Date,Open,High,Low,Close,Volume
1987-01-02,55.1,55.1,55.1,55.1,0
1987-01-05,54.98,54.98,54.98,54.98,0
1987-01-06,56.24,56.24,56.24,56.24,0
1987-01-07,60,60,60,60,0
1987-01-08,61.72,61.72,61.72,61.72,0
1987-01-09,63.16,63.16,63.16,63.16,0
1987-01-12,66.33,66.33,66.33,66.33,0
1987-01-13,64.91,64.91,64.91,64.91,0
1987-01-14,65.29,65.29,65.29,65.29,0
1987-01-15,63.93,63.93,63.93,63.93,0
1987-01-16,62.72,62.72,62.72,62.72,0
1987-01-19,61.65,61.65,61.65,61.65,0
1987-01-20,61.84,61.84,61.84,61.84,0
1987-01-21,62.47,62.47,62.47,62.47,0
1987-01-22,62.71,62.71,62.71,62.71,0
1987-01-23,62.73,62.73,62.73,62.73,0
1987-01-26,62.46,62.46,62.46,62.46,0
1987-01-27,62.82,62.82,62.82,62.82,0
1987-01-28,63.5,63.5,63.5,63.5,0
1987-01-29,62.75,62.75,62.75,62.75,0
1987-01-30,60.24,60.24,60.24,60.24,0
1987-02-02,60.73,60.73,60.73,60.73,0
1987-02-03,61.24,61.24,61.24,61.24,0
1987-02-04,61.69,61.69,61.69,61.69,0
1987-02-05,61.07,61.07,61.07,61.07,0
1987-02-06,60.55,60.55,60.55,60.55,0
1987-02-09,59.59,59.59,59.59,59.59,0
1987-02-10,58.95,58.95,58.95,58.95,0
1987-02-11,58.33,58.33,58.33,58.33,0
1987-02-12,58.81,58.81,58.81,58.81,0
1987-02-13,59.6,59.6,59.6,59.6,0
1987-02-16,59.14,59.14,59.14,59.14,0
1987-02-17,58.99,58.99,58.99,58.99,0
1987-02-18,58.79,58.79,58.79,58.79,0
1987-02-19,59.56,59.56,59.56,59.56,0
1987-02-20,59.91,59.91,59.91,59.91,0
1987-02-23,62.61,62.61,62.61,62.61,0
1987-02-24,63.25,63.25,63.25,63.25,0
1987-02-25,63.31,63.31,63.31,63.31,0
1987-02-26,63.1,63.1,63.1,63.1,0
1987-02-27,63.04,63.04,63.04,63.04,0
1987-03-02,63.01,63.01,63.01,63.01,0
1987-03-03,63.05,63.05,63.05,63.05,0
1987-03-04,62.71,62.71,62.71,62.71,0
1987-03-05,62.68,62.68,62.68,62.68,0
1987-03-06,62.02,62.02,62.02,62.02,0
1987-03-09,62.19,62.19,62.19,62.19,0
1987-03-10,61.65,61.65,61.65,61.65,0
1987-03-11,60.63,60.63,60.63,60.63,0
1987-03-12,60.51,60.51,60.51,60.51,0
1987-03-13,61.28,61.28,61.28,61.28,0
1987-03-16,61.53,61.53,61.53,61.53,0
1987-03-17,61.58,61.58,61.58,61.58,0
1987-03-18,60.93,60.93,60.93,60.93,0
1987-03-19,60.56,60.56,60.56,60.56,0
1987-03-20,60.49,60.49,60.49,60.49,0
1987-03-23,59.85,59.85,59.85,59.85,0
1987-03-24,59.35,59.35,59.35,59.35,0
1987-03-25,59.15,59.15,59.15,59.15,0
1987-03-26,59.47,59.47,59.47,59.47,0
1987-03-27,59.76,59.76,59.76,59.76,0
1987-03-30,59.85,59.85,59.85,59.85,0
1987-03-31,59.79,59.79,59.79,59.79,0
1987-04-01,60.15,60.15,60.15,60.15,0
1987-04-02,60.54,60.54,60.54,60.54,0
1987-04-03,60.54,60.54,60.54,60.54,0
1987-04-06,60.51,60.51,60.51,60.51,0
1987-04-07,60.33,60.33,60.33,60.33,0
1987-04-08,59.89,59.89,59.89,59.89,0
1987-04-09,57.38,57.38,57.38,57.38,0
1987-04-10,57.91,57.91,57.91,57.91,0
1987-04-13,57.79,57.79,57.79,57.79,0
1987-04-14,58.2,58.2,58.2,58.2,0
1987-04-15,58.11,58.11,58.11,58.11,0
1987-04-16,59.58,59.58,59.58,59.58,0
1987-04-17,59.58,59.58,59.58,59.58,0
1987-04-20,59.35,59.35,59.35,59.35,0
1987-04-21,59.08,59.08,59.08,59.08,0
1987-04-22,59,59,59,59,0
1987-04-23,58.24,58.24,58.24,58.24,0
1987-04-24,58.01,58.01,58.01,58.01,0
1987-04-27,57.99,57.99,57.99,57.99,0
1987-04-28,58,58,58,58,0
1987-04-29,57.02,57.02,57.02,57.02,0
1987-04-30,58.19,58.19,58.19,58.19,0
1987-05-01,58.19,58.19,58.19,58.19,0
1987-05-04,57.89,57.89,57.89,57.89,0
1987-05-05,57.93,57.93,57.93,57.93,0
1987-05-06,57.62,57.62,57.62,57.62,0
1987-05-07,57.49,57.49,57.49,57.49,0
1987-05-08,57.69,57.69,57.69,57.69,0
1987-05-11,57.38,57.38,57.38,57.38,0
1987-05-12,56.89,56.89,56.89,56.89,0
1987-05-13,56.5,56.5,56.5,56.5,0
1987-05-14,55.83,55.83,55.83,55.83,0
1987-05-15,55.78,55.78,55.78,55.78,0
1987-05-18,55.88,55.88,55.88,55.88,0
1987-05-19,56.14,56.14,56.14,56.14,0
1987-05-20,56.27,56.27,56.27,56.27,0
1987-05-21,56.27,56.27,56.27,56.27,0
1987-05-22,55.92,55.92,55.92,55.92,0
1987-05-25,55.94,55.94,55.94,55.94,0
1987-05-26,55.88,55.88,55.88,55.88,0
1987-05-27,55.78,55.78,55.78,55.78,0
1987-05-28,55.35,55.35,55.35,55.35,0
1987-05-29,55.33,55.33,55.33,55.33,0
1987-06-01,55.35,55.35,55.35,55.35,0
1987-06-02,55.53,55.53,55.53,55.53,0
1987-06-03,56.14,56.14,56.14,56.14,0
1987-06-04,55.99,55.99,55.99,55.99,0
1987-06-05,56.07,56.07,56.07,56.07,0
1987-06-08,56.45,56.45,56.45,56.45,0
1987-06-09,56.65,56.65,56.65,56.65,0
1987-06-10,57.13,57.13,57.13,57.13,0
1987-06-11,56.84,56.84,56.84,56.84,0
1987-06-12,57.3,57.3,57.3,57.3,0
1987-06-15,57.81,57.81,57.81,57.81,0
1987-06-16,58,58,58,58,0
1987-06-17,58.62,58.62,58.62,58.62,0
1987-06-18,58.62,58.62,58.62,58.62,0
1987-06-19,58.78,58.78,58.78,58.78,0
1987-06-22,58.79,58.79,58.79,58.79,0
1987-06-23,57.89,57.89,57.89,57.89,0
1987-06-24,58.98,58.98,58.98,58.98,0
1987-06-25,59.5,59.5,59.5,59.5,0
1987-06-26,60.22,60.22,60.22,60.22,0
1987-06-29,60.22,60.22,60.22,60.22,0
1987-06-30,60.39,60.39,60.39,60.39,0
1987-07-01,60.33,60.33,60.33,60.33,0
1987-07-02,60.52,60.52,60.52,60.52,0
1987-07-03,60.77,60.77,60.77,60.77,0
1987-07-06,61.68,61.68,61.68,61.68,0
1987-07-07,62.2,62.2,62.2,62.2,0
1987-07-08,63.41,63.41,63.41,63.41,0
1987-07-09,64.53,64.53,64.53,64.53,0
1987-07-10,64.42,64.42,64.42,64.42,0
1987-07-13,65.45,65.45,65.45,65.45,0
1987-07-14,66.66,66.66,66.66,66.66,0
1987-07-15,66.6,66.6,66.6,66.6,0
1987-07-16,66.83,66.83,66.83,66.83,0
1987-07-17,65.34,65.34,65.34,65.34,0
1987-07-20,64.86,64.86,64.86,64.86,0
1987-07-21,64.58,64.58,64.58,64.58,0
1987-07-22,65.42,65.42,65.42,65.42,0
1987-07-23,65.38,65.38,65.38,65.38,0
1987-07-24,65.42,65.42,65.42,65.42,0
1987-07-27,66.1,66.1,66.1,66.1,0
1987-07-28,66.69,66.69,66.69,66.69,0
1987-07-29,67.11,67.11,67.11,67.11,0
1987-07-30,67.12,67.12,67.12,67.12,0
1987-07-31,67.2,67.2,67.2,67.2,0
1987-08-03,67.2,67.2,67.2,67.2,0
1987-08-04,67.86,67.86,67.86,67.86,0
1987-08-05,68.29,68.29,68.29,68.29,0
1987-08-06,67.43,67.43,67.43,67.43,0
1987-08-07,68.37,68.37,68.37,68.37,0
1987-08-10,69.13,69.13,69.13,69.13,0
1987-08-11,69.84,69.84,69.84,69.84,0
1987-08-12,70.84,70.84,70.84,70.84,0
1987-08-13,71.82,71.82,71.82,71.82,0
1987-08-14,72.84,72.84,72.84,72.84,0
1987-08-17,75.69,75.69,75.69,75.69,0
1987-08-18,76.49,76.49,76.49,76.49,0
1987-08-19,76.36,76.36,76.36,76.36,0
1987-08-20,80.44,80.44,80.44,80.44,0
1987-08-21,79.05,79.05,79.05,79.05,0
1987-08-24,78.03,78.03,78.03,78.03,0
1987-08-25,77.2,77.2,77.2,77.2,0
1987-08-26,77.86,77.86,77.86,77.86,0
1987-08-27,78.52,78.52,78.52,78.52,0
1987-08-28,78.68,78.68,78.68,78.68,0
1987-08-31,79.2,79.2,79.2,79.2,0
1987-09-01,81.28,81.28,81.28,81.28,0
1987-09-02,81.79,81.79,81.79,81.79,0
1987-09-03,82.91,82.91,82.91,82.91,0
1987-09-04,85.32,85.32,85.32,85.32,0
1987-09-07,85.42,85.42,85.42,85.42,0
1987-09-08,85.3,85.3,85.3,85.3,0
1987-09-09,84.76,84.76,84.76,84.76,0
1987-09-10,84.88,84.88,84.88,84.88,0
1987-09-11,84.88,84.88,84.88,84.88,0
1987-09-14,84.51,84.51,84.51,84.51,0
1987-09-15,83.6,83.6,83.6,83.6,0
1987-09-16,83.14,83.14,83.14,83.14,0
1987-09-17,85.08,85.08,85.08,85.08,0
1987-09-18,85.08,85.08,85.08,85.08,0
1987-09-21,85.98,85.98,85.98,85.98,0
1987-09-22,87.54,87.54,87.54,87.54,0
1987-09-23,88.05,88.05,88.05,88.05,0
1987-09-24,86.09,86.09,86.09,86.09,0
1987-09-25,87.05,87.05,87.05,87.05,0
1987-09-28,86.49,86.49,86.49,86.49,0
1987-09-29,86.24,86.24,86.24,86.24,0
1987-09-30,85.47,85.47,85.47,85.47,0
1987-10-01,85.47,85.47,85.47,85.47,0
1987-10-02,85.97,85.97,85.97,85.97,0
1987-10-05,86.05,86.05,86.05,86.05,0
1987-10-06,85.27,85.27,85.27,85.27,0
1987-10-07,84.63,84.63,84.63,84.63,0
1987-10-08,85.03,85.03,85.03,85.03,0
1987-10-09,85.54,85.54,85.54,85.54,0
1987-10-12,85.54,85.54,85.54,85.54,0
1987-10-13,85.06,85.06,85.06,85.06,0
1987-10-14,83.91,83.91,83.91,83.91,0
1987-10-15,82.91,82.91,82.91,82.91,0
1987-10-16,80.51,80.51,80.51,80.51,0
1987-10-19,75.33,75.33,75.33,75.33,0
1987-10-20,76.65,76.65,76.65,76.65,0
1987-10-21,78.8,78.8,78.8,78.8,0
1987-10-22,78.43,78.43,78.43,78.43,0
1987-10-23,76.72,76.72,76.72,76.72,0
1987-10-26,73.64,73.64,73.64,73.64,0
1987-10-27,72.8,72.8,72.8,72.8,0
1987-10-28,72.03,72.03,72.03,72.03,0
1987-10-29,72.28,72.28,72.28,72.28,0
1987-10-30,73.09,73.09,73.09,73.09,0
1987-11-02,73.4,73.4,73.4,73.4,0
1987-11-03,71.77,71.77,71.77,71.77,0
1987-11-04,69.4,69.4,69.4,69.4,0
1987-11-05,68.25,68.25,68.25,68.25,0
1987-11-06,69.06,69.06,69.06,69.06,0
1987-11-09,68.22,68.22,68.22,68.22,0
1987-11-10,66.11,66.11,66.11,66.11,0
1987-11-11,65.02,65.02,65.02,65.02,0
1987-11-12,66.13,66.13,66.13,66.13,0
1987-11-13,69.34,69.34,69.34,69.34,0
1987-11-16,70.34,70.34,70.34,70.34,0
1987-11-17,70.89,70.89,70.89,70.89,0
1987-11-18,70.01,70.01,70.01,70.01,0
1987-11-19,69.28,69.28,69.28,69.28,0
1987-11-20,68.71,68.71,68.71,68.71,0
1987-11-23,69.56,69.56,69.56,69.56,0
1987-11-24,68.61,68.61,68.61,68.61,0
1987-11-25,68.93,68.93,68.93,68.93,0
1987-11-26,68.55,68.55,68.55,68.55,0
1987-11-27,68.53,68.53,68.53,68.53,0
1987-11-30,66.65,66.65,66.65,66.65,0
1987-12-01,66.61,66.61,66.61,66.61,0
1987-12-02,66.86,66.86,66.86,66.86,0
1987-12-03,67.08,67.08,67.08,67.08,0
1987-12-04,67.33,67.33,67.33,67.33,0
1987-12-07,67.64,67.64,67.64,67.64,0
1987-12-08,67.64,67.64,67.64,67.64,0
1987-12-09,67.93,67.93,67.93,67.93,0
1987-12-10,68.36,68.36,68.36,68.36,0
1987-12-11,67.78,67.78,67.78,67.78,0
1987-12-14,67.9,67.9,67.9,67.9,0
1987-12-15,68.28,68.28,68.28,68.28,0
1987-12-16,68.59,68.59,68.59,68.59,0
1987-12-17,68.9,68.9,68.9,68.9,0
1987-12-18,69.42,69.42,69.42,69.42,0
1987-12-21,69.12,69.12,69.12,69.12,0
1987-12-22,69.12,69.12,69.12,69.12,0
1987-12-23,69.78,69.78,69.78,69.78,0
1987-12-24,71.01,71.01,71.01,71.01,0
1987-12-25,71.01,71.01,71.01,71.01,0
1987-12-28,71.21,71.21,71.21,71.21,0
1987-12-29,70.88,70.88,70.88,70.88,0
1987-12-30,71.69,71.69,71.69,71.69,0
1987-12-31,71.69,71.69,71.69,71.69,0
1988-01-01,71.69,71.69,71.69,71.69,0
1988-01-04,72.86,72.86,72.86,72.86,0
1988-01-05,76.21,76.21,76.21,76.21,0
1988-01-06,77.71,77.71,77.71,77.71,0
1988-01-07,77.6,77.6,77.6,77.6,0
1988-01-08,78.71,78.71,78.71,78.71,0
1988-01-11,78.26,78.26,78.26,78.26,0
1988-01-12,78.93,78.93,78.93,78.93,0
1988-01-13,78.74,78.74,78.74,78.74,0
1988-01-14,77.95,77.95,77.95,77.95,0
1988-01-15,78.98,78.98,78.98,78.98,0
1988-01-18,79.42,79.42,79.42,79.42,0
1988-01-19,79.27,79.27,79.27,79.27,0
1988-01-20,79.23,79.23,79.23,79.23,0
1988-01-21,78.62,78.62,78.62,78.62,0
1988-01-22,78.06,78.06,78.06,78.06,0
1988-01-25,77.93,77.93,77.93,77.93,0
1988-01-26,77.5,77.5,77.5,77.5,0
1988-01-27,77.52,77.52,77.52,77.52,0
1988-01-28,77.9,77.9,77.9,77.9,0
1988-01-29,77.9,77.9,77.9,77.9,0
1988-02-01,78.26,78.26,78.26,78.26,0
1988-02-02,78.08,78.08,78.08,78.08,0
1988-02-03,77.46,77.46,77.46,77.46,0
1988-02-04,77.09,77.09,77.09,77.09,0
1988-02-05,77.19,77.19,77.19,77.19,0
1988-02-08,76.7,76.7,76.7,76.7,0
1988-02-09,76.32,76.32,76.32,76.32,0
1988-02-10,76.12,76.12,76.12,76.12,0
1988-02-11,76.06,76.06,76.06,76.06,0
1988-02-12,76.77,76.77,76.77,76.77,0
1988-02-15,77.11,77.11,77.11,77.11,0
1988-02-16,77.18,77.18,77.18,77.18,0
1988-02-17,78.24,78.24,78.24,78.24,0
1988-02-18,79.52,79.52,79.52,79.52,0
1988-02-19,79.7,79.7,79.7,79.7,0
1988-02-22,79.85,79.85,79.85,79.85,0
1988-02-23,80.33,80.33,80.33,80.33,0
1988-02-24,80.85,80.85,80.85,80.85,0
1988-02-25,80.7,80.7,80.7,80.7,0
1988-02-26,80.87,80.87,80.87,80.87,0
1988-02-29,81.23,81.23,81.23,81.23,0
1988-03-01,82.05,82.05,82.05,82.05,0
1988-03-02,82.15,82.15,82.15,82.15,0
1988-03-03,82.78,82.78,82.78,82.78,0
1988-03-04,82.88,82.88,82.88,82.88,0
1988-03-07,82.9,82.9,82.9,82.9,0
1988-03-08,83.19,83.19,83.19,83.19,0
1988-03-09,83.79,83.79,83.79,83.79,0
1988-03-10,83.74,83.74,83.74,83.74,0
1988-03-11,83.38,83.38,83.38,83.38,0
1988-03-14,83.74,83.74,83.74,83.74,0
1988-03-15,83.17,83.17,83.17,83.17,0
1988-03-16,83.11,83.11,83.11,83.11,0
1988-03-17,82.98,82.98,82.98,82.98,0
1988-03-18,82.36,82.36,82.36,82.36,0
1988-03-21,81.96,81.96,81.96,81.96,0
1988-03-22,81.33,81.33,81.33,81.33,0
1988-03-23,79.41,79.41,79.41,79.41,0
1988-03-24,78.69,78.69,78.69,78.69,0
1988-03-25,79.71,79.71,79.71,79.71,0
1988-03-28,80.14,80.14,80.14,80.14,0
1988-03-29,80.21,80.21,80.21,80.21,0
1988-03-30,79.95,79.95,79.95,79.95,0
1988-03-31,79.32,79.32,79.32,79.32,0
1988-04-01,79.32,79.32,79.32,79.32,0
1988-04-04,78.98,78.98,78.98,78.98,0
1988-04-05,77.35,77.35,77.35,77.35,0
1988-04-06,77.7,77.7,77.7,77.7,0
1988-04-07,77.92,77.92,77.92,77.92,0
1988-04-08,78.51,78.51,78.51,78.51,0
1988-04-11,78.37,78.37,78.37,78.37,0
1988-04-12,78.12,78.12,78.12,78.12,0
1988-04-13,77.52,77.52,77.52,77.52,0
1988-04-14,76.98,76.98,76.98,76.98,0
1988-04-15,75.05,75.05,75.05,75.05,0
1988-04-18,74.68,74.68,74.68,74.68,0
1988-04-19,73.73,73.73,73.73,73.73,0
1988-04-20,72.88,72.88,72.88,72.88,0
1988-04-21,71.68,71.68,71.68,71.68,0
1988-04-22,70.37,70.37,70.37,70.37,0
1988-04-25,69.49,69.49,69.49,69.49,0
1988-04-26,69.49,69.49,69.49,69.49,0
1988-04-27,69.49,69.49,69.49,69.49,0
1988-04-28,69.49,69.49,69.49,69.49,0
1988-04-29,69.49,69.49,69.49,69.49,0
1988-05-02,73.23,73.23,73.23,73.23,0
1988-05-03,73.2,73.2,73.2,73.2,0
1988-05-04,72.07,72.07,72.07,72.07,0
1988-05-05,71.92,71.92,71.92,71.92,0
1988-05-06,71.45,71.45,71.45,71.45,0
1988-05-09,70.47,70.47,70.47,70.47,0
1988-05-10,69.22,69.22,69.22,69.22,0
1988-05-11,69.62,69.62,69.62,69.62,0
1988-05-12,70.15,70.15,70.15,70.15,0
1988-05-13,71.47,71.47,71.47,71.47,0
1988-05-16,72.03,72.03,72.03,72.03,0
1988-05-17,71.2,71.2,71.2,71.2,0
1988-05-18,71.29,71.29,71.29,71.29,0
1988-05-19,71.55,71.55,71.55,71.55,0
1988-05-20,71.63,71.63,71.63,71.63,0
1988-05-23,71.84,71.84,71.84,71.84,0
1988-05-24,71.8,71.8,71.8,71.8,0
1988-05-25,72.04,72.04,72.04,72.04,0
1988-05-26,71.43,71.43,71.43,71.43,0
1988-05-27,71.24,71.24,71.24,71.24,0
1988-05-30,70.95,70.95,70.95,70.95,0
1988-05-31,71.35,71.35,71.35,71.35,0
1988-06-01,71.72,71.72,71.72,71.72,0
1988-06-02,72.4,72.4,72.4,72.4,0
1988-06-03,72.66,72.66,72.66,72.66,0
1988-06-06,73.73,73.73,73.73,73.73,0
1988-06-07,73.73,73.73,73.73,73.73,0
1988-06-08,73.65,73.65,73.65,73.65,0
1988-06-09,74,74,74,74,0
1988-06-10,74.41,74.41,74.41,74.41,0
1988-06-13,74.59,74.59,74.59,74.59,0
1988-06-14,75.56,75.56,75.56,75.56,0
1988-06-15,76.69,76.69,76.69,76.69,0
1988-06-16,77.05,77.05,77.05,77.05,0
1988-06-17,77.92,77.92,77.92,77.92,0
1988-06-20,81.25,81.25,81.25,81.25,0
1988-06-21,82.15,82.15,82.15,82.15,0
1988-06-22,81.54,81.54,81.54,81.54,0
1988-06-23,81.42,81.42,81.42,81.42,0
1988-06-24,82.22,82.22,82.22,82.22,0
1988-06-27,83.42,83.42,83.42,83.42,0
1988-06-28,84.76,84.76,84.76,84.76,0
1988-06-29,84.76,84.76,84.76,84.76,0
1988-06-30,84.54,84.54,84.54,84.54,0
1988-07-01,84.99,84.99,84.99,84.99,0
1988-07-04,84.69,84.69,84.69,84.69,0
1988-07-05,83.85,83.85,83.85,83.85,0
1988-07-06,81.81,81.81,81.81,81.81,0
1988-07-07,80.6,80.6,80.6,80.6,0
1988-07-08,82.1,82.1,82.1,82.1,0
1988-07-11,82.71,82.71,82.71,82.71,0
1988-07-12,82.94,82.94,82.94,82.94,0
1988-07-13,82.37,82.37,82.37,82.37,0
1988-07-14,82.44,82.44,82.44,82.44,0
1988-07-15,82.55,82.55,82.55,82.55,0
1988-07-18,83.07,83.07,83.07,83.07,0
1988-07-19,83.36,83.36,83.36,83.36,0
1988-07-20,83.46,83.46,83.46,83.46,0
1988-07-21,83.08,83.08,83.08,83.08,0
1988-07-22,83.48,83.48,83.48,83.48,0
1988-07-25,83.63,83.63,83.63,83.63,0
1988-07-26,84.26,84.26,84.26,84.26,0
1988-07-27,85.25,85.25,85.25,85.25,0
1988-07-28,85.76,85.76,85.76,85.76,0
1988-07-29,85.44,85.44,85.44,85.44,0
1988-08-01,85.75,85.75,85.75,85.75,0
1988-08-02,85.47,85.47,85.47,85.47,0
1988-08-03,84.12,84.12,84.12,84.12,0
1988-08-04,83.83,83.83,83.83,83.83,0
1988-08-05,84.51,84.51,84.51,84.51,0
1988-08-08,84.34,84.34,84.34,84.34,0
1988-08-09,84.18,84.18,84.18,84.18,0
1988-08-10,83.91,83.91,83.91,83.91,0
1988-08-11,83.61,83.61,83.61,83.61,0
1988-08-12,83.68,83.68,83.68,83.68,0
1988-08-15,83.68,83.68,83.68,83.68,0
1988-08-16,83.76,83.76,83.76,83.76,0
1988-08-17,84.87,84.87,84.87,84.87,0
1988-08-18,85.15,85.15,85.15,85.15,0
1988-08-19,85.82,85.82,85.82,85.82,0
1988-08-22,85.96,85.96,85.96,85.96,0
1988-08-23,86.5,86.5,86.5,86.5,0
1988-08-24,87.46,87.46,87.46,87.46,0
1988-08-25,89.51,89.51,89.51,89.51,0
1988-08-26,90.16,90.16,90.16,90.16,0
1988-08-29,89.33,89.33,89.33,89.33,0
1988-08-30,90.13,90.13,90.13,90.13,0
1988-08-31,90.33,90.33,90.33,90.33,0
1988-09-01,89.47,89.47,89.47,89.47,0
1988-09-02,88.53,88.53,88.53,88.53,0
1988-09-05,87.54,87.54,87.54,87.54,0
1988-09-06,86.97,86.97,86.97,86.97,0
1988-09-07,86.83,86.83,86.83,86.83,0
1988-09-08,87.66,87.66,87.66,87.66,0
1988-09-09,88.7,88.7,88.7,88.7,0
1988-09-12,88.76,88.76,88.76,88.76,0
1988-09-13,88.55,88.55,88.55,88.55,0
1988-09-14,88.6,88.6,88.6,88.6,0
1988-09-15,89.14,89.14,89.14,89.14,0
1988-09-16,89.89,89.89,89.89,89.89,0
1988-09-19,89.89,89.89,89.89,89.89,0
1988-09-20,90.47,90.47,90.47,90.47,0
1988-09-21,90.33,90.33,90.33,90.33,0
1988-09-22,90.13,90.13,90.13,90.13,0
1988-09-23,90.47,90.47,90.47,90.47,0
1988-09-26,90.25,90.25,90.25,90.25,0
1988-09-27,89.14,89.14,89.14,89.14,0
1988-09-28,88.49,88.49,88.49,88.49,0
1988-09-29,88.7,88.7,88.7,88.7,0
1988-09-30,90.06,90.06,90.06,90.06,0
1988-10-03,93.35,93.35,93.35,93.35,0
1988-10-04,93.28,93.28,93.28,93.28,0
1988-10-05,93.28,93.28,93.28,93.28,0
1988-10-06,82.48,82.48,82.48,82.48,0
1988-10-07,84.82,84.82,84.82,84.82,0
1988-10-10,85.34,85.34,85.34,85.34,0
1988-10-11,84.66,84.66,84.66,84.66,0
1988-10-12,84.66,84.66,84.66,84.66,0
1988-10-13,82.49,82.49,82.49,82.49,0
1988-10-14,81.7,81.7,81.7,81.7,0
1988-10-17,81.23,81.23,81.23,81.23,0
1988-10-18,82.34,82.34,82.34,82.34,0
1988-10-19,84.11,84.11,84.11,84.11,0
1988-10-20,85.29,85.29,85.29,85.29,0
1988-10-21,84.94,84.94,84.94,84.94,0
1988-10-24,84.94,84.94,84.94,84.94,0
1988-10-25,84.92,84.92,84.92,84.92,0
1988-10-26,83.81,83.81,83.81,83.81,0
1988-10-27,84.26,84.26,84.26,84.26,0
1988-10-28,84.43,84.43,84.43,84.43,0
1988-10-31,85.42,85.42,85.42,85.42,0
1988-11-01,85.42,85.42,85.42,85.42,0
1988-11-02,85.53,85.53,85.53,85.53,0
1988-11-03,84.42,84.42,84.42,84.42,0
1988-11-04,84.13,84.13,84.13,84.13,0
1988-11-07,83.55,83.55,83.55,83.55,0
1988-11-08,83.45,83.45,83.45,83.45,0
1988-11-09,84.14,84.14,84.14,84.14,0
1988-11-10,84.5,84.5,84.5,84.5,0
1988-11-11,84.67,84.67,84.67,84.67,0
1988-11-14,84.74,84.74,84.74,84.74,0
1988-11-15,84.68,84.68,84.68,84.68,0
1988-11-16,84.93,84.93,84.93,84.93,0
1988-11-17,85.01,85.01,85.01,85.01,0
1988-11-18,85.25,85.25,85.25,85.25,0
1988-11-21,85.48,85.48,85.48,85.48,0
1988-11-22,85.7,85.7,85.7,85.7,0
1988-11-23,86.42,86.42,86.42,86.42,0
1988-11-24,87.52,87.52,87.52,87.52,0
1988-11-25,89.7,89.7,89.7,89.7,0
1988-11-28,90.65,90.65,90.65,90.65,0
1988-11-29,92.38,92.38,92.38,92.38,0
1988-11-30,90.97,90.97,90.97,90.97,0
1988-12-01,90.39,90.39,90.39,90.39,0
1988-12-02,90.79,90.79,90.79,90.79,0
1988-12-05,90.93,90.93,90.93,90.93,0
1988-12-06,90.79,90.79,90.79,90.79,0
1988-12-07,91.28,91.28,91.28,91.28,0
1988-12-08,91.28,91.28,91.28,91.28,0
1988-12-09,91.79,91.79,91.79,91.79,0
1988-12-12,92.05,92.05,92.05,92.05,0
1988-12-13,91.97,91.97,91.97,91.97,0
1988-12-14,92.02,92.02,92.02,92.02,0
1988-12-15,91.91,91.91,91.91,91.91,0
1988-12-16,92.14,92.14,92.14,92.14,0
1988-12-19,92.48,92.48,92.48,92.48,0
1988-12-20,93.02,93.02,93.02,93.02,0
1988-12-21,93.04,93.04,93.04,93.04,0
1988-12-22,93.14,93.14,93.14,93.14,0
1988-12-23,93.21,93.21,93.21,93.21,0
1988-12-26,93.56,93.56,93.56,93.56,0
1988-12-27,94.18,94.18,94.18,94.18,0
1988-12-28,94.75,94.75,94.75,94.75,0
1988-12-29,95.38,95.38,95.38,95.38,0
1988-12-30,95.93,95.93,95.93,95.93,0
1989-01-02,96.72,96.72,96.72,96.72,0
1989-01-03,97.67,97.67,97.67,97.67,0
1989-01-04,98.04,98.04,98.04,98.04,0
1989-01-05,99.48,99.48,99.48,99.48,0
1989-01-06,102.05,102.05,102.05,102.05,0
1989-01-09,104.39,104.39,104.39,104.39,0
1989-01-10,103.16,103.16,103.16,103.16,0
1989-01-11,102.15,102.15,102.15,102.15,0
1989-01-12,102.34,102.34,102.34,102.34,0
1989-01-13,103.64,103.64,103.64,103.64,0
1989-01-16,103.69,103.69,103.69,103.69,0
1989-01-17,103.05,103.05,103.05,103.05,0
1989-01-18,102.5,102.5,102.5,102.5,0
1989-01-19,101.49,101.49,101.49,101.49,0
1989-01-20,100.78,100.78,100.78,100.78,0
1989-01-23,100.9,100.9,100.9,100.9,0
1989-01-24,101.31,101.31,101.31,101.31,0
1989-01-25,101.7,101.7,101.7,101.7,0
1989-01-26,102.87,102.87,102.87,102.87,0
1989-01-27,103.02,103.02,103.02,103.02,0
1989-01-30,103.32,103.32,103.32,103.32,0
1989-01-31,103.92,103.92,103.92,103.92,0
1989-02-01,104.97,104.97,104.97,104.97,0
1989-02-02,107.21,107.21,107.21,107.21,0
1989-02-03,108.43,108.43,108.43,108.43,0
1989-02-06,107.32,107.32,107.32,107.32,0
1989-02-07,107.5,107.5,107.5,107.5,0
1989-02-08,108.28,108.28,108.28,108.28,0
1989-02-09,108.87,108.87,108.87,108.87,0
1989-02-10,109.59,109.59,109.59,109.59,0
1989-02-13,109.79,109.79,109.79,109.79,0
1989-02-14,109.14,109.14,109.14,109.14,0
1989-02-15,109.37,109.37,109.37,109.37,0
1989-02-16,109.58,109.58,109.58,109.58,0
1989-02-17,110.63,110.63,110.63,110.63,0
1989-02-20,111.02,111.02,111.02,111.02,0
1989-02-21,110.9,110.9,110.9,110.9,0
1989-02-22,111.18,111.18,111.18,111.18,0
1989-02-23,112.21,112.21,112.21,112.21,0
1989-02-24,112.54,112.54,112.54,112.54,0
1989-02-27,112.91,112.91,112.91,112.91,0
1989-02-28,112.66,112.66,112.66,112.66,0
1989-03-01,112.59,112.59,112.59,112.59,0
1989-03-02,113.56,113.56,113.56,113.56,0
1989-03-03,115.43,115.43,115.43,115.43,0
1989-03-06,116.8,116.8,116.8,116.8,0
1989-03-07,118.55,118.55,118.55,118.55,0
1989-03-08,118.21,118.21,118.21,118.21,0
1989-03-09,118.23,118.23,118.23,118.23,0
1989-03-10,118.6,118.6,118.6,118.6,0
1989-03-13,119.86,119.86,119.86,119.86,0
1989-03-14,117.99,117.99,117.99,117.99,0
1989-03-15,115.07,115.07,115.07,115.07,0
1989-03-16,116.79,116.79,116.79,116.79,0
1989-03-17,117.13,117.13,117.13,117.13,0
1989-03-20,115.95,115.95,115.95,115.95,0
1989-03-21,112.24,112.24,112.24,112.24,0
1989-03-22,109.82,109.82,109.82,109.82,0
1989-03-23,113.16,113.16,113.16,113.16,0
1989-03-24,113.16,113.16,113.16,113.16,0
1989-03-27,115.3,115.3,115.3,115.3,0
1989-03-28,115.79,115.79,115.79,115.79,0
1989-03-29,115.67,115.67,115.67,115.67,0
1989-03-30,116.2,116.2,116.2,116.2,0
1989-03-31,116.53,116.53,116.53,116.53,0
1989-04-03,117.17,117.17,117.17,117.17,0
1989-04-04,117.24,117.24,117.24,117.24,0
1989-04-05,116.77,116.77,116.77,116.77,0
1989-04-06,117.59,117.59,117.59,117.59,0
1989-04-07,118.13,118.13,118.13,118.13,0
1989-04-10,118.86,118.86,118.86,118.86,0
1989-04-11,120.38,120.38,120.38,120.38,0
1989-04-12,122.04,122.04,122.04,122.04,0
1989-04-13,123.55,123.55,123.55,123.55,0
1989-04-14,125.37,125.37,125.37,125.37,0
1989-04-17,127.96,127.96,127.96,127.96,0
1989-04-18,127.26,127.26,127.26,127.26,0
1989-04-19,125.99,125.99,125.99,125.99,0
1989-04-20,125.13,125.13,125.13,125.13,0
1989-04-21,124.59,124.59,124.59,124.59,0
1989-04-24,123.97,123.97,123.97,123.97,0
1989-04-25,123.32,123.32,123.32,123.32,0
1989-04-26,122.7,122.7,122.7,122.7,0
1989-04-27,121.74,121.74,121.74,121.74,0
1989-04-28,123.13,123.13,123.13,123.13,0
1989-05-01,123.13,123.13,123.13,123.13,0
1989-05-02,124.8,124.8,124.8,124.8,0
1989-05-03,124.97,124.97,124.97,124.97,0
1989-05-04,125.66,125.66,125.66,125.66,0
1989-05-05,126.98,126.98,126.98,126.98,0
1989-05-08,128.31,128.31,128.31,128.31,0
1989-05-09,130.29,130.29,130.29,130.29,0
1989-05-10,133.72,133.72,133.72,133.72,0
1989-05-11,132.59,132.59,132.59,132.59,0
1989-05-12,132.73,132.73,132.73,132.73,0
1989-05-15,129.64,129.64,129.64,129.64,0
1989-05-16,130.84,130.84,130.84,130.84,0
1989-05-17,132.19,132.19,132.19,132.19,0
1989-05-18,133.85,133.85,133.85,133.85,0
1989-05-19,134.29,134.29,134.29,134.29,0
1989-05-22,133.78,133.78,133.78,133.78,0
1989-05-23,133.17,133.17,133.17,133.17,0
1989-05-24,132.43,132.43,132.43,132.43,0
1989-05-25,132.43,132.43,132.43,132.43,0
1989-05-26,130.86,130.86,130.86,130.86,0
1989-05-29,127.88,127.88,127.88,127.88,0
1989-05-30,125.25,125.25,125.25,125.25,0
1989-05-31,128.3,128.3,128.3,128.3,0
1989-06-01,129.87,129.87,129.87,129.87,0
1989-06-02,129.24,129.24,129.24,129.24,0
1989-06-05,125.69,125.69,125.69,125.69,0
1989-06-06,126.15,126.15,126.15,126.15,0
1989-06-07,125.15,125.15,125.15,125.15,0
1989-06-08,123.26,123.26,123.26,123.26,0
1989-06-09,123.27,123.27,123.27,123.27,0
1989-06-12,123.08,123.08,123.08,123.08,0
1989-06-13,122.04,122.04,122.04,122.04,0
1989-06-14,121.59,121.59,121.59,121.59,0
1989-06-15,123.82,123.82,123.82,123.82,0
1989-06-16,124.69,124.69,124.69,124.69,0
1989-06-19,124.19,124.19,124.19,124.19,0
1989-06-20,123.84,123.84,123.84,123.84,0
1989-06-21,124.64,124.64,124.64,124.64,0
1989-06-22,124.98,124.98,124.98,124.98,0
1989-06-23,125.2,125.2,125.2,125.2,0
1989-06-26,124.53,124.53,124.53,124.53,0
1989-06-27,122.89,122.89,122.89,122.89,0
1989-06-28,122.11,122.11,122.11,122.11,0
1989-06-29,122.11,122.11,122.11,122.11,0
1989-06-30,122.49,122.49,122.49,122.49,0
1989-07-03,121.73,121.73,121.73,121.73,0
1989-07-04,121.23,121.23,121.23,121.23,0
1989-07-05,122.01,122.01,122.01,122.01,0
1989-07-06,122.21,122.21,122.21,122.21,0
1989-07-07,122.36,122.36,122.36,122.36,0
1989-07-10,122.23,122.23,122.23,122.23,0
1989-07-11,122.4,122.4,122.4,122.4,0
1989-07-12,123.96,123.96,123.96,123.96,0
1989-07-13,122.92,122.92,122.92,122.92,0
1989-07-14,121.28,121.28,121.28,121.28,0
1989-07-17,120.24,120.24,120.24,120.24,0
1989-07-18,117.47,117.47,117.47,117.47,0
1989-07-19,117.16,117.16,117.16,117.16,0
1989-07-20,117.5,117.5,117.5,117.5,0
1989-07-21,117.85,117.85,117.85,117.85,0
1989-07-24,118.14,118.14,118.14,118.14,0
1989-07-25,118.59,118.59,118.59,118.59,0
1989-07-26,119.32,119.32,119.32,119.32,0
1989-07-27,119.79,119.79,119.79,119.79,0
1989-07-28,119.9,119.9,119.9,119.9,0
1989-07-31,119.96,119.96,119.96,119.96,0
1989-08-01,120.12,120.12,120.12,120.12,0
1989-08-02,119.86,119.86,119.86,119.86,0
1989-08-03,120.2,120.2,120.2,120.2,0
1989-08-04,120.24,120.24,120.24,120.24,0
1989-08-07,119.9,119.9,119.9,119.9,0
1989-08-08,119.71,119.71,119.71,119.71,0
1989-08-09,119.82,119.82,119.82,119.82,0
1989-08-10,119.99,119.99,119.99,119.99,0
1989-08-11,120.11,120.11,120.11,120.11,0
1989-08-14,119.86,119.86,119.86,119.86,0
1989-08-15,119.86,119.86,119.86,119.86,0
1989-08-16,120.54,120.54,120.54,120.54,0
1989-08-17,119.29,119.29,119.29,119.29,0
1989-08-18,117.24,117.24,117.24,117.24,0
1989-08-21,116.04,116.04,116.04,116.04,0
1989-08-22,114.05,114.05,114.05,114.05,0
1989-08-23,113.1,113.1,113.1,113.1,0
1989-08-24,113.24,113.24,113.24,113.24,0
1989-08-25,114.37,114.37,114.37,114.37,0
1989-08-28,115.38,115.38,115.38,115.38,0
1989-08-29,116.17,116.17,116.17,116.17,0
1989-08-30,114.68,114.68,114.68,114.68,0
1989-08-31,114.37,114.37,114.37,114.37,0
1989-09-01,114.55,114.55,114.55,114.55,0
1989-09-04,114.31,114.31,114.31,114.31,0
1989-09-05,114.11,114.11,114.11,114.11,0
1989-09-06,113.19,113.19,113.19,113.19,0
1989-09-07,113.14,113.14,113.14,113.14,0
1989-09-08,112.38,112.38,112.38,112.38,0
1989-09-11,112.38,112.38,112.38,112.38,0
1989-09-12,110.68,110.68,110.68,110.68,0
1989-09-13,108.4,108.4,108.4,108.4,0
1989-09-14,109.49,109.49,109.49,109.49,0
1989-09-15,110.87,110.87,110.87,110.87,0
1989-09-18,110.87,110.87,110.87,110.87,0
1989-09-19,110.87,110.87,110.87,110.87,0
1989-09-20,111.42,111.42,111.42,111.42,0
1989-09-21,110.98,110.98,110.98,110.98,0
1989-09-22,111.15,111.15,111.15,111.15,0
1989-09-25,111.53,111.53,111.53,111.53,0
1989-09-26,113.11,113.11,113.11,113.11,0
1989-09-27,113.38,113.38,113.38,113.38,0
1989-09-28,115.58,115.58,115.58,115.58,0
1989-09-29,118.58,118.58,118.58,118.58,0
1989-10-02,119.95,119.95,119.95,119.95,0
1989-10-03,122.19,122.19,122.19,122.19,0
1989-10-04,124.2,124.2,124.2,124.2,0
1989-10-05,123.18,123.18,123.18,123.18,0
1989-10-06,123.28,123.28,123.28,123.28,0
1989-10-09,124.96,124.96,124.96,124.96,0
1989-10-10,126.67,126.67,126.67,126.67,0
1989-10-11,129.79,129.79,129.79,129.79,0
1989-10-12,129.79,129.79,129.79,129.79,0
1989-10-13,131.93,131.93,131.93,131.93,0
1989-10-16,129.62,129.62,129.62,129.62,0
1989-10-17,132.89,132.89,132.89,132.89,0
1989-10-18,133.59,133.59,133.59,133.59,0
1989-10-19,135.29,135.29,135.29,135.29,0
1989-10-20,134.19,134.19,134.19,134.19,0
1989-10-23,132.53,132.53,132.53,132.53,0
1989-10-24,131.12,131.12,131.12,131.12,0
1989-10-25,131.1,131.1,131.1,131.1,0
1989-10-26,132.74,132.74,132.74,132.74,0
1989-10-27,133.32,133.32,133.32,133.32,0
1989-10-30,134,134,134,134,0
1989-10-31,135.07,135.07,135.07,135.07,0
1989-11-01,135.07,135.07,135.07,135.07,0
1989-11-02,132.16,132.16,132.16,132.16,0
1989-11-03,132.39,132.39,132.39,132.39,0
1989-11-06,133.65,133.65,133.65,133.65,0
1989-11-07,134.47,134.47,134.47,134.47,0
1989-11-08,134.64,134.64,134.64,134.64,0
1989-11-09,135.16,135.16,135.16,135.16,0
1989-11-10,137.66,137.66,137.66,137.66,0
1989-11-13,138.23,138.23,138.23,138.23,0
1989-11-14,140.49,140.49,140.49,140.49,0
1989-11-15,143.18,143.18,143.18,143.18,0
1989-11-16,144,144,144,144,0
1989-11-17,143.81,143.81,143.81,143.81,0
1989-11-20,148.43,148.43,148.43,148.43,0
1989-11-21,146.1,146.1,146.1,146.1,0
1989-11-22,146.05,146.05,146.05,146.05,0
1989-11-23,145.57,145.57,145.57,145.57,0
1989-11-24,143.88,143.88,143.88,143.88,0
1989-11-27,140.97,140.97,140.97,140.97,0
1989-11-28,139.14,139.14,139.14,139.14,0
1989-11-29,138.24,138.24,138.24,138.24,0
1989-11-30,139.41,139.41,139.41,139.41,0
1989-12-01,139.95,139.95,139.95,139.95,0
1989-12-04,141.31,141.31,141.31,141.31,0
1989-12-05,141.69,141.69,141.69,141.69,0
1989-12-06,141.45,141.45,141.45,141.45,0
1989-12-07,138.97,138.97,138.97,138.97,0
1989-12-08,138.97,138.97,138.97,138.97,0
1989-12-11,137.16,137.16,137.16,137.16,0
1989-12-12,138.81,138.81,138.81,138.81,0
1989-12-13,139.95,139.95,139.95,139.95,0
1989-12-14,139.95,139.95,139.95,139.95,0
1989-12-15,145.97,145.97,145.97,145.97,0
1989-12-18,151.49,151.49,151.49,151.49,0
1989-12-19,153.15,153.15,153.15,153.15,0
1989-12-20,151.49,151.49,151.49,151.49,0
1989-12-21,151.72,151.72,151.72,151.72,0
1989-12-22,153.07,153.07,153.07,153.07,0
1989-12-25,153.07,153.07,153.07,153.07,0
1989-12-26,153.01,153.01,153.01,153.01,0
1989-12-27,153.36,153.36,153.36,153.36,0
1989-12-28,155.91,155.91,155.91,155.91,0
1989-12-29,158.06,158.06,158.06,158.06,0
1990-01-01,158.06,158.06,158.06,158.06,0
1990-01-02,159.35,159.35,159.35,159.35,0
1990-01-03,164.1,164.1,164.1,164.1,0
1990-01-04,166.48,166.48,166.48,166.48,0
1990-01-05,166.78,166.78,166.78,166.78,0
1990-01-08,164.42,164.42,164.42,164.42,0
1990-01-09,164.91,164.91,164.91,164.91,0
1990-01-10,165.96,165.96,165.96,165.96,0
1990-01-11,168.1,168.1,168.1,168.1,0
1990-01-12,170.27,170.27,170.27,170.27,0
1990-01-15,170.46,170.46,170.46,170.46,0
1990-01-16,169.66,169.66,169.66,169.66,0
1990-01-17,169.21,169.21,169.21,169.21,0
1990-01-18,168.6,168.6,168.6,168.6,0
