
2022-11-08,2167.8,2191.62,2164.18,2191.62,175845960
2022-11-09,2191.62,2196.32,2180.19,2191.53,509804582
2022-11-10,2191.53,2231.11,2170.69,2229.67,339369719
2022-11-11,2229.67,2287.78,2229.67,2269.32,751973326
2022-11-14,2269.32,2272.5,2247.94,2257.93,241696021
2022-11-15,2257.93,2295.96,2257.93,2295.96,491656982
2022-11-16,2295.96,2299.22,2286.33,2288.14,435802708
2022-11-17,2288.13,2288.15,2245.76,2260.49,238295696
2022-11-18,2260.49,2276.1,2260.06,2271.19,151136245
2022-11-21,2271.19,2274.06,2257.62,2273.11,154679675
2022-11-22,2273.11,2274.18,2249.41,2273.91,231020454
2022-11-23,2273.91,2306.61,2267.19,2306.39,300632359
2022-11-24,2306.39,2322.03,2303.64,2310.17,275854997
2022-11-25,2310.17,2310.17,2282.79,2294.3,45692376
2022-11-28,2294.3,2294.3,2256.96,2260.67,146741241
2022-11-29,2260.67,2266.86,2234.16,2257.59,109325606
2022-11-30,2257.59,2258.79,2226.68,2258.79,162519275
2022-12-01,2258.79,2278.04,2258.79,2265.94,124719632
2022-12-02,2265.94,2267.22,2238.75,2246.6,59805267
2022-12-05,2246.6,2251.94,2237.65,2251.41,66491488
2022-12-06,2251.41,2251.41,2220.41,2227.84,68737058
2022-12-07,2227.84,2227.84,2174.41,2191.25,110703912
2022-12-08,2191.25,2191.25,2167.7,2189.8,123193308
2022-12-09,2189.8,2208.29,2181.84,2193.27,106194780
2022-12-12,2193.27,2219.11,2192.53,2219.11,129136178
2022-12-13,2219.11,2239.85,2194.45,2221.68,88766080
2022-12-14,2221.68,2221.68,2170.75,2181.45,66588662
2022-12-15,2181.45,2181.45,2141.99,2145.68,92889600
2022-12-16,2145.68,2151.68,2134.42,2134.42,620896452
2022-12-19,2134.42,2143,2133.03,2136.27,102306654
2022-12-20,2136.27,2137.66,2106.22,2112.43,288881722
2022-12-21,2112.43,2140.98,2112.43,2140.98,86503138
2022-12-22,2140.98,2243.54,2140.98,2217.14,147210796
2022-12-23,2217.14,2242.06,2197.91,2201.98,69817700
2022-12-27,2201.98,2212.78,2201.98,2207.75,44108214
2022-12-28,2207.74,2212.09,2188.24,2188.24,132424463
2022-12-29,2188.24,2198.79,2176.5,2189.92,141523221
2022-12-30,2189.92,2218.44,2189.92,2199.39,202243813
2023-01-02,2199.39,2205.27,2186.21,2188.77,170144869
2023-01-03,2188.77,2220.86,2188.77,2206.07,197760236
2023-01-04,2206.07,2221.71,2206.07,2210.04,145463727
2023-01-05,2210.04,2215.68,2193.65,2210.59,234944495
2023-01-06,2210.59,2265.8,2210.59,2263.57,189347397
2023-01-09,2263.57,2354.08,2263.57,2313.57,117194254
2023-01-10,2313.57,2347.89,2313.57,2326.8,83889293
2023-01-11,2326.8,2354.44,2326.8,2343.98,102816325
2023-01-12,2343.98,2351.36,2326.7,2328.26,138443681
2023-01-13,2328.26,2342.37,2323.56,2338.89,64766985
2023-01-16,2338.89,2354.8,2325.74,2325.74,162536586
2023-01-17,2325.74,2331.49,2308.36,2319.45,75419786
2023-01-18,2319.45,2355.26,2316.87,2353.94,462351768
2023-01-19,2353.94,2365.89,2326.82,2327.12,176476708
2023-01-20,2327.12,2327.12,2292.15,2294.52,134502069
2023-01-23,2294.52,2296.98,2280.39,2293.89,938606058
2023-01-24,2293.89,2329.93,2293.89,2325.63,210647138
2023-01-25,2325.63,2342.65,2323.58,2329.74,1013520021
2023-01-26,2329.74,2334.15,2320.25,2321.62,305269078
2023-01-27,2321.62,2331.14,2317.59,2329.36,141216136
2023-01-30,2329.36,2330.11,2299.21,2299.68,272015930
2023-01-31,2299.68,2309.27,2298.64,2304.21,168327706