1990-01-19,168.58,168.58,168.58,168.58,0
1990-01-22,167.93,167.93,167.93,167.93,0
1990-01-23,168.28,168.28,168.28,168.28,0
1990-01-24,168.77,168.77,168.77,168.77,0
1990-01-25,168.65,168.65,168.65,168.65,0
1990-01-26,168.76,168.76,168.76,168.76,0
1990-01-29,167.82,167.82,167.82,167.82,0
1990-01-30,167.96,167.96,167.96,167.96,0
1990-01-31,167.96,167.96,167.96,167.96,0
1990-02-01,169.04,169.04,169.04,169.04,0
1990-02-02,169.97,169.97,169.97,169.97,0
1990-02-05,170.37,170.37,170.37,170.37,0
1990-02-06,170.29,170.29,170.29,170.29,0
1990-02-07,170.17,170.17,170.17,170.17,0
1990-02-08,169.71,169.71,169.71,169.71,0
1990-02-09,169.06,169.06,169.06,169.06,0
1990-02-12,169.58,169.58,169.58,169.58,0
1990-02-13,169.63,169.63,169.63,169.63,0
1990-02-14,169.8,169.8,169.8,169.8,0
1990-02-15,170.29,170.29,170.29,170.29,0
1990-02-16,170.64,170.64,170.64,170.64,0
1990-02-19,170.82,170.82,170.82,170.82,0
1990-02-20,171.63,171.63,171.63,171.63,0
1990-02-21,172.51,172.51,172.51,172.51,0
1990-02-22,176.6,176.6,176.6,176.6,0
1990-02-23,179.15,179.15,179.15,179.15,0
1990-02-26,180.21,180.21,180.21,180.21,0
1990-02-27,184.57,184.57,184.57,184.57,0
1990-02-28,187.91,187.91,187.91,187.91,0
1990-03-01,191.43,191.43,191.43,191.43,0
1990-03-02,193.23,193.23,193.23,193.23,0
1990-03-05,196.27,196.27,196.27,196.27,0
1990-03-06,196.87,196.87,196.87,196.87,0
1990-03-07,196.71,196.71,196.71,196.71,0
1990-03-08,194.88,194.88,194.88,194.88,0
1990-03-09,194.33,194.33,194.33,194.33,0
1990-03-12,192.52,192.52,192.52,192.52,0
1990-03-13,190.71,190.71,190.71,190.71,0
1990-03-14,190.47,190.47,190.47,190.47,0
1990-03-15,193.71,193.71,193.71,193.71,0
1990-03-16,197.12,197.12,197.12,197.12,0
1990-03-19,197.33,197.33,197.33,197.33,0
1990-03-20,197.3,197.3,197.3,197.3,0
1990-03-21,195.98,195.98,195.98,195.98,0
1990-03-22,194.65,194.65,194.65,194.65,0
1990-03-23,194.22,194.22,194.22,194.22,0
1990-03-26,193.99,193.99,193.99,193.99,0
1990-03-27,194.64,194.64,194.64,194.64,0
1990-03-28,193.45,193.45,193.45,193.45,0
1990-03-29,192.89,192.89,192.89,192.89,0
1990-03-30,192.17,192.17,192.17,192.17,0
1990-04-02,189.04,189.04,189.04,189.04,0
1990-04-03,188.88,188.88,188.88,188.88,0
1990-04-04,186.47,186.47,186.47,186.47,0
1990-04-05,186.9,186.9,186.9,186.9,0
1990-04-06,189.01,189.01,189.01,189.01,0
1990-04-09,188.97,188.97,188.97,188.97,0
1990-04-10,188.55,188.55,188.55,188.55,0
1990-04-11,187.07,187.07,187.07,187.07,0
1990-04-12,186.78,186.78,186.78,186.78,0
1990-04-13,186.78,186.78,186.78,186.78,0
1990-04-16,187.04,187.04,187.04,187.04,0
1990-04-17,188.56,188.56,188.56,188.56,0
1990-04-18,189.16,189.16,189.16,189.16,0
1990-04-19,189.03,189.03,189.03,189.03,0
1990-04-20,188.9,188.9,188.9,188.9,0
1990-04-23,188.57,188.57,188.57,188.57,0
1990-04-24,188.51,188.51,188.51,188.51,0
1990-04-25,187.65,187.65,187.65,187.65,0
1990-04-26,186.84,186.84,186.84,186.84,0
1990-04-27,186.25,186.25,186.25,186.25,0
1990-04-30,185.51,185.51,185.51,185.51,0
1990-05-01,185.51,185.51,185.51,185.51,0
1990-05-02,184.75,184.75,184.75,184.75,0
1990-05-03,183.75,183.75,183.75,183.75,0
1990-05-04,183.33,183.33,183.33,183.33,0
1990-05-07,179.21,179.21,179.21,179.21,0
1990-05-08,176.97,176.97,176.97,176.97,0
1990-05-09,175.83,175.83,175.83,175.83,0
1990-05-10,177.37,177.37,177.37,177.37,0
1990-05-11,179.14,179.14,179.14,179.14,0
1990-05-14,180.43,180.43,180.43,180.43,0
1990-05-15,180.38,180.38,180.38,180.38,0
1990-05-16,180.16,180.16,180.16,180.16,0
1990-05-17,178.82,178.82,178.82,178.82,0
1990-05-18,178.73,178.73,178.73,178.73,0
1990-05-21,178.73,178.73,178.73,178.73,0
1990-05-22,178.13,178.13,178.13,178.13,0
1990-05-23,177.89,177.89,177.89,177.89,0
1990-05-24,178.1,178.1,178.1,178.1,0
1990-05-25,179.57,179.57,179.57,179.57,0
1990-05-28,179.58,179.58,179.58,179.58,0
1990-05-29,179.78,179.78,179.78,179.78,0
1990-05-30,179.79,179.79,179.79,179.79,0
1990-05-31,180.82,180.82,180.82,180.82,0
1990-06-01,184.29,184.29,184.29,184.29,0
1990-06-04,186.46,186.46,186.46,186.46,0
1990-06-05,188.96,188.96,188.96,188.96,0
1990-06-06,187.46,187.46,187.46,187.46,0
1990-06-07,187.43,187.43,187.43,187.43,0
1990-06-08,187.79,187.79,187.79,187.79,0
1990-06-11,187.54,187.54,187.54,187.54,0
1990-06-12,187.47,187.47,187.47,187.47,0
1990-06-13,188.39,188.39,188.39,188.39,0
1990-06-14,188.39,188.39,188.39,188.39,0
1990-06-15,187.95,187.95,187.95,187.95,0
1990-06-18,187.01,187.01,187.01,187.01,0
1990-06-19,186.13,186.13,186.13,186.13,0
1990-06-20,184.7,184.7,184.7,184.7,0
1990-06-21,185.03,185.03,185.03,185.03,0
1990-06-22,185.65,185.65,185.65,185.65,0
1990-06-25,183.63,183.63,183.63,183.63,0
1990-06-26,182.5,182.5,182.5,182.5,0
1990-06-27,182.92,182.92,182.92,182.92,0
1990-06-28,182.98,182.98,182.98,182.98,0
1990-06-29,182.98,182.98,182.98,182.98,0
1990-07-02,181.93,181.93,181.93,181.93,0
1990-07-03,178.92,178.92,178.92,178.92,0
1990-07-04,177.52,177.52,177.52,177.52,0
1990-07-05,177.82,177.82,177.82,177.82,0
1990-07-06,177.93,177.93,177.93,177.93,0
1990-07-09,178.54,178.54,178.54,178.54,0
1990-07-10,177.96,177.96,177.96,177.96,0
1990-07-11,177.76,177.76,177.76,177.76,0
1990-07-12,177.18,177.18,177.18,177.18,0
1990-07-13,176.78,176.78,176.78,176.78,0
1990-07-16,176.4,176.4,176.4,176.4,0
1990-07-17,177.87,177.87,177.87,177.87,0
1990-07-18,179.23,179.23,179.23,179.23,0
1990-07-19,179.7,179.7,179.7,179.7,0
1990-07-20,180.57,180.57,180.57,180.57,0
1990-07-23,179.97,179.97,179.97,179.97,0
1990-07-24,179.24,179.24,179.24,179.24,0
1990-07-25,179.08,179.08,179.08,179.08,0
1990-07-26,179.03,179.03,179.03,179.03,0
1990-07-27,179.76,179.76,179.76,179.76,0
1990-07-30,181.55,181.55,181.55,181.55,0
1990-07-31,182.73,182.73,182.73,182.73,0
1990-08-01,184.06,184.06,184.06,184.06,0
1990-08-02,184.81,184.81,184.81,184.81,0
1990-08-03,185.05,185.05,185.05,185.05,0
1990-08-06,184.1,184.1,184.1,184.1,0
1990-08-07,183.65,183.65,183.65,183.65,0
1990-08-08,182.83,182.83,182.83,182.83,0
1990-08-09,183,183,183,183,0
1990-08-10,184.28,184.28,184.28,184.28,0
1990-08-13,184.55,184.55,184.55,184.55,0
1990-08-14,184.53,184.53,184.53,184.53,0
1990-08-15,184.53,184.53,184.53,184.53,0
1990-08-16,185.69,185.69,185.69,185.69,0
1990-08-17,185.87,185.87,185.87,185.87,0
1990-08-20,186.73,186.73,186.73,186.73,0
1990-08-21,188.12,188.12,188.12,188.12,0
1990-08-22,188.45,188.45,188.45,188.45,0
1990-08-23,187.4,187.4,187.4,187.4,0
1990-08-24,186,186,186,186,0
1990-08-27,185.87,185.87,185.87,185.87,0
1990-08-28,186.26,186.26,186.26,186.26,0
1990-08-29,186.24,186.24,186.24,186.24,0
1990-08-30,186.1,186.1,186.1,186.1,0
1990-08-31,185.7,185.7,185.7,185.7,0
1990-09-03,186.32,186.32,186.32,186.32,0
1990-09-04,186.22,186.22,186.22,186.22,0
1990-09-05,186.35,186.35,186.35,186.35,0
1990-09-06,186.71,186.71,186.71,186.71,0
1990-09-07,186.87,186.87,186.87,186.87,0
1990-09-10,186.86,186.86,186.86,186.86,0
1990-09-11,186.86,186.86,186.86,186.86,0
1990-09-12,187.13,187.13,187.13,187.13,0
1990-09-13,187.37,187.37,187.37,187.37,0
1990-09-14,187.53,187.53,187.53,187.53,0
1990-09-17,187.66,187.66,187.66,187.66,0
1990-09-18,187.66,187.66,187.66,187.66,0
1990-09-19,187.66,187.66,187.66,187.66,0
1990-09-20,188.34,188.34,188.34,188.34,0
1990-09-21,189.14,189.14,189.14,189.14,0
1990-09-24,189.69,189.69,189.69,189.69,0
1990-09-25,188.25,188.25,188.25,188.25,0
1990-09-26,186.68,186.68,186.68,186.68,0
1990-09-27,185.37,185.37,185.37,185.37,0
1990-09-28,184.03,184.03,184.03,184.03,0
1990-10-01,182.21,182.21,182.21,182.21,0
1990-10-02,182.17,182.17,182.17,182.17,0
1990-10-03,181,181,181,181,0
1990-10-04,180.33,180.33,180.33,180.33,0
1990-10-05,180.39,180.39,180.39,180.39,0
1990-10-08,177.86,177.86,177.86,177.86,0
1990-10-09,176.4,176.4,176.4,176.4,0
1990-10-10,175.89,175.89,175.89,175.89,0
1990-10-11,176.02,176.02,176.02,176.02,0
1990-10-12,176.02,176.02,176.02,176.02,0
1990-10-15,175.66,175.66,175.66,175.66,0
1990-10-16,175.26,175.26,175.26,175.26,0
1990-10-17,174.79,174.79,174.79,174.79,0
1990-10-18,175.72,175.72,175.72,175.72,0
1990-10-19,176.33,176.33,176.33,176.33,0
1990-10-22,177.29,177.29,177.29,177.29,0
1990-10-23,179.69,179.69,179.69,179.69,0
1990-10-24,181.59,181.59,181.59,181.59,0
1990-10-25,181.87,181.87,181.87,181.87,0
1990-10-26,181.91,181.91,181.91,181.91,0
1990-10-29,182.13,182.13,182.13,182.13,0
1990-10-30,182.42,182.42,182.42,182.42,0
1990-10-31,183.1,183.1,183.1,183.1,0
1990-11-01,183.1,183.1,183.1,183.1,0
1990-11-02,183.78,183.78,183.78,183.78,0
1990-11-05,184.73,184.73,184.73,184.73,0
1990-11-06,186.33,186.33,186.33,186.33,0
1990-11-07,185.77,185.77,185.77,185.77,0
1990-11-08,185.76,185.76,185.76,185.76,0
1990-11-09,185.91,185.91,185.91,185.91,0
1990-11-12,186.67,186.67,186.67,186.67,0
1990-11-13,187.91,187.91,187.91,187.91,0
1990-11-14,190.67,190.67,190.67,190.67,0
1990-11-15,192.8,192.8,192.8,192.8,0
1990-11-16,193.79,193.79,193.79,193.79,0
1990-11-19,194.93,194.93,194.93,194.93,0
1990-11-20,196.86,196.86,196.86,196.86,0
1990-11-21,199.86,199.86,199.86,199.86,0
1990-11-22,203.2,203.2,203.2,203.2,0
1990-11-23,203.99,203.99,203.99,203.99,0
1990-11-26,203.01,203.01,203.01,203.01,0
1990-11-27,204.81,204.81,204.81,204.81,0
1990-11-28,207.25,207.25,207.25,207.25,0
1990-11-29,211.17,211.17,211.17,211.17,0
1990-11-30,212.58,212.58,212.58,212.58,0
1990-12-03,214.21,214.21,214.21,214.21,0
1990-12-04,220.95,220.95,220.95,220.95,0
1990-12-05,226.88,226.88,226.88,226.88,0
1990-12-06,228.39,228.39,228.39,228.39,0
1990-12-07,224.47,224.47,224.47,224.47,0
1990-12-10,227.06,227.06,227.06,227.06,0
1990-12-11,228.98,228.98,228.98,228.98,0
1990-12-12,229.9,229.9,229.9,229.9,0
1990-12-13,229.9,229.9,229.9,229.9,0
1990-12-14,231.52,231.52,231.52,231.52,0
1990-12-17,232.92,232.92,232.92,232.92,0
1990-12-18,234.68,234.68,234.68,234.68,0
1990-12-19,239.35,239.35,239.35,239.35,0
1990-12-20,244.12,244.12,244.12,244.12,0
1990-12-21,245.67,245.67,245.67,245.67,0
1990-12-24,244.24,244.24,244.24,244.24,0
1990-12-25,244.24,244.24,244.24,244.24,0
1990-12-26,242.73,242.73,242.73,242.73,0
1990-12-27,243.01,243.01,243.01,243.01,0
1990-12-28,243.41,243.41,243.41,243.41,0
1990-12-31,243.41,243.41,243.41,243.41,0
1991-01-01,243.41,243.41,243.41,243.41,0
1991-01-02,243,243,243,243,0
1991-01-03,244.48,244.48,244.48,244.48,0
1991-01-04,249.99,249.99,249.99,249.99,0
1991-01-07,245.58,245.58,245.58,245.58,0
1991-01-08,244.15,244.15,244.15,244.15,0
1991-01-09,244.84,244.84,244.84,244.84,0
1991-01-10,243.08,243.08,243.08,243.08,0
1991-01-11,242.04,242.04,242.04,242.04,0
1991-01-14,236.93,236.93,236.93,236.93,0
1991-01-15,236.83,236.83,236.83,236.83,0
1991-01-16,237.3,237.3,237.3,237.3,0
1991-01-17,244.98,244.98,244.98,244.98,0
1991-01-18,245.11,245.11,245.11,245.11,0
1991-01-21,245.99,245.99,245.99,245.99,0
1991-01-22,247.74,247.74,247.74,247.74,0
1991-01-23,250.72,250.72,250.72,250.72,0
1991-01-24,254.01,254.01,254.01,254.01,0
1991-01-25,259.31,259.31,259.31,259.31,0
1991-01-28,261.71,261.71,261.71,261.71,0
1991-01-29,266.36,266.36,266.36,266.36,0
1991-01-30,271.27,271.27,271.27,271.27,0
1991-01-31,271.05,271.05,271.05,271.05,0
1991-02-01,268.42,268.42,268.42,268.42,0
1991-02-04,270.99,270.99,270.99,270.99,0
1991-02-05,274.82,274.82,274.82,274.82,0
1991-02-06,283.93,283.93,283.93,283.93,0
1991-02-07,290.7,290.7,290.7,290.7,0
1991-02-08,289.17,289.17,289.17,289.17,0
1991-02-11,288.62,288.62,288.62,288.62,0
1991-02-12,291.98,291.98,291.98,291.98,0
1991-02-13,296.39,296.39,296.39,296.39,0
1991-02-14,306.15,306.15,306.15,306.15,0
1991-02-15,310.6,310.6,310.6,310.6,0
1991-02-18,313.22,313.22,313.22,313.22,0
1991-02-19,314.81,314.81,314.81,314.81,0
1991-02-20,315.69,315.69,315.69,315.69,0
1991-02-21,311,311,311,311,0
1991-02-22,306.99,306.99,306.99,306.99,0
1991-02-25,307.24,307.24,307.24,307.24,0
1991-02-26,311.35,311.35,311.35,311.35,0
1991-02-27,317.11,317.11,317.11,317.11,0
1991-02-28,321.99,321.99,321.99,321.99,0
1991-03-01,321.63,321.63,321.63,321.63,0
1991-03-04,318.11,318.11,318.11,318.11,0
1991-03-05,322.23,322.23,322.23,322.23,0
1991-03-06,325.68,325.68,325.68,325.68,0
1991-03-07,328.5,328.5,328.5,328.5,0
1991-03-08,329.82,329.82,329.82,329.82,0
1991-03-11,330.18,330.18,330.18,330.18,0
1991-03-12,331.13,331.13,331.13,331.13,0
1991-03-13,328.72,328.72,328.72,328.72,0
1991-03-14,329.68,329.68,329.68,329.68,0
1991-03-15,326.63,326.63,326.63,326.63,0
1991-03-18,330.07,330.07,330.07,330.07,0
1991-03-19,337.61,337.61,337.61,337.61,0
1991-03-20,339.7,339.7,339.7,339.7,0
1991-03-21,340.91,340.91,340.91,340.91,0
1991-03-22,342.61,342.61,342.61,342.61,0
1991-03-25,342.8,342.8,342.8,342.8,0
1991-03-26,343.68,343.68,343.68,343.68,0
1991-03-27,347.92,347.92,347.92,347.92,0
1991-03-28,354.73,354.73,354.73,354.73,0
1991-03-29,354.73,354.73,354.73,354.73,0
1991-04-01,365.3,365.3,365.3,365.3,0
1991-04-02,368.28,368.28,368.28,368.28,0
1991-04-03,376.87,376.87,376.87,376.87,0
1991-04-04,383.43,383.43,383.43,383.43,0
1991-04-05,379.37,379.37,379.37,379.37,0
1991-04-08,377.23,377.23,377.23,377.23,0
1991-04-09,378.67,378.67,378.67,378.67,0
1991-04-10,374.66,374.66,374.66,374.66,0
1991-04-11,364.17,364.17,364.17,364.17,0
1991-04-12,365.53,365.53,365.53,365.53,0
1991-04-15,365.37,365.37,365.37,365.37,0
1991-04-16,358.31,358.31,358.31,358.31,0
1991-04-17,351.34,351.34,351.34,351.34,0
1991-04-18,349.69,349.69,349.69,349.69,0
1991-04-19,346.07,346.07,346.07,346.07,0
1991-04-22,344.33,344.33,344.33,344.33,0
1991-04-23,341.2,341.2,341.2,341.2,0
1991-04-24,339.32,339.32,339.32,339.32,0
1991-04-25,332.4,332.4,332.4,332.4,0
1991-04-26,330.26,330.26,330.26,330.26,0
1991-04-29,334.81,334.81,334.81,334.81,0
1991-04-30,342.66,342.66,342.66,342.66,0
1991-05-01,342.66,342.66,342.66,342.66,0
1991-05-02,338.38,338.38,338.38,338.38,0
1991-05-03,340.09,340.09,340.09,340.09,0
1991-05-06,342.64,342.64,342.64,342.64,0
1991-05-07,345.95,345.95,345.95,345.95,0
1991-05-08,349.95,349.95,349.95,349.95,0
1991-05-09,351.7,351.7,351.7,351.7,0
1991-05-10,352,352,352,352,0
1991-05-13,351.54,351.54,351.54,351.54,0
1991-05-14,349.36,349.36,349.36,349.36,0
1991-05-15,351.98,351.98,351.98,351.98,0
1991-05-16,357.84,357.84,357.84,357.84,0
1991-05-17,359.78,359.78,359.78,359.78,0
1991-05-20,360.05,360.05,360.05,360.05,0
1991-05-21,360.05,360.05,360.05,360.05,0
1991-05-22,357.84,357.84,357.84,357.84,0
1991-05-23,360.88,360.88,360.88,360.88,0
1991-05-24,365,365,365,365,0
1991-05-27,363.33,363.33,363.33,363.33,0
1991-05-28,361.91,361.91,361.91,361.91,0
1991-05-29,361.22,361.22,361.22,361.22,0
1991-05-30,361.22,361.22,361.22,361.22,0
1991-05-31,363.11,363.11,363.11,363.11,0
1991-06-03,366.08,366.08,366.08,366.08,0
1991-06-04,368,368,368,368,0
1991-06-05,367.91,367.91,367.91,367.91,0
1991-06-06,370.76,370.76,370.76,370.76,0
1991-06-07,376.87,376.87,376.87,376.87,0
1991-06-10,378.05,378.05,378.05,378.05,0
1991-06-11,379.82,379.82,379.82,379.82,0
1991-06-12,385.45,385.45,385.45,385.45,0
1991-06-13,389.72,389.72,389.72,389.72,0
1991-06-14,392.35,392.35,392.35,392.35,0
1991-06-17,399.4,399.4,399.4,399.4,0
1991-06-18,399.74,399.74,399.74,399.74,0
1991-06-19,396.41,396.41,396.41,396.41,0
1991-06-20,397.69,397.69,397.69,397.69,0
1991-06-21,399.76,399.76,399.76,399.76,0
1991-06-24,398.67,398.67,398.67,398.67,0
1991-06-25,397.84,397.84,397.84,397.84,0
1991-06-26,400.36,400.36,400.36,400.36,0
1991-06-27,409.74,409.74,409.74,409.74,0
1991-06-28,413.58,413.58,413.58,413.58,0
1991-07-01,415.12,415.12,415.12,415.12,0
1991-07-02,424.65,424.65,424.65,424.65,0
1991-07-03,431.22,431.22,431.22,431.22,0
1991-07-04,429.48,429.48,429.48,429.48,0
1991-07-05,433.84,433.84,433.84,433.84,0
1991-07-08,440.62,440.62,440.62,440.62,0
1991-07-09,447.48,447.48,447.48,447.48,0
1991-07-10,442.89,442.89,442.89,442.89,0
1991-07-11,435.67,435.67,435.67,435.67,0
1991-07-12,435.66,435.66,435.66,435.66,0
1991-07-15,435.6,435.6,435.6,435.6,0
1991-07-16,431.9,431.9,431.9,431.9,0
1991-07-17,433.14,433.14,433.14,433.14,0
1991-07-18,435.5,435.5,435.5,435.5,0
1991-07-19,443.52,443.52,443.52,443.52,0
1991-07-22,447.17,447.17,447.17,447.17,0
1991-07-23,446.41,446.41,446.41,446.41,0
1991-07-24,446.93,446.93,446.93,446.93,0
1991-07-25,449.03,449.03,449.03,449.03,0
1991-07-26,451.33,451.33,451.33,451.33,0
1991-07-29,452.8,452.8,452.8,452.8,0
1991-07-30,452.69,452.69,452.69,452.69,0
1991-07-31,451.96,451.96,451.96,451.96,0
1991-08-01,457.99,457.99,457.99,457.99,0
1991-08-02,463.68,463.68,463.68,463.68,0
1991-08-05,472.36,472.36,472.36,472.36,0
1991-08-06,476.2,476.2,476.2,476.2,0
1991-08-07,479.14,479.14,479.14,479.14,0
1991-08-08,483.27,483.27,483.27,483.27,0
1991-08-09,485.93,485.93,485.93,485.93,0
1991-08-12,481.53,481.53,481.53,481.53,0
1991-08-13,481.25,481.25,481.25,481.25,0
1991-08-14,484.24,484.24,484.24,484.24,0
1991-08-15,484.24,484.24,484.24,484.24,0
1991-08-16,490.82,490.82,490.82,490.82,0
1991-08-19,480.66,480.66,480.66,480.66,0
1991-08-20,496.34,496.34,496.34,496.34,0
1991-08-21,497.43,497.43,497.43,497.43,0
1991-08-22,497.26,497.26,497.26,497.26,0
1991-08-23,490.41,490.41,490.41,490.41,0
1991-08-26,487.29,487.29,487.29,487.29,0
1991-08-27,486.51,486.51,486.51,486.51,0
1991-08-28,491.89,491.89,491.89,491.89,0
1991-08-29,499.48,499.48,499.48,499.48,0
1991-08-30,499.48,499.48,499.48,499.48,0
1991-09-02,511.49,511.49,511.49,511.49,0
1991-09-03,528.58,528.58,528.58,528.58,0
1991-09-04,541.97,541.97,541.97,541.97,0
1991-09-05,546.88,546.88,546.88,546.88,0
1991-09-06,557.18,557.18,557.18,557.18,0
1991-09-09,565.91,565.91,565.91,565.91,0
1991-09-10,566.33,566.33,566.33,566.33,0
1991-09-11,566.33,566.33,566.33,566.33,0
1991-09-12,561.35,561.35,561.35,561.35,0
1991-09-13,561.91,561.91,561.91,561.91,0
1991-09-16,548.35,548.35,548.35,548.35,0
1991-09-17,559.02,559.02,559.02,559.02,0
1991-09-18,559.02,559.02,559.02,559.02,0
1991-09-19,559.02,559.02,559.02,559.02,0
1991-09-20,565.66,565.66,565.66,565.66,0
1991-09-23,562.35,562.35,562.35,562.35,0
1991-09-24,558.15,558.15,558.15,558.15,0
1991-09-25,558.77,558.77,558.77,558.77,0
1991-09-26,564.85,564.85,564.85,564.85,0
1991-09-27,567.46,567.46,567.46,567.46,0
1991-09-30,571.62,571.62,571.62,571.62,0
1991-10-01,578.59,578.59,578.59,578.59,0
1991-10-02,588.49,588.49,588.49,588.49,0
1991-10-03,595.51,595.51,595.51,595.51,0
1991-10-04,615.2,615.2,615.2,615.2,0
1991-10-07,624.34,624.34,624.34,624.34,0
1991-10-08,630.75,630.75,630.75,630.75,0
1991-10-09,625.73,625.73,625.73,625.73,0
1991-10-10,626.49,626.49,626.49,626.49,0
1991-10-11,625.62,625.62,625.62,625.62,0
1991-10-14,612.52,612.52,612.52,612.52,0
1991-10-15,599.14,599.14,599.14,599.14,0
1991-10-16,604.35,604.35,604.35,604.35,0
1991-10-17,608.59,608.59,608.59,608.59,0
1991-10-18,596.3,596.3,596.3,596.3,0
1991-10-21,580.38,580.38,580.38,580.38,0
1991-10-22,584.83,584.83,584.83,584.83,0
1991-10-23,566.93,566.93,566.93,566.93,0
1991-10-24,543.33,543.33,543.33,543.33,0
1991-10-25,560.9,560.9,560.9,560.9,0
1991-10-28,562.5,562.5,562.5,562.5,0
1991-10-29,556.65,556.65,556.65,556.65,0
1991-10-30,551.06,551.06,551.06,551.06,0
1991-10-31,541.74,541.74,541.74,541.74,0
1991-11-01,541.74,541.74,541.74,541.74,0
1991-11-04,526.77,526.77,526.77,526.77,0
1991-11-05,520.2,520.2,520.2,520.2,0
1991-11-06,525.17,525.17,525.17,525.17,0
1991-11-07,529.62,529.62,529.62,529.62,0
1991-11-08,536.68,536.68,536.68,536.68,0
1991-11-11,533.99,533.99,533.99,533.99,0
1991-11-12,524.82,524.82,524.82,524.82,0
1991-11-13,522.34,522.34,522.34,522.34,0
1991-11-14,520.39,520.39,520.39,520.39,0
1991-11-15,516.1,516.1,516.1,516.1,0
1991-11-18,510.33,510.33,510.33,510.33,0
1991-11-19,501.08,501.08,501.08,501.08,0
1991-11-20,503.94,503.94,503.94,503.94,0
1991-11-21,512.94,512.94,512.94,512.94,0
1991-11-22,517.15,517.15,517.15,517.15,0
1991-11-25,519.23,519.23,519.23,519.23,0
1991-11-26,521.2,521.2,521.2,521.2,0
1991-11-27,518.57,518.57,518.57,518.57,0
1991-11-28,515.25,515.25,515.25,515.25,0
1991-11-29,512.86,512.86,512.86,512.86,0
1991-12-02,505.27,505.27,505.27,505.27,0
1991-12-03,507.46,507.46,507.46,507.46,0
1991-12-04,507.46,507.46,507.46,507.46,0
1991-12-05,502.85,502.85,502.85,502.85,0
1991-12-06,500.4,500.4,500.4,500.4,0
1991-12-09,494.19,494.19,494.19,494.19,0
1991-12-10,489,489,489,489,0
1991-12-11,493.58,493.58,493.58,493.58,0
1991-12-12,504.94,504.94,504.94,504.94,0
1991-12-13,508.39,508.39,508.39,508.39,0
1991-12-16,514.13,514.13,514.13,514.13,0
1991-12-17,516.89,516.89,516.89,516.89,0
1991-12-18,515.51,515.51,515.51,515.51,0
1991-12-19,511.28,511.28,511.28,511.28,0
1991-12-20,511.84,511.84,511.84,511.84,0
1991-12-23,515.17,515.17,515.17,515.17,0
1991-12-24,518.07,518.07,518.07,518.07,0
1991-12-25,518.07,518.07,518.07,518.07,0
1991-12-26,520.54,520.54,520.54,520.54,0
1991-12-27,519.61,519.61,519.61,519.61,0
1991-12-30,518.17,518.17,518.17,518.17,0
1991-12-31,518.17,518.17,518.17,518.17,0
1992-01-01,518.17,518.17,518.17,518.17,0
1992-01-02,518.06,518.06,518.06,518.06,0
1992-01-03,520.26,520.26,520.26,520.26,0
1992-01-06,520.77,520.77,520.77,520.77,0
1992-01-07,519.64,519.64,519.64,519.64,0
1992-01-08,516.55,516.55,516.55,516.55,0
1992-01-09,516.45,516.45,516.45,516.45,0
1992-01-10,514.06,514.06,514.06,514.06,0
1992-01-13,514.09,514.09,514.09,514.09,0
1992-01-14,509.79,509.79,509.79,509.79,0
1992-01-15,502.76,502.76,502.76,502.76,0
1992-01-16,501.49,501.49,501.49,501.49,0
1992-01-17,502.23,502.23,502.23,502.23,0
1992-01-20,495.7,495.7,495.7,495.7,0
1992-01-21,493.5,493.5,493.5,493.5,0
1992-01-22,495.07,495.07,495.07,495.07,0
1992-01-23,495.63,495.63,495.63,495.63,0
1992-01-24,499.51,499.51,499.51,499.51,0
1992-01-27,500.73,500.73,500.73,500.73,0
1992-01-28,502.41,502.41,502.41,502.41,0
1992-01-29,501.08,501.08,501.08,501.08,0
1992-01-30,498.85,498.85,498.85,498.85,0
1992-01-31,500.9,500.9,500.9,500.9,0
1992-02-03,500.14,500.14,500.14,500.14,0
1992-02-04,500.13,500.13,500.13,500.13,0
1992-02-05,502.9,502.9,502.9,502.9,0
1992-02-06,504.78,504.78,504.78,504.78,0
1992-02-07,506.29,506.29,506.29,506.29,0
1992-02-10,508.88,508.88,508.88,508.88,0
1992-02-11,511.62,511.62,511.62,511.62,0
1992-02-12,521.76,521.76,521.76,521.76,0
1992-02-13,538.02,538.02,538.02,538.02,0
1992-02-14,543.18,543.18,543.18,543.18,0
1992-02-17,539.51,539.51,539.51,539.51,0
1992-02-18,534.98,534.98,534.98,534.98,0
1992-02-19,539.97,539.97,539.97,539.97,0
1992-02-20,546.2,546.2,546.2,546.2,0
1992-02-21,551.28,551.28,551.28,551.28,0
1992-02-24,551.1,551.1,551.1,551.1,0
1992-02-25,549.86,549.86,549.86,549.86,0
1992-02-26,556.09,556.09,556.09,556.09,0
1992-02-27,558.79,558.79,558.79,558.79,0
1992-02-28,561.93,561.93,561.93,561.93,0
1992-03-02,561,561,561,561,0
1992-03-03,566.72,566.72,566.72,566.72,0
1992-03-04,572.9,572.9,572.9,572.9,0
1992-03-05,571.32,571.32,571.32,571.32,0
1992-03-06,571.95,571.95,571.95,571.95,0
1992-03-09,578.01,578.01,578.01,578.01,0
1992-03-10,583.81,583.81,583.81,583.81,0
1992-03-11,584.77,584.77,584.77,584.77,0
1992-03-12,586.65,586.65,586.65,586.65,0
1992-03-13,593.82,593.82,593.82,593.82,0
1992-03-16,596.24,596.24,596.24,596.24,0
1992-03-17,602.55,602.55,602.55,602.55,0
1992-03-18,605.73,605.73,605.73,605.73,0
1992-03-19,604.38,604.38,604.38,604.38,0
1992-03-20,609.77,609.77,609.77,609.77,0
1992-03-23,613.04,613.04,613.04,613.04,0
1992-03-24,615.71,615.71,615.71,615.71,0
1992-03-25,619.22,619.22,619.22,619.22,0
1992-03-26,628.33,628.33,628.33,628.33,0
1992-03-27,636.04,636.04,636.04,636.04,0
1992-03-30,631.44,631.44,631.44,631.44,0
1992-03-31,627.04,627.04,627.04,627.04,0
1992-04-01,630.55,630.55,630.55,630.55,0
1992-04-02,636.18,636.18,636.18,636.18,0
1992-04-03,639.06,639.06,639.06,639.06,0
1992-04-06,634.71,634.71,634.71,634.71,0
1992-04-07,631.92,631.92,631.92,631.92,0
1992-04-08,614.47,614.47,614.47,614.47,0
1992-04-09,620.49,620.49,620.49,620.49,0
1992-04-10,619.58,619.58,619.58,619.58,0
1992-04-13,619.36,619.36,619.36,619.36,0
1992-04-14,615.75,615.75,615.75,615.75,0
1992-04-15,611.67,611.67,611.67,611.67,0
1992-04-16,613.21,613.21,613.21,613.21,0
1992-04-17,613.21,613.21,613.21,613.21,0
1992-04-20,617.61,617.61,617.61,617.61,0
1992-04-21,617.74,617.74,617.74,617.74,0
1992-04-22,617.74,617.74,617.74,617.74,0
1992-04-23,620.72,620.72,620.72,620.72,0
1992-04-24,620.42,620.42,620.42,620.42,0
1992-04-27,616.36,616.36,616.36,616.36,0
1992-04-28,615.67,615.67,615.67,615.67,0
1992-04-29,619.82,619.82,619.82,619.82,0
1992-04-30,625.49,625.49,625.49,625.49,0
1992-05-01,625.49,625.49,625.49,625.49,0
1992-05-04,629.88,629.88,629.88,629.88,0
1992-05-05,630.97,630.97,630.97,630.97,0
1992-05-06,628.68,628.68,628.68,628.68,0
1992-05-07,624.86,624.86,624.86,624.86,0
1992-05-08,625.39,625.39,625.39,625.39,0
1992-05-11,624,624,624,624,0
1992-05-12,630.42,630.42,630.42,630.42,0
1992-05-13,629.43,629.43,629.43,629.43,0
1992-05-14,631.58,631.58,631.58,631.58,0
1992-05-15,632.65,632.65,632.65,632.65,0
1992-05-18,634.38,634.38,634.38,634.38,0
1992-05-19,635.1,635.1,635.1,635.1,0
1992-05-20,635.13,635.13,635.13,635.13,0
1992-05-21,635.13,635.13,635.13,635.13,0
1992-05-22,634.84,634.84,634.84,634.84,0
1992-05-25,629.41,629.41,629.41,629.41,0
1992-05-26,622.4,622.4,622.4,622.4,0
1992-05-27,617.11,617.11,617.11,617.11,0
1992-05-28,614.08,614.08,614.08,614.08,0
1992-05-29,615.52,615.52,615.52,615.52,0
1992-06-01,616.74,616.74,616.74,616.74,0
1992-06-02,613.59,613.59,613.59,613.59,0
1992-06-03,613.98,613.98,613.98,613.98,0
1992-06-04,615.98,615.98,615.98,615.98,0
1992-06-05,615.67,615.67,615.67,615.67,0
1992-06-08,614.81,614.81,614.81,614.81,0
1992-06-09,617.6,617.6,617.6,617.6,0
1992-06-10,623.41,623.41,623.41,623.41,0
1992-06-11,627.23,627.23,627.23,627.23,0
1992-06-12,630.78,630.78,630.78,630.78,0
1992-06-15,628.36,628.36,628.36,628.36,0
1992-06-16,630.24,630.24,630.24,630.24,0
1992-06-17,627.52,627.52,627.52,627.52,0
1992-06-18,627.52,627.52,627.52,627.52,0
1992-06-19,627.23,627.23,627.23,627.23,0
1992-06-22,624.86,624.86,624.86,624.86,0
1992-06-23,619.29,619.29,619.29,619.29,0
1992-06-24,619.74,619.74,619.74,619.74,0
1992-06-25,625,625,625,625,0
1992-06-26,625.57,625.57,625.57,625.57,0
1992-06-29,625.57,625.57,625.57,625.57,0
1992-06-30,625.04,625.04,625.04,625.04,0
1992-07-01,625.26,625.26,625.26,625.26,0
1992-07-02,626.42,626.42,626.42,626.42,0
1992-07-03,629.3,629.3,629.3,629.3,0
1992-07-06,627.69,627.69,627.69,627.69,0
1992-07-07,625.25,625.25,625.25,625.25,0
1992-07-08,623.18,623.18,623.18,623.18,0
1992-07-09,622.69,622.69,622.69,622.69,0
1992-07-10,624.44,624.44,624.44,624.44,0
1992-07-13,621.31,621.31,621.31,621.31,0
1992-07-14,619.07,619.07,619.07,619.07,0
1992-07-15,618.84,618.84,618.84,618.84,0
1992-07-16,619.66,619.66,619.66,619.66,0
1992-07-17,627.05,627.05,627.05,627.05,0
1992-07-20,626.25,626.25,626.25,626.25,0
1992-07-21,624.8,624.8,624.8,624.8,0
1992-07-22,627.76,627.76,627.76,627.76,0
1992-07-23,630.31,630.31,630.31,630.31,0
1992-07-24,630.91,630.91,630.91,630.91,0
1992-07-27,627.87,627.87,627.87,627.87,0
1992-07-28,630.58,630.58,630.58,630.58,0
1992-07-29,633.53,633.53,633.53,633.53,0
1992-07-30,631.67,631.67,631.67,631.67,0
1992-07-31,634.82,634.82,634.82,634.82,0
1992-08-03,631.57,631.57,631.57,631.57,0
1992-08-04,624.32,624.32,624.32,624.32,0
1992-08-05,626.28,626.28,626.28,626.28,0
1992-08-06,626.46,626.46,626.46,626.46,0
1992-08-07,622.42,622.42,622.42,622.42,0
1992-08-10,620.22,620.22,620.22,620.22,0
1992-08-11,617.36,617.36,617.36,617.36,0
1992-08-12,613.08,613.08,613.08,613.08,0
1992-08-13,608.91,608.91,608.91,608.91,0
1992-08-14,609.04,609.04,609.04,609.04,0
1992-08-17,602.55,602.55,602.55,602.55,0
1992-08-18,602.22,602.22,602.22,602.22,0
1992-08-19,596.74,596.74,596.74,596.74,0
1992-08-20,589.66,589.66,589.66,589.66,0
1992-08-21,590.9,590.9,590.9,590.9,0
1992-08-24,599.31,599.31,599.31,599.31,0
1992-08-25,609.41,609.41,609.41,609.41,0
1992-08-26,605.67,605.67,605.67,605.67,0
1992-08-27,606.05,606.05,606.05,606.05,0
1992-08-28,603.11,603.11,603.11,603.11,0
1992-08-31,596.98,596.98,596.98,596.98,0
1992-09-01,593.32,593.32,593.32,593.32,0
1992-09-02,594.24,594.24,594.24,594.24,0
1992-09-03,598.04,598.04,598.04,598.04,0
1992-09-04,599.8,599.8,599.8,599.8,0
1992-09-07,597.21,597.21,597.21,597.21,0
1992-09-08,600.59,600.59,600.59,600.59,0
1992-09-09,597.7,597.7,597.7,597.7,0
1992-09-10,597.81,597.81,597.81,597.81,0
1992-09-11,597.81,597.81,597.81,597.81,0
1992-09-14,593.01,593.01,593.01,593.01,0
1992-09-15,587.83,587.83,587.83,587.83,0
1992-09-16,589.31,589.31,589.31,589.31,0
1992-09-17,589.94,589.94,589.94,589.94,0
1992-09-18,589.94,589.94,589.94,589.94,0
1992-09-21,588.41,588.41,588.41,588.41,0
1992-09-22,580.88,580.88,580.88,580.88,0
1992-09-23,577.82,577.82,577.82,577.82,0
1992-09-24,580.11,580.11,580.11,580.11,0
1992-09-25,579.09,579.09,579.09,579.09,0
1992-09-28,575.04,575.04,575.04,575.04,0
1992-09-29,561.78,561.78,561.78,561.78,0
1992-09-30,563.15,563.15,563.15,563.15,0
1992-10-01,551.43,551.43,551.43,551.43,0
1992-10-02,556.4,556.4,556.4,556.4,0
1992-10-05,554.85,554.85,554.85,554.85,0
1992-10-06,548.12,548.12,548.12,548.12,0
1992-10-07,558.09,558.09,558.09,558.09,0
1992-10-08,568.51,568.51,568.51,568.51,0
1992-10-09,577.82,577.82,577.82,577.82,0
1992-10-12,577.82,577.82,577.82,577.82,0
1992-10-13,578.17,578.17,578.17,578.17,0
1992-10-14,579.04,579.04,579.04,579.04,0
1992-10-15,574.85,574.85,574.85,574.85,0
1992-10-16,574.8,574.8,574.8,574.8,0
1992-10-19,573.4,573.4,573.4,573.4,0
1992-10-20,577.19,577.19,577.19,577.19,0
1992-10-21,576.47,576.47,576.47,576.47,0
1992-10-22,577.61,577.61,577.61,577.61,0
1992-10-23,581.12,581.12,581.12,581.12,0
1992-10-26,584.15,584.15,584.15,584.15,0
1992-10-27,584.01,584.01,584.01,584.01,0
1992-10-28,586.44,586.44,586.44,586.44,0
1992-10-29,591.65,591.65,591.65,591.65,0
1992-10-30,596.67,596.67,596.67,596.67,0
1992-11-02,586.32,586.32,586.32,586.32,0
1992-11-03,587.17,587.17,587.17,587.17,0
1992-11-04,589.17,589.17,589.17,589.17,0
1992-11-05,591.75,591.75,591.75,591.75,0
1992-11-06,591.14,591.14,591.14,591.14,0
1992-11-09,584.88,584.88,584.88,584.88,0
1992-11-10,580.97,580.97,580.97,580.97,0
1992-11-11,579.22,579.22,579.22,579.22,0
1992-11-12,579.46,579.46,579.46,579.46,0
1992-11-13,578.17,578.17,578.17,578.17,0
1992-11-16,573.23,573.23,573.23,573.23,0
1992-11-17,566.1,566.1,566.1,566.1,0
1992-11-18,564.02,564.02,564.02,564.02,0
1992-11-19,566.07,566.07,566.07,566.07,0
1992-11-20,565.21,565.21,565.21,565.21,0
1992-11-23,562.26,562.26,562.26,562.26,0
1992-11-24,563.36,563.36,563.36,563.36,0
1992-11-25,563.61,563.61,563.61,563.61,0
1992-11-26,562.3,562.3,562.3,562.3,0
1992-11-27,561.77,561.77,561.77,561.77,0
1992-11-30,557.79,557.79,557.79,557.79,0
1992-12-01,558.28,558.28,558.28,558.28,0
1992-12-02,558.82,558.82,558.82,558.82,0
1992-12-03,562.09,562.09,562.09,562.09,0
1992-12-04,563.1,563.1,563.1,563.1,0
1992-12-07,562.75,562.75,562.75,562.75,0
1992-12-08,562.75,562.75,562.75,562.75,0
1992-12-09,561.04,561.04,561.04,561.04,0
1992-12-10,557.63,557.63,557.63,557.63,0
1992-12-11,555.78,555.78,555.78,555.78,0
1992-12-14,554.85,554.85,554.85,554.85,0
1992-12-15,552.93,552.93,552.93,552.93,0
1992-12-16,553.53,553.53,553.53,553.53,0
1992-12-17,550.91,550.91,550.91,550.91,0
1992-12-18,553.98,553.98,553.98,553.98,0
1992-12-21,557.85,557.85,557.85,557.85,0
1992-12-22,563.29,563.29,563.29,563.29,0
1992-12-23,568.84,568.84,568.84,568.84,0
1992-12-24,570.02,570.02,570.02,570.02,0
1992-12-25,570.02,570.02,570.02,570.02,0
1992-12-28,568.36,568.36,568.36,568.36,0
1992-12-29,567.98,567.98,567.98,567.98,0
1992-12-30,570.28,570.28,570.28,570.28,0
1992-12-31,570.28,570.28,570.28,570.28,0
1993-01-01,570.28,570.28,570.28,570.28,0
1993-01-04,569.65,569.65,569.65,569.65,0
1993-01-05,571.63,571.63,571.63,571.63,0
1993-01-06,572.88,572.88,572.88,572.88,0
1993-01-07,573.78,573.78,573.78,573.78,0
1993-01-08,573.31,573.31,573.31,573.31,0
1993-01-11,571.72,571.72,571.72,571.72,0
1993-01-12,575.37,575.37,575.37,575.37,0
1993-01-13,585.07,585.07,585.07,585.07,0
1993-01-14,594.3,594.3,594.3,594.3,0
1993-01-15,612.01,612.01,612.01,612.01,0
1993-01-18,620.56,620.56,620.56,620.56,0
1993-01-19,619.89,619.89,619.89,619.89,0
1993-01-20,623.42,623.42,623.42,623.42,0
1993-01-21,627.89,627.89,627.89,627.89,0
1993-01-22,636,636,636,636,0
1993-01-25,650.62,650.62,650.62,650.62,0
1993-01-26,666.94,666.94,666.94,666.94,0
1993-01-27,680.8,680.8,680.8,680.8,0
1993-01-28,675.22,675.22,675.22,675.22,0
1993-01-29,665.08,665.08,665.08,665.08,0
1993-02-01,656.35,656.35,656.35,656.35,0
1993-02-02,659.77,659.77,659.77,659.77,0
1993-02-03,662.8,662.8,662.8,662.8,0
1993-02-04,663.49,663.49,663.49,663.49,0
1993-02-05,659.78,659.78,659.78,659.78,0
1993-02-08,658.85,658.85,658.85,658.85,0
1993-02-09,657.34,657.34,657.34,657.34,0
1993-02-10,657.02,657.02,657.02,657.02,0
1993-02-11,653.64,653.64,653.64,653.64,0
1993-02-12,653.96,653.96,653.96,653.96,0
1993-02-15,650.74,650.74,650.74,650.74,0
1993-02-16,648.6,648.6,648.6,648.6,0
1993-02-17,645.18,645.18,645.18,645.18,0
1993-02-18,644.79,644.79,644.79,644.79,0
1993-02-19,646.29,646.29,646.29,646.29,0
1993-02-22,646.26,646.26,646.26,646.26,0
1993-02-23,651.48,651.48,651.48,651.48,0
1993-02-24,648.91,648.91,648.91,648.91,0
1993-02-25,637.92,637.92,637.92,637.92,0
1993-02-26,637.92,637.92,637.92,637.92,0
1993-03-01,632.47,632.47,632.47,632.47,0
1993-03-02,630.34,630.34,630.34,630.34,0
1993-03-03,625.42,625.42,625.42,625.42,0
1993-03-04,627.53,627.53,627.53,627.53,0
1993-03-05,626.8,626.8,626.8,626.8,0
1993-03-08,621.82,621.82,621.82,621.82,0
1993-03-09,617.18,617.18,617.18,617.18,0
1993-03-10,610.3,610.3,610.3,610.3,0
1993-03-11,609.2,609.2,609.2,609.2,0
1993-03-12,612.56,612.56,612.56,612.56,0
1993-03-15,612.93,612.93,612.93,612.93,0
1993-03-16,613.47,613.47,613.47,613.47,0
1993-03-17,609.81,609.81,609.81,609.81,0
1993-03-18,610.73,610.73,610.73,610.73,0
1993-03-19,615.9,615.9,615.9,615.9,0
1993-03-22,615.34,615.34,615.34,615.34,0
1993-03-23,613.78,613.78,613.78,613.78,0
1993-03-24,612.99,612.99,612.99,612.99,0
1993-03-25,611.92,611.92,611.92,611.92,0
1993-03-26,608.43,608.43,608.43,608.43,0
1993-03-29,605.11,605.11,605.11,605.11,0
1993-03-30,602.15,602.15,602.15,602.15,0
1993-03-31,600.73,600.73,600.73,600.73,0
1993-04-01,602,602,602,602,0
1993-04-02,602.8,602.8,602.8,602.8,0
1993-04-05,601.51,601.51,601.51,601.51,0
1993-04-06,601.44,601.44,601.44,601.44,0
1993-04-07,599.74,599.74,599.74,599.74,0
1993-04-08,595.71,595.71,595.71,595.71,0
1993-04-09,595.71,595.71,595.71,595.71,0
1993-04-12,589.61,589.61,589.61,589.61,0
1993-04-13,589.44,589.44,589.44,589.44,0
1993-04-14,589.4,589.4,589.4,589.4,0
1993-04-15,587.27,587.27,587.27,587.27,0
1993-04-16,581.02,581.02,581.02,581.02,0
1993-04-19,572.04,572.04,572.04,572.04,0
1993-04-20,572.27,572.27,572.27,572.27,0
1993-04-21,576.59,576.59,576.59,576.59,0
1993-04-22,580.38,580.38,580.38,580.38,0
1993-04-23,573.24,573.24,573.24,573.24,0
1993-04-26,565.66,565.66,565.66,565.66,0
1993-04-27,562.09,562.09,562.09,562.09,0
1993-04-28,558.42,558.42,558.42,558.42,0
1993-04-29,555.37,555.37,555.37,555.37,0
1993-04-30,557.9,557.9,557.9,557.9,0
1993-05-03,552.99,552.99,552.99,552.99,0
1993-05-04,552.95,552.95,552.95,552.95,0
1993-05-05,553.38,553.38,553.38,553.38,0
1993-05-06,552.63,552.63,552.63,552.63,0
1993-05-07,548.91,548.91,548.91,548.91,0
1993-05-10,545.07,545.07,545.07,545.07,0
1993-05-11,546.92,546.92,546.92,546.92,0
1993-05-12,548.36,548.36,548.36,548.36,0
1993-05-13,553.64,553.64,553.64,553.64,0
1993-05-14,556.62,556.62,556.62,556.62,0
1993-05-17,557.4,557.4,557.4,557.4,0
1993-05-18,559.87,559.87,559.87,559.87,0
1993-05-19,562,562,562,562,0
1993-05-20,567.89,567.89,567.89,567.89,0
1993-05-21,567.89,567.89,567.89,567.89,0
1993-05-24,569.97,569.97,569.97,569.97,0
1993-05-25,570.18,570.18,570.18,570.18,0
1993-05-26,567.44,567.44,567.44,567.44,0
1993-05-27,567.03,567.03,567.03,567.03,0
1993-05-28,565.93,565.93,565.93,565.93,0
1993-05-31,565.42,565.42,565.42,565.42,0
1993-06-01,564.4,564.4,564.4,564.4,0
1993-06-02,563.93,563.93,563.93,563.93,0
1993-06-03,565.64,565.64,565.64,565.64,0
1993-06-04,570.34,570.34,570.34,570.34,0
1993-06-07,572.71,572.71,572.71,572.71,0
1993-06-08,578.15,578.15,578.15,578.15,0
1993-06-09,583.87,583.87,583.87,583.87,0
1993-06-10,583.87,583.87,583.87,583.87,0
1993-06-11,584.15,584.15,584.15,584.15,0
1993-06-14,586.45,586.45,586.45,586.45,0
1993-06-15,587.01,587.01,587.01,587.01,0
1993-06-16,594.6,594.6,594.6,594.6,0
1993-06-17,602.8,602.8,602.8,602.8,0
1993-06-18,601.11,601.11,601.11,601.11,0
1993-06-21,599.27,599.27,599.27,599.27,0
1993-06-22,604.49,604.49,604.49,604.49,0
1993-06-23,605.47,605.47,605.47,605.47,0
1993-06-24,605.48,605.48,605.48,605.48,0
1993-06-25,606.76,606.76,606.76,606.76,0
1993-06-28,607.41,607.41,607.41,607.41,0
1993-06-29,607.41,607.41,607.41,607.41,0
1993-06-30,611.69,611.69,611.69,611.69,0
1993-07-01,613.85,613.85,613.85,613.85,0
1993-07-02,615.65,615.65,615.65,615.65,0
1993-07-05,622.91,622.91,622.91,622.91,0
1993-07-06,624.24,624.24,624.24,624.24,0
1993-07-07,621.53,621.53,621.53,621.53,0
1993-07-08,618.95,618.95,618.95,618.95,0
1993-07-09,618.72,618.72,618.72,618.72,0
1993-07-12,619.32,619.32,619.32,619.32,0
1993-07-13,617.35,617.35,617.35,617.35,0
1993-07-14,615.25,615.25,615.25,615.25,0
1993-07-15,612.32,612.32,612.32,612.32,0
1993-07-16,615.96,615.96,615.96,615.96,0
1993-07-19,615.15,615.15,615.15,615.15,0
1993-07-20,615.3,615.3,615.3,615.3,0
1993-07-21,612.11,612.11,612.11,612.11,0
1993-07-22,613.78,613.78,613.78,613.78,0
1993-07-23,612.73,612.73,612.73,612.73,0
1993-07-26,612.36,612.36,612.36,612.36,0
1993-07-27,612.31,612.31,612.31,612.31,0
1993-07-28,608.41,608.41,608.41,608.41,0
1993-07-29,607.61,607.61,607.61,607.61,0
1993-07-30,610.91,610.91,610.91,610.91,0
1993-08-02,613.48,613.48,613.48,613.48,0
1993-08-03,620.66,620.66,620.66,620.66,0
1993-08-04,629.65,629.65,629.65,629.65,0
1993-08-05,632.06,632.06,632.06,632.06,0
1993-08-06,634.67,634.67,634.67,634.67,0
1993-08-09,632.62,632.62,632.62,632.62,0
1993-08-10,629.34,629.34,629.34,629.34,0
1993-08-11,628.85,628.85,628.85,628.85,0
1993-08-12,629.73,629.73,629.73,629.73,0
1993-08-13,631.06,631.06,631.06,631.06,0
1993-08-16,633.64,633.64,633.64,633.64,0
1993-08-17,636.45,636.45,636.45,636.45,0
1993-08-18,636.34,636.34,636.34,636.34,0
1993-08-19,635.67,635.67,635.67,635.67,0
1993-08-20,639.81,639.81,639.81,639.81,0
1993-08-23,640.32,640.32,640.32,640.32,0
1993-08-24,637.99,637.99,637.99,637.99,0
1993-08-25,638.69,638.69,638.69,638.69,0
1993-08-26,642.79,642.79,642.79,642.79,0
1993-08-27,644.67,644.67,644.67,644.67,0
1993-08-30,642.97,642.97,642.97,642.97,0
1993-08-31,643.13,643.13,643.13,643.13,0
1993-09-01,644.4,644.4,644.4,644.4,0
1993-09-02,645.54,645.54,645.54,645.54,0
1993-09-03,646.62,646.62,646.62,646.62,0
1993-09-06,646.85,646.85,646.85,646.85,0
1993-09-07,647.43,647.43,647.43,647.43,0
1993-09-08,646.7,646.7,646.7,646.7,0
1993-09-09,644.69,644.69,644.69,644.69,0
1993-09-10,642.95,642.95,642.95,642.95,0
1993-09-13,640.41,640.41,640.41,640.41,0
1993-09-14,639.58,639.58,639.58,639.58,0
1993-09-15,639.3,639.3,639.3,639.3,0
1993-09-16,641.15,641.15,641.15,641.15,0
1993-09-17,641.25,641.25,641.25,641.25,0
1993-09-20,639.79,639.79,639.79,639.79,0
1993-09-21,638.47,638.47,638.47,638.47,0
1993-09-22,638.38,638.38,638.38,638.38,0
1993-09-23,639.89,639.89,639.89,639.89,0
1993-09-24,644.85,644.85,644.85,644.85,0
1993-09-27,648.35,648.35,648.35,648.35,0
1993-09-28,650.4,650.4,650.4,650.4,0
1993-09-29,651.94,651.94,651.94,651.94,0
1993-09-30,650.12,650.12,650.12,650.12,0
1993-10-01,652.99,652.99,652.99,652.99,0
1993-10-04,654.12,654.12,654.12,654.12,0
1993-10-05,658.16,658.16,658.16,658.16,0
1993-10-06,662.32,662.32,662.32,662.32,0
1993-10-07,664.61,664.61,664.61,664.61,0
1993-10-08,670.72,670.72,670.72,670.72,0
1993-10-11,672.14,672.14,672.14,672.14,0
1993-10-12,672.14,672.14,672.14,672.14,0
1993-10-13,676.49,676.49,676.49,676.49,0
1993-10-14,675.05,675.05,675.05,675.05,0
1993-10-15,674.39,674.39,674.39,674.39,0
1993-10-18,674.58,674.58,674.58,674.58,0
1993-10-19,672.27,672.27,672.27,672.27,0
1993-10-20,678.94,678.94,678.94,678.94,0
1993-10-21,678.18,678.18,678.18,678.18,0
1993-10-22,677.35,677.35,677.35,677.35,0
1993-10-25,672.46,672.46,672.46,672.46,0
1993-10-26,668.42,668.42,668.42,668.42,0
1993-10-27,667.51,667.51,667.51,667.51,0
1993-10-28,666.37,666.37,666.37,666.37,0
1993-10-29,670.31,670.31,670.31,670.31,0
1993-11-01,670.31,670.31,670.31,670.31,0
1993-11-02,673.84,673.84,673.84,673.84,0
1993-11-03,673.15,673.15,673.15,673.15,0
1993-11-04,669.03,669.03,669.03,669.03,0
1993-11-05,663.94,663.94,663.94,663.94,0
1993-11-08,661.84,661.84,661.84,661.84,0
1993-11-09,664.55,664.55,664.55,664.55,0
1993-11-10,673.01,673.01,673.01,673.01,0
1993-11-11,671.1,671.1,671.1,671.1,0
1993-11-12,675,675,675,675,0
1993-11-15,680.03,680.03,680.03,680.03,0
1993-11-16,685.45,685.45,685.45,685.45,0
1993-11-17,689.54,689.54,689.54,689.54,0
1993-11-18,694.56,694.56,694.56,694.56,0
1993-11-19,696.91,696.91,696.91,696.91,0
1993-11-22,697.43,697.43,697.43,697.43,0
1993-11-23,699.28,699.28,699.28,699.28,0
1993-11-24,700.31,700.31,700.31,700.31,0
1993-11-25,703.77,703.77,703.77,703.77,0
1993-11-26,707.18,707.18,707.18,707.18,0
1993-11-29,707.78,707.78,707.78,707.78,0
1993-11-30,706.84,706.84,706.84,706.84,0
1993-12-01,706.63,706.63,706.63,706.63,0
1993-12-02,706.88,706.88,706.88,706.88,0
1993-12-03,708.23,708.23,708.23,708.23,0
1993-12-06,704.71,704.71,704.71,704.71,0
1993-12-07,704.92,704.92,704.92,704.92,0
1993-12-08,704.92,704.92,704.92,704.92,0
1993-12-09,708.23,708.23,708.23,708.23,0
1993-12-10,715.07,715.07,715.07,715.07,0
1993-12-13,726.63,726.63,726.63,726.63,0
1993-12-14,731.22,731.22,731.22,731.22,0
1993-12-15,738.08,738.08,738.08,738.08,0
1993-12-16,755.15,755.15,755.15,755.15,0
1993-12-17,754.84,754.84,754.84,754.84,0
1993-12-20,757.25,757.25,757.25,757.25,0
1993-12-21,763.84,763.84,763.84,763.84,0
1993-12-22,782.04,782.04,782.04,782.04,0
1993-12-23,793.27,793.27,793.27,793.27,0
1993-12-24,804.32,804.32,804.32,804.32,0
1993-12-27,816.25,816.25,816.25,816.25,0
1993-12-28,828.31,828.31,828.31,828.31,0
1993-12-29,817.67,817.67,817.67,817.67,0
1993-12-30,816.89,816.89,816.89,816.89,0
1993-12-31,816.89,816.89,816.89,816.89,0
1994-01-03,832.97,832.97,832.97,832.97,0
1994-01-04,842,842,842,842,0
1994-01-05,858.55,858.55,858.55,858.55,0
1994-01-06,858.55,858.55,858.55,858.55,0
1994-01-07,861.79,861.79,861.79,861.79,0
1994-01-10,864.66,864.66,864.66,864.66,0
1994-01-11,877.68,877.68,877.68,877.68,0
1994-01-12,888.72,888.72,888.72,888.72,0
1994-01-13,879.67,879.67,879.67,879.67,0
1994-01-14,882.38,882.38,882.38,882.38,0
1994-01-17,892.88,892.88,892.88,892.88,0
1994-01-18,906.18,906.18,906.18,906.18,0
1994-01-19,918.51,918.51,918.51,918.51,0
1994-01-20,923.04,923.04,923.04,923.04,0
1994-01-21,935.38,935.38,935.38,935.38,0
1994-01-24,938.82,938.82,938.82,938.82,0
1994-01-25,933.54,933.54,933.54,933.54,0
1994-01-26,934.93,934.93,934.93,934.93,0
1994-01-27,941,941,941,941,0
1994-01-28,950.27,950.27,950.27,950.27,0
1994-01-31,961.23,961.23,961.23,961.23,0
1994-02-01,979.98,979.98,979.98,979.98,0
1994-02-02,1005.81,1005.81,1005.81,1005.81,0
1994-02-03,1002.57,1002.57,1002.57,1002.57,0
1994-02-04,1015.58,1015.58,1015.58,1015.58,0
1994-02-07,1001,1001,1001,1001,0
1994-02-08,1009.37,1009.37,1009.37,1009.37,0
1994-02-09,998.83,998.83,998.83,998.83,0
1994-02-10,980.36,980.36,980.36,980.36,0
1994-02-11,964.96,964.96,964.96,964.96,0
1994-02-14,959.63,959.63,959.63,959.63,0
1994-02-15,970.45,970.45,970.45,970.45,0
1994-02-16,974.67,974.67,974.67,974.67,0
1994-02-17,991.94,991.94,991.94,991.94,0
1994-02-18,982.59,982.59,982.59,982.59,0
1994-02-21,985.82,985.82,985.82,985.82,0
1994-02-22,977.49,977.49,977.49,977.49,0
1994-02-23,975.96,975.96,975.96,975.96,0
1994-02-24,985.82,985.82,985.82,985.82,0
1994-02-25,945.54,945.54,945.54,945.54,0
1994-02-28,945.69,945.69,945.69,945.69,0
1994-03-01,930.05,930.05,930.05,930.05,0
1994-03-02,904.88,904.88,904.88,904.88,0
1994-03-03,917.32,917.32,917.32,917.32,0
1994-03-04,911.13,911.13,911.13,911.13,0
1994-03-07,909.7,909.7,909.7,909.7,0
1994-03-08,913.01,913.01,913.01,913.01,0
1994-03-09,923.15,923.15,923.15,923.15,0
1994-03-10,933.1,933.1,933.1,933.1,0
1994-03-11,933.1,933.1,933.1,933.1,0
1994-03-14,927.44,927.44,927.44,927.44,0
1994-03-15,916.41,916.41,916.41,916.41,0
1994-03-16,911.56,911.56,911.56,911.56,0
1994-03-17,912.97,912.97,912.97,912.97,0
1994-03-18,912.97,912.97,912.97,912.97,0
1994-03-21,873.66,873.66,873.66,873.66,0
1994-03-22,890.61,890.61,890.61,890.61,0
1994-03-23,892.86,892.86,892.86,892.86,0
1994-03-24,878.15,878.15,878.15,878.15,0
1994-03-25,883.12,883.12,883.12,883.12,0
1994-03-28,873.76,873.76,873.76,873.76,0
1994-03-29,860.43,860.43,860.43,860.43,0
1994-03-30,845.12,845.12,845.12,845.12,0
1994-03-31,840.1,840.1,840.1,840.1,0
1994-04-01,840.1,840.1,840.1,840.1,0
1994-04-04,812.99,812.99,812.99,812.99,0
1994-04-05,832.2,832.2,832.2,832.2,0
1994-04-06,841.12,841.12,841.12,841.12,0
1994-04-07,855.97,855.97,855.97,855.97,0
1994-04-08,854.88,854.88,854.88,854.88,0
1994-04-11,851.11,851.11,851.11,851.11,0
1994-04-12,844.56,844.56,844.56,844.56,0
1994-04-13,844.13,844.13,844.13,844.13,0
1994-04-14,844.82,844.82,844.82,844.82,0
1994-04-15,857.59,857.59,857.59,857.59,0
1994-04-18,862.26,862.26,862.26,862.26,0
1994-04-19,858.56,858.56,858.56,858.56,0
1994-04-20,851.6,851.6,851.6,851.6,0
1994-04-21,854.05,854.05,854.05,854.05,0
1994-04-22,856.89,856.89,856.89,856.89,0
1994-04-25,865.12,865.12,865.12,865.12,0
1994-04-26,877.15,877.15,877.15,877.15,0
1994-04-27,890.01,890.01,890.01,890.01,0
1994-04-28,885.22,885.22,885.22,885.22,0
1994-04-29,878.14,878.14,878.14,878.14,0
1994-05-02,872.79,872.79,872.79,872.79,0
1994-05-03,868.82,868.82,868.82,868.82,0
1994-05-04,868.45,868.45,868.45,868.45,0
1994-05-05,867.61,867.61,867.61,867.61,0
1994-05-06,859.57,859.57,859.57,859.57,0
1994-05-09,851.53,851.53,851.53,851.53,0
1994-05-10,855.92,855.92,855.92,855.92,0
1994-05-11,858.46,858.46,858.46,858.46,0
1994-05-12,864.11,864.11,864.11,864.11,0
1994-05-13,868.26,868.26,868.26,868.26,0
1994-05-16,870.79,870.79,870.79,870.79,0
1994-05-17,874.84,874.84,874.84,874.84,0
1994-05-18,884.92,884.92,884.92,884.92,0
1994-05-19,896.74,896.74,896.74,896.74,0
1994-05-20,901.43,901.43,901.43,901.43,0
1994-05-23,901.07,901.07,901.07,901.07,0
1994-05-24,906.57,906.57,906.57,906.57,0
1994-05-25,915.31,915.31,915.31,915.31,0
1994-05-26,923.41,923.41,923.41,923.41,0
1994-05-27,920.73,920.73,920.73,920.73,0
1994-05-30,925.71,925.71,925.71,925.71,0
1994-05-31,928.4,928.4,928.4,928.4,0
1994-06-01,936.48,936.48,936.48,936.48,0
1994-06-02,936.48,936.48,936.48,936.48,0
1994-06-03,944.92,944.92,944.92,944.92,0
1994-06-06,951.35,951.35,951.35,951.35,0
1994-06-07,957.33,957.33,957.33,957.33,0
1994-06-08,950.98,950.98,950.98,950.98,0
1994-06-09,946.39,946.39,946.39,946.39,0
1994-06-10,945.71,945.71,945.71,945.71,0
1994-06-13,948.09,948.09,948.09,948.09,0
1994-06-14,953.59,953.59,953.59,953.59,0
1994-06-15,955.37,955.37,955.37,955.37,0
1994-06-16,952.41,952.41,952.41,952.41,0
1994-06-17,943.85,943.85,943.85,943.85,0
1994-06-20,936.22,936.22,936.22,936.22,0
1994-06-21,922.79,922.79,922.79,922.79,0
1994-06-22,929.48,929.48,929.48,929.48,0
1994-06-23,930.56,930.56,930.56,930.56,0
1994-06-24,923.67,923.67,923.67,923.67,0
1994-06-27,922.1,922.1,922.1,922.1,0
1994-06-28,916.84,916.84,916.84,916.84,0
1994-06-29,916.84,916.84,916.84,916.84,0
1994-06-30,906.54,906.54,906.54,906.54,0
1994-07-01,914.51,914.51,914.51,914.51,0
1994-07-04,911.04,911.04,911.04,911.04,0
1994-07-05,908.02,908.02,908.02,908.02,0
1994-07-06,902.97,902.97,902.97,902.97,0
1994-07-07,906.98,906.98,906.98,906.98,0
1994-07-08,902.27,902.27,902.27,902.27,0
1994-07-11,893.73,893.73,893.73,893.73,0
1994-07-12,897.58,897.58,897.58,897.58,0
1994-07-13,903.45,903.45,903.45,903.45,0
1994-07-14,911.61,911.61,911.61,911.61,0
1994-07-15,909.21,909.21,909.21,909.21,0
1994-07-18,911.93,911.93,911.93,911.93,0
1994-07-19,908.37,908.37,908.37,908.37,0
1994-07-20,898.37,898.37,898.37,898.37,0
1994-07-21,897.68,897.68,897.68,897.68,0
1994-07-22,887.06,887.06,887.06,887.06,0
1994-07-25,891.67,891.67,891.67,891.67,0
1994-07-26,890.07,890.07,890.07,890.07,0
1994-07-27,888.67,888.67,888.67,888.67,0
1994-07-28,889.51,889.51,889.51,889.51,0
1994-07-29,897.24,897.24,897.24,897.24,0
1994-08-01,901.45,901.45,901.45,901.45,0
1994-08-02,915.81,915.81,915.81,915.81,0
1994-08-03,926.9,926.9,926.9,926.9,0
1994-08-04,925.55,925.55,925.55,925.55,0
1994-08-05,923.4,923.4,923.4,923.4,0
1994-08-08,926.14,926.14,926.14,926.14,0
1994-08-09,926.02,926.02,926.02,926.02,0
1994-08-10,925.68,925.68,925.68,925.68,0
1994-08-11,926.7,926.7,926.7,926.7,0
1994-08-12,927.32,927.32,927.32,927.32,0
1994-08-15,927.32,927.32,927.32,927.32,0
1994-08-16,931.84,931.84,931.84,931.84,0
1994-08-17,940.45,940.45,940.45,940.45,0
1994-08-18,943.35,943.35,943.35,943.35,0
1994-08-19,952.54,952.54,952.54,952.54,0
1994-08-22,965.5,965.5,965.5,965.5,0
1994-08-23,967.78,967.78,967.78,967.78,0
1994-08-24,969.31,969.31,969.31,969.31,0
1994-08-25,982.07,982.07,982.07,982.07,0
1994-08-26,992.98,992.98,992.98,992.98,0
1994-08-29,999.44,999.44,999.44,999.44,0
1994-08-30,997.42,997.42,997.42,997.42,0
1994-08-31,1007.05,1007.05,1007.05,1007.05,0
1994-09-01,1007.62,1007.62,1007.62,1007.62,0
1994-09-02,1006.09,1006.09,1006.09,1006.09,0
1994-09-05,1000.7,1000.7,1000.7,1000.7,0
1994-09-06,998.65,998.65,998.65,998.65,0
1994-09-07,1004.66,1004.66,1004.66,1004.66,0
1994-09-08,1016.36,1016.36,1016.36,1016.36,0
1994-09-09,1011.28,1011.28,1011.28,1011.28,0
1994-09-12,1010.04,1010.04,1010.04,1010.04,0
1994-09-13,1013.09,1013.09,1013.09,1013.09,0
1994-09-14,1017.54,1017.54,1017.54,1017.54,0
1994-09-15,1023.87,1023.87,1023.87,1023.87,0
1994-09-16,1032.57,1032.57,1032.57,1032.57,0
1994-09-19,1032.57,1032.57,1032.57,1032.57,0
1994-09-20,1031.28,1031.28,1031.28,1031.28,0
1994-09-21,1031.61,1031.61,1031.61,1031.61,0
1994-09-22,1032.14,1032.14,1032.14,1032.14,0
1994-09-23,1032.65,1032.65,1032.65,1032.65,0
1994-09-26,1037.31,1037.31,1037.31,1037.31,0
1994-09-27,1040.59,1040.59,1040.59,1040.59,0
1994-09-28,1046.94,1046.94,1046.94,1046.94,0
1994-09-29,1050.79,1050.79,1050.79,1050.79,0
1994-09-30,1061.8,1061.8,1061.8,1061.8,0
1994-10-03,1076.82,1076.82,1076.82,1076.82,0
1994-10-04,1083.53,1083.53,1083.53,1083.53,0
1994-10-05,1079.17,1079.17,1079.17,1079.17,0
1994-10-06,1085.38,1085.38,1085.38,1085.38,0
1994-10-07,1097.46,1097.46,1097.46,1097.46,0
1994-10-10,1109.95,1109.95,1109.95,1109.95,0
1994-10-11,1124.04,1124.04,1124.04,1124.04,0
1994-10-12,1124.04,1124.04,1124.04,1124.04,0
1994-10-13,1151.6,1151.6,1151.6,1151.6,0
1994-10-14,1151.6,1151.6,1151.6,1151.6,0
1994-10-17,1183.46,1183.46,1183.46,1183.46,0
1994-10-18,1177.06,1177.06,1177.06,1177.06,0
1994-10-19,1184.93,1184.93,1184.93,1184.93,0
1994-10-20,1160.06,1160.06,1160.06,1160.06,0
1994-10-21,1162.47,1162.47,1162.47,1162.47,0
1994-10-24,1167.25,1167.25,1167.25,1167.25,0
1994-10-25,1149.83,1149.83,1149.83,1149.83,0
1994-10-26,1151.21,1151.21,1151.21,1151.21,0
1994-10-27,1166.09,1166.09,1166.09,1166.09,0
1994-10-28,1173.44,1173.44,1173.44,1173.44,0
1994-10-31,1183.33,1183.33,1183.33,1183.33,0
1994-11-01,1183.33,1183.33,1183.33,1183.33,0
1994-11-02,1174.69,1174.69,1174.69,1174.69,0
1994-11-03,1168.19,1168.19,1168.19,1168.19,0
1994-11-04,1162.29,1162.29,1162.29,1162.29,0
1994-11-07,1160.52,1160.52,1160.52,1160.52,0
1994-11-08,1167.28,1167.28,1167.28,1167.28,0
1994-11-09,1175.37,1175.37,1175.37,1175.37,0
1994-11-10,1178.88,1178.88,1178.88,1178.88,0
1994-11-11,1167.73,1167.73,1167.73,1167.73,0
1994-11-14,1183.63,1183.63,1183.63,1183.63,0
1994-11-15,1180.87,1180.87,1180.87,1180.87,0
1994-11-16,1182.11,1182.11,1182.11,1182.11,0
1994-11-17,1194.22,1194.22,1194.22,1194.22,0
1994-11-18,1192.07,1192.07,1192.07,1192.07,0
1994-11-21,1200.69,1200.69,1200.69,1200.69,0
1994-11-22,1185.4,1185.4,1185.4,1185.4,0
1994-11-23,1168.13,1168.13,1168.13,1168.13,0
1994-11-24,1175.07,1175.07,1175.07,1175.07,0
1994-11-25,1175.07,1175.07,1175.07,1175.07,0
1994-11-28,1182.4,1182.4,1182.4,1182.4,0
1994-11-29,1192.45,1192.45,1192.45,1192.45,0
1994-11-30,1188.91,1188.91,1188.91,1188.91,0
1994-12-01,1172.98,1172.98,1172.98,1172.98,0
1994-12-02,1172.98,1172.98,1172.98,1172.98,0
1994-12-05,1158.06,1158.06,1158.06,1158.06,0
1994-12-06,1164.79,1164.79,1164.79,1164.79,0
1994-12-07,1172.93,1172.93,1172.93,1172.93,0
1994-12-08,1172.93,1172.93,1172.93,1172.93,0
1994-12-09,1166.86,1166.86,1166.86,1166.86,0
1994-12-12,1164.58,1164.58,1164.58,1164.58,0
1994-12-13,1161.47,1161.47,1161.47,1161.47,0
1994-12-14,1162.51,1162.51,1162.51,1162.51,0
1994-12-15,1156.36,1156.36,1156.36,1156.36,0
1994-12-16,1153.55,1153.55,1153.55,1153.55,0
1994-12-19,1148.87,1148.87,1148.87,1148.87,0
1994-12-20,1136.72,1136.72,1136.72,1136.72,0
1994-12-21,1124.65,1124.65,1124.65,1124.65,0
1994-12-22,1116.75,1116.75,1116.75,1116.75,0
1994-12-23,1136.77,1136.77,1136.77,1136.77,0
1994-12-26,1145.44,1145.44,1145.44,1145.44,0
1994-12-27,1131.92,1131.92,1131.92,1131.92,0
1994-12-28,1127.72,1127.72,1127.72,1127.72,0
1994-12-29,1125.84,1125.84,1125.84,1125.84,0
1994-12-30,1131.86,1131.86,1131.86,1131.86,0
1995-01-02,1128.41,1128.41,1128.41,1128.41,0
1995-01-03,1140.46,1140.46,1140.46,1140.46,0
1995-01-04,1135.88,1135.88,1135.88,1135.88,0
1995-01-05,1135.88,1135.88,1135.88,1135.88,0
1995-01-06,1133.62,1133.62,1133.62,1133.62,0
1995-01-09,1112.57,1112.57,1112.57,1112.57,0
1995-01-10,1070.45,1070.45,1070.45,1070.45,0
1995-01-11,1090.85,1090.85,1090.85,1090.85,0
1995-01-12,1127.65,1127.65,1127.65,1127.65,0
1995-01-13,1127.65,1127.65,1127.65,1127.65,0
1995-01-16,1127.65,1127.65,1127.65,1127.65,0
1995-01-17,1150.85,1150.85,1150.85,1150.85,0
1995-01-18,1135.04,1135.04,1135.04,1135.04,0
1995-01-19,1123,1123,1123,1123,0
1995-01-20,1127.89,1127.89,1127.89,1127.89,0
1995-01-23,1122.71,1122.71,1122.71,1122.71,0
1995-01-24,1130.31,1130.31,1130.31,1130.31,0
1995-01-25,1135.49,1135.49,1135.49,1135.49,0
1995-01-26,1134.51,1134.51,1134.51,1134.51,0
1995-01-27,1135.48,1135.48,1135.48,1135.48,0
1995-01-30,1114.93,1114.93,1114.93,1114.93,0
1995-01-31,1129.03,1129.03,1129.03,1129.03,0
1995-02-01,1140.66,1140.66,1140.66,1140.66,0
1995-02-02,1142.55,1142.55,1142.55,1142.55,0
1995-02-03,1150.59,1150.59,1150.59,1150.59,0
1995-02-06,1144.31,1144.31,1144.31,1144.31,0
1995-02-07,1142.68,1142.68,1142.68,1142.68,0
1995-02-08,1138.44,1138.44,1138.44,1138.44,0
1995-02-09,1131.41,1131.41,1131.41,1131.41,0
1995-02-10,1129.12,1129.12,1129.12,1129.12,0
1995-02-13,1127.73,1127.73,1127.73,1127.73,0
1995-02-14,1106.47,1106.47,1106.47,1106.47,0
1995-02-15,1098.15,1098.15,1098.15,1098.15,0
1995-02-16,1073.79,1073.79,1073.79,1073.79,0
1995-02-17,1083.22,1083.22,1083.22,1083.22,0
1995-02-20,1089.31,1089.31,1089.31,1089.31,0
1995-02-21,1090.14,1090.14,1090.14,1090.14,0
1995-02-22,1088.17,1088.17,1088.17,1088.17,0
1995-02-23,1103.18,1103.18,1103.18,1103.18,0
1995-02-24,1121.29,1121.29,1121.29,1121.29,0
1995-02-27,1113.35,1113.35,1113.35,1113.35,0
1995-02-28,1109.88,1109.88,1109.88,1109.88,0
1995-03-01,1103.08,1103.08,1103.08,1103.08,0
1995-03-02,1078.52,1078.52,1078.52,1078.52,0
1995-03-03,1064.87,1064.87,1064.87,1064.87,0
1995-03-06,1044.7,1044.7,1044.7,1044.7,0
1995-03-07,1018.6,1018.6,1018.6,1018.6,0
1995-03-08,985.89,985.89,985.89,985.89,0
1995-03-09,954.88,954.88,954.88,954.88,0
1995-03-10,1005.54,1005.54,1005.54,1005.54,0
1995-03-13,1039.03,1039.03,1039.03,1039.03,0
1995-03-14,1092.28,1092.28,1092.28,1092.28,0
1995-03-15,1079.27,1079.27,1079.27,1079.27,0
1995-03-16,1090.22,1090.22,1090.22,1090.22,0
1995-03-17,1087.34,1087.34,1087.34,1087.34,0
1995-03-20,1085.61,1085.61,1085.61,1085.61,0
1995-03-21,1087.03,1087.03,1087.03,1087.03,0
1995-03-22,1091.58,1091.58,1091.58,1091.58,0
1995-03-23,1094.73,1094.73,1094.73,1094.73,0
1995-03-24,1122.89,1122.89,1122.89,1122.89,0
1995-03-27,1106.72,1106.72,1106.72,1106.72,0
1995-03-28,1106.41,1106.41,1106.41,1106.41,0
1995-03-29,1105.19,1105.19,1105.19,1105.19,0
1995-03-30,1111.68,1111.68,1111.68,1111.68,0
1995-03-31,1100.63,1100.63,1100.63,1100.63,0
1995-04-03,1096.31,1096.31,1096.31,1096.31,0
1995-04-04,1104.37,1104.37,1104.37,1104.37,0
1995-04-05,1119.38,1119.38,1119.38,1119.38,0
1995-04-06,1121.73,1121.73,1121.73,1121.73,0
1995-04-07,1121.01,1121.01,1121.01,1121.01,0
1995-04-10,1119.27,1119.27,1119.27,1119.27,0
1995-04-11,1116.78,1116.78,1116.78,1116.78,0
1995-04-12,1113.23,1113.23,1113.23,1113.23,0
1995-04-13,1109.95,1109.95,1109.95,1109.95,0
1995-04-14,1109.95,1109.95,1109.95,1109.95,0
1995-04-17,1107.19,1107.19,1107.19,1107.19,0
1995-04-18,1108.86,1108.86,1108.86,1108.86,0
1995-04-19,1102.45,1102.45,1102.45,1102.45,0
1995-04-20,1106.75,1106.75,1106.75,1106.75,0
1995-04-21,1117.65,1117.65,1117.65,1117.65,0
1995-04-24,1131.3,1131.3,1131.3,1131.3,0
1995-04-25,1142.76,1142.76,1142.76,1142.76,0
1995-04-26,1142.46,1142.46,1142.46,1142.46,0
1995-04-27,1143.4,1143.4,1143.4,1143.4,0
1995-04-28,1140.79,1140.79,1140.79,1140.79,0
1995-05-01,1140.79,1140.79,1140.79,1140.79,0
1995-05-02,1136.1,1136.1,1136.1,1136.1,0
1995-05-03,1149.85,1149.85,1149.85,1149.85,0
1995-05-04,1150.18,1150.18,1150.18,1150.18,0
1995-05-05,1156.25,1156.25,1156.25,1156.25,0
1995-05-08,1160.36,1160.36,1160.36,1160.36,0
1995-05-09,1169.15,1169.15,1169.15,1169.15,0
1995-05-10,1198.31,1198.31,1198.31,1198.31,0
1995-05-11,1204.65,1204.65,1204.65,1204.65,0
1995-05-12,1225.98,1225.98,1225.98,1225.98,0
1995-05-15,1218.8,1218.8,1218.8,1218.8,0
1995-05-16,1208.02,1208.02,1208.02,1208.02,0
1995-05-17,1219.59,1219.59,1219.59,1219.59,0
1995-05-18,1246.71,1246.71,1246.71,1246.71,0
1995-05-19,1244.78,1244.78,1244.78,1244.78,0
1995-05-22,1244.45,1244.45,1244.45,1244.45,0
1995-05-23,1258.76,1258.76,1258.76,1258.76,0
1995-05-24,1269.61,1269.61,1269.61,1269.61,0
1995-05-25,1266.87,1266.87,1266.87,1266.87,0
1995-05-26,1267.56,1267.56,1267.56,1267.56,0
1995-05-29,1280.37,1280.37,1280.37,1280.37,0
1995-05-30,1272.45,1272.45,1272.45,1272.45,0
1995-05-31,1268.15,1268.15,1268.15,1268.15,0
1995-06-01,1273.03,1273.03,1273.03,1273.03,0
1995-06-02,1276.43,1276.43,1276.43,1276.43,0
1995-06-05,1284.4,1284.4,1284.4,1284.4,0
1995-06-06,1291.63,1291.63,1291.63,1291.63,0
1995-06-07,1280.78,1280.78,1280.78,1280.78,0
1995-06-08,1271.12,1271.12,1271.12,1271.12,0
1995-06-09,1272.99,1272.99,1272.99,1272.99,0
1995-06-12,1258.11,1258.11,1258.11,1258.11,0
1995-06-13,1271.17,1271.17,1271.17,1271.17,0
1995-06-14,1264.62,1264.62,1264.62,1264.62,0
1995-06-15,1264.62,1264.62,1264.62,1264.62,0
1995-06-16,1257.06,1257.06,1257.06,1257.06,0
1995-06-19,1237.71,1237.71,1237.71,1237.71,0
1995-06-20,1246.96,1246.96,1246.96,1246.96,0
1995-06-21,1254.09,1254.09,1254.09,1254.09,0
1995-06-22,1261.07,1261.07,1261.07,1261.07,0
1995-06-23,1254.29,1254.29,1254.29,1254.29,0
1995-06-26,1256.49,1256.49,1256.49,1256.49,0
1995-06-27,1258.46,1258.46,1258.46,1258.46,0
1995-06-28,1269.1,1269.1,1269.1,1269.1,0
1995-06-29,1269.1,1269.1,1269.1,1269.1,0
1995-06-30,1287.26,1287.26,1287.26,1287.26,0
1995-07-03,1295.32,1295.32,1295.32,1295.32,0
1995-07-04,1295.08,1295.08,1295.08,1295.08,0
1995-07-05,1282.94,1282.94,1282.94,1282.94,0
1995-07-06,1306.38,1306.38,1306.38,1306.38,0
1995-07-07,1309.49,1309.49,1309.49,1309.49,0
1995-07-10,1319.51,1319.51,1319.51,1319.51,0
1995-07-11,1327.54,1327.54,1327.54,1327.54,0
1995-07-12,1321.16,1321.16,1321.16,1321.16,0
1995-07-13,1309.06,1309.06,1309.06,1309.06,0
1995-07-14,1312.11,1312.11,1312.11,1312.11,0
1995-07-17,1311.32,1311.32,1311.32,1311.32,0
1995-07-18,1309.75,1309.75,1309.75,1309.75,0
1995-07-19,1299.05,1299.05,1299.05,1299.05,0
1995-07-20,1304.75,1304.75,1304.75,1304.75,0
1995-07-21,1298.08,1298.08,1298.08,1298.08,0
1995-07-24,1288.87,1288.87,1288.87,1288.87,0
1995-07-25,1288.33,1288.33,1288.33,1288.33,0
1995-07-26,1292.37,1292.37,1292.37,1292.37,0
1995-07-27,1293.21,1293.21,1293.21,1293.21,0
1995-07-28,1292.24,1292.24,1292.24,1292.24,0
1995-07-31,1286,1286,1286,1286,0
1995-08-01,1281.26,1281.26,1281.26,1281.26,0
1995-08-02,1284.06,1284.06,1284.06,1284.06,0
1995-08-03,1283.49,1283.49,1283.49,1283.49,0
1995-08-04,1281.65,1281.65,1281.65,1281.65,0
1995-08-07,1280.29,1280.29,1280.29,1280.29,0
1995-08-08,1266.06,1266.06,1266.06,1266.06,0
1995-08-09,1256.1,1256.1,1256.1,1256.1,0
1995-08-10,1258.94,1258.94,1258.94,1258.94,0
1995-08-11,1249.47,1249.47,1249.47,1249.47,0
1995-08-14,1231.25,1231.25,1231.25,1231.25,0
1995-08-15,1231.25,1231.25,1231.25,1231.25,0
1995-08-16,1238.63,1238.63,1238.63,1238.63,0
1995-08-17,1261.04,1261.04,1261.04,1261.04,0
1995-08-18,1281.62,1281.62,1281.62,1281.62,0
1995-08-21,1275.24,1275.24,1275.24,1275.24,0
1995-08-22,1263.03,1263.03,1263.03,1263.03,0
1995-08-23,1245.18,1245.18,1245.18,1245.18,0
1995-08-24,1236.01,1236.01,1236.01,1236.01,0
1995-08-25,1237.87,1237.87,1237.87,1237.87,0
1995-08-28,1231.86,1231.86,1231.86,1231.86,0
1995-08-29,1242.26,1242.26,1242.26,1242.26,0