2023-02-01,2304.21,2306.84,2289.87,2293.38,80828688
2023-02-02,2293.38,2329.7,2293.38,2317.4,565249129
2023-02-03,2317.4,2371.78,2317.4,2337.99,1194818836
2023-02-06,2337.99,2346.5,2332.36,2344.97,273284748
2023-02-07,2344.97,2380.88,2340.68,2380.88,218382401
2023-02-08,2380.88,2380.88,2357.04,2370.61,350864478
2023-02-09,2370.61,2437.01,2370.61,2421.03,256702141
2023-02-10,2421.03,2434.57,2420.29,2425.91,224310147
2023-02-13,2425.91,2431.66,2417.17,2428.05,175502078
2023-02-14,2428.05,2428.05,2392.1,2398.54,308593113
2023-02-15,2398.54,2413.38,2388.04,2413.38,207673508
2023-02-16,2413.38,2416.79,2398.49,2407.7,68043293
2023-02-17,2407.7,2410.08,2400.64,2402.26,123126729
2023-02-20,2402.26,2404.99,2386.73,2404.99,133659237
2023-02-21,2404.99,2408.04,2388.8,2393.18,167922160
2023-02-22,2393.18,2406.42,2374.64,2402.15,135310223
2023-02-23,2402.15,2411.51,2389.92,2406.81,211606821
2023-02-24,2406.81,2426.31,2402.93,2424.74,217588352
2023-02-27,2424.74,2453.73,2403.42,2419.28,228002759
2023-02-28,2419.28,2429.71,2376.64,2387.68,142479343
2023-03-01,2387.68,2410.24,2373.8,2373.8,363671166
2023-03-02,2373.8,2384.31,2348.36,2361.83,115019077
2023-03-03,2361.83,2398.59,2361.83,2385.72,763216610
2023-03-06,2385.71,2386.79,2370.26,2383.52,225494681
2023-03-07,2383.52,2384.73,2356.81,2361.05,368153486
2023-03-08,2361.05,2366.17,2343.17,2362.05,152551736
2023-03-09,2362.05,2364.82,2328.64,2343.09,122123731
2023-03-10,2343.09,2343.09,2292.1,2326.73,175483390
2023-03-13,2326.73,2326.73,2263.37,2284.03,165975845
2023-03-14,2284.03,2325.78,2277.97,2325.78,249695226
2023-03-15,2325.78,2325.78,2257.23,2280.45,114503697
2023-03-16,2280.45,2280.83,2260.13,2278.91,143457781
2023-03-17,2278.91,2298.56,2265.86,2298.56,680420251
2023-03-20,2298.56,2298.56,2259.18,2278.63,74931041
2023-03-21,2278.63,2311.05,2278.63,2308.73,344674961
2023-03-22,2308.73,2308.73,2267.84,2282.8,87124228
2023-03-23,2282.8,2295.65,2282.8,2291.42,78855892
2023-03-24,2291.42,2291.42,2254.14,2262.4,217796325
2023-03-27,2262.4,2263.46,2250.42,2258.64,76775733
2023-03-28,2258.64,2262.16,2242.04,2248.27,139857397
2023-03-29,2248.27,2262.64,2232.71,2262.64,127626759
2023-03-30,2262.64,2294.68,2255.79,2286.06,255966901
2023-03-31,2286.06,2317.22,2282.37,2303.33,417176848
2023-04-03,2303.33,2311.44,2288.46,2305.23,115587777
2023-04-04,2305.23,2310.88,2295.2,2306.37,122236719
2023-04-05,2306.37,2309.24,2294.44,2300.72,236468509
2023-04-11,2300.72,2318.34,2300.44,2307.13,129433474
2023-04-12,2307.13,2385.75,2307.13,2372.38,780996529
2023-04-13,2372.38,2389.34,2360.46,2360.46,260322720
2023-04-14,2360.46,2360.46,2200.79,2230.85,707282417
2023-04-17,2230.85,2230.85,2138.58,2141.32,137266785
2023-04-18,2141.32,2193.86,2141.32,2188.44,287516475
2023-04-19,2188.44,2188.44,2138.23,2164.62,147572283
2023-04-21,2164.62,2164.62,2148.07,2152.66,136659299
2023-04-24,2152.66,2152.66,2114.66,2129.9,178829479
2023-04-25,2129.9,2190.41,2125.41,2190.41,368798708
2023-04-26,2190.41,2224.43,2182.07,2224.43,476058415
2023-04-27,2224.43,2250.78,2207.24,2245.85,388332244
2023-04-28,2245.85,2265.03,2231.5,2240.03,227134082
2023-05-02,2240.03,2240.03,2178.99,2178.99,71049458
2023-05-03,2178.99,2215.03,2178.99,2213.92,74405116
2023-05-04,2213.92,2213.92,2092.58,2093.58,508012583
2023-05-05,2093.58,2105.24,2093.58,2095.07,118617835
2023-05-08,2095.07,2101.94,2075.82,2083.32,248927029
2023-05-09,2083.32,2085.29,2040.96,2048.23,256383684
2023-05-10,2048.23,2062.13,2038.21,2054.46,129980624
2023-05-11,2054.46,2063,2047.49,2063,474178635
2023-05-12,2063,2070.37,2050.32,2051.83,143445482
2023-05-15,2051.83,2054.71,2029.12,2030.63,595860193
2023-05-16,2030.63,2035.68,2001.55,2015.53,489214282
2023-05-17,2015.53,2052.56,2015.53,2027.16,455818666
2023-05-19,2027.16,2027.16,1974.28,2018.5,174262905
2023-05-22,2018.5,2033.92,2018.5,2026.78,140253865
2023-05-23,2026.78,2027.54,1977.05,1977.05,115824494
2023-05-24,1977.05,1989.99,1944.85,1961.44,107607679
2023-05-25,1961.44,1963.68,1946.85,1954.95,145928961
2023-05-26,1954.95,1972.22,1954.17,1968.47,111195593
2023-05-30,1968.47,1998.74,1968.47,1997.35,217272680
2023-05-31,1997.35,2004.5,1979.45,1982.62,97503375
2023-06-01,1982.62,1996.08,1982.42,1987.87,84847283
2023-06-02,1987.87,1989.07,1976.72,1976.84,93857929
2023-06-05,1976.84,1978.77,1957.53,1961.48,116136733
2023-06-06,1961.48,1971.99,1954.32,1958.14,110985350
2023-06-07,1958.14,1965.73,1940.02,1940.36,181024323
2023-06-08,1940.36,1967.54,1940.36,1967.54,270610956
2023-06-09,1967.54,1982.74,1967.54,1980,396389250
2023-06-12,1980,1984.18,1968.88,1968.88,170296416
2023-06-13,1968.88,1968.88,1934.84,1951.48,131509988
2023-06-14,1951.48,1955.22,1947.57,1951.55,412832764
2023-06-15,1951.55,1962.32,1945.37,1950.1,261672907
2023-06-16,1950.1,1951.34,1938.66,1944.96,172315375
2023-06-19,1944.96,1947.68,1932.91,1936.01,173696018
2023-06-20,1936.01,1942.85,1933.09,1939.37,232405162
2023-06-21,1939.37,1939.43,1925.02,1938.84,397049616
2023-06-22,1938.84,1938.84,1923.13,1929.24,96406994
2023-06-23,1929.24,1945.01,1928.27,1934.09,193403408
2023-06-26,1934.09,1935.51,1918.66,1918.81,109387877
2023-06-27,1918.81,1919.94,1899.04,1899.04,305682810
2023-06-28,1899.04,1907.16,1892.33,1897.7,136904239
2023-06-29,1897.7,1897.7,1847.01,1880.32,219182755
2023-06-30,1880.32,1984.68,1880.32,1973.02,519312535
2023-07-03,1973.02,2040.63,1973.02,2004.17,312057702
2023-07-04,2004.17,2034.17,2003.75,2029.79,322780390
2023-07-05,2029.79,2030.15,2000.05,2004.6,231889078
2023-07-06,2004.6,2032.43,1988.63,1998.32,622994681
2023-07-07,1998.32,2044.35,1998.32,2033.35,344054984
2023-07-10,2033.35,2034.82,2014.98,2023.94,32264670
2023-07-11,2023.94,2027.95,2005.23,2009.34,153566490
2023-07-12,2009.34,2011.86,1995.11,1999.65,51980340
2023-07-13,1999.65,2006.58,1991.25,2004.21,117637402
2023-07-14,2004.21,2012.02,1990.5,2011.11,74508528
2023-07-17,2011.1,2027.38,2011.1,2018.02,85588000
2023-07-18,2018.02,2050.18,2014.59,2048.89,133885554
2023-07-19,2048.89,2100,2048.89,2089.06,155012227
2023-07-20,2089.06,2111.75,2078.45,2104.92,353462969
2023-07-21,2104.92,2126.57,2100.6,2125.13,190351077
2023-07-24,2125.13,2143.2,2106.51,2111.35,148997830
2023-07-25,2111.35,2117.42,2095.94,2116.52,212025489
2023-07-26,2116.52,2116.52,2087.55,2090.75,147493430
2023-07-27,2090.75,2091.24,2075.54,2087.78,94924891
2023-07-28,2087.78,2088.24,2072.49,2078.36,88989801