1995-08-30,1253.46,1253.46,1253.46,1253.46,0
1995-08-31,1258.67,1258.67,1258.67,1258.67,0
1995-09-01,1256.96,1256.96,1256.96,1256.96,0
1995-09-04,1259.33,1259.33,1259.33,1259.33,0
1995-09-05,1250.08,1250.08,1250.08,1250.08,0
1995-09-06,1244.95,1244.95,1244.95,1244.95,0
1995-09-07,1239.36,1239.36,1239.36,1239.36,0
1995-09-08,1229.31,1229.31,1229.31,1229.31,0
1995-09-11,1229.31,1229.31,1229.31,1229.31,0
1995-09-12,1223.73,1223.73,1223.73,1223.73,0
1995-09-13,1225.53,1225.53,1225.53,1225.53,0
1995-09-14,1227.17,1227.17,1227.17,1227.17,0
1995-09-15,1232.07,1232.07,1232.07,1232.07,0
1995-09-18,1232.07,1232.07,1232.07,1232.07,0
1995-09-19,1232.07,1232.07,1232.07,1232.07,0
1995-09-20,1230.23,1230.23,1230.23,1230.23,0
1995-09-21,1228.8,1228.8,1228.8,1228.8,0
1995-09-22,1223.51,1223.51,1223.51,1223.51,0
1995-09-25,1214.38,1214.38,1214.38,1214.38,0
1995-09-26,1193.48,1193.48,1193.48,1193.48,0
1995-09-27,1190.68,1190.68,1190.68,1190.68,0
1995-09-28,1208.24,1208.24,1208.24,1208.24,0
1995-09-29,1213.74,1213.74,1213.74,1213.74,0
1995-10-02,1212.5,1212.5,1212.5,1212.5,0
1995-10-03,1209.13,1209.13,1209.13,1209.13,0
1995-10-04,1208.9,1208.9,1208.9,1208.9,0
1995-10-05,1221.73,1221.73,1221.73,1221.73,0
1995-10-06,1225.85,1225.85,1225.85,1225.85,0
1995-10-09,1227.1,1227.1,1227.1,1227.1,0
1995-10-10,1225.42,1225.42,1225.42,1225.42,0
1995-10-11,1230.09,1230.09,1230.09,1230.09,0
1995-10-12,1230.09,1230.09,1230.09,1230.09,0
1995-10-13,1235.79,1235.79,1235.79,1235.79,0
1995-10-16,1242.48,1242.48,1242.48,1242.48,0
1995-10-17,1249.45,1249.45,1249.45,1249.45,0
1995-10-18,1233.67,1233.67,1233.67,1233.67,0
1995-10-19,1227.6,1227.6,1227.6,1227.6,0
1995-10-20,1225.73,1225.73,1225.73,1225.73,0
1995-10-23,1240.24,1240.24,1240.24,1240.24,0
1995-10-24,1246.48,1246.48,1246.48,1246.48,0
1995-10-25,1240.3,1240.3,1240.3,1240.3,0
1995-10-26,1231.17,1231.17,1231.17,1231.17,0
1995-10-27,1250.51,1250.51,1250.51,1250.51,0
1995-10-30,1242.05,1242.05,1242.05,1242.05,0
1995-10-31,1233.55,1233.55,1233.55,1233.55,0
1995-11-01,1233.55,1233.55,1233.55,1233.55,0
1995-11-02,1222.92,1222.92,1222.92,1222.92,0
1995-11-03,1214.81,1214.81,1214.81,1214.81,0
1995-11-06,1198.77,1198.77,1198.77,1198.77,0
1995-11-07,1197.66,1197.66,1197.66,1197.66,0
1995-11-08,1182.96,1182.96,1182.96,1182.96,0
1995-11-09,1170.48,1170.48,1170.48,1170.48,0
1995-11-10,1158.78,1158.78,1158.78,1158.78,0
1995-11-13,1152.55,1152.55,1152.55,1152.55,0
1995-11-14,1161.85,1161.85,1161.85,1161.85,0
1995-11-15,1164.76,1164.76,1164.76,1164.76,0
1995-11-16,1162.02,1162.02,1162.02,1162.02,0
1995-11-17,1167.21,1167.21,1167.21,1167.21,0
1995-11-20,1168.45,1168.45,1168.45,1168.45,0
1995-11-21,1180.29,1180.29,1180.29,1180.29,0
1995-11-22,1181.16,1181.16,1181.16,1181.16,0
1995-11-23,1170.28,1170.28,1170.28,1170.28,0
1995-11-24,1175.09,1175.09,1175.09,1175.09,0
1995-11-27,1164.02,1164.02,1164.02,1164.02,0
1995-11-28,1158.28,1158.28,1158.28,1158.28,0
1995-11-29,1159.24,1159.24,1159.24,1159.24,0
1995-11-30,1161.51,1161.51,1161.51,1161.51,0
1995-12-01,1169.78,1169.78,1169.78,1169.78,0
1995-12-04,1197.96,1197.96,1197.96,1197.96,0
1995-12-05,1179.81,1179.81,1179.81,1179.81,0
1995-12-06,1177.76,1177.76,1177.76,1177.76,0
1995-12-07,1169.68,1169.68,1169.68,1169.68,0
1995-12-08,1169.68,1169.68,1169.68,1169.68,0
1995-12-11,1167.29,1167.29,1167.29,1167.29,0
1995-12-12,1180.89,1180.89,1180.89,1180.89,0
1995-12-13,1185.94,1185.94,1185.94,1185.94,0
1995-12-14,1185.36,1185.36,1185.36,1185.36,0
1995-12-15,1194.9,1194.9,1194.9,1194.9,0
1995-12-18,1191.98,1191.98,1191.98,1191.98,0
1995-12-19,1194.79,1194.79,1194.79,1194.79,0
1995-12-20,1195.52,1195.52,1195.52,1195.52,0
1995-12-21,1207.13,1207.13,1207.13,1207.13,0
1995-12-22,1210.26,1210.26,1210.26,1210.26,0
1995-12-25,1210.26,1210.26,1210.26,1210.26,0
1995-12-26,1202.31,1202.31,1202.31,1202.31,0
1995-12-27,1197.5,1197.5,1197.5,1197.5,0
1995-12-28,1199.9,1199.9,1199.9,1199.9,0
1995-12-29,1197.54,1197.54,1197.54,1197.54,0
1996-01-01,1197.54,1197.54,1197.54,1197.54,0
1996-01-02,1195.69,1195.69,1195.69,1195.69,0
1996-01-03,1206.18,1206.18,1206.18,1206.18,0
1996-01-04,1206.25,1206.25,1206.25,1206.25,0
1996-01-05,1209.67,1209.67,1209.67,1209.67,0
1996-01-08,1210.96,1210.96,1210.96,1210.96,0
1996-01-09,1208.07,1208.07,1208.07,1208.07,0
1996-01-10,1200.05,1200.05,1200.05,1200.05,0
1996-01-11,1199.73,1199.73,1199.73,1199.73,0
1996-01-12,1205.97,1205.97,1205.97,1205.97,0
1996-01-15,1202.66,1202.66,1202.66,1202.66,0
1996-01-16,1206.11,1206.11,1206.11,1206.11,0
1996-01-17,1208.65,1208.65,1208.65,1208.65,0
1996-01-18,1208.79,1208.79,1208.79,1208.79,0
1996-01-19,1207.69,1207.69,1207.69,1207.69,0
1996-01-22,1197.41,1197.41,1197.41,1197.41,0
1996-01-23,1196.74,1196.74,1196.74,1196.74,0
1996-01-24,1194.63,1194.63,1194.63,1194.63,0
1996-01-25,1191.98,1191.98,1191.98,1191.98,0
1996-01-26,1178.92,1178.92,1178.92,1178.92,0
1996-01-29,1180.15,1180.15,1180.15,1180.15,0
1996-01-30,1175.73,1175.73,1175.73,1175.73,0
1996-01-31,1180.48,1180.48,1180.48,1180.48,0
1996-02-01,1195.48,1195.48,1195.48,1195.48,0
1996-02-02,1200.05,1200.05,1200.05,1200.05,0
1996-02-05,1196.04,1196.04,1196.04,1196.04,0
1996-02-06,1187.2,1187.2,1187.2,1187.2,0
1996-02-07,1189.15,1189.15,1189.15,1189.15,0
1996-02-08,1187.42,1187.42,1187.42,1187.42,0
1996-02-09,1183.13,1183.13,1183.13,1183.13,0
1996-02-12,1171.59,1171.59,1171.59,1171.59,0
1996-02-13,1168.64,1168.64,1168.64,1168.64,0
1996-02-14,1168.59,1168.59,1168.59,1168.59,0
1996-02-15,1159.53,1159.53,1159.53,1159.53,0
1996-02-16,1157.35,1157.35,1157.35,1157.35,0
1996-02-19,1152.73,1152.73,1152.73,1152.73,0
1996-02-20,1159.49,1159.49,1159.49,1159.49,0
1996-02-21,1174.7,1174.7,1174.7,1174.7,0
1996-02-22,1170.07,1170.07,1170.07,1170.07,0
1996-02-23,1163.59,1163.59,1163.59,1163.59,0
1996-02-26,1163.4,1163.4,1163.4,1163.4,0
1996-02-27,1169.65,1169.65,1169.65,1169.65,0
1996-02-28,1164.88,1164.88,1164.88,1164.88,0
1996-02-29,1165.88,1165.88,1165.88,1165.88,0
1996-03-01,1168.62,1168.62,1168.62,1168.62,0
1996-03-04,1168.77,1168.77,1168.77,1168.77,0
1996-03-05,1165.5,1165.5,1165.5,1165.5,0
1996-03-06,1156.32,1156.32,1156.32,1156.32,0
1996-03-07,1148.33,1148.33,1148.33,1148.33,0
1996-03-08,1137.68,1137.68,1137.68,1137.68,0
1996-03-11,1144.26,1144.26,1144.26,1144.26,0
1996-03-12,1144.09,1144.09,1144.09,1144.09,0
1996-03-13,1145.25,1145.25,1145.25,1145.25,0
1996-03-14,1145.57,1145.57,1145.57,1145.57,0
1996-03-15,1140.9,1140.9,1140.9,1140.9,0
1996-03-18,1138.5,1138.5,1138.5,1138.5,0
1996-03-19,1133.62,1133.62,1133.62,1133.62,0
1996-03-20,1129.64,1129.64,1129.64,1129.64,0
1996-03-21,1125.79,1125.79,1125.79,1125.79,0
1996-03-22,1125.66,1125.66,1125.66,1125.66,0
1996-03-25,1121.84,1121.84,1121.84,1121.84,0
1996-03-26,1112.67,1112.67,1112.67,1112.67,0
1996-03-27,1109.64,1109.64,1109.64,1109.64,0
1996-03-28,1111.31,1111.31,1111.31,1111.31,0
1996-03-29,1111.12,1111.12,1111.12,1111.12,0
1996-04-01,1103.75,1103.75,1103.75,1103.75,0
1996-04-02,1103.87,1103.87,1103.87,1103.87,0
1996-04-03,1094.72,1094.72,1094.72,1094.72,0
1996-04-04,1094.72,1094.72,1094.72,1094.72,0
1996-04-05,1094.72,1094.72,1094.72,1094.72,0
1996-04-08,1088.07,1088.07,1088.07,1088.07,0
1996-04-09,1089.69,1089.69,1089.69,1089.69,0
1996-04-10,1095.01,1095.01,1095.01,1095.01,0
1996-04-11,1097.82,1097.82,1097.82,1097.82,0
1996-04-12,1106.43,1106.43,1106.43,1106.43,0
1996-04-15,1115.24,1115.24,1115.24,1115.24,0
1996-04-16,1122.74,1122.74,1122.74,1122.74,0
1996-04-17,1123.87,1123.87,1123.87,1123.87,0
1996-04-18,1131.13,1131.13,1131.13,1131.13,0
1996-04-19,1145.91,1145.91,1145.91,1145.91,0
1996-04-22,1154.86,1154.86,1154.86,1154.86,0
1996-04-23,1149.72,1149.72,1149.72,1149.72,0
1996-04-24,1143.36,1143.36,1143.36,1143.36,0
1996-04-25,1149,1149,1149,1149,0
1996-04-26,1158.96,1158.96,1158.96,1158.96,0
1996-04-29,1149.76,1149.76,1149.76,1149.76,0
1996-04-30,1147.42,1147.42,1147.42,1147.42,0
1996-05-01,1147.42,1147.42,1147.42,1147.42,0
1996-05-02,1152.64,1152.64,1152.64,1152.64,0
1996-05-03,1157.33,1157.33,1157.33,1157.33,0
1996-05-06,1153.41,1153.41,1153.41,1153.41,0
1996-05-07,1156.69,1156.69,1156.69,1156.69,0
1996-05-08,1161.9,1161.9,1161.9,1161.9,0
1996-05-09,1168.93,1168.93,1168.93,1168.93,0
1996-05-10,1167.51,1167.51,1167.51,1167.51,0
1996-05-13,1162.87,1162.87,1162.87,1162.87,0
1996-05-14,1171.73,1171.73,1171.73,1171.73,0
1996-05-15,1166.42,1166.42,1166.42,1166.42,0
1996-05-16,1159.39,1159.39,1159.39,1159.39,0
1996-05-17,1156.65,1156.65,1156.65,1156.65,0
1996-05-20,1159.71,1159.71,1159.71,1159.71,0
1996-05-21,1159.71,1159.71,1159.71,1159.71,0
1996-05-22,1151.74,1151.74,1151.74,1151.74,0
1996-05-23,1145.24,1145.24,1145.24,1145.24,0
1996-05-24,1142.04,1142.04,1142.04,1142.04,0
1996-05-27,1134.4,1134.4,1134.4,1134.4,0
1996-05-28,1128.51,1128.51,1128.51,1128.51,0
1996-05-29,1124.27,1124.27,1124.27,1124.27,0
1996-05-30,1123.88,1123.88,1123.88,1123.88,0
1996-05-31,1130.19,1130.19,1130.19,1130.19,0
1996-06-03,1119.38,1119.38,1119.38,1119.38,0
1996-06-04,1107.66,1107.66,1107.66,1107.66,0
1996-06-05,1112.28,1112.28,1112.28,1112.28,0
1996-06-06,1112.28,1112.28,1112.28,1112.28,0
1996-06-07,1119.63,1119.63,1119.63,1119.63,0
1996-06-10,1120.83,1120.83,1120.83,1120.83,0
1996-06-11,1120.04,1120.04,1120.04,1120.04,0
1996-06-12,1132.95,1132.95,1132.95,1132.95,0
1996-06-13,1148.87,1148.87,1148.87,1148.87,0
1996-06-14,1146.87,1146.87,1146.87,1146.87,0
1996-06-17,1140.65,1140.65,1140.65,1140.65,0
1996-06-18,1146.38,1146.38,1146.38,1146.38,0
1996-06-19,1146.55,1146.55,1146.55,1146.55,0
1996-06-20,1146.02,1146.02,1146.02,1146.02,0
1996-06-21,1151.8,1151.8,1151.8,1151.8,0
1996-06-24,1151.8,1151.8,1151.8,1151.8,0
1996-06-25,1145.07,1145.07,1145.07,1145.07,0
1996-06-26,1146.65,1146.65,1146.65,1146.65,0
1996-06-27,1153.43,1153.43,1153.43,1153.43,0
1996-06-28,1164.26,1164.26,1164.26,1164.26,0
1996-07-01,1175.52,1175.52,1175.52,1175.52,0
1996-07-02,1180.52,1180.52,1180.52,1180.52,0
1996-07-03,1184.91,1184.91,1184.91,1184.91,0
1996-07-04,1191.89,1191.89,1191.89,1191.89,0
1996-07-05,1194.77,1194.77,1194.77,1194.77,0
1996-07-08,1192.85,1192.85,1192.85,1192.85,0
1996-07-09,1192.85,1192.85,1192.85,1192.85,0
1996-07-10,1189.99,1189.99,1189.99,1189.99,0
1996-07-11,1185.91,1185.91,1185.91,1185.91,0
1996-07-12,1179.81,1179.81,1179.81,1179.81,0
1996-07-15,1173.57,1173.57,1173.57,1173.57,0
1996-07-16,1167.99,1167.99,1167.99,1167.99,0
1996-07-17,1165.2,1165.2,1165.2,1165.2,0
1996-07-18,1170.28,1170.28,1170.28,1170.28,0
1996-07-19,1173.68,1173.68,1173.68,1173.68,0
1996-07-22,1169.55,1169.55,1169.55,1169.55,0
1996-07-23,1169.02,1169.02,1169.02,1169.02,0
1996-07-24,1167.34,1167.34,1167.34,1167.34,0
1996-07-25,1161.79,1161.79,1161.79,1161.79,0
1996-07-26,1161.79,1161.79,1161.79,1161.79,0
1996-07-29,1154.14,1154.14,1154.14,1154.14,0
1996-07-30,1152.08,1152.08,1152.08,1152.08,0
1996-07-31,1150.62,1150.62,1150.62,1150.62,0
1996-08-01,1149.54,1149.54,1149.54,1149.54,0
1996-08-02,1157.72,1157.72,1157.72,1157.72,0
1996-08-05,1155.56,1155.56,1155.56,1155.56,0
1996-08-06,1148.23,1148.23,1148.23,1148.23,0
1996-08-07,1143.52,1143.52,1143.52,1143.52,0
1996-08-08,1137.25,1137.25,1137.25,1137.25,0
1996-08-09,1139.48,1139.48,1139.48,1139.48,0
1996-08-12,1131.56,1131.56,1131.56,1131.56,0
1996-08-13,1121.19,1121.19,1121.19,1121.19,0
1996-08-14,1120.07,1120.07,1120.07,1120.07,0
1996-08-15,1120.07,1120.07,1120.07,1120.07,0
1996-08-16,1126.1,1126.1,1126.1,1126.1,0
1996-08-19,1123.83,1123.83,1123.83,1123.83,0
1996-08-20,1123.88,1123.88,1123.88,1123.88,0
1996-08-21,1123.42,1123.42,1123.42,1123.42,0
1996-08-22,1124.5,1124.5,1124.5,1124.5,0
1996-08-23,1119.36,1119.36,1119.36,1119.36,0
1996-08-26,1110.26,1110.26,1110.26,1110.26,0
1996-08-27,1110.53,1110.53,1110.53,1110.53,0
1996-08-28,1111.35,1111.35,1111.35,1111.35,0
1996-08-29,1107.26,1107.26,1107.26,1107.26,0
1996-08-30,1106.36,1106.36,1106.36,1106.36,0
1996-09-02,1103.44,1103.44,1103.44,1103.44,0
1996-09-03,1103.56,1103.56,1103.56,1103.56,0
1996-09-04,1104.36,1104.36,1104.36,1104.36,0
1996-09-05,1111.21,1111.21,1111.21,1111.21,0
1996-09-06,1115.01,1115.01,1115.01,1115.01,0
1996-09-09,1115.6,1115.6,1115.6,1115.6,0
1996-09-10,1114.88,1114.88,1114.88,1114.88,0
1996-09-11,1114.88,1114.88,1114.88,1114.88,0
1996-09-12,1121.67,1121.67,1121.67,1121.67,0
1996-09-13,1122.22,1122.22,1122.22,1122.22,0
1996-09-16,1124.9,1124.9,1124.9,1124.9,0
1996-09-17,1129.99,1129.99,1129.99,1129.99,0
1996-09-18,1129.99,1129.99,1129.99,1129.99,0
1996-09-19,1129.99,1129.99,1129.99,1129.99,0
1996-09-20,1132.5,1132.5,1132.5,1132.5,0
1996-09-23,1137.93,1137.93,1137.93,1137.93,0
1996-09-24,1141.88,1141.88,1141.88,1141.88,0
1996-09-25,1136.31,1136.31,1136.31,1136.31,0
1996-09-26,1133.25,1133.25,1133.25,1133.25,0
1996-09-27,1132.92,1132.92,1132.92,1132.92,0
1996-09-30,1129.72,1129.72,1129.72,1129.72,0
1996-10-01,1131.14,1131.14,1131.14,1131.14,0
1996-10-02,1135.04,1135.04,1135.04,1135.04,0
1996-10-03,1146.42,1146.42,1146.42,1146.42,0
1996-10-04,1153.24,1153.24,1153.24,1153.24,0
1996-10-07,1160.51,1160.51,1160.51,1160.51,0
1996-10-08,1169.27,1169.27,1169.27,1169.27,0
1996-10-09,1168.5,1168.5,1168.5,1168.5,0
1996-10-10,1160.12,1160.12,1160.12,1160.12,0
1996-10-11,1158.85,1158.85,1158.85,1158.85,0
1996-10-14,1156.75,1156.75,1156.75,1156.75,0
1996-10-15,1152.03,1152.03,1152.03,1152.03,0
1996-10-16,1150.68,1150.68,1150.68,1150.68,0
1996-10-17,1149.78,1149.78,1149.78,1149.78,0
1996-10-18,1151.02,1151.02,1151.02,1151.02,0
1996-10-21,1144.16,1144.16,1144.16,1144.16,0
1996-10-22,1138.5,1138.5,1138.5,1138.5,0
1996-10-23,1134.78,1134.78,1134.78,1134.78,0
1996-10-24,1138.18,1138.18,1138.18,1138.18,0
1996-10-25,1135.68,1135.68,1135.68,1135.68,0
1996-10-28,1133.39,1133.39,1133.39,1133.39,0
1996-10-29,1126.02,1126.02,1126.02,1126.02,0
1996-10-30,1118.82,1118.82,1118.82,1118.82,0
1996-10-31,1123.74,1123.74,1123.74,1123.74,0
1996-11-01,1123.74,1123.74,1123.74,1123.74,0
1996-11-04,1119.69,1119.69,1119.69,1119.69,0
1996-11-05,1116.61,1116.61,1116.61,1116.61,0
1996-11-06,1115.35,1115.35,1115.35,1115.35,0
1996-11-07,1110.73,1110.73,1110.73,1110.73,0
1996-11-08,1104.66,1104.66,1104.66,1104.66,0
1996-11-11,1104.58,1104.58,1104.58,1104.58,0
1996-11-12,1106.77,1106.77,1106.77,1106.77,0
1996-11-13,1101.71,1101.71,1101.71,1101.71,0
1996-11-14,1094.65,1094.65,1094.65,1094.65,0
1996-11-15,1085.37,1085.37,1085.37,1085.37,0
1996-11-18,1078.89,1078.89,1078.89,1078.89,0
1996-11-19,1080,1080,1080,1080,0
1996-11-20,1090.85,1090.85,1090.85,1090.85,0
1996-11-21,1088.8,1088.8,1088.8,1088.8,0
1996-11-22,1087.2,1087.2,1087.2,1087.2,0
1996-11-25,1083.93,1083.93,1083.93,1083.93,0
1996-11-26,1076.9,1076.9,1076.9,1076.9,0
1996-11-27,1069.98,1069.98,1069.98,1069.98,0
1996-11-28,1060.55,1060.55,1060.55,1060.55,0
1996-11-29,1057.36,1057.36,1057.36,1057.36,0
1996-12-02,1049.84,1049.84,1049.84,1049.84,0
1996-12-03,1049.77,1049.77,1049.77,1049.77,0
1996-12-04,1050.62,1050.62,1050.62,1050.62,0
1996-12-05,1045.32,1045.32,1045.32,1045.32,0
1996-12-06,1037.63,1037.63,1037.63,1037.63,0
1996-12-09,1040.93,1040.93,1040.93,1040.93,0
1996-12-10,1047.15,1047.15,1047.15,1047.15,0
1996-12-11,1041.88,1041.88,1041.88,1041.88,0
1996-12-12,1034.57,1034.57,1034.57,1034.57,0
1996-12-13,1024.28,1024.28,1024.28,1024.28,0
1996-12-16,1023.69,1023.69,1023.69,1023.69,0
1996-12-17,1017.55,1017.55,1017.55,1017.55,0
1996-12-18,1015.78,1015.78,1015.78,1015.78,0
1996-12-19,1018.64,1018.64,1018.64,1018.64,0
1996-12-20,1020.83,1020.83,1020.83,1020.83,0
1996-12-23,1016.75,1016.75,1016.75,1016.75,0
1996-12-24,1016.65,1016.65,1016.65,1016.65,0
1996-12-25,1016.65,1016.65,1016.65,1016.65,0
1996-12-26,1025.19,1025.19,1025.19,1025.19,0
1996-12-27,1026.78,1026.78,1026.78,1026.78,0
1996-12-30,1022.83,1022.83,1022.83,1022.83,0
1996-12-31,1022.83,1022.83,1022.83,1022.83,0
1997-01-01,1022.83,1022.83,1022.83,1022.83,0
1997-01-02,1024.88,1024.88,1024.88,1024.88,0
1997-01-03,1038.39,1038.39,1038.39,1038.39,0
1997-01-06,1053.93,1053.93,1053.93,1053.93,0
1997-01-07,1063.54,1063.54,1063.54,1063.54,0
1997-01-08,1076.91,1076.91,1076.91,1076.91,0
1997-01-09,1072.45,1072.45,1072.45,1072.45,0
1997-01-10,1071.04,1071.04,1071.04,1071.04,0
1997-01-13,1077.61,1077.61,1077.61,1077.61,0
1997-01-14,1090.33,1090.33,1090.33,1090.33,0
1997-01-15,1098.45,1098.45,1098.45,1098.45,0
1997-01-16,1095.45,1095.45,1095.45,1095.45,0
1997-01-17,1104.98,1104.98,1104.98,1104.98,0
1997-01-20,1116.66,1116.66,1116.66,1116.66,0
1997-01-21,1097.72,1097.72,1097.72,1097.72,0
1997-01-22,1097.72,1097.72,1097.72,1097.72,0
1997-01-23,1093.31,1093.31,1093.31,1093.31,0
1997-01-24,1082.01,1082.01,1082.01,1082.01,0
1997-01-27,1070.34,1070.34,1070.34,1070.34,0
1997-01-28,1076.1,1076.1,1076.1,1076.1,0
1997-01-29,1076.93,1076.93,1076.93,1076.93,0
1997-01-30,1086.53,1086.53,1086.53,1086.53,0
1997-01-31,1090.58,1090.58,1090.58,1090.58,0
1997-02-03,1095.07,1095.07,1095.07,1095.07,0
1997-02-04,1091.03,1091.03,1091.03,1091.03,0
1997-02-05,1089.82,1089.82,1089.82,1089.82,0
1997-02-06,1086.86,1086.86,1086.86,1086.86,0
1997-02-07,1109.74,1109.74,1109.74,1109.74,0
1997-02-10,1109.3,1109.3,1109.3,1109.3,0
1997-02-11,1101.91,1101.91,1101.91,1101.91,0
1997-02-12,1109.54,1109.54,1109.54,1109.54,0
1997-02-13,1118.34,1118.34,1118.34,1118.34,0
1997-02-14,1115.06,1115.06,1115.06,1115.06,0
1997-02-17,1113.91,1113.91,1113.91,1113.91,0
1997-02-18,1117.9,1117.9,1117.9,1117.9,0
1997-02-19,1115.26,1115.26,1115.26,1115.26,0
1997-02-20,1114.27,1114.27,1114.27,1114.27,0
1997-02-21,1120.44,1120.44,1120.44,1120.44,0
1997-02-24,1120.98,1120.98,1120.98,1120.98,0
1997-02-25,1135.69,1135.69,1135.69,1135.69,0
1997-02-26,1134.52,1134.52,1134.52,1134.52,0
1997-02-27,1128.31,1128.31,1128.31,1128.31,0
1997-02-28,1120.03,1120.03,1120.03,1120.03,0
1997-03-03,1110.75,1110.75,1110.75,1110.75,0
1997-03-04,1109.8,1109.8,1109.8,1109.8,0
1997-03-05,1108.57,1108.57,1108.57,1108.57,0
1997-03-06,1111.33,1111.33,1111.33,1111.33,0
1997-03-07,1121.53,1121.53,1121.53,1121.53,0
1997-03-10,1125.19,1125.19,1125.19,1125.19,0
1997-03-11,1127.27,1127.27,1127.27,1127.27,0
1997-03-12,1121.72,1121.72,1121.72,1121.72,0
1997-03-13,1114.1,1114.1,1114.1,1114.1,0
1997-03-14,1113.79,1113.79,1113.79,1113.79,0
1997-03-17,1105.88,1105.88,1105.88,1105.88,0
1997-03-18,1096.52,1096.52,1096.52,1096.52,0
1997-03-19,1090.07,1090.07,1090.07,1090.07,0
1997-03-20,1088.81,1088.81,1088.81,1088.81,0
1997-03-21,1097.51,1097.51,1097.51,1097.51,0
1997-03-24,1099.4,1099.4,1099.4,1099.4,0
1997-03-25,1098.23,1098.23,1098.23,1098.23,0
1997-03-26,1097.85,1097.85,1097.85,1097.85,0
1997-03-27,1105.04,1105.04,1105.04,1105.04,0
1997-03-28,1105.04,1105.04,1105.04,1105.04,0
1997-03-31,1101.16,1101.16,1101.16,1101.16,0
1997-04-01,1100.6,1100.6,1100.6,1100.6,0
1997-04-02,1105.25,1105.25,1105.25,1105.25,0
1997-04-03,1118.49,1118.49,1118.49,1118.49,0
1997-04-04,1113.81,1113.81,1113.81,1113.81,0
1997-04-07,1116.05,1116.05,1116.05,1116.05,0
1997-04-08,1117.81,1117.81,1117.81,1117.81,0
1997-04-09,1119.65,1119.65,1119.65,1119.65,0
1997-04-10,1128.89,1128.89,1128.89,1128.89,0
1997-04-11,1121.81,1121.81,1121.81,1121.81,0
1997-04-14,1114.22,1114.22,1114.22,1114.22,0
1997-04-15,1110.17,1110.17,1110.17,1110.17,0
1997-04-16,1119.15,1119.15,1119.15,1119.15,0
1997-04-17,1116.68,1116.68,1116.68,1116.68,0
1997-04-18,1120.66,1120.66,1120.66,1120.66,0
1997-04-21,1115.26,1115.26,1115.26,1115.26,0
1997-04-22,1118.3,1118.3,1118.3,1118.3,0
1997-04-23,1114.99,1114.99,1114.99,1114.99,0
1997-04-24,1113.79,1113.79,1113.79,1113.79,0
1997-04-25,1110.27,1110.27,1110.27,1110.27,0
1997-04-28,1108.35,1108.35,1108.35,1108.35,0
1997-04-29,1112.06,1112.06,1112.06,1112.06,0
1997-04-30,1112.22,1112.22,1112.22,1112.22,0
1997-05-01,1112.22,1112.22,1112.22,1112.22,0
1997-05-02,1117.64,1117.64,1117.64,1117.64,0
1997-05-05,1117.1,1117.1,1117.1,1117.1,0
1997-05-06,1117.1,1117.1,1117.1,1117.1,0
1997-05-07,1116.81,1116.81,1116.81,1116.81,0
1997-05-08,1120.3,1120.3,1120.3,1120.3,0
1997-05-09,1124.31,1124.31,1124.31,1124.31,0
1997-05-12,1121.62,1121.62,1121.62,1121.62,0
1997-05-13,1115.61,1115.61,1115.61,1115.61,0
1997-05-14,1113.18,1113.18,1113.18,1113.18,0
1997-05-15,1113.04,1113.04,1113.04,1113.04,0
1997-05-16,1117.6,1117.6,1117.6,1117.6,0
1997-05-19,1123.11,1123.11,1123.11,1123.11,0
1997-05-20,1127.12,1127.12,1127.12,1127.12,0
1997-05-21,1127.12,1127.12,1127.12,1127.12,0
1997-05-22,1136.47,1136.47,1136.47,1136.47,0
1997-05-23,1145.8,1145.8,1145.8,1145.8,0
1997-05-26,1146.39,1146.39,1146.39,1146.39,0
1997-05-27,1152.02,1152.02,1152.02,1152.02,0
1997-05-28,1160.48,1160.48,1160.48,1160.48,0
1997-05-29,1160.48,1160.48,1160.48,1160.48,0
1997-05-30,1179.22,1179.22,1179.22,1179.22,0
1997-06-02,1196.7,1196.7,1196.7,1196.7,0
1997-06-03,1194.65,1194.65,1194.65,1194.65,0
1997-06-04,1193.75,1193.75,1193.75,1193.75,0
1997-06-05,1193.75,1193.75,1193.75,1193.75,0
1997-06-06,1183.52,1183.52,1183.52,1183.52,0
1997-06-09,1178.52,1185.69,1177.87,1180.04,0
1997-06-10,1180.04,1192.21,1179.71,1192.21,0
1997-06-11,1192.75,1222.08,1192.75,1216.32,0
1997-06-12,1216.32,1238.27,1216.32,1236.97,0
1997-06-13,1236.97,1239.03,1227.63,1228.6,0
1997-06-16,1228.71,1228.71,1193.52,1212.74,0
1997-06-17,1212.74,1212.74,1201.01,1201.77,0
1997-06-18,1201.77,1204.48,1194.49,1194.7,0
1997-06-19,1194.7,1204.37,1194.7,1201.01,0
1997-06-20,1201.01,1204.92,1196.99,1199.38,0
1997-06-23,1199.38,1199.38,1186.45,1186.77,0
1997-06-24,1186.77,1199.16,1182.76,1195.35,0
1997-06-25,1195.35,1197.75,1187.76,1187.86,0
1997-06-26,1187.86,1190.58,1184.17,1187.1,0
1997-06-27,1187.1,1192.86,1187.1,1187.86,0
1997-06-30,1187.86,1190.47,1184.71,1187.32,0
1997-07-01,1187.32,1205.9,1187,1205.9,0
1997-07-02,1205.9,1220.13,1205.9,1220.13,0
1997-07-03,1220.13,1234.25,1220.13,1233.16,0
1997-07-04,1233.16,1239.14,1232.62,1238.49,0
1997-07-07,1238.49,1243.27,1222.73,1227.3,0
1997-07-08,1227.3,1233.5,1222.73,1229.25,0
1997-07-09,1229.25,1237.41,1229.25,1229.8,0
1997-07-10,1229.8,1235.23,1225.13,1225.13,0
1997-07-11,1225.67,1226.1,1215.24,1215.24,0
1997-07-14,1215.79,1216.21,1200.46,1207.74,0
1997-07-15,1208.51,1208.51,1181.45,1184.49,0
1997-07-16,1184.49,1198.84,1184.49,1197.1,0
1997-07-17,1197.1,1197.1,1186.12,1186.35,0
1997-07-18,1186.45,1186.45,1172.11,1172.98,0
1997-07-21,1175.26,1175.8,1149.08,1149.08,0
1997-07-22,1149.08,1168.52,1149.08,1164.18,0
1997-07-23,1164.18,1185.04,1164.18,1183.41,0
1997-07-24,1183.52,1205.68,1183.52,1198.84,0
1997-07-25,1199.6,1214.8,1199.16,1214.8,0
1997-07-28,1214.7,1215.35,1196.99,1200.79,0
1997-07-29,1200.79,1210.35,1197.85,1207.21,0
1997-07-30,1207.21,1223.17,1207.21,1215.35,0
1997-07-31,1215.35,1220.13,1209.7,1210.03,0
1997-08-01,1210.03,1224.58,1210.03,1224.48,0
1997-08-04,1224.48,1230.01,1222.63,1226.43,0
1997-08-05,1226.87,1227.63,1209.38,1209.38,0
1997-08-06,1210.35,1218.4,1206.22,1218.4,0
1997-08-07,1218.4,1222.73,1216.32,1216.32,0
1997-08-08,1216.32,1216.32,1209.48,1210.03,0
1997-08-11,1210.68,1210.79,1193.29,1194.6,0
1997-08-12,1194.6,1197.96,1181.78,1182.43,0
1997-08-13,1182.43,1193.62,1178.09,1178.09,0
1997-08-14,1178.52,1193.29,1178.3,1193.29,0
1997-08-18,1193.29,1193.4,1181.02,1184.49,0
1997-08-19,1184.49,1194.82,1183.41,1193.29,0
1997-08-20,1193.29,1209.8,1193.29,1208.83,0
1997-08-21,1208.83,1217.3,1198.84,1198.84,0
1997-08-22,1188.18,1191.34,1181.78,1184.39,0
1997-08-25,1185.47,1194.05,1174.83,1175.8,0
1997-08-26,1175.8,1178.41,1172.76,1172.98,0
1997-08-27,1173.31,1176.13,1170.15,1171.24,0
1997-08-28,1171.24,1171.78,1157.99,1158.1,0
1997-08-29,1158.1,1158.1,1146.47,1148.43,0
1997-09-01,1148.54,1148.54,1146.15,1146.36,0
1997-09-02,1146.91,1169.61,1146.91,1169.61,0
1997-09-03,1169.61,1203.18,1169.61,1200.46,0
1997-09-04,1200.46,1200.46,1193.29,1194.38,0
1997-09-05,1197.96,1202.31,1188.18,1188.18,0
1997-09-08,1188.18,1190.58,1178.19,1179.39,0
1997-09-09,1179.39,1188.08,1178.09,1187,0
1997-09-10,1187,1188.3,1182.1,1182.1,0
1997-09-12,1182.1,1182.54,1175.26,1180.26,0
1997-09-15,1180.26,1180.26,1167.11,1167.11,0
1997-09-16,1167.11,1177.87,1163.53,1177.87,0
1997-09-17,1177.87,1185.26,1177.87,1185.26,0
1997-09-22,1187.53,1191.34,1182.86,1184.06,0
1997-09-23,1184.06,1184.28,1169.94,1172.33,0
1997-09-24,1172.33,1175.8,1161.79,1164.94,0
1997-09-25,1165.05,1165.05,1150.93,1152.88,0
1997-09-26,1152.88,1162.01,1152.88,1157.77,0
1997-09-29,1157.77,1162.77,1150.16,1158.42,0
1997-09-30,1158.42,1159.94,1154.08,1154.08,0
1997-10-01,1154.08,1163.75,1146.15,1154.4,0
1997-10-02,1154.4,1155.27,1144.08,1145.93,0
1997-10-03,1145.93,1154.08,1145.28,1145.38,0
1997-10-06,1145.38,1145.38,1131.15,1133.98,0
1997-10-07,1133.98,1134.3,1117.9,1120.62,0
1997-10-08,1120.62,1120.62,1104.54,1109.32,0
1997-10-09,1109.32,1124.09,1098.24,1123.87,0
1997-10-10,1122.79,1125.29,1117.03,1120.62,0
1997-10-13,1122.46,1122.57,1118.01,1119.2,0
1997-10-14,1119.2,1119.2,1107.36,1108.34,0
1997-10-15,1107.04,1107.04,1100.63,1103.99,0
1997-10-16,1103.99,1113.12,1103.23,1103.23,0
1997-10-17,1103.23,1103.45,1090.74,1092.37,0
1997-10-20,1092.37,1098.02,1088.78,1090.52,0
1997-10-21,1090.52,1098.13,1088.67,1096.93,0
1997-10-22,1096.28,1112.47,1096.28,1110.4,0
1997-10-23,1109.43,1109.43,1094,1096.17,0
1997-10-24,1100.52,1106.27,1086.83,1088.35,0
1997-10-27,1088.35,1088.35,1032.83,1032.83,0
1997-10-28,1015.56,1030.66,986.79,1030.23,0
1997-10-29,1077.05,1077.05,1046.41,1046.41,0
1997-10-30,1047.17,1068.03,1029.03,1058.15,0
1997-10-31,1058.47,1078.14,1050.98,1067.27,0
1997-11-03,1068.14,1083.79,1068.14,1077.48,0
1997-11-04,1077.59,1077.92,1066.84,1068.36,0
1997-11-05,1068.79,1077.7,1068.79,1073.03,0
1997-11-06,1073.03,1073.57,1058.15,1059.99,0
1997-11-07,1058.58,1058.58,1035.01,1035.77,0
1997-11-10,1036.75,1053.04,1036.75,1039.57,0
1997-11-11,1039.9,1044.35,1036.31,1036.42,0
1997-11-12,1036.42,1036.42,1020.34,1020.88,0
1997-11-13,1020.88,1034.25,1008.17,1014.37,0
1997-11-14,1014.37,1019.36,1011.21,1017.3,0
1997-11-17,1017.95,1032.73,1017.95,1028.16,0
1997-11-18,1027.62,1027.62,1020.67,1020.88,0
1997-11-19,1020.56,1023.49,1012.52,1021.75,0
1997-11-20,1021.75,1029.47,1021.75,1028.71,0
1997-11-21,1027.84,1045.11,1027.84,1037.4,0
1997-11-24,1038.48,1038.7,1031.86,1033.7,0
1997-11-25,1033.7,1035.22,1031.86,1033.59,0
1997-11-26,1033.59,1042.07,1032.83,1040.98,0
1997-11-27,1040.98,1042.5,1026.64,1040.66,0
1997-11-28,1041.09,1043.92,1038.92,1039.57,0
1997-12-01,1040.33,1046.85,1040.33,1044.89,0
1997-12-02,1045.33,1056.41,1044.57,1048.8,0
1997-12-03,1048.8,1049.35,1043.26,1043.48,0
1997-12-04,1043.48,1058.36,1043.48,1050.98,0
1997-12-05,1050.98,1052.61,1046.2,1049.56,0
1997-12-09,1049.13,1049.13,1037.18,1038.16,0
1997-12-10,1037.61,1037.61,1022.51,1022.95,0
1997-12-12,1014.8,1023.17,1010.24,1019.36,0
1997-12-15,1019.36,1022.3,1008.83,1011.54,0
1997-12-16,1011.54,1013.93,1005.67,1008.72,0
1997-12-17,1010.89,1021.21,1010.13,1015.56,0
1997-12-18,1015.56,1015.78,1004.59,1005.46,0
1997-12-19,1004.8,1004.8,989.81,989.92,0
1997-12-22,989.92,990.9,985.68,985.68,0
1997-12-23,986.77,986.77,981.23,981.23,0
1997-12-24,981.23,983.95,980.9,983.95,0
1997-12-26,983.95,984.38,980.8,981.56,0
1997-12-29,981.77,994.38,981.23,994.38,0
1997-12-30,995.46,1021.86,995.46,1021.32,0
1997-12-31,1021.32,1025.66,1018.82,1018.82,0
1998-01-02,1019.69,1027.84,1018.06,1027.84,0
1998-01-05,1027.84,1027.84,1024.47,1027.29,0
1998-01-06,1027.29,1027.29,1012.52,1014.58,0
1998-01-07,1014.91,1014.91,989.38,989.92,0
1998-01-08,989.92,989.92,958.96,958.96,0
1998-01-09,958.96,958.96,910.29,919.52,0
1998-01-12,916.16,919.31,875.09,917.46,0
1998-01-13,917.46,936.8,903.45,906.7,0
1998-01-14,908.01,916.48,897.58,897.58,0
1998-01-15,897.58,903.23,885.3,887.58,0
1998-01-16,887.15,910.51,887.15,906.81,0
1998-01-19,907.36,920.17,907.36,920.07,0
1998-01-20,920.61,927.24,916.7,917.57,0
1998-01-21,917.89,920.39,904.53,906.81,0
1998-01-22,906.81,907.03,892.69,894.75,0
1998-01-23,894.75,897.69,891.17,891.93,0
1998-01-26,894.32,895.3,888.34,888.34,0
1998-01-27,888.34,892.08,873.03,873.03,0
1998-01-28,873.03,878.57,873.03,878.57,0
1998-01-29,878.57,882.8,871.61,882.8,0
1998-01-30,882.8,910.18,882.15,909.2,0
1998-02-02,913.66,943.53,913.66,941.14,0
1998-02-03,941.36,941.36,927.02,933.97,0
1998-02-04,933.97,933.97,910.51,921.59,0
1998-02-05,921.59,935.71,910.18,910.18,0
1998-02-06,910.18,913.33,905.07,910.94,0
1998-02-09,910.72,912.68,902.9,905.51,0
1998-02-10,905.51,907.14,898.45,903.12,0
1998-02-11,904.21,905.51,901.71,902.25,0
1998-02-12,902.25,904.64,900.08,903.55,0
1998-02-13,903.55,918.55,903.55,916.81,0
1998-02-16,916.81,921.37,916.81,919.63,0
1998-02-17,920.39,950.7,920.39,945.16,0
1998-02-18,945.38,971.89,945.38,966.24,0
1998-02-19,966.24,977.75,966.24,974.93,0
1998-02-20,974.93,980.25,971.67,976.78,0
1998-02-23,978.41,989.38,978.41,982.75,0
1998-02-24,982.75,982.75,967.33,968.74,0
1998-02-25,968.74,970.69,964.72,967.65,0
1998-02-26,967.65,991.66,967,991.66,0
1998-02-27,991.66,1003.5,991.66,1003.5,0
1998-03-02,1003.5,1021.75,1001.44,1020.34,0
1998-03-03,1020.34,1031.1,1020.34,1023.38,0
1998-03-04,1023.38,1024.69,1012.19,1022.19,0
1998-03-05,1018.49,1019.69,1006.87,1019.58,0
1998-03-06,1019.58,1041.85,1018.28,1041.53,0
1998-03-09,1041.53,1047.61,1036.31,1036.53,0
1998-03-10,1036.53,1046.52,1030.66,1045.65,0
1998-03-11,1045.65,1060.54,1044.89,1052.28,0
1998-03-12,1052.28,1054.56,1045.65,1048.91,0
1998-03-13,1048.8,1069.12,1048.8,1063.58,0
1998-03-16,1063.58,1071.18,1063.36,1068.9,0
1998-03-17,1069.34,1076.18,1062.28,1062.82,0
1998-03-18,1062.82,1062.82,1039.68,1044.24,0
1998-03-19,1044.24,1053.8,1021.86,1042.07,0
1998-03-20,1042.18,1072.05,1042.18,1070.75,0
1998-03-23,1073.03,1073.36,1061.19,1062.28,0
1998-03-24,1062.28,1064.45,1058.58,1059.56,0
1998-03-25,1059.67,1063.14,1050.43,1050.54,0
1998-03-26,1044.24,1060.65,1039.14,1059.34,0
1998-03-27,1060.65,1074.33,1055.21,1055.97,0
1998-03-30,1051.19,1058.58,1051.19,1058.58,0
1998-03-31,1058.58,1064.88,1054.35,1064.88,0
1998-04-01,1064.88,1069.01,1063.25,1067.6,0
1998-04-02,1067.6,1074.66,1067.6,1074.66,0
1998-04-03,1074.66,1080.85,1069.77,1072.81,0
1998-04-06,1076.4,1077.7,1074.12,1076.07,0
1998-04-07,1076.18,1076.94,1061.19,1062.28,0
1998-04-08,1062.28,1063.04,1052.72,1055.97,0
1998-04-09,1055.97,1060.76,1052.93,1060.65,0
1998-04-13,1060.54,1060.54,1043.16,1044.68,0
1998-04-14,1044.68,1046.2,1040.22,1041.53,0
1998-04-15,1041.53,1044.24,1033.27,1034.46,0
1998-04-16,1034.46,1034.46,1020.23,1021.1,0
1998-04-17,1021.1,1021.1,1012.84,1012.84,0
1998-04-20,1013.28,1013.28,992.86,994.49,0
1998-04-21,994.49,994.59,984.16,993.62,0