2023-07-31,2078.36,2096.07,2071.75,2082.5,123873767
2023-08-01,2082.5,2082.5,2061.22,2065.34,272870271
2023-08-02,2065.34,2065.34,2032.97,2052.32,269298890
2023-08-03,2052.32,2057.58,2035.33,2037.14,107334219
2023-08-04,2037.14,2050.21,2037.14,2049.25,97280886
2023-08-08,2049.25,2058.66,2040.1,2058.66,258996389
2023-08-09,2058.66,2071.72,2052.9,2070.21,189431063
2023-08-10,2070.21,2070.37,2056.89,2066.47,106106197
2023-08-11,2066.47,2066.47,2048.26,2057.09,22876692
2023-08-14,2057.09,2060.37,2050.16,2057.19,125466279
2023-08-15,2057.19,2070.66,2049.61,2068.94,113696043
2023-08-16,2068.94,2090.91,2067.27,2084.94,51048860
2023-08-17,2084.94,2085.84,2070.05,2078.07,312561136
2023-08-18,2078.07,2078.91,2057.22,2078.91,138172220
2023-08-21,2078.91,2109.62,2078.91,2093.77,111332305
2023-08-22,2093.77,2115.11,2088.16,2115.11,143535667
2023-08-23,2115.11,2115.11,2088.37,2098.83,38420318
2023-08-24,2098.83,2101,2069.97,2081.17,110840684
2023-08-25,2081.17,2081.17,2053.05,2064.52,363674827
2023-08-28,2064.52,2070.74,2052.35,2070.74,343901796
2023-08-29,2070.74,2074.51,2055.12,2074.51,130089425
2023-08-30,2074.51,2075.79,2058.61,2075.79,257402987
2023-08-31,2075.79,2080.39,2067.46,2075.91,249861225
2023-09-01,2075.91,2079.56,2064.84,2071.99,33226821
2023-09-04,2071.99,2077.14,2065.27,2073.68,140827992
2023-09-05,2073.68,2074.11,2049.97,2055.18,251164069
2023-09-06,2055.18,2055.18,2021.99,2028.92,431023329
2023-09-07,2028.92,2029.49,2004.08,2011.64,468324741
2023-09-08,2011.64,2015.7,2004.89,2009.22,267786153
2023-09-11,2009.22,2011.78,1988.03,1997.56,298074473
2023-09-12,1997.56,2000.09,1985.7,1994.53,476700866
2023-09-13,1994.53,1994.53,1959.73,1967.23,185099872
2023-09-14,1967.23,1967.23,1937.45,1951.79,1237412415
2023-09-15,1951.79,1966.64,1951.79,1964.42,252254186
2023-09-18,1964.42,1972.52,1961.89,1963.05,82808390
2023-09-19,1963.04,1963.66,1947.2,1956.66,307435768
2023-09-20,1956.66,1965.18,1940.34,1948.82,257433788
2023-09-21,1948.82,1954.24,1935.82,1936.6,227944270
2023-09-22,1936.6,1946.74,1935.85,1946.74,175642254
2023-09-25,1946.74,1955.02,1937.22,1944.26,193991710
2023-09-26,1944.26,1944.26,1908.05,1914.45,208646411
2023-09-27,1914.45,1918.35,1904.64,1917.17,431910165
2023-09-28,1917.17,1917.17,1896.79,1901.8,101815756
2023-09-29,1901.8,1935.65,1901.8,1930.72,238679958
2023-10-02,1930.72,1937.96,1926.41,1934.59,38998326
2023-10-03,1934.59,1938.12,1916.86,1917.54,119278205
2023-10-04,1917.54,1941.26,1916.35,1916.35,376844119
2023-10-05,1916.35,1923.62,1897.16,1897.16,320668865
2023-10-06,1897.16,1906.3,1890.3,1904.31,508255924
2023-10-09,1904.31,1905.05,1882.65,1887.84,119955760
2023-10-10,1887.84,1903.55,1875.35,1881.01,111409698
2023-10-11,1881.01,1899.23,1881.01,1899.23,147019089
2023-10-12,1899.23,1899.23,1877.88,1883.27,92374215
2023-10-13,1883.27,1894.56,1878.62,1888.99,208830225
2023-10-16,1888.99,1895.71,1871.5,1875.09,93425095
2023-10-17,1875.09,1875.09,1850.53,1854.65,75917676
2023-10-18,1854.65,1854.65,1830.89,1834.42,210096034
2023-10-19,1834.42,1836.78,1818.3,1834.58,96897151
2023-10-20,1834.58,1841.15,1828.99,1833.87,295482898
2023-10-23,1833.87,1833.87,1808.44,1832.16,63927288