1998-04-22,993.62,1002.63,993.62,998.72,0
1998-04-23,998.83,999.7,992.53,992.86,0
1998-04-24,994.38,996.88,985.14,985.14,0
1998-04-27,985.68,985.68,971.89,974.28,0
1998-04-28,974.28,985.47,974.28,982.97,0
1998-04-29,982.97,996.33,978.62,988.62,0
1998-04-30,989.71,998.39,989.71,997.42,0
1998-05-04,998.94,1003.18,998.94,1000.35,0
1998-05-05,1000.35,1000.46,994.7,997.31,0
1998-05-06,997.31,1001.22,997.31,997.63,0
1998-05-07,998.29,998.29,993.29,994.05,0
1998-05-08,996.98,997.96,987.53,988.51,0
1998-05-11,989.71,991.01,973.95,973.95,0
1998-05-12,973.95,973.95,961.57,967.11,0
1998-05-13,967.22,967.33,946.68,949.73,0
1998-05-14,949.83,950.92,943.64,945.38,0
1998-05-15,945.38,945.81,934.19,936.58,0
1998-05-18,936.8,936.8,925.17,927.35,0
1998-05-19,927.56,928.22,923.65,924.63,0
1998-05-20,924.85,934.84,924.85,934.62,0
1998-05-22,934.95,944.95,934.95,942.23,0
1998-05-25,942.23,942.23,937.77,939.84,0
1998-05-26,939.84,939.84,924.09,924.09,0
1998-05-27,924.09,924.09,906.05,916.26,0
1998-05-28,916.48,916.48,906.81,910.83,0
1998-05-29,910.83,912.25,910.18,912.25,0
1998-06-01,912.25,912.25,901.27,901.6,0
1998-06-02,901.6,902.68,889.43,893.56,0
1998-06-03,893.56,907.79,893.56,904.64,0
1998-06-04,904.64,908.44,902.68,908.44,0
1998-06-05,908.44,916.16,902.9,916.16,0
1998-06-08,916.37,918.22,910.18,917.57,0
1998-06-09,916.7,937.01,914.53,936.15,0
1998-06-10,935.71,935.71,915.5,915.5,0
1998-06-12,915.5,915.5,888.56,892.91,0
1998-06-15,892.91,892.91,861.4,861.84,0
1998-06-16,861.84,868.79,849.45,850.65,0
1998-06-17,850.65,872.48,850.65,866.18,0
1998-06-18,866.51,869.33,859.45,859.77,0
1998-06-19,859.77,861.4,858.25,858.36,0
1998-06-22,859.66,859.66,847.82,847.82,0
1998-06-23,847.82,854.34,847.82,852.38,0
1998-06-24,852.38,858.69,850.21,850.97,0
1998-06-25,850.97,850.97,834.02,838.48,0
1998-06-26,843.37,861.51,843.37,852.38,0
1998-06-30,852.38,862.71,852.38,862.71,0
1998-07-01,862.71,869.77,861.51,866.29,0
1998-07-02,866.29,866.73,854.56,854.56,0
1998-07-03,854.56,854.56,844.02,847.39,0
1998-07-06,847.39,854.99,844.89,846.41,0
1998-07-07,846.41,846.84,841.96,841.96,0
1998-07-08,841.96,858.36,841.96,857.6,0
1998-07-09,857.6,869.01,857.6,863.68,0
1998-07-10,863.68,868.25,857.27,862.16,0
1998-07-13,862.71,870.85,859.34,868.25,0
1998-07-14,868.25,884.54,868.25,884.54,0
1998-07-15,884.76,900.19,884.54,897.69,0
1998-07-16,897.69,916.48,894.54,912.9,0
1998-07-17,912.9,946.36,911.92,945.38,0
1998-07-20,945.49,953.85,941.47,944.29,0
1998-07-21,944.29,962.11,929.52,929.85,0
1998-07-22,929.63,929.63,911.81,916.26,0
1998-07-23,916.26,920.61,911.59,912.14,0
1998-07-24,912.14,926.48,911.92,914.74,0
1998-07-27,914.85,914.85,909.2,913.44,0
1998-07-28,913.44,913.44,904.86,906.81,0
1998-07-29,907.36,912.57,893.45,899.86,0
1998-07-30,899.86,901.38,888.89,894.75,0
1998-07-31,894.75,912.25,891.5,904.53,0
1998-08-03,903.88,904.21,900.73,902.25,0
1998-08-04,902.25,904.97,891.6,891.6,0
1998-08-05,891.06,891.6,883.24,888.02,0
1998-08-06,888.02,889,880.85,884,0
1998-08-07,884,884.87,876.18,877.04,0
1998-08-10,877.04,878.46,866.51,866.73,0
1998-08-11,866.51,866.51,834.46,839.78,0
1998-08-12,839.78,852.71,833.15,834.24,0
1998-08-13,837.07,837.07,819.58,829.24,0
1998-08-14,832.07,838.7,826.09,826.85,0
1998-08-17,823.16,834.02,808.49,810.34,0
1998-08-18,810.34,813.49,794.7,804.15,0
1998-08-19,804.15,809.04,792.85,793.83,0
1998-08-20,793.83,793.83,762.65,762.65,0
1998-08-21,763.52,765.04,726.58,742.01,0
1998-08-24,742.33,748.63,723.97,728.32,0
1998-08-25,730.16,743.31,730.16,734.51,0
1998-08-26,738.75,738.75,703.33,705.5,0
1998-08-27,706.59,706.59,660.42,661.61,0
1998-08-28,661.61,678.02,645.53,662.7,0
1998-08-31,662.7,665.63,634.45,634.45,0
1998-09-01,634.35,667.48,632.83,663.57,0
1998-09-02,663.57,675.41,649.12,649.55,0
1998-09-03,649.55,649.55,627.07,627.5,0
1998-09-04,627.93,627.93,605.45,608.71,0
1998-09-07,609.36,617.94,609.36,616.09,0
1998-09-08,616.09,634.13,610.66,612.94,0
1998-09-09,613.16,614.68,593.28,607.18,0
1998-09-10,607.18,607.18,562.53,562.53,0
1998-09-14,563.95,566.55,555.37,555.91,0
1998-09-15,555.91,605.88,550.48,604.36,0
1998-09-16,604.69,614.03,600.34,602.19,0
1998-09-17,601.97,608.6,584.48,594.37,0
1998-09-21,594.69,598.39,590.13,593.61,0
1998-09-22,593.61,616.85,593.61,616.85,0
1998-09-23,618.38,670.52,618.38,669.98,0
1998-09-24,670.52,686.49,650.32,650.64,0
1998-09-25,651.4,663.68,639.78,656.62,0
1998-09-28,658.03,679,656.62,676.17,0
1998-09-29,676.93,691.05,668.67,675.09,0
1998-09-30,675.19,677.58,668.35,670.41,0
1998-10-01,673.02,673.67,651.08,651.4,0
1998-10-02,651.4,669.22,651.29,668.24,0
1998-10-05,668.24,668.24,651.84,655.21,0
1998-10-06,657.05,667.15,651.84,654.44,0
1998-10-07,654.66,658.25,641.19,641.84,0
1998-10-08,644.88,644.88,623.26,624.24,0
1998-10-09,625.22,645.86,625.22,644.88,0
1998-10-13,644.88,657.81,644.88,654.23,0
1998-10-14,654.23,668.78,654.23,664.87,0
1998-10-15,664.87,674.33,658.46,674.33,0
1998-10-16,674.43,687.58,673.02,675.41,0
1998-10-19,675.41,684.1,670.85,683.23,0
1998-10-20,684.97,708.98,684.97,698.01,0
1998-10-21,698.44,699.09,678.24,680.95,0
1998-10-22,681.06,709.63,681.06,700.18,0
1998-10-23,700.18,715.17,700.18,706.59,0
1998-10-26,706.59,708.33,700.07,702.03,0
1998-10-27,704.63,716.48,704.63,709.63,0
1998-10-28,709.63,709.63,699.2,705.5,0
1998-10-29,704.85,709.52,700.18,707.13,0
1998-10-30,706.81,735.71,706.81,734.29,0
1998-11-02,734.29,748.2,734.29,747.44,0
1998-11-03,747.76,778.29,747.76,778.08,0
1998-11-04,778.51,801.43,778.29,793.83,0
1998-11-05,793.83,796.65,781.99,796.33,0
1998-11-06,796.98,813.06,796.98,808.49,0
1998-11-09,809.36,809.47,798.07,798.39,0
1998-11-10,798.61,801.22,786.66,796.43,0
1998-11-11,798.72,827.94,798.72,821.97,0
1998-11-12,821.97,823.05,812.08,815.01,0
1998-11-13,815.01,817.84,803.5,809.69,0
1998-11-16,809.69,811.86,800.13,801.54,0
1998-11-17,801.54,807.95,794.37,803.72,0
1998-11-18,803.72,803.93,792.52,802.95,0
1998-11-19,802.95,821.97,802.95,819.03,0
1998-11-20,819.03,827.94,819.03,823.16,0
1998-11-23,824.25,830.77,822.18,827.72,0
1998-11-24,827.72,831.31,823.49,823.7,0
1998-11-25,825.33,832.83,819.25,826.09,0
1998-11-26,826.09,834.02,823.49,834.02,0
1998-11-27,834.02,841.74,834.02,838.37,0
1998-11-30,838.91,838.91,830.11,830.87,0
1998-12-01,830.87,830.87,820.55,822.18,0
1998-12-02,822.4,829.03,798.83,798.83,0
1998-12-03,799.69,801.76,780.47,781.66,0
1998-12-04,782.86,787.09,771.23,771.34,0
1998-12-07,771.34,773.73,769.17,773.51,0
1998-12-09,772.86,772.86,749.94,754.28,0
1998-12-10,754.39,764.82,750.91,751.13,0
1998-12-11,751.13,751.13,736.68,741.57,0
1998-12-14,741.68,741.9,729.4,729.4,0
1998-12-15,729.4,755.91,728.64,755.48,0
1998-12-16,754.93,772.86,745.81,758.52,0
1998-12-17,759.61,779.16,759.61,776.77,0
1998-12-18,776.88,792.09,776.88,786.01,0
1998-12-21,786.01,814.69,786.01,806.32,0
1998-12-22,806.32,806.32,792.2,798.07,0
1998-12-23,800.67,812.84,800.67,804.04,0
1998-12-24,804.15,806.97,801,801,0
1998-12-28,801,801.98,781.55,781.55,0
1998-12-29,781.55,788.07,780.57,785.46,0
1998-12-30,785.14,789.81,784.38,788.29,0
1999-01-04,788.29,798.61,787.63,795.13,0
1999-01-05,795.13,797.74,786.98,797.41,0
1999-01-06,798.07,806.97,797.96,801.43,0
1999-01-07,801.43,801.87,787.2,791.76,0
1999-01-08,789.81,807.19,786.33,786.66,0
1999-01-11,786.55,787.2,760.69,765.91,0
1999-01-12,765.91,765.91,736.58,744.29,0
1999-01-13,743.42,743.42,697.36,707.24,0
1999-01-14,707.24,724.84,681.39,688.45,0
1999-01-15,688.45,721.04,660.42,707.24,0
1999-01-18,708.22,717.35,705.83,713.22,0
1999-01-19,713.22,715.82,702.9,708.98,0
1999-01-20,709.96,731.79,709.96,729.4,0
1999-01-21,728.86,743.2,718.11,736.14,0
1999-01-22,736.36,742.22,727.34,742.22,0
1999-01-25,743.09,797.2,742.66,797.2,0
1999-01-26,806.97,822.51,806.97,814.69,0
1999-01-27,816.64,830.66,807.52,812.19,0
1999-01-28,812.19,816.97,804.26,816.1,0
1999-01-29,816.1,816.97,804.69,812.19,0
1999-02-01,814.03,824.03,805.02,824.03,0
1999-02-02,825.99,826.85,817.73,822.18,0
1999-02-03,822.18,824.9,808.28,820.34,0
1999-02-04,819.79,823.92,810.45,817.4,0
1999-02-05,820.34,821.31,789.37,819.47,0
1999-02-08,819.68,828.92,818.05,828.92,0
1999-02-09,828.92,845.76,827.4,845.54,0
1999-02-10,845.54,859.88,843.15,859.88,0
1999-02-11,859.88,879.98,857.82,878.57,0
1999-02-12,878.57,883.89,871.07,871.07,0
1999-02-15,871.07,873.89,867.49,870.53,0
1999-02-16,870.53,878.24,868.79,874.11,0
1999-02-17,878.24,880.85,872.48,873.57,0
1999-02-18,873.57,892.36,873.57,888.02,0
1999-02-19,891.6,901.6,890.63,901.6,0
1999-02-22,901.6,903.01,890.63,894.21,0
1999-02-23,894.21,894.21,878.57,878.57,0
1999-02-24,878.57,890.08,870.31,886.93,0
1999-02-25,875.09,881.5,860.1,880.2,0
1999-02-26,880.2,881.72,861.4,861.4,0
1999-03-01,859.45,861.73,855.1,859.99,0
1999-03-02,859.99,859.99,851.19,851.19,0
1999-03-03,851.19,870.85,851.19,870.85,0
1999-03-04,870.85,899.97,870.85,898.66,0
1999-03-05,898.45,901.27,883.67,900.08,0
1999-03-08,900.08,907.03,896.6,903.23,0
1999-03-09,902.58,909.53,877.04,899.1,0
1999-03-10,898.56,908.01,893.99,907.79,0
1999-03-11,908.01,916.26,900.4,901.49,0
1999-03-12,901.49,915.5,899.21,907.68,0
1999-03-15,907.68,909.85,904.1,909.2,0
1999-03-16,909.42,915.83,909.42,909.85,0
1999-03-17,909.85,909.85,903.66,907.03,0
1999-03-18,907.03,912.57,904.86,912.57,0
1999-03-19,912.57,924.63,911.59,921.48,0
1999-03-22,921.7,922.02,914.85,920.72,0
1999-03-23,920.72,920.72,910.51,911.81,0
1999-03-24,912.14,913.01,906.7,910.51,0
1999-03-25,910.62,924.41,910.62,918.55,0
1999-03-26,920.72,921.37,918.11,919.41,0
1999-03-29,919.41,923.54,916.59,917.35,0
1999-03-30,917.35,924.3,917.02,921.04,0
1999-03-31,921.04,933.54,921.04,933.54,0
1999-04-01,933.54,940.82,922.24,940.82,0
1999-04-05,940.82,952.01,940.82,949.29,0
1999-04-06,949.29,950.38,940.82,947.99,0
1999-04-07,948.2,959.83,944.84,958.31,0
1999-04-08,958.42,977.97,952.98,972.87,0
1999-04-09,972.87,980.25,970.15,973.19,0
1999-04-12,973.63,979.38,969.82,977.43,0
1999-04-13,977.43,984.92,977.43,984.92,0
1999-04-14,984.92,1002.42,984.82,988.51,0
1999-04-15,988.51,996.44,988.51,991.99,0
1999-04-16,991.99,1007.96,991.34,1000.89,0
1999-04-19,1002.85,1026.64,1002.85,1018.93,0
1999-04-20,1020.88,1041.63,1016.43,1041.09,0
1999-04-21,1041.09,1044.02,1001.98,1005.13,0
1999-04-22,1004.91,1027.4,981.56,981.56,0
1999-04-23,981.77,992.42,956.9,957.44,0
1999-04-26,957.87,957.87,924.41,928,0
1999-04-27,928,928,909.42,916.92,0
1999-04-28,916.92,943.75,914.96,938.97,0
1999-04-29,938.97,938.97,924.63,929.85,0
1999-04-30,931.8,949.94,931.69,941.79,0
1999-05-03,943.21,944.62,933.32,934.08,0
1999-05-04,934.08,961.35,934.08,937.12,0
1999-05-05,937.67,948.86,930.71,939.84,0
1999-05-06,940.82,945.38,938.75,939.08,0
1999-05-07,939.62,963.31,939.62,960.59,0
1999-05-10,961.57,982.43,961.02,982.43,0
1999-05-11,982.43,983.19,941.58,962.65,0
1999-05-12,964.72,967.98,950.6,960.26,0
1999-05-13,960.81,994.92,960.37,989.49,0
1999-05-14,989.6,989.6,954.07,967.43,0
1999-05-17,967.43,967.43,947.99,953.31,0
1999-05-18,953.42,967.98,951.68,951.9,0
1999-05-19,951.9,952.01,934.73,936.9,0
1999-05-20,937.23,937.45,930.39,933,0
1999-05-24,933.32,933.32,906.81,908.66,0
1999-05-25,908.66,908.66,892.15,895.73,0
1999-05-26,895.73,921.15,893.23,921.15,0
1999-05-27,921.15,921.48,900.29,906.27,0
1999-05-28,906.27,906.27,900.29,904.97,0
1999-05-31,904.97,904.97,899.53,899.53,0
1999-06-01,899.53,908.66,899.53,908.55,0
1999-06-02,908.55,913.22,908.44,911.38,0
1999-06-04,911.38,927.24,911.38,924.3,0
1999-06-07,925.28,933.86,925.28,933.65,0
1999-06-08,933.65,943.21,933.65,939.84,0
1999-06-09,939.84,941.14,935.71,941.14,0
1999-06-10,941.14,944.73,937.23,943.75,0
1999-06-11,943.75,952.88,943.42,950.81,0
1999-06-14,950.81,952.44,944.08,944.08,0
1999-06-15,945.71,947.88,945.38,946.68,0
1999-06-16,946.68,973.08,946.68,973.08,0
1999-06-17,973.08,989.38,973.08,982.97,0
1999-06-18,982.97,987.1,978.84,986.99,0
1999-06-21,987.64,1003.94,987.64,1003.18,0
1999-06-22,1003.18,1023.27,998.18,998.18,0
1999-06-23,998.18,998.61,979.17,982.75,0
1999-06-24,982.75,982.75,970.91,981.23,0
1999-06-25,981.23,987.31,973.63,974.71,0
1999-06-28,972.87,977.86,972.87,973.63,0
1999-06-30,973.63,1008.17,972.11,1008.17,0
1999-07-01,1008.28,1037.4,1007.74,1033.92,0
1999-07-02,1034.46,1061.3,1029.79,1050.98,0
1999-07-05,1050.98,1060.65,1041.85,1060.43,0
1999-07-06,1060.43,1077.92,1056.19,1070.64,0
1999-07-07,1069.99,1074.88,1056.73,1073.36,0
1999-07-08,1070.32,1077.48,1063.25,1064.88,0
1999-07-09,1064.88,1079.66,1064.88,1076.4,0
1999-07-12,1076.4,1081.18,1064.34,1064.88,0
1999-07-13,1064.88,1073.57,1056.95,1070.21,0
1999-07-14,1071.18,1072.49,1060.86,1060.86,0
1999-07-15,1060.86,1075.96,1060.86,1063.8,0
1999-07-16,1064.99,1070.32,1059.67,1061.73,0
1999-07-19,1061.73,1062.49,1049.24,1049.89,0
1999-07-20,1048.59,1059.89,1047.07,1053.15,0
1999-07-21,1053.15,1063.25,1053.15,1062.82,0
1999-07-22,1062.82,1067.6,1059.67,1060.1,0
1999-07-23,1060.21,1060.65,1032.51,1032.62,0
1999-07-26,1032.4,1032.4,1010.13,1011.21,0
1999-07-27,1011.43,1014.69,998.29,1007.52,0
1999-07-28,1007.52,1022.19,1007.52,1021.97,0
1999-07-29,1021.65,1023.17,1010.67,1016.21,0
1999-07-30,1016.21,1017.95,1009.59,1016.21,0
1999-08-02,1016.65,1028.49,1016.65,1022.62,0
1999-08-03,1022.62,1026.43,1021.54,1026.32,0
1999-08-04,1026.32,1038.48,1026.32,1038.16,0
1999-08-05,1038.16,1038.7,1027.29,1032.07,0
1999-08-06,1031.97,1034.57,1030.55,1032.4,0
1999-08-09,1032.51,1032.83,1018.06,1018.06,0
1999-08-10,1018.17,1018.17,1002.63,1006.87,0
1999-08-11,1006.65,1007.2,998.72,1000.46,0
1999-08-12,1000.46,1011,1000.35,1001.98,0
1999-08-13,1001.98,1006.76,1000.68,1004.37,0
1999-08-16,1004.37,1008.5,998.72,999.37,0
1999-08-17,999.37,1004.15,996.44,997.96,0
1999-08-18,999.37,999.48,983.19,983.19,0
1999-08-19,983.19,983.19,972.97,977.43,0
1999-08-20,977.43,983.4,977.43,980.47,0
1999-08-23,980.47,986.77,980.04,986.77,0
1999-08-24,986.77,990.36,984.27,990.36,0
1999-08-25,990.57,1011.43,990.57,1009.69,0
1999-08-26,1010.13,1016.97,1008.06,1013.5,0
1999-08-27,1016.43,1016.43,997.2,1009.8,0
1999-08-30,1009.8,1013.5,1006.65,1012.74,0
1999-08-31,1012.84,1015.56,1006.11,1010.46,0
1999-09-01,1010.46,1035.77,1009.8,1035.77,0
1999-09-02,1035.77,1035.77,1027.19,1033.16,0
1999-09-03,1034.14,1048.26,1034.14,1048.26,0
1999-09-07,1048.26,1048.26,1039.68,1048.04,0
1999-09-08,1048.04,1058.15,1047.72,1048.8,0
1999-09-09,1048.8,1079.55,1048.8,1075.96,0
1999-09-10,1075.96,1085.09,1071.84,1071.84,0
1999-09-13,1071.84,1071.84,1061.84,1064.88,0
1999-09-14,1064.88,1068.58,1062.06,1065.64,0
1999-09-15,1067.71,1070.64,1051.63,1054.13,0
1999-09-16,1054.13,1054.35,1036.64,1039.68,0
1999-09-17,1039.68,1039.68,1026.53,1032.62,0
1999-09-20,1035.77,1044.68,1034.68,1041.63,0
1999-09-21,1042.07,1042.07,1029.47,1029.47,0
1999-09-22,1029.68,1031.2,1023.17,1030.66,0
1999-09-23,1030.66,1030.66,1019.25,1019.25,0
1999-09-24,1019.36,1019.36,1010.67,1016.97,0
1999-09-27,1016.97,1018.71,1012.41,1012.84,0
1999-09-28,1012.84,1012.95,996.22,1002.2,0
1999-09-29,1002.2,1005.57,992.75,993.18,0
1999-09-30,993.18,999.37,985.25,986.34,0
1999-10-01,988.18,988.18,975.8,987.1,0
1999-10-04,987.1,997.09,987.1,992.2,0
1999-10-05,992.2,999.16,992.2,998.29,0
1999-10-06,998.29,998.72,991.12,991.12,0
1999-10-07,990.36,993.29,989.71,990.14,0
1999-10-08,990.14,991.99,980.25,980.25,0
1999-10-11,980.25,980.25,972.97,974.71,0
1999-10-13,974.5,974.5,952.77,953.53,0
1999-10-14,953.53,958.31,951.25,954.94,0
1999-10-15,954.18,954.18,931.47,931.91,0
1999-10-18,931.91,932.56,913.33,914.63,0
1999-10-19,914.96,940.93,914.74,919.41,0
1999-10-20,919.41,953.31,919.41,952.12,0
1999-10-21,951.68,970.04,948.75,966.89,0
1999-10-22,966.89,978.41,965.37,973.63,0
1999-10-25,974.28,974.39,954.61,959.07,0
1999-10-26,957.22,961.02,945.6,945.6,0
1999-10-27,945.92,948.2,939.08,940.6,0
1999-10-28,941.14,964.83,940.6,960.26,0
1999-10-29,964.83,992.96,964.83,989.81,0
1999-11-02,991.01,1008.83,991.01,1006.11,0
1999-11-03,1005.89,1021.54,1005.89,1011.76,0
1999-11-04,1011.76,1019.58,1005.13,1005.78,0
1999-11-05,1005.89,1027.29,1003.94,1025.66,0
1999-11-08,1027.08,1027.4,1016.76,1021.65,0
1999-11-09,1019.36,1034.25,1019.36,1028.92,0
1999-11-10,1028.92,1032.29,1017.08,1028.6,0
1999-11-11,1028.6,1035.88,994.81,1028.38,0
1999-11-12,1028.38,1031.2,1020.67,1031.2,0
1999-11-15,1030.88,1044.35,1027.19,1044.24,0
1999-11-16,1044.24,1058.36,1043.92,1050.87,0
1999-11-17,1051.19,1054.13,1042.72,1042.72,0
1999-11-18,1042.5,1051.52,1042.5,1048.37,0
1999-11-19,1048.91,1050.87,1044.13,1048.04,0
1999-11-22,1048.04,1048.15,1032.07,1034.25,0
1999-11-23,1034.25,1035.88,1029.36,1030.55,0
1999-11-24,1030.55,1030.55,1017.73,1024.47,0
1999-11-25,1024.25,1033.7,1023.49,1033.7,0
1999-11-26,1033.7,1046.41,1024.25,1045.65,0
1999-11-29,1046.31,1061.3,1044.68,1060.43,0
1999-11-30,1060.1,1061.08,1054.24,1060.54,0
1999-12-01,1060.54,1074.55,1060.54,1072.16,0
1999-12-02,1072.16,1083.89,1072.05,1083.46,0
1999-12-03,1083.79,1101.93,1083.57,1095.52,0
1999-12-06,1095.3,1097.91,1089.54,1090.41,0
1999-12-07,1090.52,1090.74,1080.42,1082.27,0
1999-12-09,1082.48,1088.57,1082.27,1084.22,0
1999-12-10,1084.22,1084.22,1077.92,1079.01,0
1999-12-13,1078.68,1096.17,1078.68,1086.18,0
1999-12-14,1086.18,1091.39,1085.63,1086.61,0
1999-12-15,1086.72,1086.72,1071.51,1078.25,0
1999-12-16,1078.57,1085.09,1076.62,1081.29,0
1999-12-17,1081.29,1102.26,1081.29,1100.52,0
1999-12-20,1100.52,1103.78,1089.76,1103.67,0
1999-12-21,1104.1,1111.49,1094.98,1109.97,0
1999-12-22,1110.19,1116.05,1104.65,1107.04,0
1999-12-23,1107.04,1114.1,1105.51,1114.1,0
1999-12-24,1114.1,1122.24,1114.1,1122.03,0
1999-12-27,1122.03,1122.24,1108.56,1111.16,0
1999-12-28,1111.16,1122.24,1099.21,1104.21,0
1999-12-29,1104.21,1116.6,1092.37,1115.73,0
1999-12-30,1115.73,1127.68,1114.53,1127.68,0
2000-01-03,1127.35,1154.62,1127.35,1139.63,0
2000-01-04,1139.41,1139.41,1123.87,1123.98,0
2000-01-05,1123.98,1128.44,1118.44,1126.05,0
2000-01-06,1126.05,1127.89,1122.57,1122.57,0
2000-01-07,1122.57,1131.7,1122.46,1129.52,0
2000-01-10,1129.63,1149.19,1129.63,1148.97,0
2000-01-11,1149.08,1150.16,1143.86,1144.08,0
2000-01-12,1144.3,1156.14,1107.04,1155.6,0
2000-01-13,1155.6,1214.59,1155.6,1198.19,0
2000-01-14,1198.08,1221,1198.08,1216.44,0
2000-01-17,1216.44,1232.4,1198.84,1231.75,0
2000-01-18,1231.75,1250.44,1218.72,1218.72,0
2000-01-19,1219.47,1225.45,1211.22,1212.85,0
2000-01-20,1212.85,1222.31,1208.72,1212.85,0
2000-01-21,1212.95,1218.06,1206.12,1210.35,0
2000-01-24,1210.35,1210.68,1182.65,1182.76,0
2000-01-25,1182.76,1182.76,1162.33,1168.42,0
2000-01-26,1168.42,1182.54,1166.9,1168.09,0
2000-01-27,1168.09,1170.59,1163.64,1163.64,0
2000-01-28,1163.64,1173.52,1163.64,1165.16,0
2000-01-31,1165.16,1165.16,1147.01,1153.42,0
2000-02-01,1152.01,1158.2,1149.51,1153.32,0
2000-02-02,1153.32,1173.85,1153.32,1167.22,0
2000-02-03,1167.98,1188.41,1167.98,1188.18,0
2000-02-04,1188.18,1217.09,1188.18,1216.32,0
2000-02-07,1216.32,1218.61,1205.68,1215.89,0
2000-02-08,1215.89,1235.23,1215.89,1234.68,0
2000-02-09,1234.68,1242.94,1227.84,1228.06,0
2000-02-10,1228.06,1228.06,1216.44,1220.35,0
2000-02-11,1220.35,1231.86,1218.93,1225.67,0
2000-02-14,1225.67,1230.66,1201.55,1203.4,0
2000-02-15,1203.4,1210.79,1189.17,1192.32,0
2000-02-16,1192.32,1199.27,1174.17,1174.17,0
2000-02-17,1174.17,1182.97,1160.81,1165.92,0
2000-02-18,1166.03,1170.81,1137.78,1137.78,0
2000-02-21,1137.67,1144.19,1130.94,1135.82,0
2000-02-22,1135.82,1137.56,1106.82,1108.01,0
2000-02-23,1108.01,1117.14,1105.41,1112.03,0
2000-02-24,1109.53,1124.31,1095.19,1095.19,0
2000-02-25,1095.19,1102.47,1078.03,1079.77,0
2000-02-28,1079.77,1089.76,1070.97,1081.61,0
2000-02-29,1081.61,1108.23,1081.4,1108.23,0
2000-03-01,1105.95,1133.76,1102.36,1133.65,0
2000-03-02,1130.5,1138.11,1129.85,1134.19,0
2000-03-03,1134.19,1149.95,1134.19,1147.01,0
2000-03-06,1147.01,1151.08,1131.04,1138.11,0
2000-03-07,1138.11,1138.11,1117.9,1120.4,0
2000-03-08,1119.42,1141.37,1118.77,1140.6,0
2000-03-09,1140.6,1146.47,1123.22,1123.66,0
2000-03-10,1123.66,1133.65,1123.66,1125.18,0
2000-03-13,1125.18,1125.18,1106.82,1108.01,0
2000-03-14,1108.01,1109.86,1102.15,1103.02,0
2000-03-15,1103.02,1108.23,1094.87,1107.8,0
2000-03-16,1107.8,1116.92,1107.14,1116.7,0
2000-03-17,1116.7,1123.11,1108.01,1123.11,0
2000-03-20,1124.31,1132.56,1124.31,1126.92,0
2000-03-21,1126.92,1136.26,1125.18,1136.15,0
2000-03-22,1136.15,1151.03,1130.61,1130.83,0
2000-03-23,1130.83,1135.82,1123.98,1133.87,0
2000-03-24,1133.87,1151.25,1133.87,1151.25,0
2000-03-27,1151.25,1160.59,1151.25,1160.49,0
2000-03-28,1160.49,1162.22,1144.95,1146.04,0
2000-03-29,1146.04,1148.75,1136.48,1139.19,0
2000-03-30,1139.19,1139.19,1115.62,1123.55,0
2000-03-31,1123.55,1134.52,1123.55,1131.81,0
2000-04-03,1131.81,1131.81,1117.36,1121.05,0
2000-04-04,1130.39,1130.83,1103.78,1105.3,0
2000-04-05,1104.75,1127.35,1098.89,1122.9,0
2000-04-06,1123,1144.41,1118.77,1131.26,0
2000-04-07,1132.35,1157.44,1132.35,1157.34,0
2000-04-10,1157.34,1157.34,1148.64,1148.64,0
2000-04-11,1148.64,1152.66,1143.43,1143.75,0
2000-04-12,1143.75,1149.08,1128.76,1128.87,0
2000-04-13,1128.87,1128.87,1113.23,1113.66,0
2000-04-14,1113.66,1113.66,1089.65,1093.67,0
2000-04-17,1093.78,1093.78,1065.86,1082.59,0
2000-04-18,1082.59,1107.58,1077.38,1085.09,0
2000-04-19,1085.52,1091.28,1080.09,1085.2,0
2000-04-20,1084.33,1096.39,1084.11,1095.74,0
2000-04-24,1096.06,1096.06,1077.92,1080.74,0
2000-04-25,1080.74,1102.36,1080.74,1100.84,0
2000-04-26,1100.08,1107.8,1097.15,1099.97,0
2000-04-27,1099.97,1099.97,1089.65,1093.35,0
2000-04-28,1093.78,1098.24,1076.29,1076.94,0
2000-05-02,1077.81,1086.29,1077.05,1081.61,0
2000-05-03,1083.89,1084.98,1065.21,1066.08,0
2000-05-04,1067.38,1069.66,1063.47,1066.19,0
2000-05-05,1069.01,1086.07,1067.82,1084.55,0
2000-05-08,1084.55,1084.55,1076.18,1076.18,0
2000-05-09,1076.18,1082.05,1076.18,1079.98,0
2000-05-10,1079.77,1081.83,1072.6,1072.81,0
2000-05-11,1073.57,1089.11,1073.57,1084.55,0
2000-05-12,1084.55,1127.03,1084.55,1126.92,0
2000-05-15,1127.24,1168.31,1126.48,1168.2,0
2000-05-16,1168.2,1190.79,1164.72,1167.22,0
2000-05-17,1167.33,1168.09,1145.06,1152.45,0
2000-05-18,1152.56,1153.21,1145.06,1151.58,0
2000-05-19,1151.58,1163.64,1136.26,1149.51,0
2000-05-22,1149.73,1149.73,1130.83,1130.94,0
2000-05-23,1132.13,1140.39,1128.87,1128.98,0
2000-05-24,1132.02,1133.33,1122.35,1132.89,0
2000-05-25,1133.54,1134.19,1118.99,1119.53,0
2000-05-26,1119.53,1121.27,1105.3,1107.47,0
2000-05-29,1107.47,1110.4,1107.36,1108.12,0
2000-05-30,1108.12,1124.53,1107.9,1118.99,0
2000-05-31,1119.31,1127.78,1117.03,1126.16,0
2000-06-01,1126.16,1141.04,1126.16,1132.35,0
2000-06-02,1135.5,1145.71,1134.74,1136.26,0
2000-06-05,1136.26,1136.26,1119.53,1120.51,0
2000-06-06,1120.72,1121.38,1116.38,1119.64,0
2000-06-07,1119.64,1121.05,1115.73,1118.33,0
2000-06-08,1117.68,1120.18,1103.56,1116.27,0
2000-06-09,1116.27,1125.4,1116.16,1123.98,0
2000-06-12,1125.18,1125.18,1109.86,1110.51,0
2000-06-13,1110.51,1114.97,1109.43,1113.01,0
2000-06-14,1113.01,1114.97,1112.36,1114.31,0
2000-06-15,1114.31,1114.31,1108.34,1108.77,0
2000-06-16,1107.69,1112.79,1107.36,1111.05,0
2000-06-20,1111.38,1112.03,1098.24,1098.78,0
2000-06-21,1099.1,1102.26,1094.87,1101.93,0
2000-06-22,1101.93,1104.75,1098.45,1098.45,0
2000-06-23,1098.45,1100.41,1094.22,1096.71,0
2000-06-27,1096.71,1102.58,1095.08,1102.04,0
2000-06-28,1102.26,1104.32,1100.84,1101.17,0
2000-06-29,1101.17,1104.86,1098.24,1103.02,0
2000-06-30,1103.02,1112.47,1103.02,1110.62,0
2000-07-03,1110.62,1120.72,1110.62,1113.99,0
2000-07-04,1113.99,1115.94,1112.47,1114.1,0
2000-07-05,1113.55,1125.07,1113.55,1122.9,0
2000-07-06,1122.9,1123.87,1115.94,1117.9,0
2000-07-07,1117.9,1125.29,1117.9,1123.55,0
2000-07-10,1123.33,1134.41,1121.59,1129.96,0
2000-07-11,1129.96,1154.62,1127.03,1133.33,0
2000-07-12,1133.33,1137.78,1131.26,1132.24,0
2000-07-13,1132.35,1132.35,1112.68,1114.31,0
2000-07-14,1114.1,1117.68,1109.43,1112.03,0
2000-07-17,1112.03,1117.46,1112.03,1116.38,0
2000-07-18,1116.38,1118.55,1111.6,1111.71,0
2000-07-19,1111.71,1112.47,1105.3,1108.12,0
2000-07-20,1109.43,1119.96,1108.12,1119.64,0
2000-07-21,1119.96,1127.57,1118.01,1125.5,0
2000-07-24,1125.61,1127.03,1124.96,1125.07,0
2000-07-25,1125.07,1127.78,1110.19,1110.73,0
2000-07-26,1109.86,1111.38,1095.74,1101.82,0
2000-07-27,1100.95,1104.1,1097.15,1098.24,0
2000-07-28,1098.24,1098.24,1078.14,1078.57,0
2000-07-31,1078.57,1080.64,1069.34,1076.73,0
2000-08-01,1076.83,1103.02,1076.83,1103.02,0
2000-08-02,1103.02,1111.27,1101.82,1109.1,0
2000-08-03,1109.1,1116.81,1102.91,1115.07,0
2000-08-04,1115.29,1120.4,1115.18,1117.03,0
2000-08-07,1117.46,1118.01,1114.42,1116.27,0
2000-08-08,1116.27,1116.27,1103.23,1115.07,0
2000-08-09,1115.07,1121.16,1114.21,1121.16,0
2000-08-10,1121.16,1131.91,1120.07,1124.2,0
2000-08-11,1125.83,1126.59,1118.44,1119.31,0
2000-08-14,1119.31,1123.44,1115.73,1117.46,0
2000-08-16,1117.46,1124.53,1114.53,1115.07,0
2000-08-17,1115.07,1119.85,1113.66,1119.42,0
2000-08-18,1119.42,1130.72,1117.46,1128.55,0
2000-08-21,1128.98,1130.18,1119.96,1125.29,0
2000-08-22,1123.11,1132.13,1123.11,1124.42,0
2000-08-23,1123.98,1124.09,1113.44,1121.16,0
2000-08-24,1121.16,1122.46,1112.36,1112.36,0
2000-08-25,1111.49,1111.49,1103.78,1103.88,0
2000-08-28,1103.88,1105.73,1102.58,1104.65,0
2000-08-29,1104.65,1127.13,1104.43,1122.14,0
2000-08-30,1122.46,1123.22,1116.92,1118.55,0
2000-08-31,1118.55,1129.31,1118.55,1125.29,0
2000-09-01,1126.05,1142.02,1126.05,1141.58,0
2000-09-05,1141.26,1141.91,1133.33,1133.76,0
2000-09-06,1133.76,1135.61,1121.27,1127.35,0
2000-09-07,1127.24,1130.61,1124.63,1130.39,0
2000-09-08,1130.39,1132.35,1127.78,1129.41,0
2000-09-11,1129.41,1131.81,1127.13,1129.2,0
2000-09-12,1129.2,1132.46,1121.16,1121.81,0
2000-09-13,1121.81,1123.44,1117.9,1122.9,0
2000-09-14,1122.9,1134.96,1122.03,1131.48,0
2000-09-15,1131.48,1142.34,1130.28,1142.23,0
2000-09-20,1142.23,1144.3,1132.02,1132.67,0
2000-09-21,1133.43,1135.06,1127.57,1127.57,0
2000-09-22,1127.57,1127.78,1119.53,1125.4,0
2000-09-25,1125.5,1126.7,1117.57,1117.57,0
2000-09-26,1117.9,1118.33,1100.52,1100.52,0
2000-09-27,1100.52,1109.1,1094.87,1098.34,0
2000-09-28,1099.65,1107.04,1097.15,1105.08,0
2000-09-29,1106.38,1112.03,1105.3,1111.71,0
2000-10-02,1111.71,1113.23,1101.82,1104.32,0
2000-10-03,1104.32,1104.65,1093.45,1093.56,0
2000-10-04,1093.67,1097.91,1088.78,1091.28,0
2000-10-05,1091.28,1099.21,1090.3,1096.28,0
2000-10-06,1096.28,1106.6,1095.52,1096.17,0
2000-10-10,1096.17,1096.17,1084.76,1087.26,0
2000-10-11,1087.26,1101.6,1076.18,1076.18,0
2000-10-12,1076.18,1078.57,1046.2,1047.94,0
2000-10-13,1046.2,1058.26,1040.87,1056.73,0
2000-10-16,1056.73,1059.23,1053.69,1057.71,0
2000-10-17,1057.71,1058.8,1035.88,1035.88,0
2000-10-18,1035.88,1035.88,1003.61,1012.52,0
2000-10-19,1012.52,1024.14,1009.91,1021.97,0
2000-10-20,1022.3,1029.9,1020.12,1020.12,0
2000-10-23,1020.45,1035.12,1020.45,1026.64,0
2000-10-24,1026.75,1040.87,1026.53,1034.79,0
2000-10-25,1034.79,1040.66,1032.51,1034.9,0
2000-10-26,1034.9,1036.64,1021.97,1025.23,0
2000-10-27,1025.23,1053.8,1022.62,1051.09,0
2000-10-30,1051.3,1052.17,1040.11,1043.26,0
2000-10-31,1043.26,1064.88,1041.42,1062.71,0
2000-11-02,1062.71,1074.33,1062.71,1069.99,0
2000-11-03,1069.99,1104.65,1066.62,1102.47,0
2000-11-06,1102.47,1120.4,1101.49,1119.64,0
2000-11-07,1119.64,1140.06,1119.64,1123.44,0
2000-11-08,1122.24,1125.5,1113.44,1117.14,0
2000-11-09,1117.36,1117.36,1104.54,1105.95,0
2000-11-10,1105.95,1109.21,1099.97,1106.93,0
2000-11-13,1106.93,1107.25,1091.07,1097.15,0
2000-11-14,1097.15,1104.75,1095.3,1099.43,0
2000-11-15,1099.43,1105.41,1095.52,1099.65,0
2000-11-16,1099.65,1099.97,1095.41,1096.5,0
2000-11-17,1096.61,1102.47,1096.61,1102.26,0
2000-11-20,1100.95,1100.95,1095.95,1097.26,0
2000-11-21,1097.26,1106.6,1097.26,1106.6,0
2000-11-22,1106.71,1108.01,1099.1,1099.1,0
2000-11-23,1099.1,1104.54,1099.1,1102.15,0
2000-11-24,1102.15,1109.32,1100.3,1105.3,0
2000-11-27,1105.62,1111.49,1102.36,1104.97,0
2000-11-28,1104.97,1104.97,1094.98,1094.98,0
2000-11-29,1094.98,1096.61,1091.28,1092.7,0
2000-11-30,1092.7,1092.7,1086.61,1088.57,0
2000-12-01,1083.79,1093.56,1083.79,1090.2,0
2000-12-04,1089.54,1095.52,1089.11,1089.11,0
2000-12-05,1089.11,1101.06,1089.11,1098.24,0
2000-12-06,1098.45,1102.04,1091.39,1094.32,0
2000-12-07,1094.32,1098.67,1087.15,1090.3,0
2000-12-11,1091.5,1092.48,1086.94,1092.37,0
2000-12-12,1092.37,1105.08,1091.93,1104.21,0
2000-12-13,1104.21,1108.45,1100.73,1105.73,0
2000-12-14,1105.95,1107.04,1099.54,1106.82,0
2000-12-15,1106.93,1109.43,1094.43,1096.39,0
2000-12-18,1096.71,1098.45,1090.74,1090.74,0
2000-12-19,1089.33,1099.32,1089.33,1092.04,0
2000-12-20,1091.93,1091.93,1071.94,1074.33,0
2000-12-21,1074.33,1078.46,1069.23,1074.99,0
2000-12-22,1074.99,1076.07,1068.58,1068.58,0
2000-12-26,1068.58,1071.62,1057.06,1060.54,0
2000-12-27,1060.54,1068.03,1060.54,1066.84,0
2000-12-28,1066.84,1086.5,1066.84,1085.85,0
2000-12-29,1086.29,1095.52,1084.11,1086.39,0
2001-01-02,1086.39,1086.39,1077.81,1079.66,0
2001-01-03,1079.66,1086.07,1069.88,1086.07,0
2001-01-04,1086.07,1099.65,1084.66,1094.98,0
2001-01-05,1095.19,1111.27,1094.65,1099.97,0
2001-01-08,1099.97,1100.73,1093.56,1096.39,0
2001-01-09,1096.39,1101.39,1092.7,1093.56,0
2001-01-10,1093.56,1096.93,1089.65,1096.93,0
2001-01-11,1097.15,1105.19,1096.28,1103.67,0
2001-01-12,1103.67,1112.25,1103.67,1104.21,0
2001-01-15,1104.21,1109.64,1103.88,1109.53,0
2001-01-16,1109.53,1110.51,1105.3,1108.56,0
2001-01-17,1111.71,1124.31,1111.71,1120.51,0
2001-01-18,1120.51,1141.26,1119.96,1135.93,0
2001-01-19,1135.93,1145.82,1131.59,1136.37,0
2001-01-22,1136.48,1143.43,1132.35,1143.32,0
2001-01-23,1143.32,1146.36,1140.82,1145.71,0
2001-01-24,1145.71,1149.84,1137.89,1138.43,0
2001-01-25,1138.21,1138.87,1132.24,1135.72,0
2001-01-26,1135.72,1135.72,1129.96,1133.22,0
2001-01-29,1133,1133.33,1127.57,1130.28,0
2001-01-30,1130.28,1135.93,1128.22,1133.87,0
2001-01-31,1133.87,1146.04,1133.87,1140.5,0
2001-02-01,1140.5,1144.41,1136.48,1136.91,0
2001-02-02,1136.91,1137.02,1131.37,1132.46,0
2001-02-05,1132.46,1136.04,1124.31,1126.26,0
2001-02-06,1126.26,1126.26,1119.31,1120.4,0
2001-02-07,1120.4,1120.4,1108.12,1108.45,0
2001-02-08,1108.45,1110.4,1107.47,1110.4,0
2001-02-09,1110.4,1111.05,1109.1,1111.05,0
2001-02-12,1111.05,1111.16,1103.02,1103.02,0
2001-02-13,1105.84,1110.19,1101.17,1107.04,0
2001-02-14,1107.04,1107.04,1099.54,1100.3,0
2001-02-15,1100.3,1106.71,1100.3,1106.71,0
2001-02-16,1106.49,1106.82,1100.41,1100.63,0