2023-10-24,1832.16,1832.16,1813.52,1816.1,54176821
2023-10-25,1816.1,1816.1,1797.01,1803.32,84289507
2023-10-26,1803.32,1831.74,1803.32,1822.95,174157623
2023-10-27,1822.95,1827.73,1814.54,1823.25,56150395
2023-10-30,1823.25,1840.99,1823.25,1835.6,58509665
2023-10-31,1835.6,1839.96,1828.22,1831.34,109605426
2023-11-01,1831.34,1833.66,1808.02,1808.02,109747111
2023-11-02,1808.02,1826.96,1808.02,1826.96,308541910
2023-11-03,1826.96,1837.49,1819.6,1832.85,603967116
2023-11-06,1832.85,1832.85,1813.65,1817.75,141530059
2023-11-07,1817.75,1825.09,1811.53,1821.12,274052833
2023-11-08,1821.12,1821.12,1798.23,1800.7,132573289
2023-11-09,1800.69,1800.69,1782.78,1782.78,76352467
2023-11-10,1782.78,1821.3,1782.78,1821.3,197072177
2023-11-13,1821.3,1821.3,1784.37,1790.11,251242831
2023-11-14,1790.11,1802.17,1786.37,1801.51,177764205
2023-11-15,1801.51,1801.85,1772.97,1782.99,187767379
2023-11-16,1782.99,1825.22,1782.99,1824.19,193401896
2023-11-17,1824.19,1842.09,1824.19,1839.52,200327258
2023-11-20,1839.52,1841.76,1811.52,1811.52,64613625
2023-11-21,1811.52,1824.38,1809.79,1824.38,156754677
2023-11-22,1824.38,1824.38,1802.58,1818.64,476613417
2023-11-23,1818.64,1828.61,1811.35,1826.68,174703764
2023-11-24,1826.68,1971.8,1826.67,1925.22,231212508
2023-11-27,1925.22,1940.84,1920.58,1921.5,86886737
2023-11-28,1921.5,1922.82,1907.73,1915.78,133951000
2023-11-29,1915.78,1915.78,1888.61,1901.6,158555942
2023-11-30,1901.6,1921.25,1899.56,1921.25,458577966
2023-12-01,1921.25,1953.82,1921.25,1952.15,124783264
2023-12-04,1952.15,1978.85,1952.15,1959.65,195103984
2023-12-05,1959.65,1976.57,1959.65,1973.74,247039321
2023-12-06,1973.74,1973.74,1958.48,1961.16,121950837
2023-12-07,1961.16,1978.33,1958.68,1971.25,338852317
2023-12-08,1971.25,1990.23,1961.32,1965.8,103829666
2023-12-11,1965.8,1965.8,1947.73,1948.33,172936085
2023-12-12,1948.33,1948.33,1929.06,1944.22,236891821
2023-12-13,1944.22,1958.62,1943.75,1955.57,120557700
2023-12-14,1955.57,2033.71,1955.57,2022.89,219324063
2023-12-15,2022.89,2029.34,2010.34,2018.08,113730423
2023-12-18,2018.08,2032.08,2018.08,2031.67,167090003
2023-12-19,2031.67,2044.66,2031.66,2041.09,238473265
2023-12-20,2041.09,2067.74,2034.7,2067.74,203876186
2023-12-21,2067.74,2098.73,2067.5,2097.23,249054840
2023-12-22,2097.23,2101.56,2086.97,2091.17,547552162
2023-12-27,2091.17,2108.57,2086.68,2106.01,115297713
2023-12-28,2106.01,2121.36,2097.06,2116.07,76099664
2023-12-29,2116.07,2131.13,2115.32,2124.25,154987720
2024-01-02,2124.25,2133.01,2111.48,2115.46,89658098
2024-01-03,2115.46,2130.16,2112.7,2128.25,123637355
2024-01-04,2128.25,2172.08,2126.48,2172.08,232731286
2024-01-05,2172.08,2216.16,2172.08,2201.32,583213841
2024-01-08,2201.32,2228.05,2201.11,2224.67,275153658
2024-01-09,2224.67,2246.83,2201.43,2207.52,286579169
2024-01-10,2207.52,2229.9,2169.4,2179.28,129458924
2024-01-11,2179.28,2191.82,2179.28,2181.17,205731027
2024-01-12,2181.17,2184.64,2169.47,2183.22,153320541
2024-01-15,2183.22,2183.22,2172.92,2180.77,513276546
2024-01-16,2180.76,2196.06,2177.96,2191.49,246958482
2024-01-17,2191.49,2191.49,2161.03,2171.78,100661560
2024-01-18,2171.78,2188.04,2153.41,2184.99,178973221
2024-01-19,2184.99,2229.61,2184.99,2210.81,278769388
2024-01-22,2210.81,2318.25,2210.81,2301.55,624479525
2024-01-23,2301.55,2306.04,2281.91,2301.82,222499024
2024-01-24,2301.82,2316.02,2295.26,2305.11,520570786
2024-01-25,2305.11,2305.11,2278.2,2292.11,312705289
2024-01-26,2292.11,2293.96,2283.12,2290.21,304763962
2024-01-29,2290.21,2326.5,2290.21,2316.48,550023110
2024-01-30,2316.48,2339.8,2301.21,2312.61,227757545
2024-01-31,2312.61,2343.1,2305.27,2335,192438839
2024-02-01,2335,2343.18,2327.81,2334.04,127964593
2024-02-02,2334.04,2334.51,2312.61,2315.81,306824241
2024-02-05,2315.81,2325.67,2302.89,2302.89,260876067
2024-02-06,2302.89,2314.27,2295.97,2311.23,236217075
2024-02-07,2311.23,2314.54,2298.03,2312.55,107535252
2024-02-08,2312.55,2313.11,2261.8,2276.81,283225667
2024-02-09,2276.81,2311.1,2272.69,2311.1,408633548
2024-02-12,2311.1,2311.1,2298.67,2305.25,77166693
2024-02-13,2305.25,2307.75,2277.84,2281.53,178060326
2024-02-14,2281.53,2285.31,2250.87,2274.8,100912905
2024-02-15,2274.8,2297.19,2274.8,2297.14,236464018
2024-02-16,2297.14,2297.14,2275.09,2275.09,182110562
2024-02-19,2275.09,2294.67,2275.09,2291.43,163894757
2024-02-20,2291.43,2297.39,2271.79,2279.25,100449676
2024-02-21,2279.25,2284.94,2265.13,2268.27,95452516
2024-02-22,2268.27,2269.99,2256.98,2262.84,110636552
2024-02-23,2262.84,2276.18,2261.78,2271.57,121544769
2024-02-26,2271.57,2348.94,2271.57,2321.59,125057742
2024-02-27,2321.59,2321.59,2239.42,2240.96,248888684
2024-02-28,2240.96,2247.33,2217.1,2220.64,186696394
2024-02-29,2220.64,2232.9,2207.59,2221.5,86643695
2024-03-01,2221.49,2244.46,2216.67,2242.34,172053045
2024-03-04,2242.34,2248.97,2235.89,2236.54,108860134
2024-03-05,2236.54,2256.49,2227.86,2250.47,69009405
2024-03-06,2250.47,2250.47,2232.23,2234.66,220406914
2024-03-07,2234.66,2240.88,2228.99,2237.2,322794971
2024-03-08,2237.2,2241.83,2225.19,2233.37,226160615
2024-03-11,2233.37,2233.37,2189.95,2205.82,106816087
2024-03-12,2205.82,2216.07,2204.35,2216.07,84757726
2024-03-13,2216.07,2216.07,2186.52,2192.37,154842077
2024-03-14,2192.37,2201.24,2181.88,2192.03,129361060
2024-03-15,2192.03,2196.98,2184.78,2185.66,81079666
2024-03-18,2185.65,2188.44,2175.11,2186.73,119204324
2024-03-19,2186.73,2186.73,2160.76,2173.44,86102203
2024-03-20,2173.44,2173.44,2143.79,2157.15,356569106
2024-03-21,2157.15,2170.81,2145.85,2155.47,158834831
2024-03-22,2155.47,2157.81,2129.88,2144.25,82438146
2024-03-25,2144.25,2145.12,2085.35,2089.59,148687059
2024-03-26,2089.59,2089.59,2032.42,2047.13,153808476
2024-03-27,2047.13,2067.02,2035.75,2065.09,214173745
2024-04-02,2065.09,2067.38,2015.52,2024.85,354446434
2024-04-03,2024.85,2051.41,2007.37,2024.77,251037173
2024-04-04,2024.77,2046.99,2022.21,2044.96,199403345
2024-04-05,2044.96,2091.06,2044.96,2083.78,431160484
2024-04-08,2083.78,2085.89,2074.22,2082.18,326630929
2024-04-09,2082.18,2082.18,2058.51,2072.06,164510579
2024-04-10,2072.06,2076.95,2068.29,2073.27,199343890
2024-04-11,2073.27,2075.13,2061.73,2065.41,142768535
2024-04-12,2065.41,2077.21,2061.21,2063.07,100307877
2024-04-15,2063.07,2083.83,2063.07,2083.83,82980379
2024-04-16,2083.83,2084.61,2068.65,2077.68,191245709
2024-04-17,2077.68,2098.15,2077.68,2092.34,176444297