2001-02-19,1101.06,1102.58,1100.73,1102.04,0
2001-02-20,1102.04,1107.14,1102.04,1103.99,0
2001-02-21,1103.99,1103.99,1095.85,1096.61,0
2001-02-22,1096.61,1099.65,1093.24,1095.74,0
2001-02-23,1095.74,1095.95,1091.07,1091.07,0
2001-02-26,1091.07,1093.89,1091.07,1092.91,0
2001-02-27,1092.91,1095.19,1091.93,1094,0
2001-02-28,1094,1099.76,1094,1098.24,0
2001-03-01,1098.24,1098.45,1089.98,1091.61,0
2001-03-02,1091.17,1096.93,1091.17,1096.61,0
2001-03-05,1100.63,1105.73,1092.7,1092.7,0
2001-03-06,1093.78,1105.62,1092.59,1102.8,0
2001-03-07,1102.8,1120.51,1102.8,1113.01,0
2001-03-08,1113.01,1120.83,1112.58,1112.9,0
2001-03-09,1112.9,1119.09,1107.47,1107.69,0
2001-03-12,1107.69,1107.9,1085.31,1086.94,0
2001-03-13,1086.94,1087.59,1076.18,1076.29,0
2001-03-14,1076.29,1076.29,1062.93,1062.93,0
2001-03-15,1062.93,1070.21,1062.93,1065.86,0
2001-03-16,1065.86,1067.38,1060.32,1064.45,0
2001-03-19,1065.75,1065.75,1059.99,1064.34,0
2001-03-20,1064.34,1067.06,1057.6,1058.15,0
2001-03-21,1058.15,1059.99,1050.76,1053.58,0
2001-03-22,1053.58,1056.08,1034.57,1042.07,0
2001-03-23,1042.07,1046.85,1037.94,1044.57,0
2001-03-26,1044.57,1055.32,1044.46,1051.09,0
2001-03-27,1051.09,1057.17,1050.65,1054.02,0
2001-03-28,1054.02,1054.02,1047.94,1051.63,0
2001-03-29,1051.63,1054.45,1050.54,1054.45,0
2001-03-30,1055.97,1068.47,1054.67,1064.34,0
2001-04-02,1064.34,1068.9,1063.04,1068.14,0
2001-04-03,1068.14,1068.14,1051.3,1054.45,0
2001-04-04,1054.45,1062.6,1050.87,1054.67,0
2001-04-05,1054.78,1064.88,1054.78,1063.58,0
2001-04-06,1057.39,1062.93,1053.04,1054.78,0
2001-04-09,1055.1,1070.86,1053.48,1057.39,0
2001-04-10,1057.39,1064.99,1052.82,1053.58,0
2001-04-11,1054.02,1062.38,1052.93,1053.8,0
2001-04-12,1053.8,1056.41,1052.93,1054.35,0
2001-04-16,1054.35,1054.56,1050.76,1052.06,0
2001-04-17,1052.5,1059.13,1051.95,1059.13,0
2001-04-18,1059.13,1078.46,1059.13,1074.88,0
2001-04-19,1075.53,1096.5,1075.53,1087.92,0
2001-04-20,1089.22,1090.2,1085.09,1085.09,0
2001-04-23,1084.55,1085.31,1080.53,1080.53,0
2001-04-24,1080.53,1080.53,1071.84,1074.55,0
2001-04-25,1074.33,1076.73,1072.81,1074.33,0
2001-04-26,1074.01,1089,1074.01,1086.39,0
2001-04-27,1122.68,1131.91,1090.3,1104.43,0
2001-04-30,1104.43,1111.81,1104.43,1107.69,0
2001-05-02,1107.8,1121.48,1107.8,1117.46,0
2001-05-03,1117.46,1117.68,1107.9,1112.58,0
2001-05-04,1115.51,1128.55,1112.9,1128.55,0
2001-05-07,1131.48,1136.69,1129.52,1135.28,0
2001-05-08,1135.28,1149.19,1133.22,1148.54,0
2001-05-09,1148.54,1148.97,1142.02,1147.88,0
2001-05-10,1148.1,1159.07,1148.1,1156.03,0
2001-05-11,1156.9,1160.38,1152.34,1160.38,0
2001-05-14,1160.38,1160.49,1154.08,1155.71,0
2001-05-15,1155.71,1161.03,1151.03,1152.34,0
2001-05-16,1152.34,1152.88,1143.97,1151.25,0
2001-05-17,1163.2,1163.2,1148.75,1157.88,0
2001-05-18,1158.86,1168.63,1157.55,1168.2,0
2001-05-22,1169.29,1178.74,1167.55,1170.92,0
2001-05-23,1170.92,1170.92,1164.94,1166.24,0
2001-05-24,1166.24,1171.78,1164.72,1171.78,0
2001-05-25,1171.13,1182.32,1170.81,1180.58,0
2001-05-28,1181.67,1185.15,1180.58,1182.86,0
2001-05-29,1182.86,1193.4,1182.76,1191.23,0
2001-05-30,1191.23,1195.25,1187.76,1193.29,0
2001-05-31,1193.08,1210.03,1192.86,1209.59,0
2001-06-01,1210.45,1215.79,1205.03,1207.63,0
2001-06-04,1207.74,1207.96,1195.79,1195.79,0
2001-06-05,1195.79,1198.29,1184.39,1187.65,0
2001-06-06,1187.65,1190.14,1184.6,1186.35,0
2001-06-07,1186.23,1191.88,1186.01,1190.58,0
2001-06-08,1190.58,1198.73,1190.03,1196.44,0
2001-06-12,1196.44,1196.44,1186.77,1190.79,0
2001-06-13,1198.29,1202.52,1196.88,1202.2,0
2001-06-14,1202.75,1210.24,1202.1,1210.13,0
2001-06-15,1210.13,1210.45,1204.27,1208.94,0
2001-06-18,1208.94,1210.13,1189.17,1189.17,0
2001-06-19,1189.17,1191.02,1180.48,1182.32,0
2001-06-20,1182.32,1182.43,1171.78,1173.63,0
2001-06-21,1173.63,1176.35,1165.92,1176.35,0
2001-06-22,1176.78,1184.06,1176.78,1184.06,0
2001-06-25,1184.06,1185.91,1179.5,1179.5,0
2001-06-26,1179.61,1179.61,1169.94,1170.92,0
2001-06-27,1171.02,1172.22,1162.01,1162.01,0
2001-06-28,1162.01,1169.29,1162.01,1166.68,0
2001-06-29,1166.79,1175.26,1163.31,1171.35,0
2001-07-03,1171.35,1175.8,1170.59,1170.81,0
2001-07-04,1170.81,1177.43,1170.15,1177.43,0
2001-07-05,1177.43,1187.86,1176.13,1187.53,0
2001-07-06,1187.53,1187.53,1179.06,1183.63,0
2001-07-09,1187.21,1187.21,1180.37,1181.78,0
2001-07-10,1181.78,1182.86,1169.5,1173.09,0
2001-07-11,1174.39,1175.04,1161.03,1167.55,0
2001-07-12,1167.55,1167.55,1152.23,1154.62,0
2001-07-13,1154.62,1156.03,1150.93,1154.4,0
2001-07-16,1154.4,1154.73,1147.01,1147.12,0
2001-07-17,1147.12,1162.01,1147.01,1159.62,0
2001-07-18,1159.51,1160.27,1148.21,1149.51,0
2001-07-19,1149.51,1150.38,1145.49,1146.69,0
2001-07-20,1146.69,1165.81,1127.13,1165.7,0
2001-07-23,1165.81,1177,1165.81,1175.7,0
2001-07-24,1175.8,1181.13,1174.07,1175.15,0
2001-07-25,1175.26,1187.53,1170.92,1187.21,0
2001-07-26,1187.21,1194.05,1182.65,1189.06,0
2001-07-27,1188.83,1194.28,1186.56,1193.18,0
2001-07-30,1193.18,1206.22,1193.18,1197.85,0
2001-07-31,1197.85,1209.8,1197.85,1203.4,0
2001-08-01,1203.4,1205.57,1197.75,1198.95,0
2001-08-02,1207.21,1207.21,1198.61,1205.46,0
2001-08-03,1205.46,1207.42,1202.64,1206.01,0
2001-08-06,1206.01,1206.55,1202.96,1203.18,0
2001-08-07,1203.18,1207.53,1202.96,1204.92,0
2001-08-08,1205.13,1215.56,1202.42,1215.56,0
2001-08-09,1215.35,1222.96,1215.24,1222.31,0
2001-08-10,1222.31,1236.1,1222.31,1231.97,0
2001-08-13,1231.97,1235.33,1226.87,1235.33,0
2001-08-14,1235.66,1249.02,1235.66,1247.29,0
2001-08-16,1247.29,1259.45,1246.64,1254.89,0
2001-08-17,1254.89,1254.89,1238.49,1238.71,0
2001-08-20,1238.71,1251.31,1238.06,1250.98,0
2001-08-21,1251.2,1258.91,1251.2,1251.63,0
2001-08-22,1251.75,1259.24,1248.05,1248.81,0
2001-08-23,1248.81,1249.02,1232.95,1235.01,0
2001-08-24,1235.23,1237.62,1233.27,1237.51,0
2001-08-27,1237.51,1240.99,1232.74,1233.92,0
2001-08-28,1234.03,1246.75,1234.03,1246.64,0
2001-08-29,1246.64,1253.59,1245.66,1250.33,0
2001-08-30,1250.33,1250.33,1236.42,1237.62,0
2001-08-31,1237.62,1241.85,1234.03,1241.53,0
2001-09-04,1241.42,1241.42,1229.8,1230.13,0
2001-09-05,1230.24,1235.66,1229.8,1233.92,0
2001-09-06,1233.92,1236.32,1230.99,1230.99,0
2001-09-07,1230.56,1232.08,1223.28,1224.91,0
2001-09-10,1238.59,1238.59,1212.2,1214.05,0
2001-09-11,1214.05,1214.05,1180.04,1180.04,0
2001-09-12,1180.04,1204.05,1180.04,1187.97,0
2001-09-13,1187.97,1187.97,1157.66,1166.9,0
2001-09-14,1168.52,1168.52,1140.71,1146.69,0
2001-09-17,1146.69,1166.13,1144.08,1166.13,0
2001-09-20,1168.63,1168.63,1134.3,1135.61,0
2001-09-21,1134.52,1134.52,1106.6,1106.6,0
2001-09-24,1106.49,1119.09,1106.49,1110.84,0
2001-09-25,1111.38,1112.9,1102.91,1105.19,0
2001-09-26,1105.41,1105.41,1094.54,1094.54,0
2001-09-27,1094.54,1094.54,1081.94,1084.33,0
2001-09-28,1079.11,1082.7,1069.23,1073.03,0
2001-10-01,1073.25,1074.44,1066.4,1068.58,0
2001-10-02,1068.58,1068.58,1063.14,1064.88,0
2001-10-03,1064.67,1064.67,1057.93,1059.13,0
2001-10-04,1059.13,1060.1,1047.83,1047.83,0
2001-10-05,1045.87,1045.98,1034.9,1036.64,0
2001-10-08,1035.88,1035.88,1016.1,1016.65,0
2001-10-09,1015.78,1026.32,1008.5,1024.58,0
2001-10-10,1023.82,1056.95,1022.3,1056.63,0
2001-10-11,1058.15,1091.83,1058.15,1080.2,0
2001-10-12,1076.94,1079.77,1065.75,1073.9,0
2001-10-16,1073.57,1090.09,1072.05,1089.11,0
2001-10-17,1089.11,1118.55,1089.11,1104.65,0
2001-10-18,1104.75,1109.21,1098.89,1104.86,0
2001-10-19,1104.86,1105.3,1099.65,1102.15,0
2001-10-22,1102.15,1116.7,1101.93,1116.27,0
2001-10-23,1116.27,1129.96,1116.27,1129.41,0
2001-10-24,1129.41,1134.74,1129.31,1133.33,0
2001-10-25,1133.43,1133.43,1117.03,1124.63,0
2001-10-26,1124.63,1142.45,1124.63,1139.08,0
2001-10-29,1139.08,1148.21,1118.88,1120.29,0
2001-10-30,1119.09,1120.51,1113.55,1120.4,0
2001-10-31,1120.4,1131.81,1120.4,1123.87,0
2001-11-02,1123.87,1126.81,1114.1,1117.14,0
2001-11-05,1117.36,1128.87,1116.27,1128.33,0
2001-11-06,1128.33,1144.52,1128.33,1141.91,0
2001-11-07,1141.91,1175.15,1137.45,1165.27,0
2001-11-08,1165.27,1190.03,1165.27,1179.82,0
2001-11-09,1180.15,1182.76,1169.83,1179.28,0
2001-11-12,1179.28,1194.17,1170.15,1181.67,0
2001-11-13,1182.32,1209.27,1182.32,1194.82,0
2001-11-14,1194.82,1209.8,1194.82,1201.99,0
2001-11-15,1202.42,1204.16,1193.08,1201.55,0
2001-11-16,1201.55,1219.15,1201.55,1217.41,0
2001-11-19,1217.74,1250.55,1217.74,1239.58,0
2001-11-20,1239.58,1240.01,1224.37,1224.48,0
2001-11-21,1224.48,1236.53,1223.07,1224.04,0
2001-11-22,1224.14,1228.49,1223.17,1228.28,0
2001-11-23,1228.28,1236.53,1225.89,1228.83,0
2001-11-26,1227.83,1228.05,1215.25,1223.71,0
2001-11-27,1223.82,1223.82,1208.64,1210.39,0
2001-11-28,1210.48,1213.3,1188.36,1188.63,0
2001-11-29,1188.68,1190.85,1181.09,1187.86,0
2001-11-30,1187.92,1196.27,1187.92,1192.07,0
2001-12-03,1192.48,1192.8,1179.57,1184.83,0
2001-12-04,1184.89,1192.04,1184.78,1186.1,0
2001-12-05,1186.19,1199.31,1186.19,1197.72,0
2001-12-06,1197.79,1199.42,1190.53,1192,0
2001-12-07,1192.04,1200.4,1191.94,1195.61,0
2001-12-10,1195.73,1195.73,1186.62,1191.43,0
2001-12-11,1191.5,1203,1188.57,1191.18,0
2001-12-12,1191.29,1192.04,1177.73,1178.22,0
2001-12-13,1178.27,1180.87,1176.32,1180.21,0
2001-12-14,1180.66,1189.55,1179.9,1189,0
2001-12-17,1189.22,1193.24,1186.41,1188.85,0
2001-12-18,1188.9,1200.18,1185.97,1195.72,0
2001-12-19,1196.17,1196.38,1190.96,1193.18,0
2001-12-20,1193.67,1193.67,1175.56,1175.75,0
2001-12-21,1175.89,1188.25,1166.89,1187.53,0
2001-12-24,1187.6,1191.72,1185.75,1190.3,0
2001-12-26,1190.31,1190.63,1182.83,1186.37,0
2001-12-27,1187.16,1190.31,1184.56,1187.3,0
2001-12-28,1187.38,1189.98,1183.12,1183.12,0
2002-01-02,1183.15,1188.48,1183.15,1185.76,0
2002-01-03,1185.76,1196.88,1185.52,1195.89,0
2002-01-04,1195.93,1211.19,1195.1,1203.4,0
2002-01-07,1204.33,1204.33,1186.94,1188.86,0
2002-01-08,1188.95,1190.13,1167.89,1168.02,0
2002-01-09,1168.01,1168.01,1146.95,1148.12,0
2002-01-10,1148.49,1155.23,1137.6,1152.02,0
2002-01-11,1152.04,1164.93,1151.21,1154.09,0
2002-01-14,1154.17,1154.28,1140.32,1140.32,0
2002-01-15,1140.44,1153.34,1139.85,1140.78,0
2002-01-16,1140.8,1143.75,1137.72,1137.89,0
2002-01-17,1137.96,1145.76,1137.25,1145.32,0
2002-01-18,1145.29,1150.26,1139.49,1142.21,0
2002-01-21,1142.33,1143.64,1139.38,1143.54,0
2002-01-22,1143.52,1146,1141.27,1143.79,0
2002-01-23,1143.99,1144.58,1141.39,1143.62,0
2002-01-24,1143.64,1159.84,1143.64,1157.67,0
2002-01-25,1157.6,1157.6,1149.79,1154.9,0
2002-01-28,1154.99,1156.41,1151.33,1152.11,0
2002-01-29,1152.15,1156.18,1150.97,1155.07,0
2002-01-30,1155.11,1155.11,1146.83,1149.22,0
2002-01-31,1152.74,1158.66,1150.38,1153.01,0
2002-02-01,1154.05,1158.78,1153.93,1156.75,0
2002-02-04,1156.77,1161.15,1149.43,1150.74,0
2002-02-05,1150.73,1150.85,1134.64,1136.88,0
2002-02-06,1136.89,1137.13,1131.21,1133.06,0
2002-02-07,1132.99,1134.05,1130.15,1132.41,0
2002-02-08,1132.4,1135.23,1128.96,1129.74,0
2002-02-11,1129.79,1129.79,1123.4,1124.49,0
2002-02-12,1125.3,1128.37,1121.75,1127.82,0
2002-02-13,1127.9,1139.85,1126.24,1138.49,0
2002-02-14,1138.55,1146,1138.07,1142.23,0
2002-02-15,1142.21,1144.34,1139.26,1144.08,0
2002-02-18,1144.11,1145.53,1137.25,1145.43,0
2002-02-19,1145.41,1145.41,1131.57,1133.38,0
2002-02-20,1133.46,1133.46,1121.63,1122.18,0
2002-02-21,1122.22,1128.85,1122.22,1127.72,0
2002-02-22,1127.78,1129.2,1122.69,1125.56,0
2002-02-25,1125.41,1137.84,1123.64,1136.1,0
2002-02-26,1136.18,1140.56,1135.47,1137.85,0
2002-02-27,1137.96,1144.46,1137.96,1138.37,0
2002-02-28,1138.43,1145.17,1138.43,1144.39,0
2002-03-01,1144.11,1158.07,1144.11,1156.75,0
2002-03-04,1156.77,1179.96,1156.77,1179.87,0
2002-03-05,1179.96,1190.25,1177.12,1179.48,0
2002-03-06,1179.48,1192.5,1177.47,1190.35,0
2002-03-07,1190.37,1209.65,1190.37,1201.26,0
2002-03-08,1201.25,1208.71,1201.25,1203.01,0
2002-03-11,1203.03,1204.33,1189.9,1191.69,0
2002-03-12,1191.67,1191.67,1179.01,1181.37,0
2002-03-13,1183.74,1190.96,1183.63,1185.74,0
2002-03-14,1185.76,1186.11,1179.01,1181.32,0
2002-03-15,1181.38,1188.48,1180.43,1187.77,0
2002-03-18,1191.08,1194.27,1188.71,1189,0
2002-03-19,1189.07,1189.07,1178.18,1181.07,0
2002-03-20,1181.14,1185.4,1177,1178.77,0
2002-03-21,1178.77,1193.8,1178.54,1193.22,0
2002-03-22,1193.21,1204.09,1189.3,1189.43,0
2002-03-25,1189.42,1189.66,1181.14,1181.94,0
2002-03-26,1181.97,1187.41,1178.77,1182.31,0
2002-03-27,1182.32,1183.86,1156.29,1159.08,0
2002-03-28,1159.13,1165.05,1157.83,1163.6,0
2002-04-01,1163.63,1164.58,1149.91,1151.32,0
2002-04-02,1150.62,1151.09,1139.85,1139.96,0
2002-04-03,1139.97,1146.71,1139.73,1146.33,0
2002-04-04,1147.07,1154.4,1147.07,1150.21,0
2002-04-05,1150.26,1154.52,1148.84,1151.73,0
2002-04-08,1151.68,1152.04,1144.58,1146.27,0
2002-04-09,1146.36,1156.53,1145.41,1154.59,0
2002-04-10,1154.64,1161.86,1152.86,1156,0
2002-04-11,1156.06,1156.06,1147.54,1149.24,0
2002-04-12,1149.31,1152.15,1142.21,1146.38,0
2002-04-15,1146.47,1146.47,1139.38,1139.38,0
2002-04-16,1139.38,1155.35,1139.38,1153.67,0
2002-04-17,1153.57,1154.05,1150.97,1152.71,0
2002-04-18,1152.74,1155.58,1145.88,1147.41,0
2002-04-19,1147.42,1152.98,1146.71,1150.71,0
2002-04-22,1150.73,1150.85,1144.11,1144.2,0
2002-04-23,1144.23,1145.41,1139.26,1139.51,0
2002-04-25,1139.85,1143.99,1129.56,1129.59,0
2002-04-26,1129.67,1134.76,1127.66,1130.61,0
2002-04-29,1130.62,1131.45,1126.72,1126.98,0
2002-04-30,1127.43,1139.85,1127.19,1137.83,0
2002-05-02,1149.67,1156.18,1141.74,1141.84,0
2002-05-03,1146.95,1146.95,1139.14,1140.87,0
2002-05-06,1141.86,1147.54,1140.68,1142.07,0
2002-05-07,1142.1,1145.29,1141.15,1143.4,0
2002-05-08,1144.7,1149.43,1144.7,1148.91,0
2002-05-09,1148.96,1150.62,1145.53,1145.91,0
2002-05-10,1146.71,1147.89,1138.19,1141.75,0
2002-05-13,1141.74,1145.41,1134.76,1136.87,0
2002-05-14,1136.89,1140.8,1133.7,1134.51,0
2002-05-15,1134.64,1134.64,1128.14,1129.21,0
2002-05-16,1129.32,1138.31,1127.43,1137.05,0
2002-05-17,1137.13,1141.15,1134.29,1138.37,0
2002-05-20,1139.38,1142.1,1137.84,1139.52,0
2002-05-22,1140.2,1140.56,1131.85,1131.85,0
2002-05-23,1131.92,1132.4,1123.4,1123.72,0
2002-05-24,1124.11,1125.89,1122.81,1125.8,0
2002-05-28,1125.89,1126.01,1111.1,1113.08,0
2002-05-29,1112.99,1113.94,1099.15,1101.23,0
2002-05-30,1101.28,1101.28,1095.72,1098.29,0
2002-05-31,1098.32,1105.18,1096.66,1099.65,0
2002-06-03,1100.33,1100.81,1090.04,1090.06,0
2002-06-04,1090.04,1090.04,1080.3,1080.3,0
2002-06-05,1080.22,1080.22,1072.53,1076.58,0
2002-06-06,1076.67,1078.09,1069.33,1069.77,0
2002-06-07,1069.81,1079.27,1065.78,1078.99,0
2002-06-10,1079.04,1080.69,1075.84,1077.92,0
2002-06-11,1077.97,1078.68,1061.41,1062.16,0
2002-06-12,1062.12,1065.43,1046.97,1053.77,0
2002-06-13,1053.83,1058.8,1053.12,1056.65,0
2002-06-14,1055.25,1064.72,1048.75,1063.55,0
2002-06-17,1063.54,1079.04,1063.54,1077.46,0
2002-06-18,1077.5,1086.72,1076.43,1076.43,0
2002-06-19,1076.43,1076.43,1067.32,1067.34,0
2002-06-20,1067.32,1067.32,1055.49,1055.49,0
2002-06-21,1056.44,1056.44,1035.26,1041.94,0
2002-06-24,1043.19,1052.41,1036.91,1050.55,0
2002-06-25,1050.64,1060.22,1050.17,1050.79,0
2002-06-26,1050.88,1050.88,1029.22,1031.43,0
2002-06-27,1031.47,1037.27,1030.29,1033.29,0
2002-06-28,1033.37,1040.23,1031.35,1031.96,0
2002-07-01,1031.95,1032.54,1025.91,1027.66,0
2002-07-02,1027.69,1031.12,1023.55,1023.94,0
2002-07-03,1024.02,1024.37,1003.79,1004.27,0
2002-07-04,1004.26,1010.06,1004.26,1009,0
2002-07-05,1008.99,1019.88,1007.93,1015.52,0
2002-07-08,1015.5,1018.93,1007.45,1008.03,0
2002-07-09,1008.64,1009.35,1002.47,1002.47,0
2002-07-10,1003.08,1003.08,985.68,985.97,0
2002-07-11,986.04,986.04,973.14,976.46,0
2002-07-12,978.7,984.86,978.7,981.85,0
2002-07-15,981.9,983.2,958.59,961.95,0
2002-07-16,962.02,962.14,952.44,953.17,0
2002-07-17,954.92,962.38,948.89,952.48,0
2002-07-18,952.56,967.35,950.66,967.16,0
2002-07-19,967.23,979.77,962.97,968.17,0
2002-07-22,968.17,968.17,950.64,950.64,0
2002-07-23,950.66,953.62,943.8,944.69,0
2002-07-24,942.85,964.03,937.06,963.82,0
2002-07-25,964.27,965.93,956.93,957.05,0
2002-07-26,957.05,980.48,954.8,974.24,0
2002-07-29,974.33,1003.55,974.33,1002.07,0
2002-07-30,1002.13,1030.76,1000.47,1030.29,0
2002-07-31,1030.29,1047.56,1030.17,1039.55,0
2002-08-01,1039.64,1039.64,1019.29,1021.78,0
2002-08-02,1021.77,1025.91,1020.11,1021.22,0
2002-08-05,1021.3,1022.6,1001.3,1001.3,0
2002-08-06,1001.3,1024.96,1001.3,1019.66,0
2002-08-07,1019.64,1047.21,1019.64,1045.46,0
2002-08-08,1049.34,1072.53,1049.34,1070.73,0
2002-08-09,1070.75,1070.99,1052.12,1052.12,0
2002-08-12,1052.18,1052.18,1041.29,1043.74,0
2002-08-13,1043.78,1052.06,1040.11,1041.06,0
2002-08-14,1041.06,1054.43,1041.06,1052.62,0
2002-08-16,1052.65,1057.62,1048.63,1057.32,0
2002-08-19,1057.38,1067.91,1054.78,1055.63,0
2002-08-20,1055.61,1055.61,1035.85,1037.29,0
2002-08-21,1037.27,1042.95,1033.13,1035.38,0
2002-08-22,1035.38,1043.9,1035.02,1043.59,0
2002-08-23,1043.66,1043.66,1035.85,1041.98,0
2002-08-26,1042.12,1043.42,1036.56,1041.29,0
2002-08-27,1041.29,1041.65,1029.22,1030.11,0
2002-08-28,1030.29,1030.76,1014.55,1014.95,0
2002-08-29,1015.03,1025.79,1014.32,1020.46,0
2002-08-30,1021.53,1028.04,1019.4,1022.35,0
2002-09-02,1022.24,1022.84,1015.14,1015.25,0
2002-09-03,1015.26,1015.5,1005.68,1006.12,0
2002-09-04,1006.15,1008.4,1000.59,1007.64,0
2002-09-05,1007.69,1007.69,989.83,991.39,0
2002-09-06,991.36,999.41,991.13,997,0
2002-09-09,997.04,1004.88,994.68,1004.88,0
2002-09-10,1004.85,1009.82,1003.9,1008.45,0
2002-09-11,1008.52,1022.95,1005.09,1015.43,0
2002-09-12,1015.5,1015.5,1001.07,1002.26,0
2002-09-13,1001.18,1001.18,995.98,996.06,0
2002-09-16,996.1,996.1,987.1,987.2,0
2002-09-17,987.22,994.91,985.56,985.56,0
2002-09-20,985.33,985.33,962.97,965.76,0
2002-09-23,965.81,965.81,946.52,948.66,0
2002-09-24,948.65,948.77,932.09,932.99,0
2002-09-25,933.27,944.51,933.27,942.59,0
2002-09-26,942.62,952.2,942.62,946.63,0
2002-09-27,946.64,946.64,937.13,937.13,0
2002-09-30,937.18,937.18,927.24,927.39,0
2002-10-01,925.34,943.21,924.04,943.1,0
2002-10-02,943.09,944.27,929.84,931.94,0
2002-10-03,931.97,936.58,931.38,935.37,0
2002-10-04,935.4,953.98,935.4,951.29,0
2002-10-07,951.37,951.37,923.33,925.29,0
2002-10-08,925.34,925.34,916.35,917.96,0
2002-10-09,918.01,918.01,893.87,894.76,0
2002-10-10,894.82,903.57,893.4,902.9,0
2002-10-11,902.98,915.64,902.98,910.27,0
2002-10-14,911.03,911.03,904.76,906.12,0
2002-10-15,906.18,913.99,898.37,899.62,0
2002-10-16,899.67,900.26,885.7,885.7,0
2002-10-17,885.94,898.6,885.83,898.6,0
2002-10-18,898.6,921.91,898.6,918.79,0
2002-10-21,918.84,922.74,916.23,917.15,0
2002-10-22,917.3,921.32,912.84,912.84,0
2002-10-23,912.92,917.18,908.9,916.41,0
2002-10-24,916.59,930.9,916.35,926.63,0
2002-10-25,926.65,932.32,926.65,930.21,0
2002-10-28,930.55,942.74,930.55,936.46,0
2002-10-29,936.47,936.47,921.56,932.91,0
2002-10-30,932.92,953.38,932.32,948.4,0
2002-10-31,948.42,965.22,947.47,958.51,0
2002-11-04,959.18,977.88,959.18,962.88,0
2002-11-05,962.85,971.01,961.43,970.96,0
2002-11-06,971.25,980.72,970.89,973.18,0
2002-11-07,973.26,973.26,954.8,956.02,0
2002-11-08,955.87,960.13,946.52,949.81,0
2002-11-11,949.83,952.79,941.98,941.98,0
2002-11-12,942.03,947.82,940.84,942.03,0
2002-11-13,942.14,965.22,941.32,948.44,0
2002-11-14,946.17,966.75,946.17,966.31,0
2002-11-15,966.28,977.52,965.81,974.4,0
2002-11-18,974.44,981.31,973.02,973.28,0
2002-11-19,973.26,974.09,964.86,965.97,0
2002-11-20,966.04,966.28,960.48,961.15,0
2002-11-21,961.19,969.95,961.19,965.95,0
2002-11-22,965.93,968.17,963.91,966.62,0
2002-11-25,966.64,967.23,954.07,954.07,0
2002-11-26,954.09,956.58,944.51,944.54,0
2002-11-27,944.51,951.37,944.51,950.05,0
2002-11-28,950.07,955.75,949.12,954.4,0
2002-11-29,954.45,961.67,953.98,960.31,0
2002-12-02,960.36,970.66,958.83,959.13,0
2002-12-03,960.36,963.05,957.29,958,0
2002-12-04,958.35,959.66,950.9,954.44,0
2002-12-05,954.33,959.89,952.32,959.63,0
2002-12-06,961.07,972.43,956.34,971.09,0
2002-12-09,971.13,971.13,962.36,962.36,0
2002-12-10,962.38,964.51,954.45,960.59,0
2002-12-11,959.3,975.98,958.83,966.04,0
2002-12-12,966.28,967.7,959.89,964.64,0
2002-12-13,965.22,971.13,962.38,965.34,0
2002-12-16,966.28,971.37,965.33,967.81,0
2002-12-17,968.65,978.47,968.65,974.56,0
2002-12-18,974.56,995.86,974.56,994.8,0
2002-12-19,994.79,1006.86,989.47,1006.26,0
2002-12-20,1006.27,1013.37,1003.43,1004.85,0
2002-12-23,1004.97,1010.06,1004.97,1007.28,0
2002-12-24,1007.34,1007.34,995.86,996.08,0
2002-12-26,996.1,998.46,993.37,996.92,0
2002-12-27,996.92,998.46,992.31,998.14,0
2002-12-30,998.23,1002.96,997.28,1000,0
2003-01-02,1000,1001.39,998.46,999.84,0
2003-01-03,999.73,1008.71,999.73,1008.46,0
2003-01-06,1009.61,1020.19,1007.49,1020.19,0
2003-01-07,1020.19,1027.26,1012.67,1014.98,0
2003-01-08,1014.98,1015.07,1003.17,1005.77,0
2003-01-09,1005.77,1021.99,1005.77,1021.23,0
2003-01-10,1022.07,1030.2,1018.39,1030.2,0
2003-01-13,1030.2,1040.12,1029.25,1030.85,0
2003-01-14,1030.74,1036.09,1026.42,1035.68,0
2003-01-15,1035.68,1039.67,1028.38,1028.47,0
2003-01-16,1027.73,1029.68,1018.85,1018.85,0
2003-01-17,1018.95,1018.95,1010.84,1012.91,0
2003-01-20,1012.94,1018.94,1011.18,1017.96,0
2003-01-21,1017.96,1018.05,1006.29,1006.29,0
2003-01-22,1006.29,1006.29,998.33,1004.04,0
2003-01-23,1004.11,1008.32,1002.29,1003.89,0
2003-01-24,1003.96,1004.15,993.97,994,0
2003-01-27,994.17,994.18,982.06,982.17,0
2003-01-28,982.17,990.31,982.15,988.65,0
2003-01-29,988.65,988.65,978.97,984.43,0
2003-01-30,984.82,994.05,984.82,989.55,0
2003-01-31,989.54,1003.78,989.52,1001.99,0
2003-02-03,1001.99,1004.22,1001.99,1003.84,0
2003-02-04,1003.84,1004.91,1000,1004.77,0
2003-02-05,1004.77,1014.09,1004.77,1013.35,0
2003-02-06,1013.35,1013.46,1007.67,1010.52,0
2003-02-07,1010.52,1016.11,1010.38,1015.24,0
2003-02-10,1016.72,1016.72,1010.22,1013.89,0
2003-02-11,1013.89,1021.5,1013.89,1015.24,0
2003-02-12,1016.29,1018.55,1012.77,1017.42,0
2003-02-13,1017.54,1017.54,1012.59,1012.79,0
2003-02-14,1012.79,1014.38,1009.52,1011.29,0
2003-02-17,1011.29,1012.68,1010.52,1012.14,0
2003-02-18,1012.14,1012.14,1005.36,1009.84,0
2003-02-19,1009.84,1009.84,1002.92,1004.16,0
2003-02-20,1004.16,1006.9,1003.38,1005.54,0
2003-02-21,1005.56,1008.57,1002.43,1008.27,0
2003-02-24,1008.27,1008.35,997.16,998.64,0
2003-02-25,998.64,998.88,993.29,998.47,0
2003-02-26,998.47,1000.5,996.79,998.63,0
2003-02-27,998.76,1007.33,998.76,1007.13,0
2003-02-28,1007.13,1016.16,1007.01,1014.94,0
2003-03-03,1016.38,1017.21,1012.64,1013.78,0
2003-03-04,1013.78,1014.28,1011.17,1013.39,0
2003-03-05,1013.57,1013.57,1010.49,1013.38,0
2003-03-06,1013.38,1024.82,1013.38,1024.39,0
2003-03-07,1024.39,1035.47,1024.25,1035.26,0
2003-03-10,1035.23,1035.23,1019.28,1019.96,0
2003-03-11,1019.96,1020.47,1010.65,1012.79,0
2003-03-12,1012.79,1019.05,1011.36,1018.72,0
2003-03-13,1018.72,1024.98,1014.75,1019.18,0
2003-03-14,1019.18,1023.54,1017.52,1017.52,0
2003-03-17,1018.56,1018.56,1010.9,1014.05,0
2003-03-18,1013.68,1016.02,1013.68,1015.07,0
2003-03-19,1015.04,1021.81,1015.04,1017.13,0
2003-03-20,1018.34,1024.24,1017.51,1023.22,0
2003-03-21,1023.24,1032.79,1022.83,1022.98,0
2003-03-24,1022.98,1023.26,1012.14,1012.22,0
2003-03-25,1012.22,1015.62,1011.27,1011.27,0
2003-03-26,1011.31,1018.24,1007.74,1007.9,0
2003-03-27,1007.9,1008.03,1003.6,1003.92,0
2003-03-28,1004.26,1010.2,1003.89,1009.34,0
2003-03-31,1009.34,1010.26,1006.58,1009.13,0
2003-04-01,1009.13,1009.88,1005.67,1006.93,0
2003-04-02,1006.93,1014.94,1006.93,1013.12,0
2003-04-03,1013.33,1017.71,1013.33,1016.43,0
2003-04-04,1016.42,1019.91,1016.2,1018.79,0
2003-04-07,1018.84,1028.51,1018.84,1026.47,0
2003-04-08,1026.47,1027.27,1023.44,1025.55,0
2003-04-09,1025.55,1034.2,1024.92,1031.89,0
2003-04-10,1032.55,1043.98,1032.29,1043.98,0
2003-04-11,1043.98,1053.14,1043.98,1052.4,0
2003-04-14,1052.4,1064.68,1052.13,1063.6,0
2003-04-15,1063.6,1071.42,1062.87,1068.6,0
2003-04-16,1068.6,1076.46,1068.6,1075.03,0
2003-04-17,1075.03,1087.47,1074.98,1086.48,0
2003-04-21,1086.5,1091.18,1086.34,1089.38,0
2003-04-22,1089.38,1089.53,1081.48,1083.28,0
2003-04-23,1083.28,1103.15,1083.28,1103.15,0
2003-04-24,1103.15,1110.22,1101.48,1109.59,0
2003-04-25,1109.93,1110.4,1105.14,1109.69,0
2003-04-28,1109.69,1115.09,1109.69,1114.79,0
2003-04-29,1114.79,1138.82,1114.79,1138.79,0
2003-04-30,1139.13,1164.75,1139.13,1163.96,0
2003-05-02,1166.99,1188.04,1166.62,1183.96,0
2003-05-05,1185.95,1198.5,1185.7,1192.48,0
2003-05-06,1192,1192.27,1176.03,1176.75,0
2003-05-07,1178.2,1182.56,1172.67,1181.65,0
2003-05-08,1182.3,1182.3,1176.04,1178.27,0
2003-05-09,1178.28,1202.11,1178.28,1200.82,0
2003-05-12,1202.9,1213.32,1201.07,1209.1,0
2003-05-13,1209.1,1227.82,1209.1,1224.78,0
2003-05-14,1224.78,1228.74,1224.52,1225.03,0
2003-05-15,1225.06,1233.41,1223.8,1228.37,0
2003-05-16,1228.42,1229.05,1205.75,1206.53,0
2003-05-19,1208.21,1208.27,1177.36,1177.36,0
2003-05-20,1177.36,1178.27,1156.04,1160.38,0
2003-05-22,1160.9,1193.11,1160.9,1193.09,0
2003-05-23,1194.04,1200.33,1191.94,1197.06,0
2003-05-26,1198.98,1202.43,1192,1202.29,0
2003-05-27,1202.29,1205.09,1192.23,1205.09,0
2003-05-28,1205.15,1226.2,1205.14,1224.38,0
2003-05-29,1224.38,1244.79,1224.38,1229.82,0
2003-05-30,1229.82,1233.61,1229.01,1231.01,0
2003-06-02,1231.63,1245.57,1230.77,1242.04,0
2003-06-03,1242.04,1246.17,1237.42,1240.24,0
2003-06-04,1239.92,1247.19,1238.97,1247.19,0
2003-06-05,1247.19,1257.72,1246.81,1257.58,0
2003-06-06,1257.58,1272.53,1255.49,1270.85,0
2003-06-09,1270.81,1277.28,1269.58,1273.81,0
2003-06-10,1273.81,1278.19,1269.97,1275.06,0
2003-06-11,1275.06,1277.19,1266.49,1273.53,0
2003-06-12,1273.53,1282.69,1273.48,1280.31,0
2003-06-13,1280.31,1284.3,1275.81,1277.89,0
2003-06-17,1277.89,1287.14,1277.13,1282.59,0
2003-06-18,1282.94,1283.7,1262.03,1263.92,0
2003-06-19,1263.92,1263.92,1250.93,1253.57,0
2003-06-20,1253.57,1253.57,1240.99,1245.38,0
2003-06-23,1245.41,1246.41,1221.95,1225.51,0
2003-06-24,1225.68,1225.68,1212.76,1213.2,0
2003-06-25,1213.2,1228.38,1209.82,1224.17,0
2003-06-26,1224.17,1224.5,1212.44,1214.84,0
2003-06-27,1214.84,1228.08,1214.62,1228.08,0
2003-06-30,1226.05,1232.72,1226.05,1228.12,0
2003-07-01,1228.12,1253.99,1228.12,1253.98,0
2003-07-02,1253.98,1265.34,1253.98,1261.9,0
2003-07-03,1261.04,1261.94,1256.64,1257.07,0
2003-07-04,1257.07,1259.34,1256.19,1257.53,0
2003-07-07,1257.53,1264.52,1257.53,1262.93,0
2003-07-08,1262.56,1265.08,1257.35,1264.37,0
2003-07-09,1264.37,1265.71,1253.01,1253.13,0
2003-07-10,1253.42,1254.11,1242.56,1242.56,0
2003-07-11,1242.56,1256.82,1242.56,1256.7,0
2003-07-14,1255.84,1264.62,1253.48,1254.38,0
2003-07-15,1254.38,1254.39,1245.82,1253.15,0
2003-07-16,1253.15,1254.01,1246.42,1247.33,0
2003-07-17,1247.33,1248.37,1235.87,1238.74,0
2003-07-18,1239.16,1249.26,1239.16,1248.75,0
2003-07-21,1248.77,1248.77,1243.31,1246.35,0
2003-07-22,1246.78,1264.56,1246.78,1263.4,0
2003-07-23,1263.28,1279.24,1263.17,1275.81,0
2003-07-24,1276.01,1281.53,1275.87,1278.98,0
2003-07-25,1280.29,1301.86,1280.29,1301.84,0
2003-07-28,1301.84,1303.49,1296.87,1300.12,0
2003-07-29,1300.12,1306.37,1300.12,1302.26,0
2003-07-30,1302.08,1307.76,1300.87,1306.33,0
2003-07-31,1307.07,1321.38,1307.07,1321.38,0
2003-08-01,1321.38,1335.53,1320.06,1333.51,0
2003-08-04,1333.51,1334.72,1316.76,1319.24,0
2003-08-05,1319.41,1322.35,1308.67,1308.69,0
2003-08-06,1308.69,1323.28,1308.69,1323.28,0
2003-08-07,1323.28,1327.17,1321.97,1326.99,0
2003-08-08,1326.99,1335.76,1326.99,1335.45,0
2003-08-11,1335.45,1347.88,1335.4,1347.03,0
2003-08-12,1347.03,1363.66,1346.49,1357.63,0
2003-08-13,1357.63,1374.23,1357.63,1373.53,0
2003-08-14,1373.53,1401.4,1373.45,1398.51,0
2003-08-18,1398.51,1405.36,1394.98,1401.7,0
2003-08-19,1401.7,1402.91,1395.06,1395.24,0
2003-08-20,1395.24,1402.77,1394.35,1398.68,0
2003-08-21,1398.68,1401.11,1388.59,1389.71,0
2003-08-22,1389.71,1390.95,1353.41,1367.35,0
2003-08-25,1370.53,1370.76,1354.34,1354.34,0
2003-08-26,1354.34,1355.22,1333.88,1343.39,0
2003-08-27,1343.41,1363.65,1343.04,1363.48,0
2003-08-28,1363.48,1370.34,1363.45,1368.03,0
2003-08-29,1368.03,1370.65,1366.88,1369.62,0
2003-09-01,1370.02,1370.32,1367.86,1370.21,0
2003-09-02,1370.21,1371.4,1362.47,1363.82,0
2003-09-03,1363.82,1367.19,1361.8,1363.47,0
2003-09-04,1363.47,1363.47,1346.63,1348.49,0
2003-09-05,1348.49,1354.66,1342.32,1354.45,0
2003-09-08,1354.54,1370.06,1354.54,1368.36,0
2003-09-09,1368.36,1376.28,1367.89,1372.69,0
2003-09-10,1372.69,1376.31,1371.35,1372.18,0
2003-09-11,1372.18,1380.83,1369.89,1380.7,0
2003-09-12,1380.7,1385.87,1364.21,1364.71,0
2003-09-15,1364.9,1365.53,1356.54,1358.63,0
2003-09-16,1358.63,1370.37,1358.63,1366.55,0
2003-09-17,1366.55,1370.14,1366.31,1370.04,0
2003-09-22,1370.04,1370.04,1357.26,1359.18,0
2003-09-23,1359.18,1380.65,1357.68,1380.37,0
2003-09-24,1380.37,1381.98,1376.22,1378.36,0
2003-09-25,1378.4,1395.65,1377.72,1393.09,0
2003-09-26,1393.09,1419.56,1393.09,1415.21,0
2003-09-29,1415.63,1436.12,1415.62,1432.58,0
2003-09-30,1432.58,1433.92,1424.5,1430.49,0
2003-10-01,1430.42,1457.87,1430.42,1456.35,0
2003-10-02,1456.35,1467.68,1453.88,1458.66,0
2003-10-03,1458.87,1481.36,1458.87,1475.7,0
2003-10-06,1477.35,1489.29,1475.91,1483.92,0
2003-10-07,1483.92,1485.64,1464.28,1467.07,0
2003-10-08,1467.07,1487.25,1467.07,1487.25,0
2003-10-09,1487.26,1508.42,1487.26,1500.14,0
2003-10-10,1500.14,1520.78,1486.24,1519.15,0
2003-10-13,1519.15,1535.68,1518.13,1530.55,0
2003-10-14,1534.08,1565.64,1533.56,1559.87,0
2003-10-15,1559.87,1567.01,1546.96,1557.37,0
2003-10-16,1557.38,1568.66,1552.3,1565.71,0
2003-10-17,1565.71,1575.94,1557.03,1560.32,0
2003-10-20,1561.05,1576.46,1561.05,1575.89,0
2003-10-21,1575.89,1593.89,1575.89,1585.78,0
2003-10-22,1585.8,1586.54,1572.99,1584.43,0
2003-10-23,1584.43,1584.43,1558,1561.29,0
2003-10-24,1560.85,1560.85,1545.78,1551.21,0
2003-10-27,1551.28,1565.93,1551.28,1559.78,0
2003-10-28,1559.78,1561.03,1547.96,1554.21,0
2003-10-29,1554.21,1559.96,1545.94,1548.41,0
2003-10-30,1549.85,1551,1519.8,1531.82,0
2003-10-31,1531.94,1532.37,1514.97,1515.96,0
2003-11-03,1516.82,1518.59,1500.02,1505.31,0
2003-11-04,1505.31,1505.31,1464.43,1466.33,0
2003-11-05,1466.33,1477.14,1438.12,1443.76,0
2003-11-06,1443.76,1453.07,1420.13,1435.43,0
2003-11-07,1435.43,1445.38,1419.21,1419.83,0
2003-11-10,1419.26,1419.4,1380.36,1383.97,0
2003-11-11,1383.97,1413.27,1372.07,1407.42,0
2003-11-12,1408.84,1437.32,1408.74,1437.3,0
2003-11-13,1437.3,1458.27,1437.07,1458.03,0
2003-11-14,1458.03,1470.95,1457.98,1469.6,0
2003-11-17,1469.6,1469.75,1444.02,1447.07,0
2003-11-18,1447.07,1450.35,1432.07,1432.63,0
2003-11-19,1432.63,1434.37,1418.5,1421.68,0
2003-11-20,1421.4,1422.37,1406.92,1408.94,0