2024-04-18,2092.34,2094.12,2083.14,2086.8,225943536
2024-04-19,2086.81,2120.8,2086.81,2105.58,269526073
2024-04-22,2105.58,2105.58,2081.16,2090.49,65822041
2024-04-23,2090.49,2097.59,2086.97,2093.09,220836211
2024-04-24,2093.09,2110.41,2093.09,2103.51,273658417
2024-04-26,2103.5,2115.72,2103.5,2112.9,98474049
2024-04-29,2112.9,2116.36,2101.61,2108.52,356650776
2024-04-30,2108.52,2136.97,2108.52,2136.97,324010692
2024-05-02,2136.97,2136.97,2102.98,2111.07,102974976
2024-05-03,2111.07,2113.49,2097.92,2099.36,248207734
2024-05-06,2099.35,2101.31,2087.49,2091.17,46676214
2024-05-07,2091.17,2091.17,2074.91,2082.35,168875957
2024-05-08,2082.35,2082.35,2040.99,2040.99,259182720
2024-05-10,2040.99,2059.45,2038.53,2055.66,122731132
2024-05-13,2055.66,2057.97,2041.89,2050.79,85688705
2024-05-14,2050.79,2059.91,2049.61,2059.91,68224819
2024-05-15,2059.91,2063.42,2052.89,2063.43,60751823
2024-05-16,2063.42,2076.5,2059.78,2076.5,64502170
2024-05-17,2076.5,2083.15,2072.64,2079.49,71408347
2024-05-21,2079.49,2087.43,2072.35,2080.34,143662335
2024-05-22,2080.34,2096.14,2080.34,2083.15,212753148
2024-05-23,2083.15,2089.01,2068.53,2071.33,158043771
2024-05-24,2071.33,2074.31,2051.5,2057.13,357302430
2024-05-27,2057.13,2073.46,2057.13,2063.16,138690070
2024-05-28,2063.16,2067.65,2048.64,2050.93,167709287
2024-05-29,2050.93,2050.97,2018.7,2024.54,397351439
2024-05-30,2024.54,2024.54,2002.02,2018.18,387150874
2024-05-31,2018.18,2031.92,2018.18,2031.92,199212092
2024-06-03,2031.92,2039.77,2029.45,2035.36,104395857
2024-06-04,2035.35,2045.89,2032.39,2038.47,172798725
2024-06-05,2038.47,2039.72,2032.13,2036.84,128420426
2024-06-06,2036.84,2038.58,2030.07,2035.64,111034713
2024-06-07,2035.64,2049.1,2035.64,2047.54,117168937
2024-06-10,2047.54,2053.82,2045.09,2049.4,83621719
2024-06-11,2049.4,2072.23,2049.4,2067.13,57229187
2024-06-12,2067.13,2084.04,2067.13,2080.33,191569101
2024-06-13,2080.33,2080.33,2072.18,2078.66,180867913
2024-06-14,2078.66,2081.65,2059.13,2063.81,66632546
2024-06-18,2063.81,2063.81,2045.88,2054.13,54006289
2024-06-19,2054.13,2058.15,2047.18,2055.76,90888396
2024-06-20,2055.76,2068.45,2055.76,2060.3,129623473
2024-06-21,2060.3,2067.65,2055.68,2058.95,143231670
2024-06-24,2058.95,2061.72,2048.67,2061.32,34594134
2024-06-25,2061.32,2063.08,2036.13,2043.17,138358173
2024-06-26,2043.17,2043.17,1996.15,1999.86,102950133
2024-06-27,1999.86,2009.74,1999.27,2002.49,41327120
2024-06-28,2002.49,2004.84,1985.91,1986.97,71747222
2024-07-01,1986.97,2006.56,1985.77,1996.46,55299981
2024-07-02,1996.46,2007.7,1994.24,2000.86,44252301
2024-07-03,2000.86,2002.55,1990.55,2001.94,42197175
2024-07-04,2001.94,2014.34,1996.05,2009.66,81799295
2024-07-05,2009.66,2017.69,2005.25,2017.69,59763520
2024-07-08,2017.69,2017.69,1996.29,2006.79,140126406
2024-07-09,2006.79,2006.79,1993.18,1998.36,162265694
2024-07-10,1998.36,2001.44,1984.09,1990.46,64727262
2024-07-11,1990.46,1999.6,1988.34,1990.26,60596722
2024-07-12,1990.26,1996.77,1980.02,1996.77,65816423
2024-07-15,1996.77,1997.86,1984.46,1994.55,236160979
2024-07-16,1994.54,2004.83,1986.25,2004.83,100397628
2024-07-17,2004.83,2019.35,2004.83,2012.35,108786615