2003-11-21,1408.94,1415.48,1408.94,1414.19,0
2003-11-24,1414.21,1423.08,1413.37,1422.5,0
2003-11-25,1422.5,1430.72,1422.5,1423.02,0
2003-11-26,1423.58,1429.04,1422.2,1426.16,0
2003-11-27,1426.2,1438.7,1425.89,1436.77,0
2003-11-28,1436.77,1458.34,1436.75,1458.34,0
2003-12-01,1458.34,1488.49,1458.34,1486.05,0
2003-12-02,1486.05,1490.71,1474.48,1476.64,0
2003-12-03,1476.85,1476.85,1466.41,1469.28,0
2003-12-04,1473.16,1478.04,1471.63,1478.04,0
2003-12-05,1479.86,1485.74,1478.9,1485.62,0
2003-12-09,1485.79,1485.9,1461.76,1464.96,0
2003-12-10,1464.96,1466.75,1450.54,1453.13,0
2003-12-11,1453.13,1458.63,1452.71,1456.49,0
2003-12-12,1456.61,1471.75,1456.61,1464.85,0
2003-12-15,1465.02,1475.93,1460.66,1461.16,0
2003-12-16,1461.16,1461.16,1437.56,1439.16,0
2003-12-17,1439.41,1440.29,1432.04,1437.59,0
2003-12-18,1437.59,1449.13,1437.56,1449.13,0
2003-12-19,1449.13,1449.13,1439.38,1440.13,0
2003-12-22,1438.4,1451.53,1435.93,1449.15,0
2003-12-23,1449.19,1468.55,1447.9,1468.53,0
2003-12-24,1466.63,1471.78,1466.61,1469.44,0
2003-12-26,1469.44,1472.66,1466.96,1471.92,0
2003-12-29,1472.38,1481.67,1472.38,1478.61,0
2003-12-30,1478.62,1488.31,1477.91,1484.8,0
2004-01-02,1484.8,1491.16,1476.68,1484.6,0
2004-01-05,1485.74,1489.57,1481.13,1484.8,0
2004-01-06,1484.8,1485.42,1461.79,1466.77,0
2004-01-07,1466.77,1467.03,1440.62,1461.6,0
2004-01-08,1461.62,1468.58,1458.29,1462.85,0
2004-01-09,1464.11,1483.14,1464.06,1476.4,0
2004-01-12,1476.4,1482.29,1475.06,1475.81,0
2004-01-13,1475.87,1483.32,1466.29,1467.89,0
2004-01-14,1467.89,1482.88,1457.86,1481.69,0
2004-01-15,1481.69,1484.34,1468.09,1475.09,0
2004-01-16,1475.4,1475.94,1459.45,1459.48,0
2004-01-19,1459.48,1459.48,1454.64,1455.98,0
2004-01-20,1455.98,1458.48,1446.13,1453.98,0
2004-01-21,1453.98,1453.98,1440.15,1446.37,0
2004-01-22,1446.63,1452.44,1442.09,1451.02,0
2004-01-23,1451.02,1457.51,1449.81,1453.5,0
2004-01-26,1453.65,1453.95,1438.89,1438.92,0
2004-01-27,1438.92,1440.32,1433.61,1439.96,0
2004-01-28,1439.96,1443.94,1432.38,1432.74,0
2004-01-29,1432.74,1432.74,1407.64,1415.25,0
2004-01-30,1415.25,1432.28,1405.65,1408.86,0
2004-02-02,1408.86,1411.72,1401.18,1411.33,0
2004-02-03,1411.33,1418.96,1411.11,1416.47,0
2004-02-04,1416.47,1422.54,1411,1412.48,0
2004-02-05,1412.48,1426.54,1412.48,1426.19,0
2004-02-06,1426.19,1431.33,1421.3,1424.71,0
2004-02-09,1424.71,1427.56,1417.34,1427.29,0
2004-02-10,1427.29,1430.36,1427.15,1428.7,0
2004-02-11,1428.7,1433.89,1427.96,1432.95,0
2004-02-12,1432.95,1435.57,1425.87,1435.47,0
2004-02-13,1435.47,1448.74,1435.44,1445.45,0
2004-02-16,1445.46,1461.65,1445.23,1461.6,0
2004-02-17,1461.6,1487.56,1461.6,1487.43,0
2004-02-18,1487.43,1516.44,1487.24,1514.61,0
2004-02-19,1514.7,1524.32,1506.08,1506.62,0
2004-02-20,1506.62,1506.96,1498.33,1504.79,0
2004-02-23,1506.94,1534.56,1504.27,1533.4,0
2004-02-24,1533.4,1536.85,1524.58,1524.81,0
2004-02-25,1524.81,1532.43,1520.56,1531.23,0
2004-02-26,1531.23,1544.36,1531.23,1537.33,0
2004-02-27,1537.43,1544.57,1535.29,1543.08,0
2004-03-01,1543.24,1551.01,1541.23,1546.97,0
2004-03-02,1546.97,1570.16,1546.97,1567.81,0
2004-03-03,1567.81,1573.94,1561.27,1568.41,0
2004-03-04,1568.41,1571.52,1546.91,1554.09,0
2004-03-05,1554.09,1557.94,1538.45,1540.53,0
2004-03-08,1540.65,1540.65,1493.19,1493.64,0
2004-03-09,1493.58,1514.88,1491.57,1512.68,0
2004-03-10,1511.92,1522.72,1511.08,1512.69,0
2004-03-11,1512.69,1512.69,1490.66,1496.58,0
2004-03-12,1496.57,1496.66,1480.93,1484.66,0
2004-03-15,1487.34,1487.58,1459.55,1463.44,0
2004-03-16,1463.65,1479.19,1463.65,1474.68,0
2004-03-17,1474.68,1485.09,1474.68,1475.37,0
2004-03-18,1475.37,1475.58,1453.5,1460.97,0
2004-03-19,1460.97,1463.5,1453.36,1453.67,0
2004-03-22,1453.29,1453.29,1418.43,1424.25,0
2004-03-23,1424.25,1437.98,1424.24,1429.5,0
2004-03-24,1428.83,1429.27,1416.72,1418.01,0
2004-03-25,1418.01,1441.46,1417.62,1441.44,0
2004-03-26,1441.3,1443.78,1425.59,1433.87,0
2004-03-29,1433.87,1453.03,1430.09,1447.3,0
2004-03-30,1447.3,1449.69,1443.35,1449.62,0
2004-03-31,1450.34,1460,1450.34,1458.9,0
2004-04-01,1458.4,1482.49,1454.88,1480.31,0
2004-04-02,1480.31,1503.87,1480.31,1488.92,0
2004-04-05,1489.56,1509.18,1489.55,1507.66,0
2004-04-06,1507.66,1509.5,1500.85,1500.93,0
2004-04-07,1500.93,1503.73,1494.37,1496.3,0
2004-04-08,1496.3,1498.35,1479.91,1481.62,0
2004-04-12,1479.61,1493.68,1475.74,1487.93,0
2004-04-13,1487.93,1489.86,1479.09,1479.87,0
2004-04-14,1479.87,1480.58,1473.8,1475.33,0
2004-04-15,1475.33,1476.05,1457.75,1459.1,0
2004-04-16,1459.1,1467.2,1459.1,1465.04,0
2004-04-19,1465.04,1465.46,1450.41,1450.53,0
2004-04-20,1450.53,1452.68,1444.28,1444.5,0
2004-04-21,1444.5,1444.5,1429.36,1430.84,0
2004-04-22,1430.84,1446.53,1430.82,1446.11,0
2004-04-23,1448.24,1461.53,1448.24,1460.88,0
2004-04-26,1462.16,1466.46,1457.53,1461.44,0
2004-04-27,1461.44,1464.91,1457.28,1460.48,0
2004-04-28,1462.75,1462.75,1440.15,1444.08,0
2004-04-29,1443.05,1443.05,1427.62,1432.54,0
2004-04-30,1432.67,1438.94,1429.67,1430.6,0
2004-05-03,1430.84,1431.7,1406.64,1415.36,0
2004-05-04,1415.36,1429.07,1415.36,1427.94,0
2004-05-05,1438.43,1447.21,1434.57,1443.41,0
2004-05-06,1446.39,1446.39,1426.22,1429.85,0
2004-05-07,1431.66,1432.57,1420.52,1421.9,0
2004-05-10,1424.27,1424.27,1390.08,1390.63,0
2004-05-11,1392.47,1420.39,1392.47,1417.52,0
2004-05-12,1417.53,1425.18,1404.14,1415.79,0
2004-05-13,1415.77,1421.43,1406.98,1408.41,0
2004-05-14,1408.09,1418.82,1408.02,1415.9,0
2004-05-17,1416.43,1417.5,1397.87,1400.21,0
2004-05-18,1400.21,1409.31,1400.13,1408.85,0
2004-05-19,1409.31,1425.05,1409.31,1422.63,0
2004-05-20,1422.68,1423.23,1411.59,1412.83,0
2004-05-24,1413.84,1413.84,1400.05,1400.54,0
2004-05-25,1400.54,1406.73,1387.53,1400.01,0
2004-05-26,1400.01,1417.97,1399.52,1417.97,0
2004-05-27,1417.98,1439.68,1417.98,1438.64,0
2004-05-28,1438.64,1441.05,1428.42,1429.42,0
2004-05-31,1429.42,1433.95,1427.7,1428.8,0
2004-06-01,1428.8,1429.6,1413.02,1415.86,0
2004-06-02,1416.05,1421.81,1412.77,1415.7,0
2004-06-03,1415.7,1416.71,1398.28,1398.45,0
2004-06-04,1398.45,1402.89,1396.31,1400.83,0
2004-06-08,1400.83,1419.29,1400.63,1419.28,0
2004-06-09,1419.28,1436.15,1419.27,1435.83,0
2004-06-10,1435.83,1443.85,1432.87,1442.92,0
2004-06-11,1442.92,1448.83,1440.17,1447.4,0
2004-06-14,1447.4,1448.01,1435.7,1436.95,0
2004-06-15,1436.95,1447.77,1436.95,1446.41,0
2004-06-16,1446.41,1464.05,1446.41,1460.46,0
2004-06-17,1460.68,1471.52,1456.69,1470.31,0
2004-06-18,1470.31,1477.37,1470.31,1472.27,0
2004-06-21,1472.51,1473.1,1457.82,1468.12,0
2004-06-22,1468.12,1468.12,1457.08,1457.91,0
2004-06-23,1457.93,1473.92,1457.22,1472.56,0
2004-06-24,1472.56,1486.02,1471.86,1477.02,0
2004-06-25,1477.02,1479.34,1474.68,1477.01,0
2004-06-29,1477,1483.82,1475.44,1476.63,0
2004-06-30,1476.63,1485.73,1476.46,1482.98,0
2004-07-01,1482.98,1483.29,1476.99,1480.35,0
2004-07-02,1480.35,1482.47,1478.11,1481.36,0
2004-07-05,1481.36,1482.44,1476.39,1476.39,0
2004-07-06,1476.39,1480.17,1472.68,1478.03,0
2004-07-07,1478.03,1492.1,1477.59,1488.66,0
2004-07-08,1488.66,1496.39,1486.39,1489.85,0
2004-07-09,1489.85,1499.42,1489.85,1496.76,0
2004-07-12,1496.76,1501.09,1496.76,1500.42,0
2004-07-13,1500.42,1502.05,1497.64,1499.79,0
2004-07-14,1499.79,1500.9,1495.6,1500.45,0
2004-07-15,1500.45,1505.39,1495.96,1498.09,0
2004-07-16,1498.09,1508.42,1494.47,1508.1,0
2004-07-19,1508.1,1508.1,1497.57,1498.84,0
2004-07-20,1498.84,1505.11,1497.79,1504.38,0
2004-07-21,1504.46,1506.46,1497.67,1502.58,0
2004-07-22,1502.94,1502.94,1496.88,1499.96,0
2004-07-23,1500.09,1500.68,1494.96,1497.33,0
2004-07-26,1496.99,1497.57,1491.11,1495.02,0
2004-07-27,1494.23,1508.9,1494.23,1506.53,0
2004-07-28,1506.21,1514.42,1504.39,1506.75,0
2004-07-29,1506.75,1522.6,1506.75,1521.64,0
2004-07-30,1521.64,1523.83,1517.74,1520.85,0
2004-08-02,1520.85,1523.02,1517.03,1522.5,0
2004-08-03,1522.5,1524.54,1519.53,1521.73,0
2004-08-04,1521.73,1523.59,1520.07,1522.05,0
2004-08-05,1522.05,1532.73,1521.99,1526.58,0
2004-08-06,1526.28,1528.65,1523.79,1524.4,0
2004-08-09,1524.4,1533.34,1524.4,1532.39,0
2004-08-10,1532.39,1536.81,1531.26,1532.27,0
2004-08-11,1532.27,1538.63,1530.14,1538.33,0
2004-08-12,1538.44,1543.7,1535.66,1542.92,0
2004-08-13,1542.92,1544.52,1534.86,1539.79,0
2004-08-16,1539.23,1547.5,1538.04,1545.46,0
2004-08-17,1545.73,1565.18,1545.73,1563.9,0
2004-08-18,1563.9,1587.14,1563.9,1586.03,0
2004-08-19,1586.57,1594.24,1575.01,1585.45,0
2004-08-20,1585.45,1597.32,1585.42,1596.53,0
2004-08-23,1596.57,1608.44,1587.3,1592.27,0
2004-08-24,1592.27,1598.11,1583.1,1591.9,0
2004-08-25,1592.21,1607.12,1592.21,1600.85,0
2004-08-26,1600.95,1609.11,1562.07,1600.74,0
2004-08-27,1600.74,1627.18,1600.57,1626.43,0
2004-08-30,1626.73,1635.78,1622.26,1623.72,0
2004-08-31,1623.72,1635.51,1623.72,1631.41,0
2004-09-01,1631.41,1637.16,1630.21,1636.35,0
2004-09-02,1636.32,1644.9,1631.01,1634.98,0
2004-09-03,1634.98,1652.57,1634.82,1642.03,0
2004-09-06,1642.03,1650.75,1640.83,1642.18,0
2004-09-07,1642.18,1644.71,1626.78,1629.2,0
2004-09-08,1629.2,1629.91,1598.3,1614.78,0
2004-09-09,1614.78,1615.93,1596.26,1599.06,0
2004-09-10,1599.06,1608.26,1596.76,1608.01,0
2004-09-13,1608.01,1612.24,1581.44,1609.48,0
2004-09-14,1609.48,1630.62,1605.95,1630.04,0
2004-09-15,1630.04,1650.09,1630.04,1647.15,0
2004-09-16,1647.15,1661.02,1646.2,1658.55,0
2004-09-20,1658.55,1666.45,1655.83,1661.26,0
2004-09-21,1661.27,1683.47,1661.27,1682.94,0
2004-09-22,1682.96,1692.87,1671.75,1672.65,0
2004-09-23,1672.65,1686.76,1672.4,1684.55,0
2004-09-24,1684.55,1695.53,1684.55,1690.75,0
2004-09-27,1690.79,1704.59,1690.63,1693.7,0
2004-09-28,1693.7,1695.35,1678.44,1687.82,0
2004-09-29,1687.88,1718.13,1687.83,1714.76,0
2004-09-30,1714.76,1716.79,1702.89,1707.02,0
2004-10-01,1707.02,1731.77,1707.02,1731.16,0
2004-10-04,1731.16,1748.65,1731.16,1743.01,0
2004-10-05,1743.01,1753.01,1730.58,1731.59,0
2004-10-06,1731.54,1737.35,1716.68,1724.43,0
2004-10-07,1724.49,1731.78,1713.01,1716.72,0
2004-10-08,1716.72,1719.16,1702.38,1703.44,0
2004-10-12,1703.44,1703.89,1680.54,1691.15,0
2004-10-13,1691.15,1699.62,1677.9,1678.06,0
2004-10-14,1678.01,1682.27,1660.63,1681.31,0
2004-10-15,1681.31,1702.19,1681.1,1700.04,0
2004-10-18,1700.35,1724.58,1700.35,1721.47,0
2004-10-19,1721.47,1740.72,1720.96,1727.56,0
2004-10-20,1727.37,1727.9,1707.61,1714.31,0
2004-10-21,1715.52,1740.93,1715.42,1739.26,0
2004-10-22,1739.36,1752.83,1739.36,1749.38,0
2004-10-25,1749.55,1750.09,1723.5,1723.8,0
2004-10-26,1723.8,1729.56,1720.3,1725.2,0
2004-10-27,1725.2,1740.56,1725.2,1739.86,0
2004-10-28,1740.47,1761.69,1740.18,1758.84,0
2004-10-29,1773.73,1778.97,1757.17,1768.2,0
2004-11-02,1768.2,1785.27,1767.42,1782.38,0
2004-11-03,1782.91,1789.34,1768.4,1771.34,0
2004-11-04,1771.34,1776.84,1764.16,1774.92,0
2004-11-05,1774.92,1779.61,1766.89,1768.21,0
2004-11-08,1768.21,1769.34,1753.41,1759.29,0
2004-11-09,1759.29,1761.63,1745.93,1750.12,0
2004-11-10,1750.12,1750.75,1742.35,1745.32,0
2004-11-11,1743.79,1746.75,1732.57,1741.53,0
2004-11-12,1739.54,1746.64,1739.54,1740.98,0
2004-11-15,1740.98,1742.94,1720.39,1725.29,0
2004-11-16,1725.29,1737.14,1725.29,1733.9,0
2004-11-17,1733.9,1746.77,1733.74,1739.3,0
2004-11-18,1739.36,1752.11,1739.23,1749.09,0
2004-11-22,1749.11,1750.69,1742.97,1748.71,0
2004-11-23,1748.71,1762.13,1748.71,1761.33,0
2004-11-24,1761.33,1770.21,1761.33,1770.21,0
2004-11-25,1770.21,1778.31,1770.21,1775.53,0
2004-11-26,1775.53,1781.97,1771.9,1773.94,0
2004-11-29,1773.94,1777,1773.24,1775.39,0
2004-11-30,1775.39,1790.76,1775.39,1790.47,0
2004-12-01,1790.47,1808.62,1790.4,1808.5,0
2004-12-02,1808.69,1820.9,1805.94,1808.05,0
2004-12-03,1808.05,1810.92,1804.93,1806.77,0
2004-12-06,1806.77,1808.09,1799.96,1802.14,0
2004-12-07,1802.14,1803.36,1785.36,1786.9,0
2004-12-09,1786.9,1786.9,1769.55,1770.4,0
2004-12-10,1770.37,1786.98,1770.09,1783.55,0
2004-12-13,1784.88,1796.58,1784.88,1790.01,0
2004-12-14,1790.01,1804.43,1789.38,1801.3,0
2004-12-15,1801.31,1809.92,1799.7,1800.68,0
2004-12-16,1800.68,1804.14,1795.8,1798.93,0
2004-12-17,1798.93,1803.79,1797.67,1797.95,0
2004-12-20,1797.95,1798.33,1792.87,1798.26,0
2004-12-21,1798.26,1811.09,1797.48,1810.1,0
2004-12-22,1810.1,1826.35,1810.1,1825.34,0
2004-12-23,1825.34,1827.37,1813.38,1815.88,0
2004-12-24,1815.94,1817.45,1810.93,1811.35,0
2004-12-27,1811.35,1811.56,1791.55,1793.67,0
2004-12-28,1793.67,1802.13,1789.22,1794.97,0
2004-12-29,1795.07,1804.48,1794.83,1797.45,0
2004-12-30,1797.45,1801.94,1795.43,1796.48,0
2005-01-03,1797.06,1804.94,1795.47,1795.89,0
2005-01-04,1792.91,1795.88,1779.25,1781.05,0
2005-01-05,1781.3,1781.3,1765.37,1767.74,0
2005-01-06,1767.74,1767.74,1748.77,1750.7,0
2005-01-07,1750.7,1765.44,1747.63,1764.46,0
2005-01-10,1764.45,1765.79,1753.98,1754.39,0
2005-01-11,1754.39,1754.39,1707.48,1717.08,0
2005-01-12,1717.08,1726.04,1707.1,1710.07,0
2005-01-13,1710.07,1734.52,1710.07,1733.64,0
2005-01-14,1734.08,1745.31,1734.08,1745.31,0
2005-01-17,1745.31,1752.92,1741.62,1745.31,0
2005-01-18,1745.67,1745.69,1725.12,1726.65,0
2005-01-19,1726.65,1744.47,1723.97,1743.78,0
2005-01-20,1744.87,1756.48,1744.34,1755.53,0
2005-01-21,1755.53,1762.39,1752.71,1753.34,0
2005-01-24,1753.8,1753.8,1745.94,1746.31,0
2005-01-25,1746.31,1758.69,1746.13,1757.86,0
2005-01-26,1758.27,1776.27,1758.27,1772.62,0
2005-01-27,1772.62,1793.99,1772.62,1793.85,0
2005-01-28,1793.85,1813.74,1792.16,1799.67,0
2005-01-31,1799.67,1813.32,1799.67,1809.88,0
2005-02-01,1809.88,1817.38,1803.02,1803.58,0
2005-02-02,1803.58,1809.6,1801.09,1802.45,0
2005-02-03,1802.45,1806.94,1801.97,1805.43,0
2005-02-04,1805.43,1816.01,1805.43,1815.54,0
2005-02-07,1815.53,1829.85,1815.53,1829.28,0
2005-02-08,1829.28,1840.48,1829.28,1836.34,0
2005-02-09,1836.34,1840.44,1825.56,1826.18,0
2005-02-10,1826.18,1831.7,1825.59,1828.09,0
2005-02-11,1828.25,1828.77,1817.13,1825.34,0
2005-02-14,1825.34,1830.04,1825.34,1828.25,0
2005-02-15,1828.25,1830.74,1826.46,1829.18,0
2005-02-16,1831.93,1831.93,1824.71,1827.3,0
2005-02-17,1827.3,1832.43,1827.3,1832.43,0
2005-02-18,1832.43,1839.01,1832.28,1838.44,0
2005-02-21,1838.44,1847.66,1838.44,1843.74,0
2005-02-22,1843.74,1851.07,1841.45,1847.95,0
2005-02-23,1847.95,1856.27,1847.85,1855.62,0
2005-02-24,1855.8,1875.02,1855.8,1874.79,0
2005-02-25,1874.92,1888.15,1874.92,1887.33,0
2005-02-28,1887.33,1901.7,1887.33,1895.2,0
2005-03-01,1895.2,1912.77,1891.02,1912.7,0
2005-03-02,1909.86,1920.94,1909.64,1917.34,0
2005-03-03,1917.34,1934.87,1917.34,1928.29,0
2005-03-04,1928.29,1928.71,1919.66,1920.72,0
2005-03-07,1921.42,1924.68,1915.27,1915.91,0
2005-03-08,1916.09,1935.01,1910.01,1934.63,0
2005-03-09,1934.57,1940.81,1929.84,1933.93,0
2005-03-10,1933.93,1935.38,1924.66,1929.29,0
2005-03-11,1929.29,1930.51,1906.58,1910.55,0
2005-03-14,1912.15,1913.88,1891.1,1892.77,0
2005-03-15,1893.91,1903.31,1892.05,1902.51,0
2005-03-16,1902.51,1916.13,1901.82,1913.84,0
2005-03-17,1913.84,1923.23,1913.84,1923,0
2005-03-18,1923.45,1939.39,1923,1936.29,0
2005-03-21,1936.29,1951.21,1936.29,1950.11,0
2005-03-22,1950.11,1959.71,1941.19,1941.35,0
2005-03-23,1941.35,1942.17,1921.75,1922.79,0
2005-03-24,1922.83,1948.2,1922.82,1942.75,0
2005-03-28,1942.75,1970.54,1942.75,1968.84,0
2005-03-29,1968.99,1981.1,1940.94,1941.65,0
2005-03-30,1941.65,1953.99,1941.65,1953.19,0
2005-03-31,1953.19,1970.98,1952.68,1961.69,0
2005-04-01,1961.69,1970.34,1955.19,1955.89,0
2005-04-04,1955.89,1955.91,1943.08,1950.33,0
2005-04-05,1950.33,1962.43,1947.94,1959.26,0
2005-04-06,1959.26,1979.03,1959.26,1974.23,0
2005-04-07,1974.23,1988.4,1971.63,1988.31,0
2005-04-08,1988.31,2004.92,1988.2,1992.53,0
2005-04-11,1992.53,1998.48,1989,1996.89,0
2005-04-12,1996.82,2011.54,1996.82,2008.03,0
2005-04-13,2009.16,2020.17,1996.36,1997.56,0
2005-04-14,1998.79,2001.62,1961.59,1976.41,0
2005-04-15,1977.32,1989.87,1963.18,1963.66,0
2005-04-18,1965.57,1978.73,1958.27,1978.11,0
2005-04-19,1978.11,1992.91,1975.45,1990.48,0
2005-04-20,1990.48,2001.53,1988.49,1989.8,0
2005-04-21,1990.05,1994.15,1977.06,1989.84,0
2005-04-22,1990.1,1990.25,1982.05,1982.2,0
2005-04-25,1986.66,1988.81,1963.21,1964.61,0
2005-04-26,1964.61,1985.17,1964.61,1976.15,0
2005-04-27,1978.35,1978.71,1948.21,1949.84,0
2005-04-28,1949.84,1954.75,1935.21,1947.71,0
2005-04-29,1948.14,1956.98,1945.44,1956.98,0
2005-05-02,1958.27,1962.3,1952.95,1961.45,0
2005-05-03,1961.41,1980.68,1961.2,1972.85,0
2005-05-04,1973.18,1992.54,1973.18,1992.39,0
2005-05-05,1993.11,2001.45,1978.03,1988.49,0
2005-05-06,1990.4,1994.05,1982.93,1993.43,0
2005-05-09,1996.81,2005.4,1993.72,1996.83,0
2005-05-10,1996.83,1999.12,1985.76,1987.77,0
2005-05-11,1987.76,1988.72,1968.73,1977.05,0
2005-05-12,1977.05,1977.05,1965.12,1965.21,0
2005-05-13,1965.21,1965.22,1937.38,1949.96,0
2005-05-16,1949.68,1951.3,1921.53,1928.96,0
2005-05-17,1929.69,1951.18,1929.08,1950.13,0
2005-05-18,1950.13,1968.92,1950.13,1962.72,0
2005-05-19,1962.89,1965.82,1951.24,1955.13,0
2005-05-20,1955.13,1963.85,1948.61,1953.9,0
2005-05-24,1953.9,1955.45,1937.32,1940.49,0
2005-05-25,1950.46,1951.96,1933.62,1934.59,0
2005-05-26,1934.59,1947.3,1933.36,1940.73,0
2005-05-27,1940.73,1957.97,1940.73,1951.01,0
2005-05-30,1952.91,1969.51,1952.7,1969.51,0
2005-05-31,1969.44,1978.81,1968.55,1968.78,0
2005-06-01,1968.72,1989.9,1968.72,1985.33,0
2005-06-02,1985.33,2007.2,1981.3,2005.98,0
2005-06-03,2005.98,2015.28,2000.63,2012.91,0
2005-06-06,2026.28,2026.28,2011.19,2011.19,0
2005-06-07,2011.19,2017.81,2006.2,2006.48,0
2005-06-08,2006.48,2012.95,2006.48,2010.32,0
2005-06-09,2010.38,2010.91,2003.59,2005.48,0
2005-06-10,2005.48,2018.89,2005.45,2017.49,0
2005-06-13,2017.49,2025.66,2003.31,2014.12,0
2005-06-14,2014.08,2026.55,2014.07,2024.98,0
2005-06-15,2025.33,2042.03,2019.15,2041,0
2005-06-16,2043.73,2066.71,2043.73,2058.48,0
2005-06-17,2058.48,2066.8,2056.42,2065.54,0
2005-06-20,2065.54,2067.8,2053.02,2053.94,0
2005-06-21,2053.94,2075.61,2050.7,2075.26,0
2005-06-22,2075.73,2093.25,2075.73,2088.93,0
2005-06-23,2088.93,2094.81,2068.23,2068.64,0
2005-06-24,2068.79,2071.26,2058.19,2063.51,0
2005-06-28,2063.5,2072.35,2062.49,2071.3,0
2005-06-29,2071.3,2082.29,2055.28,2055.91,0
2005-06-30,2055.91,2062.88,2040.34,2056.84,0
2005-07-01,2056.84,2063.18,2056.12,2062.9,0
2005-07-04,2062.9,2065.35,2051.86,2061.2,0
2005-07-05,2061.2,2064.33,2056.63,2062.89,0
2005-07-06,2062.89,2065.06,2058.96,2063.61,0
2005-07-07,2063.61,2063.61,2045.61,2058.34,0
2005-07-08,2058.34,2073.04,2058.34,2061.33,0
2005-07-11,2061.33,2065.64,2055.82,2062.51,0
2005-07-12,2062.47,2068.14,2062.47,2067.38,0
2005-07-13,2067.82,2086.04,2067.52,2084.07,0
2005-07-14,2084.07,2096.01,2084.07,2095.39,0
2005-07-15,2095.45,2098.42,2088.38,2091.43,0
2005-07-18,2093.64,2103.06,2092.56,2103.02,0
2005-07-19,2103.11,2133.84,2102.8,2132.74,0
2005-07-20,2132.79,2141.34,2126.65,2127.26,0
2005-07-21,2127.24,2139.4,2120.95,2136.36,0
2005-07-22,2136.8,2155.98,2134.66,2151.86,0
2005-07-25,2152.2,2169.06,2152.2,2158.77,0
2005-07-26,2156.89,2160.19,2147.66,2152.79,0
2005-07-27,2152.79,2162.96,2152.26,2155.76,0
2005-07-28,2155.76,2178.29,2149.17,2177.52,0
2005-07-29,2177.52,2183.22,2172.77,2175.06,0
2005-08-01,2175.54,2194.82,2175.51,2194.06,0
2005-08-02,2193.07,2217.1,2193.07,2214.07,0
2005-08-03,2216.42,2219.94,2190.84,2198.18,0
2005-08-04,2201.85,2203.68,2174.97,2187.72,0
2005-08-05,2187.72,2194.13,2147.99,2152.19,0
2005-08-08,2152.19,2168.54,2152.19,2164.55,0
2005-08-09,2164.55,2181.44,2161.73,2166.06,0
2005-08-10,2166.06,2172.85,2135.24,2141.43,0
2005-08-11,2141.57,2143.26,2121.34,2132.37,0
2005-08-12,2134.34,2135.22,2093.19,2107.27,0
2005-08-16,2107.27,2108.17,2082.69,2106.33,0
2005-08-17,2106.3,2116.02,2106.3,2111.7,0
2005-08-18,2111.64,2116.74,2104.23,2105.21,0
2005-08-19,2105.21,2105.22,2082.53,2089.08,0
2005-08-22,2089.09,2090.3,2078.56,2083.97,0
2005-08-23,2083.97,2124.03,2082.46,2123.18,0
2005-08-24,2123.18,2138.93,2119.11,2132.26,0
2005-08-25,2132.26,2133.62,2120.65,2127.43,0
2005-08-26,2127.43,2133.4,2122.03,2124.87,0
2005-08-29,2124.87,2125.27,2105.05,2107.53,0
2005-08-30,2107.63,2116.15,2076.25,2086.08,0
2005-08-31,2086.08,2089.95,2084.36,2086.25,0
2005-09-01,2086.32,2094.4,2072.53,2080.79,0
2005-09-02,2081.02,2081.11,2061.35,2065.33,0
2005-09-05,2064.27,2066.54,2039.85,2046.72,0
2005-09-06,2046.72,2076.66,2046.72,2073.03,0
2005-09-07,2073.03,2092.77,2073.03,2092.65,0
2005-09-08,2092.65,2098.51,2092.64,2098.06,0
2005-09-09,2098.06,2101.62,2091.01,2101.03,0
2005-09-12,2101.03,2119.97,2101.03,2115.16,0
2005-09-13,2115.21,2126.89,2115.13,2118.79,0
2005-09-14,2118.82,2126.43,2117.65,2123.95,0
2005-09-15,2124.17,2126.3,2110.19,2111.52,0
2005-09-16,2111.52,2122.35,2111.52,2121.57,0
2005-09-20,2121.6,2149.21,2121.6,2146.15,0
2005-09-21,2146.15,2166.29,2145.94,2162.22,0
2005-09-22,2162.33,2162.93,2148.96,2154.17,0
2005-09-23,2154.16,2160.13,2152.51,2158.25,0
2005-09-26,2158.45,2169.92,2158.45,2160.28,0
2005-09-27,2160.28,2160.91,2140.46,2146.37,0
2005-09-28,2146.37,2151.89,2135.14,2138.37,0
2005-09-29,2138.37,2151.26,2137.09,2140.14,0
2005-09-30,2141.09,2153.62,2140.65,2152.82,0
2005-10-03,2152.82,2182.03,2152.82,2181.27,0
2005-10-04,2180.21,2192.32,2175.3,2190.06,0
2005-10-05,2190.92,2201.37,2162.2,2163.47,0
2005-10-06,2163.47,2170.29,2145.16,2150.26,0
2005-10-07,2152.4,2172.13,2152.4,2160.43,0
2005-10-11,2160.43,2176.67,2160.43,2163.85,0
2005-10-12,2163.85,2163.85,2140.53,2142.09,0
2005-10-13,2142.09,2143.22,2127.29,2132.07,0
2005-10-14,2132.07,2140.84,2126.54,2131.97,0
2005-10-17,2132.75,2137.67,2131.77,2137.17,0
2005-10-18,2137.17,2139.21,2131.25,2131.61,0
2005-10-19,2131.61,2132.59,2105.72,2125.46,0
2005-10-20,2127.71,2129.7,2097.18,2098.84,0
2005-10-21,2099.01,2100.63,2083.73,2100.32,0
2005-10-24,2101.02,2120.25,2101.02,2118.65,0
2005-10-25,2118.69,2120,2093.91,2094.21,0
2005-10-26,2094.21,2107.27,2094.21,2104.42,0
2005-10-27,2104.42,2106.67,2069.37,2073.3,0
2005-10-28,2073.3,2077.95,2038.93,2056.94,0
2005-10-31,2057.04,2075.94,2057.04,2072.64,0
2005-11-02,2072.64,2095.72,2072.64,2095.63,0
2005-11-03,2095.63,2095.97,2074.5,2075.54,0
2005-11-04,2075.95,2075.95,2026.63,2036,0
2005-11-07,2036,2037.55,1974.06,1998.11,0
2005-11-08,1998.12,2013.7,1978.48,1985.71,0
2005-11-09,1985.71,2021.11,1965.18,2014.7,0
2005-11-10,2014.7,2018.28,1998.57,2013.99,0
2005-11-11,2014.73,2028.02,2014.73,2023.76,0
2005-11-14,2023.76,2035.31,2015.81,2015.97,0
2005-11-15,2015.97,2016.38,1997.23,2002,0
2005-11-16,2002.13,2034.07,2001.69,2032.18,0
2005-11-17,2032.18,2075.41,2032.16,2071.51,0
2005-11-18,2072.72,2090.59,2071.83,2083.46,0
2005-11-21,2083.47,2088.64,2057.42,2068.73,0
2005-11-22,2068.73,2069.4,2040.35,2067.87,0
2005-11-23,2067.87,2076.53,2064.16,2070.75,0
2005-11-24,2070.75,2074.92,2055.1,2056.97,0
2005-11-25,2057.99,2072.74,2051.14,2069.49,0
2005-11-28,2069.73,2069.91,2034.04,2034.9,0
2005-11-29,2072.72,2090.59,2030.27,2030.27,0
2005-11-30,2030.27,2045.76,2020.82,2027.61,0
2005-12-01,2028.5,2051.4,2028.5,2049.78,0
2005-12-02,2049.78,2059.67,2048.4,2056.91,0
2005-12-05,2056.91,2056.91,2038.72,2041.44,0
2005-12-06,2041.44,2041.75,2027.69,2035.54,0
2005-12-07,2036.82,2037.24,2005.66,2006.73,0
2005-12-09,2006.73,2012.96,1986.48,2004.37,0
2005-12-12,2005.36,2007.63,1975.76,1979.15,0
2005-12-13,1979.15,1980.05,1951.34,1962.2,0
2005-12-14,1962.2,1980.26,1941.86,1941.86,0
2005-12-15,1941.86,1982.69,1941.85,1978.11,0
2005-12-16,1980.28,1999.04,1980.28,1996.92,0
2005-12-19,1997.08,2004.82,1983.53,1984.87,0
2005-12-20,1984.87,1985.09,1957.19,1961.13,0
2005-12-21,1961.13,1961.14,1946.66,1946.8,0
2005-12-22,1946.75,1956.03,1939.37,1954.03,0
2005-12-23,1954.06,1970.58,1954.06,1968.12,0
2005-12-26,1968.66,1969.53,1945.66,1947.54,0
2005-12-27,1947.54,1953.51,1943.79,1950.27,0
2005-12-28,1950.27,1950.96,1932.37,1946.04,0
2005-12-29,1946.08,1963.09,1945.93,1961.02,0
2005-12-30,1961.22,1970.81,1960.54,1964.47,0
2006-01-02,1965.39,1967.07,1938.19,1939.6,0
2006-01-03,1939.6,1979.54,1939.09,1976.12,0
2006-01-04,1976.41,2022.45,1976.41,2020.4,0
2006-01-05,2020.26,2048.3,2020.26,2042.68,0
2006-01-06,2042.85,2071.76,2042.85,2071.12,0
2006-01-09,2071.49,2075.89,2046.03,2057.49,0
2006-01-10,2057.49,2059.9,2040.26,2051.74,0
2006-01-11,2051.74,2079.04,2049.65,2077.96,0
2006-01-12,2072.31,2087.13,2058.11,2061.28,0
2006-01-13,2064.17,2075.19,2063.49,2069.56,0
2006-01-16,2072.48,2074.2,2054.23,2061.75,0
2006-01-17,2061.75,2065.79,2048.4,2055.69,0
2006-01-18,2056.43,2057.56,2041.39,2051.85,0
2006-01-19,2052.01,2078.4,2052.01,2069.96,0
2006-01-20,2070.79,2078.26,2061.46,2063.55,0
2006-01-23,2065.95,2067.65,2047.36,2047.55,0
2006-01-24,2047.61,2057.94,2030.14,2056.15,0
2006-01-25,2056.4,2074.89,2055.05,2067.15,0
2006-01-26,2067.73,2107.22,2067.73,2098.32,0
2006-01-27,2099.68,2125.3,2099.68,2110.65,0
2006-01-30,2110.65,2120.32,2105.77,2115.37,0
2006-01-31,2115.62,2132.39,2108.77,2118.46,0
2006-02-01,2118.46,2121.4,2114.41,2119.73,0
2006-02-02,2120.42,2122.15,2098.68,2101.94,0
2006-02-03,2101.94,2114.92,2101.94,2114.46,0
2006-02-06,2114.46,2120.14,2105.74,2118.29,0
2006-02-07,2118.62,2119.75,2105.54,2105.67,0
2006-02-08,2105.67,2113.85,2098.42,2111.83,0
2006-02-09,2113.48,2132.01,2112.83,2131.53,0
2006-02-10,2131.53,2139.83,2131.24,2138.12,0
2006-02-13,2138.12,2144.39,2134.53,2135.19,0
2006-02-14,2135.19,2135.34,2119.57,2122.02,0
2006-02-15,2122.02,2122.15,2114.37,2116.56,0
2006-02-16,2116.56,2118.75,2099.22,2101.81,0
2006-02-17,2102.59,2106.85,2098.5,2106.78,0
2006-02-20,2106.78,2108.22,2098.03,2099.59,0
2006-02-21,2099.9,2115.75,2099.57,2113.95,0
2006-02-22,2113.95,2144.98,2113.27,2143.79,0
2006-02-23,2146.22,2160.44,2139.89,2158.59,0
2006-02-24,2158.59,2164.18,2153.32,2163.76,0
2006-02-27,2163.76,2177.04,2160.96,2176.9,0
2006-02-28,2177.48,2178.38,2162.37,2166.84,0
2006-03-01,2165.79,2166.38,2149.9,2152.48,0
2006-03-02,2152.45,2153.34,2143.67,2145.72,0
2006-03-03,2145.72,2160.09,2143.72,2159.62,0
2006-03-06,2161.92,2168.07,2160.04,2160.8,0
2006-03-07,2160.8,2161.95,2130.08,2130.11,0
2006-03-08,2130.11,2134.16,2106.06,2126.07,0
2006-03-09,2127.25,2143.19,2119.47,2119.86,0
2006-03-10,2121.11,2125.26,2118.49,2123.96,0
2006-03-13,2123.96,2140.36,2123.96,2138.24,0
2006-03-14,2138.24,2147.59,2132.15,2145.35,0
2006-03-15,2145.35,2157.78,2145.35,2154.37,0
2006-03-16,2154.37,2165.99,2154.37,2162.15,0
2006-03-17,2162.65,2169.43,2162.65,2166.55,0
2006-03-20,2168.17,2177.68,2167.53,2176.6,0
2006-03-21,2176.6,2183.43,2171.1,2172.41,0
2006-03-22,2171.66,2171.91,2161.77,2169.31,0
2006-03-23,2169.5,2174.24,2166.67,2173.91,0
2006-03-24,2174.06,2190.7,2174.06,2182.29,0
2006-03-27,2184.06,2184.99,2169.6,2172.55,0
2006-03-28,2173.93,2180.01,2169.44,2171.43,0
2006-03-29,2173.21,2192.54,2171.88,2191.19,0
2006-03-30,2191.19,2193.91,2185.6,2185.92,0
2006-03-31,2185.92,2189.21,2179.82,2181.96,0
2006-04-03,2182.09,2186.95,2180.84,2183.59,0
2006-04-04,2183.39,2187.28,2174.42,2184.1,0
2006-04-05,2184.54,2185.41,2163.31,2181.56,0
2006-04-06,2181.56,2183.01,2176.85,2180.06,0
2006-04-07,2180.31,2188.47,2166.95,2170.1,0
2006-04-10,2170.1,2170.84,2150.38,2156.06,0
2006-04-11,2156.06,2156.21,2126.98,2127.31,0
2006-04-12,2127.31,2139.2,2125.35,2137.88,0
2006-04-13,2137.88,2151.92,2137.88,2150.96,0
2006-04-17,2152.16,2160.59,2152.15,2155.35,0
2006-04-18,2156.57,2184.43,2156.57,2183.48,0
2006-04-19,2183.68,2185.05,2177.25,2182.11,0
2006-04-20,2182.64,2201.57,2182.4,2195.99,0
2006-04-21,2195.99,2211.32,2195.2,2210.09,0
2006-04-24,2214.99,2223.29,2205.67,2222.55,0
2006-04-25,2223.16,2229.2,2209.09,2213.23,0
2006-04-26,2213.23,2218.83,2205.39,2208.5,0
2006-04-27,2208.95,2214.79,2208.95,2211.84,0
2006-04-28,2212.67,2217.54,2194.84,2201.56,0
2006-05-02,2202.31,2207.77,2195.99,2201.79,0
2006-05-03,2202.54,2211.67,2202.54,2209.32,0
2006-05-04,2209.85,2211.83,2199.63,2200.79,0
2006-05-05,2203.72,2220.23,2201.38,2218.81,0
2006-05-08,2224.81,2246.11,2221.7,2242.94,0
2006-05-09,2242.95,2252.84,2242.57,2243.82,0
2006-05-10,2244.29,2249.08,2235.79,2237.04,0
2006-05-11,2238.61,2243.4,2226.21,2227.94,0
2006-05-12,2230.93,2231.92,2207.04,2211.95,0
2006-05-15,2214.43,2214.43,2191.96,2195.9,0
2006-05-16,2195.9,2214.5,2195.6,2211.07,0
2006-05-17,2211.63,2212.38,2163.95,2168.87,0
2006-05-18,2168.87,2173.68,2149.86,2150.69,0
2006-05-19,2151.9,2162.67,2141.53,2160.39,0
2006-05-22,2160.73,2166.34,2121.63,2127.41,0
2006-05-23,2127.41,2162.53,2127.41,2135.03,0
2006-05-24,2135.03,2143.64,2113.1,2124.75,0
2006-05-25,2125.6,2150.71,2125.6,2139.96,0
2006-05-26,2140.25,2153.99,2138.43,2153.22,0
2006-05-29,2155,2156.32,2148.45,2148.46,0
2006-05-30,2148.48,2148.85,2112.04,2115.31,0
2006-05-31,2115.35,2157.39,2115.35,2156.53,0
2006-06-01,2156.59,2165.18,2147.69,2163.02,0
2006-06-02,2163.83,2175.12,2150.7,2163.08,0
2006-06-05,2163.12,2169.21,2148.68,2148.68,0
2006-06-06,2148.68,2148.68,2131.74,2135.31,0
2006-06-07,2135.59,2140.55,2108.57,2109.04,0
2006-06-08,2109.03,2109.49,2062.52,2102.97,0
2006-06-09,2106.56,2114.27,2077.14,2079.11,0
2006-06-13,2079.11,2079.11,1976.39,1988.24,0
2006-06-14,1988.68,2006.99,1954.04,1997.36,0
2006-06-15,1997.36,2055.56,1997.36,2054.92,0
2006-06-16,2054.92,2069.25,2045.52,2062.92,0
2006-06-19,2063.84,2063.97,2031.55,2033.16,0
2006-06-20,2033.16,2052.24,2031.45,2043.67,0
2006-06-21,2044.3,2077.84,2044.3,2074.11,0
2006-06-22,2075.34,2083.8,2067.24,2078.64,0
2006-06-23,2078.76,2079.16,2072.56,2072.8,0
2006-06-27,2072.8,2073.36,2063.98,2067.52,0
2006-06-28,2067.55,2072.22,2066.43,2070.89,0
2006-06-29,2070.88,2121.47,2070.88,2119.92,0
2006-06-30,2119.67,2135.18,2119.67,2126.02,0
2006-07-03,2126.02,2144.16,2126.02,2142.6,0
2006-07-04,2142.6,2148.81,2142.6,2146.57,0
2006-07-05,2146.57,2147.35,2115.78,2126.35,0
2006-07-06,2126.43,2128.3,2122.24,2122.96,0
2006-07-07,2123.32,2124.85,2101.7,2105.78,0
2006-07-10,2105.78,2109.14,2100.71,2103.34,0
2006-07-11,2103.34,2103.8,2076.01,2103,0
2006-07-12,2103,2106.03,2096.87,2100.48,0
2006-07-13,2100.48,2101.8,2079.47,2079.64,0
2006-07-14,2079.78,2079.89,2057.61,2063.22,0
2006-07-17,2062.85,2063.28,2039.58,2039.79,0
2006-07-18,2039.79,2066.53,2039.79,2064.3,0
2006-07-19,2064.3,2092.62,2064.3,2091.53,0
2006-07-20,2091.79,2100.99,2080.72,2082.04,0
2006-07-21,2082.19,2086.06,2071.16,2073.13,0
2006-07-24,2074.25,2088.77,2074.25,2084.9,0
2006-07-25,2084.9,2097.89,2084.9,2097.18,0
2006-07-26,2097.75,2119.64,2097.75,2118.47,0
2006-07-27,2118.6,2135.74,2118.6,2119.43,0
2006-07-28,2119.43,2135.98,2119.43,2133.39,0
2006-07-31,2133.39,2138.82,2128.97,2131.58,0
2006-08-01,2132.62,2132.62,2107.87,2111.68,0