2024-07-18,2012.35,2017.32,2009.11,2016.19,232058376
2024-07-19,2016.19,2020.27,2011.77,2019.44,115110006
2024-07-22,2019.44,2024.16,2004.51,2024.16,88998821
2024-07-23,2024.16,2027.65,2009.25,2017.87,26122680
2024-07-24,2017.87,2017.87,1984.86,1996.48,83709745
2024-07-25,1996.48,1996.48,1973.37,1981.63,30502823
2024-07-26,1981.63,2001.71,1972.96,2001.71,76278193
2024-07-29,2001.71,2023.07,2001.71,2021.66,78521885
2024-07-30,2021.66,2024.96,2015.26,2021.34,79776297
2024-07-31,2021.34,2021.86,2009.31,2018.2,31497039
2024-08-01,2018.19,2019.82,2010.51,2014.03,34237630
2024-08-02,2014.03,2014.04,1999.51,2005.36,46904618
2024-08-06,2005.36,2005.36,1968.58,1984.93,114181431
2024-08-07,1984.93,1989.5,1980.78,1989.47,135513127
2024-08-08,1989.47,1989.79,1964.28,1974,153735445
2024-08-09,1974,1985.7,1974,1985.7,36748078
2024-08-12,1985.7,1986.51,1972.18,1972.61,43661583
2024-08-13,1972.61,1975.59,1964.57,1974.68,144398945
2024-08-14,1974.68,1993.3,1974.68,1985.07,107793104
2024-08-15,1985.07,2033.66,1985.07,2033.66,265164029
2024-08-16,2033.66,2098.74,2033.66,2098.74,164387208
2024-08-19,2098.74,2139.24,2098.74,2102.81,450192987
2024-08-20,2102.81,2113.27,2085.08,2108.44,109815063
2024-08-21,2108.44,2108.44,2079.55,2080.44,106619574
2024-08-22,2080.44,2080.44,2048.13,2054.83,108622603
2024-08-23,2054.83,2060.07,2048.32,2057.76,156530334
2024-08-26,2057.76,2057.76,2046.27,2052.53,80918621
2024-08-27,2052.53,2057.97,2045.07,2054.92,63157297
2024-08-28,2054.92,2056.8,2044.78,2048.68,106521911
2024-08-29,2048.68,2061.97,2045.84,2058.41,125181790
2024-08-30,2058.41,2058.41,2042.12,2042.48,242020587
2024-09-02,2042.48,2044.29,2033.97,2035.5,77732742
2024-09-03,2035.5,2039.25,2026.83,2032.43,184564832
2024-09-04,2032.43,2032.43,2002.99,2016.14,75309468
2024-09-05,2016.14,2030.85,2013.02,2025.77,289405485
2024-09-06,2025.77,2030.9,2020.91,2026.75,395684803
2024-09-09,2026.75,2026.75,2010.15,2013.66,208453224
2024-09-10,2013.66,2014.17,1997.75,1998,68879067
2024-09-11,1998,1998.65,1977.32,1978.6,151292055
2024-09-12,1978.6,1989.34,1977.14,1989.01,58420035
2024-09-13,1989.01,1993.54,1983.53,1988.65,38314474
2024-09-16,1988.65,1995.89,1980.57,1995.89,141604873
2024-09-17,1995.89,2007.06,1993.15,2007.06,190556627
2024-09-18,2007.06,2007.06,1995.49,2001.17,154911088
2024-09-19,2001.17,2019.93,2001.17,2018.77,253395760
2024-09-20,2018.77,2024.77,2009.61,2015.39,483465931
2024-09-23,2015.39,2022.64,2011.17,2019.84,722893081
2024-09-24,2019.84,2044.47,2013.87,2044.47,404340510
2024-09-25,2044.47,2067.99,2044.43,2058.44,246186163
2024-09-26,2058.44,2070.68,2058.44,2069.96,756572894
2024-09-27,2069.96,2110.2,2069.96,2109.7,437387984
2024-09-30,2109.7,2123.25,2095.56,2123.25,372635597
2024-10-01,2123.25,2149.44,2123.25,2134.71,738329405
2024-10-02,2134.71,2182.5,2134.71,2173.02,340041605
2024-10-03,2173.02,2177.06,2150.19,2150.19,382374564
2024-10-04,2150.19,2161.36,2149.58,2161.36,300435865
2024-10-07,2161.36,2203.55,2161.36,2203.55,266565306
2024-10-08,2203.55,2224.82,2193.29,2212.04,372610911
2024-10-09,2212.04,2217.21,2202.77,2215.82,251266420
2024-10-10,2215.82,2216.57,2191.98,2199.95,266725277
2024-10-11,2199.95,2199.95,2177.17,2177.17