2006-08-02,2111.68,2139.47,2111.68,2136.56,0
2006-08-03,2136.56,2140,2126.22,2136.3,0
2006-08-04,2137.79,2153.07,2137.4,2147.41,0
2006-08-07,2146.67,2146.67,2138.14,2141.75,0
2006-08-08,2141.75,2147.95,2134.65,2137.52,0
2006-08-09,2137.52,2162.51,2137.52,2149.37,0
2006-08-10,2149.37,2156.99,2141.08,2154.82,0
2006-08-11,2154.82,2155.66,2142.09,2142.11,0
2006-08-14,2142.11,2149.73,2140.8,2146.95,0
2006-08-16,2147.13,2171.79,2147.13,2165.42,0
2006-08-17,2165.42,2171.45,2162.97,2168.68,0
2006-08-18,2168.68,2169.92,2158.87,2168.31,0
2006-08-21,2168.31,2169.66,2145.55,2164.55,0
2006-08-22,2164.55,2168.76,2161.94,2164.09,0
2006-08-23,2164.09,2172.47,2157.25,2158.08,0
2006-08-24,2158.08,2158.86,2147.94,2152.87,0
2006-08-25,2152.87,2159.07,2151.99,2158.13,0
2006-08-28,2158.13,2170.73,2158.13,2169.2,0
2006-08-29,2169.2,2178.07,2165.97,2177.14,0
2006-08-30,2181.05,2192.9,2179.56,2191.45,0
2006-08-31,2191.61,2209.45,2185.59,2206.37,0
2006-09-01,2206.37,2219.59,2206.37,2207.96,0
2006-09-04,2207.96,2208.51,2200.96,2202.46,0
2006-09-05,2202.46,2215.58,2196.78,2213.29,0
2006-09-06,2213.29,2213.32,2198.63,2199.83,0
2006-09-07,2199.83,2199.89,2183.92,2193,0
2006-09-08,2193,2202.01,2193,2197.8,0
2006-09-11,2198.51,2198.81,2188.01,2190.63,0
2006-09-12,2190.08,2200.84,2189.55,2200.2,0
2006-09-13,2200.77,2219.27,2198.51,2215.29,0
2006-09-14,2215.56,2225,2209.94,2224.48,0
2006-09-15,2224.53,2235.24,2223.27,2232.58,0
2006-09-20,2233.23,2243.81,2231.02,2242.63,0
2006-09-21,2242.63,2245.74,2227.54,2227.83,0
2006-09-22,2227.83,2233.04,2215.14,2231.91,0
2006-09-25,2231.91,2243.23,2222.26,2243.07,0
2006-09-26,2243.07,2272.25,2243.07,2268.29,0
2006-09-27,2268.32,2285.46,2265.68,2266.12,0
2006-09-28,2266.44,2277.18,2258.45,2275.88,0
2006-09-29,2275.88,2290.94,2274.31,2280.48,0
2006-10-02,2280.48,2283.45,2270.95,2275.45,0
2006-10-03,2275.47,2287.3,2263.85,2284.02,0
2006-10-04,2284.02,2317.73,2283,2316.28,0
2006-10-05,2316.31,2333.82,2310.68,2329.47,0
2006-10-06,2329.47,2329.77,2306.82,2312.43,0
2006-10-10,2312.43,2342.07,2311.84,2337.39,0
2006-10-11,2337.48,2345,2333.42,2336.07,0
2006-10-12,2336.07,2350.36,2335.09,2349.48,0
2006-10-13,2349.48,2357.82,2342.79,2356.97,0
2006-10-16,2357.08,2364.26,2354.79,2356.48,0
2006-10-17,2356.48,2360.06,2340.48,2359.73,0
2006-10-18,2359.63,2386.74,2359.63,2362.66,0
2006-10-19,2362.95,2381.98,2344.66,2366.41,0
2006-10-20,2366.41,2367.22,2358.82,2365.87,0
2006-10-23,2367.45,2370.3,2360.81,2366.81,0
2006-10-24,2366.81,2382.9,2366.81,2380.43,0
2006-10-25,2380.56,2398.67,2380.06,2386.44,0
2006-10-26,2386.44,2389.97,2374.72,2383.82,0
2006-10-27,2384.22,2388.85,2372.86,2372.86,0
2006-10-30,2372.86,2375.85,2358.49,2364.49,0
2006-10-31,2364.49,2385.87,2364.12,2380.26,0
2006-11-02,2380.26,2380.8,2369.24,2371.64,0
2006-11-03,2371.64,2372.25,2343.83,2345.07,0
2006-11-06,2345.07,2380.44,2341.81,2380.1,0
2006-11-07,2379.42,2413,2378.75,2411.62,0
2006-11-08,2411.62,2435.4,2398.74,2434.75,0
2006-11-09,2435.1,2458.78,2435.1,2447.65,0
2006-11-10,2447.65,2448.54,2431.23,2442.24,0
2006-11-13,2442.24,2444.95,2434.8,2437.6,0
2006-11-14,2437.6,2473.71,2436.42,2472.74,0
2006-11-15,2472.74,2509.01,2472.74,2486.29,0
2006-11-16,2487.37,2519.84,2483.82,2514.38,0
2006-11-17,2514.52,2515.77,2482.4,2494.05,0
2006-11-20,2494.72,2495.49,2463.26,2481.13,0
2006-11-21,2481.13,2518.57,2481.13,2513.72,0
2006-11-22,2513.72,2529.63,2513.41,2517.83,0
2006-11-23,2517.84,2544.72,2517.74,2544.3,0
2006-11-24,2544.3,2544.43,2529.32,2542.7,0
2006-11-27,2543.04,2548.06,2510.8,2519.79,0
2006-11-28,2519.79,2521.56,2496.09,2508.46,0
2006-11-29,2508.38,2550.89,2507.04,2549.4,0
2006-11-30,2549.4,2564.04,2549.4,2559.66,0
2006-12-01,2561.12,2569.75,2554.33,2561.7,0
2006-12-04,2561.7,2570.22,2553.99,2569.47,0
2006-12-05,2569.52,2589.98,2569.52,2589.16,0
2006-12-06,2589.4,2600.16,2577.95,2583.38,0
2006-12-07,2583.62,2589.2,2580.86,2585.48,0
2006-12-11,2586.91,2608.14,2584.58,2605.54,0
2006-12-12,2606.74,2611.83,2597.97,2599.36,0
2006-12-13,2599.36,2628.34,2592.04,2627.72,0
2006-12-14,2627.72,2652.04,2627.72,2644.05,0
2006-12-15,2645.31,2670.18,2645.31,2668.16,0
2006-12-18,2668.92,2685.96,2668.13,2679.58,0
2006-12-19,2679.58,2680.62,2650.12,2677.42,0
2006-12-20,2679.05,2701.97,2679.05,2701.48,0
2006-12-21,2701.47,2717.24,2691.54,2694.42,0
2006-12-22,2694.56,2700.78,2690.96,2690.96,0
2006-12-26,2692.28,2707.47,2691.79,2697.83,0
2006-12-27,2697.83,2720.14,2697.83,2712.81,0
2006-12-28,2713.42,2721.41,2693.01,2694.3,0
2006-12-29,2694.37,2696.14,2688.04,2693.36,0
2007-01-02,2693.93,2706.17,2687.64,2689.18,0
2007-01-03,2689.18,2727.07,2689.12,2725.6,0
2007-01-04,2726.11,2740.06,2712.78,2738.99,0
2007-01-05,2740.88,2752.55,2712.6,2723.48,0
2007-01-08,2723.85,2729.35,2708,2719.84,0
2007-01-09,2719.87,2739.85,2710.74,2713.76,0
2007-01-10,2713.76,2715.12,2681.78,2690.92,0
2007-01-11,2690.93,2713.14,2686.68,2697.25,0
2007-01-12,2700.07,2741.39,2700.07,2741.08,0
2007-01-15,2739.88,2761.41,2739.88,2758.71,0
2007-01-16,2758.4,2770.79,2751.75,2765.17,0
2007-01-17,2765.17,2792.96,2764.32,2790,0
2007-01-18,2790,2817.42,2782.08,2808.55,0
2007-01-19,2811.4,2828.68,2811.4,2827.13,0
2007-01-22,2827.18,2854.61,2827.18,2852.28,0
2007-01-23,2852.37,2858.73,2842.12,2850.28,0
2007-01-24,2850.16,2883,2849.53,2880.79,0
2007-01-25,2880.79,2900.31,2862.02,2868.17,0
2007-01-26,2868.4,2872.93,2831.8,2853.04,0
2007-01-29,2853.04,2854.06,2823.43,2824.24,0
2007-01-30,2824.24,2844.8,2799.53,2843.16,0
2007-01-31,2844.22,2897.57,2843.14,2895.28,0
2007-02-01,2895.46,2941.6,2895.46,2939.52,0
2007-02-02,2939.52,2952.02,2931.75,2951.55,0
2007-02-05,2951.74,2954.79,2936.51,2944.47,0
2007-02-06,2944.47,2954.32,2936.7,2953.47,0
2007-02-07,2953.47,2996.17,2953.46,2991.83,0
2007-02-08,2991.83,2996.14,2981.92,2993.37,0
2007-02-09,2993.37,3023.5,2993.37,3019.62,0
2007-02-12,3019.68,3027.72,3008.21,3011.62,0
2007-02-13,3011.64,3050.4,3011.64,3050.21,0
2007-02-14,3050.21,3091.07,3050.21,3085.96,0
2007-02-15,3085.97,3113.29,3082.97,3094.61,0
2007-02-16,3095.22,3119.28,3090.83,3107.39,0
2007-02-19,3107.36,3122.18,3076.25,3081.56,0
2007-02-20,3081.56,3081.88,2998.09,3011.42,0
2007-02-21,3011.42,3011.42,2889.33,2925.51,0
2007-02-22,2927.37,2971.58,2927.21,2970.34,0
2007-02-23,2970.42,3001.07,2919.13,2919.84,0
2007-02-26,2919.84,2920.91,2869.52,2872.4,0
2007-02-27,2862.08,2862.08,2720.76,2729.62,0
2007-02-28,2732.84,2818.87,2732.84,2811.62,0
2007-03-01,2808.04,2836.38,2759.48,2828.59,0
2007-03-02,2828.59,2872.51,2821.02,2832.33,0
2007-03-05,2831.88,2831.88,2782.36,2802.02,0
2007-03-06,2803.13,2856.07,2803.13,2854.81,0
2007-03-07,2854.81,2873.7,2831.61,2833.62,0
2007-03-08,2833.62,2886.82,2833.62,2870.02,0
2007-03-09,2872.43,2905.96,2867.37,2875.62,0
2007-03-12,2875.62,2915.63,2875.51,2912.25,0
2007-03-13,2912.2,2915.36,2856.49,2857.47,0
2007-03-14,2856.89,2860.11,2821.5,2849.67,0
2007-03-15,2852.85,2902.49,2852.62,2900.03,0
2007-03-16,2902.3,2921.68,2899.55,2916.85,0
2007-03-19,2930.46,2959.45,2930.46,2958.64,0
2007-03-20,2958.64,2972.38,2955.41,2956.31,0
2007-03-21,2956.51,2978.8,2946.73,2977.12,0
2007-03-22,2977.87,2981.27,2962.18,2962.61,0
2007-03-23,2962.61,2968.95,2951.64,2954.35,0
2007-03-26,2954.88,2959.38,2930.08,2945.29,0
2007-03-27,2945.29,2949.47,2917.71,2918.85,0
2007-03-28,2918.84,2918.84,2883.23,2890.46,0
2007-03-29,2888.62,2920.47,2887.78,2919.72,0
2007-03-30,2919.72,2935.61,2919.13,2929,0
2007-04-02,2929,2942.62,2928.13,2940.62,0
2007-04-03,2941.48,2969.41,2941.48,2967.17,0
2007-04-04,2967.81,2987.63,2967.81,2986.62,0
2007-04-05,2986.84,2997.06,2986.84,2996.09,0
2007-04-09,2996.5,3020.36,2996.5,3019.61,0
2007-04-10,3019.81,3044.53,3019.81,3041.76,0
2007-04-11,3041.76,3056.66,3032.07,3040.78,0
2007-04-12,3040.78,3068.29,3021.87,3065.62,0
2007-04-13,3065.63,3084.48,3060.93,3083.88,0
2007-04-16,3083.89,3109.1,3070.95,3094.07,0
2007-04-17,3094.07,3099.43,3075.98,3082.55,0
2007-04-18,3082.73,3106.62,3073.37,3106.62,0
2007-04-19,3104.82,3136.16,3087.03,3133.87,0
2007-04-20,3138.32,3161.28,3138.32,3150.51,0
2007-04-23,3153.81,3160.53,3116.21,3117.76,0
2007-04-24,3117.76,3120.35,3079.28,3114.56,0
2007-04-25,3116.59,3150.35,3116.59,3141.37,0
2007-04-26,3141.15,3154.96,3136.27,3146.27,0
2007-04-27,3145.24,3155.49,3134.36,3149.18,0
2007-04-30,3150.4,3172.3,3149.9,3161.22,0
2007-05-02,3162.78,3175.63,3158.4,3167.86,0
2007-05-03,3167.87,3196.46,3167.65,3194.35,0
2007-05-04,3202.09,3216,3202.09,3214.17,0
2007-05-07,3224.52,3255.71,3224.52,3255.07,0
2007-05-08,3255.07,3255.07,3199.46,3212.88,0
2007-05-09,3212.88,3255.11,3212.56,3253.17,0
2007-05-10,3253.59,3258.15,3232.05,3232.63,0
2007-05-11,3235.47,3249.39,3235.38,3247.27,0
2007-05-14,3253.36,3259.63,3218.71,3219.72,0
2007-05-15,3219.72,3219.88,3183.97,3184.18,0
2007-05-16,3178.55,3201.05,3154.63,3188.63,0
2007-05-17,3213.18,3225.11,3198.37,3216.18,0
2007-05-18,3238.91,3262.59,3229.27,3257.23,0
2007-05-22,3257.23,3257.24,3113.8,3115.39,0
2007-05-23,3119.49,3187.45,3098.52,3162.81,0
2007-05-24,3162.87,3205.12,3151.79,3153.93,0
2007-05-25,3154.62,3214.17,3154.62,3210.31,0
2007-05-28,3210.93,3249.14,3205.42,3241.23,0
2007-05-29,3241.75,3261.9,3230.39,3244.67,0
2007-05-30,3243,3263.81,3200.17,3260.87,0
2007-05-31,3261.35,3288.73,3261.35,3279.53,0
2007-06-01,3279.6,3307.35,3279.6,3304.57,0
2007-06-04,3307.59,3322.3,3300.75,3319.4,0
2007-06-05,3319.61,3333.24,3301.29,3319.84,0
2007-06-06,3319.96,3319.96,3280.54,3290.78,0
2007-06-07,3295.33,3302.74,3225.05,3227.77,0
2007-06-08,3228.04,3290.77,3225.87,3288.52,0
2007-06-11,3288.52,3316.98,3285.47,3315.14,0
2007-06-12,3315.56,3331.79,3284.3,3308.77,0
2007-06-13,3308.77,3337.05,3308.77,3334.77,0
2007-06-14,3334.77,3387.25,3334.57,3371.81,0
2007-06-15,3372.15,3408.12,3372.15,3380.12,0
2007-06-18,3380.1,3380.76,3359,3362.54,0
2007-06-19,3362.54,3409.45,3360.54,3409.45,0
2007-06-20,3409.38,3448.04,3389.7,3390.18,0
2007-06-21,3390.18,3434.95,3378.05,3431.47,0
2007-06-22,3431.62,3451.22,3405.37,3447.45,0
2007-06-25,3447.72,3464.51,3443.46,3445.43,0
2007-06-26,3445.52,3452.66,3420.53,3421.01,0
2007-06-27,3418.67,3428.93,3400.04,3427.09,0
2007-06-28,3429.97,3449.92,3423.14,3442.71,0
2007-06-29,3445.22,3472.87,3442.95,3470.17,0
2007-07-03,3470.77,3505.58,3470.77,3499.5,0
2007-07-04,3499.96,3499.96,3460.87,3491.46,0
2007-07-05,3491.82,3491.82,3438.73,3455.37,0
2007-07-06,3456.24,3462.23,3424.24,3425.28,0
2007-07-09,3423.97,3444.13,3417.59,3436.07,0
2007-07-10,3436.06,3437.45,3406.95,3406.95,0
2007-07-11,3407.8,3415.63,3391.5,3392.11,0
2007-07-12,3384.73,3404.55,3361.57,3366.48,0
2007-07-13,3373.01,3387.33,3369.95,3385.09,0
2007-07-17,3386.12,3408.01,3385.15,3388.48,0
2007-07-18,3382.87,3392.35,3380.57,3386.63,0
2007-07-19,3389.62,3396.3,3386.81,3387.42,0
2007-07-20,3384.14,3387.37,3349.08,3360.12,0
2007-07-23,3366.68,3392.66,3366.68,3392.02,0
2007-07-24,3392.22,3404.23,3368.52,3378.29,0
2007-07-25,3378.37,3392.91,3339.11,3343.95,0
2007-07-26,3347.62,3347.62,3260.58,3260.87,0
2007-07-27,3277.82,3303.21,3271.77,3302.74,0
2007-07-30,3292.29,3340.86,3292.12,3339.87,0
2007-07-31,3337.36,3373.84,3332.54,3340.42,0
2007-08-01,3340.42,3340.92,3294.33,3325.67,0
2007-08-02,3325.49,3330.46,3304.4,3329.12,0
2007-08-03,3329.3,3344.54,3297.23,3314.86,0
2007-08-06,3314.91,3317,3243.51,3251.45,0
2007-08-07,3252.09,3264.75,3249.4,3255,0
2007-08-08,3254.65,3299.21,3254.65,3289.46,0
2007-08-09,3288.35,3288.35,3229.14,3230.31,0
2007-08-10,3230.29,3230.29,3164.33,3192.84,0
2007-08-13,3194.16,3223.21,3160.18,3162.55,0
2007-08-14,3162.55,3171.78,3067.33,3085.49,0
2007-08-16,3082.33,3082.33,2883.2,2961.23,0
2007-08-17,2989.96,3051.72,2965.95,3033.55,0
2007-08-20,3034.34,3075.61,3034.34,3056.84,0
2007-08-21,3056.92,3136.82,3055.79,3136.01,0
2007-08-22,3136.12,3228.77,3136.12,3210.71,0
2007-08-23,3211.12,3231.1,3177.79,3206.79,0
2007-08-24,3207.75,3256.99,3196.62,3252.47,0
2007-08-27,3252.55,3270.65,3235.51,3270.3,0
2007-08-28,3270.3,3270.3,3179.33,3191,0
2007-08-29,3192.41,3240.35,3192.41,3238.66,0
2007-08-30,3238.58,3278.33,3238.58,3252.52,0
2007-08-31,3260.83,3313.48,3260.83,3310.13,0
2007-09-03,3310.49,3328.1,3310.49,3326.57,0
2007-09-04,3326.3,3326.3,3302.65,3324.58,0
2007-09-05,3324.25,3325.67,3273.97,3286.31,0
2007-09-06,3286.86,3302.54,3263.39,3265.62,0
2007-09-07,3265.62,3265.62,3195.33,3200.85,0
2007-09-10,3200.76,3202.74,3143.02,3152.46,0
2007-09-11,3152.46,3186.9,3150.29,3154.55,0
2007-09-12,3153.73,3155.34,3110.33,3114.57,0
2007-09-13,3114.97,3150.39,3114.97,3133.56,0
2007-09-14,3133.53,3174.02,3127.45,3167.87,0
2007-09-20,3188.12,3249,3188.12,3214.66,0
2007-09-21,3214.54,3225.24,3208.56,3220.31,0
2007-09-24,3220.54,3223.95,3190.86,3191.22,0
2007-09-25,3191.22,3191.29,3165.66,3174.66,0
2007-09-26,3175.16,3201.45,3170.03,3190.73,0
2007-09-27,3190.73,3230.87,3183.43,3230.33,0
2007-09-28,3230.23,3253.14,3225.25,3249,0
2007-10-01,3249.33,3297.68,3240.09,3295.96,0
2007-10-02,3295.96,3337.33,3293.18,3333.33,0
2007-10-03,3332.04,3344.53,3288.47,3293.48,0
2007-10-04,3293.48,3308.95,3282.1,3300.09,0
2007-10-05,3301.6,3371.8,3301.6,3361.1,0
2007-10-08,3361.1,3373.77,3349.62,3360.15,0
2007-10-09,3361.33,3408.91,3361.06,3405.13,0
2007-10-10,3405.99,3405.99,3380.5,3393.83,0
2007-10-11,3393.89,3420.04,3383.42,3393.92,0
2007-10-12,3393.99,3421.26,3393.86,3414.66,0
2007-10-16,3414.66,3415.55,3371.63,3380.62,0
2007-10-17,3381.02,3424.46,3380.13,3406.28,0
2007-10-18,3406.28,3443.77,3403.32,3441.79,0
2007-10-19,3442.24,3448.66,3409.77,3414.02,0
2007-10-22,3414.18,3436.24,3370.26,3429.67,0
2007-10-23,3429.71,3467.59,3425.51,3454.02,0
2007-10-24,3454,3465.29,3434.48,3464.87,0
2007-10-25,3466.13,3495.65,3466.13,3495.65,0
2007-10-26,3495.65,3512.18,3493.92,3496.17,0
2007-10-29,3497.02,3509.57,3474.98,3487.26,0
2007-10-30,3487.93,3494.96,3475.48,3478.02,0
2007-10-31,3478.01,3491.76,3449.86,3451.17,0
2007-11-02,3448.07,3451.06,3381.09,3388.45,0
2007-11-05,3388.5,3392.36,3278.91,3318.41,0
2007-11-06,3318.41,3346.5,3280.33,3312.39,0
2007-11-07,3314.43,3318.66,3257.37,3261.33,0
2007-11-08,3261.33,3287.87,3235.86,3251.23,0
2007-11-09,3252.1,3262.56,3207.26,3240.87,0
2007-11-12,3240.87,3242.48,3189.1,3200.42,0
2007-11-13,3201.01,3248.72,3192.36,3238.88,0
2007-11-14,3239.23,3288.41,3239.23,3285.34,0
2007-11-15,3289.42,3303.85,3259.98,3259.98,0
2007-11-16,3260.27,3267.98,3242.07,3242.07,0
2007-11-19,3237.26,3238.99,3162.87,3170.12,0
2007-11-20,3172.95,3194.14,3113.76,3117.76,0
2007-11-21,3116.21,3123.57,3025.63,3074.51,0
2007-11-22,3066.5,3095.45,3066.5,3080.12,0
2007-11-23,3085.27,3129.46,3085.27,3116.87,0
2007-11-26,3114.06,3134.75,3068.3,3068.3,0
2007-11-27,3061.1,3070.46,3017.4,3050.92,0
2007-11-28,3057.63,3158.72,3057.63,3150.36,0
2007-11-29,3162.05,3186.36,3161.32,3172.28,0
2007-11-30,3181.74,3222.61,3180.08,3206.96,0
2007-12-03,3204.47,3239.76,3188.25,3190.95,0
2007-12-04,3193.38,3200.37,3152.82,3153.45,0
2007-12-05,3154.87,3211.71,3154.87,3210.85,0
2007-12-06,3213.99,3273.93,3212.84,3273.93,0
2007-12-07,3283.72,3312.58,3283.72,3288.66,0
2007-12-10,3295.08,3304.15,3253.98,3254.56,0
2007-12-11,3250.34,3251.84,3165.8,3166.55,0
2007-12-12,3165.73,3222.82,3091.73,3092.52,0
2007-12-13,3089.37,3089.52,2992.72,3010.08,0
2007-12-14,3009.51,3041.43,2972.72,3036.09,0
2007-12-17,3030.05,3036.65,2953.88,2954.26,0
2007-12-18,2946.54,2995.6,2909.99,2951.12,0
2007-12-19,2943.37,2970.42,2937.59,2954.85,0
2007-12-20,2952.87,3041.41,2952.87,3031.5,0
2007-12-21,3033.24,3094.59,3033.24,3084.67,0
2007-12-24,3086.32,3090.63,3078.84,3079.97,0
2007-12-26,3079.97,3087.55,3057.27,3077.25,0
2007-12-27,3077.25,3096.47,3059.38,3059.38,0
2007-12-28,3059.38,3076.17,3046.72,3051.83,0
2008-01-02,3051.83,3055.5,2990.98,2996.35,0
2008-01-03,2997.93,3001.05,2965.49,2989.66,0
2008-01-04,2989.66,2989.66,2905.41,2907.84,0
2008-01-07,2908.49,2928.72,2849.33,2849.97,0
2008-01-08,2851.04,2872.73,2818.36,2822.87,0
2008-01-09,2822.87,2829.87,2716,2749.81,0
2008-01-10,2749.81,2821.09,2749.81,2821.09,0
2008-01-11,2821.09,2850.79,2808.65,2821.7,0
2008-01-14,2827.75,2844.73,2795.8,2801.02,0
2008-01-15,2798.37,2798.59,2724.17,2727.77,0
2008-01-16,2727.77,2727.77,2640.52,2684.51,0
2008-01-17,2684.51,2694.86,2584.71,2587.41,0
2008-01-18,2587.41,2626.79,2553.46,2555.65,0
2008-01-21,2548.73,2548.73,2392.81,2430.47,0
2008-01-22,2427.1,2554.98,2369.06,2546.87,0
2008-01-23,2546.87,2546.87,2425.21,2524.62,0
2008-01-24,2524.62,2678.95,2524.62,2671.15,0
2008-01-25,2671.15,2752.91,2645.08,2647.59,0
2008-01-28,2613.01,2653.84,2613.01,2650.07,0
2008-01-29,2658.74,2754.04,2657.99,2742.68,0
2008-01-30,2742.68,2797.59,2718.01,2794.53,0
2008-01-31,2794.53,2794.53,2714.62,2788.34,0
2008-02-01,2788.34,2830.71,2787.86,2813.66,0
2008-02-04,2813.65,2828.8,2804.46,2811.37,0
2008-02-05,2807.97,2807.97,2709.63,2715.33,0
2008-02-06,2715.33,2752.62,2715.33,2745.03,0
2008-02-07,2745.03,2745.03,2706.02,2731.01,0
2008-02-08,2731.02,2741.86,2726.65,2734.92,0
2008-02-11,2735.46,2772.5,2730.88,2769.05,0
2008-02-12,2774,2834.3,2774,2826.41,0
2008-02-13,2826.41,2876.77,2820.43,2874.43,0
2008-02-14,2874.43,2896.05,2851.83,2852.31,0
2008-02-15,2852.31,2852.96,2816.87,2830.73,0
2008-02-18,2833.37,2871.52,2833.37,2867.63,0
2008-02-19,2867.26,2904.29,2867.26,2874.13,0
2008-02-20,2874.13,2914.34,2849.33,2911.28,0
2008-02-21,2911.28,2937.92,2894.04,2910.04,0
2008-02-22,2910.04,2922.08,2899.58,2903.84,0
2008-02-25,2904.03,2940.76,2902.7,2940.31,0
2008-02-26,2937.37,2949.01,2924.08,2930.82,0
2008-02-27,2930.82,2939.26,2901.91,2933.11,0
2008-02-28,2933.11,2933.11,2902.9,2903.75,0
2008-02-29,2903.76,2906.79,2833.07,2836.83,0
2008-03-03,2836.82,2838.37,2784.16,2789.74,0
2008-03-04,2791.71,2791.71,2727.9,2751.45,0
2008-03-05,2751.45,2785,2744.83,2779.73,0
2008-03-06,2779.73,2781.63,2748.71,2755.62,0
2008-03-07,2755.62,2764.38,2736.08,2740.29,0
2008-03-10,2740.29,2748.87,2703.51,2709.82,0
2008-03-11,2709.82,2780.16,2709.82,2774.98,0
2008-03-12,2774.98,2854.82,2774.98,2848.29,0
2008-03-13,2848.29,2867.3,2801.92,2847.67,0
2008-03-14,2847.67,2888.52,2828.93,2843.61,0
2008-03-17,2842,2842.96,2778.66,2835.95,0
2008-03-18,2835.95,2868.07,2817.24,2840.61,0
2008-03-19,2840.61,2852.45,2821.25,2838.45,0
2008-03-20,2838.45,2849.7,2829.15,2842.92,0
2008-03-24,2843.1,2895.52,2843.1,2885.89,0
2008-03-25,2885.89,2896.21,2875.61,2890.18,0
2008-03-26,2890.18,2891.81,2851.54,2866.61,0
2008-03-27,2866.61,2889.2,2864.93,2886.43,0
2008-03-28,2886.43,2903.02,2885.67,2890.39,0
2008-03-31,2892.6,2901.99,2881.76,2898.77,0
2008-04-01,2902.02,2925.97,2902.02,2921.37,0
2008-04-02,2921.37,2926.09,2897.82,2899.06,0
2008-04-03,2899.06,2921.15,2893.34,2918.51,0
2008-04-04,2918.51,2938.24,2907.63,2937.1,0
2008-04-07,2936.91,2961.66,2936.91,2942.05,0
2008-04-08,2946.41,2950.62,2933.7,2941.55,0
2008-04-09,2941.55,2949.15,2923.71,2946,0
2008-04-10,2946,2951.75,2938.64,2938.76,0
2008-04-11,2938.76,2958.8,2937.76,2947.46,0
2008-04-14,2946.74,2961.33,2946.74,2956.05,0
2008-04-15,2966.37,3017.52,2966.37,2996.76,0
2008-04-16,2996.76,3035.59,2996.76,3027.9,0
2008-04-17,3027.9,3053.4,3026.84,3034.15,0
2008-04-18,3034.15,3070.21,3034.15,3064.5,0
2008-04-21,3066.62,3075.42,3047.53,3075.42,0
2008-04-22,3089.36,3089.36,3041.85,3043.85,0
2008-04-23,3043.85,3049.87,2981.84,3017.54,0
2008-04-24,3017.54,3026.84,2986.79,3021.28,0
2008-04-25,3021.28,3035.14,3012.63,3019.58,0
2008-04-28,3020.28,3028.56,3006.16,3008.23,0
2008-04-29,3006.48,3007.04,2965.04,2967,0
2008-04-30,2967,2996.58,2967,2989.4,0
2008-05-02,2989.4,3025.34,2989.4,2997.84,0
2008-05-05,3005.6,3012.61,2987.86,2987.86,0
2008-05-06,2979.35,2985.75,2954.72,2957.49,0
2008-05-07,2957.49,2972.43,2915.91,2924.42,0
2008-05-08,2924.42,2928.58,2914.55,2922.16,0
2008-05-09,2922.16,2924.92,2898.22,2919.67,0
2008-05-12,2921.62,2931.29,2908.33,2910.75,0
2008-05-13,2906.72,2915.13,2883.62,2896.13,0
2008-05-14,2896.13,2924.29,2896.13,2909.31,0
2008-05-15,2909.31,2922.51,2906.45,2918.57,0
2008-05-16,2918.57,2964.6,2918.57,2963.84,0
2008-05-19,2964.37,3000.53,2964.37,2986.93,0
2008-05-20,2988.12,3023.12,2988.12,3021.02,0
2008-05-22,3021.02,3026.54,2997.36,3025.46,0
2008-05-23,3025.46,3036.71,3019.41,3026.9,0
2008-05-26,3026.9,3054.46,3026.9,3052.53,0
2008-05-27,3053.02,3073.91,3044.18,3066.78,0
2008-05-28,3066.78,3083.01,3056.46,3070.33,0
2008-05-29,3070.33,3113.92,3070.33,3096.12,0
2008-05-30,3096.12,3107.05,3048.47,3048.85,0
2008-06-02,3049.15,3067.8,3047.36,3051.92,0
2008-06-03,3044.93,3067.56,3037.83,3043.23,0
2008-06-04,3043.23,3049.4,3034.98,3048.15,0
2008-06-05,3048.15,3085.06,3043,3080.13,0
2008-06-06,3080.13,3092.07,3014.63,3017.38,0
2008-06-09,3017.38,3054.96,3003.97,3003.97,0
2008-06-10,3018.13,3019.85,2997.18,3018.08,0
2008-06-11,3018.08,3024.03,2969.89,3000.58,0
2008-06-12,3000.58,3080.22,3000.58,3050.08,0
2008-06-13,3050.08,3086.13,3050.08,3067.6,0
2008-06-16,3068.64,3074.93,3044.84,3048.11,0
2008-06-17,3024.37,3051.41,3024.37,3038.32,0
2008-06-18,3038.32,3057.8,3038.32,3050.91,0
2008-06-19,3050.91,3107.5,3050.91,3072.17,0
2008-06-20,3074.95,3091.95,3025.55,3033.34,0
2008-06-23,3038.61,3056.63,3036.68,3041.12,0
2008-06-24,3047.29,3072.31,3031.58,3045.98,0
2008-06-25,3045.98,3083.98,3045.98,3077.56,0
2008-06-26,3077.56,3089.24,3037.97,3042.98,0
2008-06-27,3042.98,3047.17,2992.42,3025.1,0
2008-06-30,3025.24,3049.95,3019.84,3023.6,0
2008-07-01,2999.89,3000.97,2927.83,2952.87,0
2008-07-02,2952.87,2963.71,2837.16,2839.88,0
2008-07-03,2839.88,2840.55,2756.38,2758.83,0
2008-07-04,2758.83,2799.58,2753.6,2768.52,0
2008-07-07,2769.26,2821.1,2769.26,2788.59,0
2008-07-08,2796.42,2831.86,2796.14,2820.51,0
2008-07-09,2820.51,2856.75,2820.51,2823.43,0
2008-07-10,2823.43,2833.08,2797.85,2803.82,0
2008-07-11,2803.82,2812.98,2752.68,2761.13,0
2008-07-14,2762.61,2789.9,2762.61,2766.97,0
2008-07-15,2770.18,2770.31,2723.74,2728.11,0
2008-07-17,2728.11,2804.75,2728.11,2778.18,0
2008-07-18,2778.18,2823.22,2778.18,2821.86,0
2008-07-21,2822.21,2862.87,2822.21,2834.73,0
2008-07-22,2826.35,2855.12,2804.99,2851.56,0
2008-07-23,2851.56,2913.31,2851.56,2907.91,0
2008-07-24,2907.91,2926.06,2872.04,2873.28,0
2008-07-25,2873.28,2924.6,2873.28,2922.07,0
2008-07-28,2922.07,2934.22,2893.04,2893.04,0
2008-07-29,2893.04,2949.76,2893.04,2946.26,0
2008-07-30,2946.26,3012.76,2946.26,3011.38,0
2008-07-31,3011.38,3030.21,2989.34,3014.8,0
2008-08-01,3014.8,3022.36,2983.73,2994.05,0
2008-08-04,2994.05,2995.35,2961.87,2962.32,0
2008-08-05,2962.32,2984.6,2962.31,2977.58,0
2008-08-06,2977.58,2995.33,2977.13,2984.72,0
2008-08-07,2984.72,2991.79,2970.23,2983.82,0
2008-08-08,2983.82,2996.21,2964.25,2964.36,0
2008-08-11,2964.36,2968.93,2920.28,2926.37,0
2008-08-12,2926.37,2943.6,2914.39,2917.35,0
2008-08-13,2917.35,2923.32,2878.04,2884.84,0
2008-08-14,2884.84,2908.5,2880.01,2894.51,0
2008-08-18,2894.51,2901.8,2867.5,2872.05,0
2008-08-19,2872.05,2872.05,2814.9,2817.46,0
2008-08-20,2817.46,2831.25,2814.81,2824.67,0
2008-08-21,2824.67,2844.51,2823.75,2839.64,0
2008-08-22,2839.64,2892.64,2839.64,2892.37,0
2008-08-25,2892.37,2912.9,2886.67,2886.67,0
2008-08-26,2886.67,2916.74,2886.67,2894.24,0
2008-08-27,2894.24,2921.1,2894.24,2897.83,0
2008-08-28,2897.83,2914.12,2892.86,2896.47,0
2008-08-29,2896.47,2901.88,2884.31,2895.21,0
2008-09-01,2895.21,2899.26,2870.4,2872.83,0
2008-09-02,2872.83,2884.64,2867.53,2868.63,0
2008-09-03,2868.63,2868.63,2838.5,2843.93,0
2008-09-04,2843.93,2845.89,2794.09,2795.08,0
2008-09-05,2795.08,2795.08,2759.51,2771.25,0
2008-09-08,2771.25,2807.37,2766.51,2779.7,0
2008-09-09,2779.7,2779.7,2727.92,2734.04,0
2008-09-10,2734.04,2760.85,2733.51,2757.16,0
2008-09-11,2757.17,2772.12,2739.79,2767.61,0
2008-09-12,2767.61,2832.98,2754.08,2827.81,0
2008-09-15,2827.81,2827.81,2749.89,2808.74,0
2008-09-16,2808.74,2808.74,2745.63,2759.85,0
2008-09-17,2759.85,2759.85,2676.34,2688.85,0
2008-09-22,2688.85,2816.68,2688.85,2743.44,0
2008-09-23,2743.44,2758.75,2726.53,2740.44,0
2008-09-24,2740.44,2769.92,2740.44,2754.53,0
2008-09-25,2754.53,2809.63,2754.53,2800.58,0
2008-09-26,2800.58,2800.58,2779.19,2784.23,0
2008-09-29,2784.23,2784.48,2625.75,2631.16,0
2008-09-30,2631.16,2759.03,2631.16,2753.31,0
2008-10-01,2753.31,2778.92,2727.89,2776.51,0
2008-10-02,2776.51,2776.51,2663.38,2668.88,0
2008-10-03,2668.88,2708.68,2603.28,2607.62,0
2008-10-06,2607.62,2607.62,2400.76,2450.5,0
2008-10-07,2450.5,2501.4,2340.87,2345.22,0
2008-10-08,2345.22,2362.03,2233.07,2238.66,0
2008-10-09,2238.66,2321.88,2197.63,2202.46,0
2008-10-10,2202.46,2202.46,2017.79,2101.1,0
2008-10-13,2101.1,2374.54,2101.1,2364.33,0
2008-10-14,2364.33,2545.15,2364.33,2441.74,0
2008-10-15,2441.74,2441.74,2380.96,2431.74,0
2008-10-16,2431.74,2437.03,2349.62,2396.24,0
2008-10-17,2396.24,2473.66,2385.29,2433.04,0
2008-10-20,2433.04,2547,2433.04,2546.3,0
2008-10-21,2546.3,2556.36,2520.43,2541.65,0
2008-10-22,2541.65,2541.65,2382.21,2391.57,0
2008-10-23,2391.57,2428.26,2364.22,2396.22,0
2008-10-24,2396.22,2396.22,2282.86,2342.9,0
2008-10-27,2342.9,2360.4,2321.86,2347.25,0
2008-10-28,2347.25,2399.01,2347.25,2389.85,0
2008-10-29,2389.85,2452.14,2389.85,2436.52,0
2008-10-30,2436.52,2496.47,2436.52,2489.59,0
2008-11-03,2489.59,2568.03,2489.59,2559.68,0
2008-11-04,2559.68,2641.47,2559.68,2627.15,0
2008-11-05,2627.15,2630.44,2581.19,2596.18,0
2008-11-06,2596.18,2596.18,2508.36,2527.06,0
2008-11-07,2527.06,2577.1,2527.06,2575.12,0
2008-11-10,2575.12,2636.12,2575.12,2614.46,0
2008-11-11,2614.46,2614.46,2556.8,2567.34,0
2008-11-12,2567.34,2574.98,2473.15,2476.62,0
2008-11-13,2476.62,2531.48,2444.16,2527.85,0
2008-11-14,2527.85,2561.94,2526.47,2551.72,0
2008-11-17,2551.72,2551.74,2503.38,2532.48,0
2008-11-18,2532.48,2532.48,2494.21,2497.68,0
2008-11-19,2497.68,2507.34,2483.99,2489.61,0
2008-11-20,2489.61,2489.61,2398.37,2400.92,0
2008-11-21,2400.92,2438.75,2366.91,2369.66,0
2008-11-24,2369.66,2426.34,2369.66,2418.29,0
2008-11-25,2418.29,2449.66,2400.67,2413,0
2008-11-26,2413,2426.51,2383.58,2420.65,0
2008-11-27,2420.65,2440.88,2414.76,2432.56,0
2008-11-28,2432.56,2437.46,2405.07,2406.26,0
2008-12-01,2406.26,2409.68,2328.38,2334.52,0
2008-12-02,2334.52,2343.12,2310.96,2317.95,0
2008-12-03,2317.95,2326.65,2281.01,2303.51,0
2008-12-04,2303.51,2316.6,2294.05,2302.01,0
2008-12-05,2302.01,2307.92,2274.09,2304.05,0
2008-12-09,2304.05,2360.24,2304.05,2307.35,0
2008-12-10,2307.35,2326.74,2306.18,2321.51,0
2008-12-11,2321.51,2347.58,2317.12,2328.7,0
2008-12-12,2328.7,2346.56,2299.34,2344.17,0
2008-12-15,2344.17,2348.12,2317.42,2324.02,0
2008-12-16,2324.02,2344.12,2315.64,2335.7,0
2008-12-17,2335.7,2351.68,2325.34,2347.73,0
2008-12-18,2347.73,2360.84,2343.84,2351.37,0
2008-12-19,2351.37,2374.25,2340.86,2346.46,0
2008-12-22,2346.46,2367.64,2332.51,2335.06,0
2008-12-23,2335.06,2338.55,2321.73,2337.34,0
2008-12-24,2337.34,2342.38,2332.47,2338.52,0
2008-12-26,2338.52,2356.02,2338.24,2350.46,0
2008-12-29,2350.46,2380.66,2350.46,2373.19,0
2008-12-30,2373.19,2383.9,2369.6,2376.42,0
2009-01-02,2376.42,2442.38,2375.87,2436.52,0
2009-01-05,2436.52,2447.32,2415.02,2441.93,0
2009-01-06,2441.93,2505.36,2441.93,2504.04,0
2009-01-07,2504.04,2505.34,2469.77,2478.9,0
2009-01-08,2478.9,2488.09,2460.46,2485.67,0
2009-01-09,2485.67,2504.06,2476.93,2500.08,0
2009-01-12,2500.08,2500.34,2461.42,2467.93,0
2009-01-13,2467.93,2477.15,2445.67,2470.06,0
2009-01-14,2470.06,2470.54,2435.02,2450.68,0
2009-01-15,2450.68,2487.3,2440.25,2483.65,0
2009-01-16,2483.65,2505.88,2477.63,2498.68,0
2009-01-19,2498.68,2505.08,2488.7,2501.93,0
2009-01-20,2501.93,2503.42,2479.03,2481.02,0
2009-01-21,2481.02,2489.24,2457.78,2470.33,0
2009-01-22,2470.33,2496.07,2465.15,2493.96,0
2009-01-23,2493.96,2497.95,2464.2,2494.93,0
2009-01-26,2494.93,2516.17,2490.04,2514.9,0
2009-01-27,2514.9,2542.94,2514.9,2541.54,0
2009-01-28,2541.54,2579.95,2541.54,2571.11,0
2009-01-29,2571.11,2571.11,2548.52,2564.49,0
2009-01-30,2564.49,2570.3,2541.71,2549.46,0
2009-02-02,2549.46,2560.28,2521.49,2553.77,0
2009-02-03,2553.77,2587.46,2549.28,2580.69,0
2009-02-04,2580.69,2610.92,2580.69,2591.24,0
2009-02-05,2591.24,2633.84,2583.34,2627.08,0
2009-02-06,2627.08,2678.94,2627.08,2673.28,0
2009-02-09,2673.28,2707.03,2654.57,2696.27,0
2009-02-10,2696.27,2698.43,2621.96,2635.3,0
2009-02-11,2635.3,2645.94,2616.26,2624.31,0
2009-02-12,2624.31,2625.92,2591.49,2606.72,0
2009-02-13,2606.72,2633.54,2586.1,2611.33,0
2009-02-16,2611.68,2621.28,2601.35,2621.28,0
2009-02-17,2632.56,2632.56,2584.13,2593.29,0
2009-02-18,2593.29,2613.13,2591.3,2609.94,0
2009-02-19,2609.94,2634.73,2609.94,2628.75,0
2009-02-20,2628.75,2628.75,2584.61,2591.53,0
2009-02-23,2591.53,2609.47,2541.16,2542.48,0
2009-02-24,2542.48,2550.55,2513.99,2545.43,0
2009-02-25,2545.43,2560.25,2513.09,2538.01,0
2009-02-26,2538.01,2555.21,2515.84,2516.99,0
2009-02-27,2516.99,2517.28,2464.92,2468.63,0
2009-03-02,2468.63,2468.63,2406,2409.81,0
2009-03-03,2409.81,2435.99,2394.77,2401.61,0
2009-03-04,2401.61,2442.42,2401.61,2435.74,0
2009-03-05,2435.74,2435.74,2372.13,2382.99,0
2009-03-06,2382.99,2395.72,2350.75,2360,0
2009-03-09,2360,2381.82,2351.77,2372.42,0
2009-03-10,2372.42,2441.38,2372.42,2439.94,0
2009-03-11,2439.94,2467.05,2292.33,2428.41,0
2009-03-12,2428.41,2445.08,2416.28,2436.13,0
2009-03-13,2436.13,2453.56,2436.13,2444.56,0
2009-03-16,2450.16,2469.58,2448.08,2456.14,0
2009-03-17,2455.65,2483.22,2443.1,2482.04,0
2009-03-18,2480.81,2517.25,2470.18,2512.07,0
2009-03-19,2516.67,2529.56,2501.41,2502.52,0
2009-03-20,2505.16,2513.16,2483.26,2487.73,0
2009-03-23,2495.68,2545.42,2495.68,2544.52,0
2009-03-24,2544.06,2560.56,2534.08,2538.97,0
2009-03-25,2541.18,2569.9,2541.18,2546.98,0
2009-03-26,2551.05,2560.26,2549.88,2550.82,0
2009-03-27,2549.78,2550.18,2537.04,2547.76,0
2009-03-30,2553.62,2553.62,2487.82,2494.07,0
2009-03-31,2498.2,2505.45,2477.36,2478.94,0
2009-04-01,2479.51,2521.3,2476.19,2517.18,0
2009-04-02,2522.12,2543.68,2522.12,2535.51,0
2009-04-03,2536.16,2553.34,2536.16,2551.26,0
2009-04-06,2552.29,2552.29,2533.74,2545.05,0
2009-04-07,2544.12,2544.12,2513.28,2537.07,0
2009-04-08,2538.05,2546.85,2531.85,2543.19,0
2009-04-09,2548.08,2588.04,2548.08,2585.65,0
2009-04-13,2585.37,2619.8,2580.34,2619.8,0
2009-04-14,2635.8,2660.03,2626.34,2635.83,0
2009-04-15,2646.12,2650.55,2627.56,2629.39,0
2009-04-16,2640.62,2679.46,2640.62,2679.46,0
2009-04-17,2690.33,2692.06,2668.62,2674.54,0
2009-04-20,2676.79,2676.79,2638.14,2644.94,0
2009-04-21,2636.25,2652.71,2623.55,2650.69,0
2009-04-22,2669.65,2692.7,2656.19,2692.7,0
2009-04-23,2677.68,2684.21,2667.95,2674.9,0
2009-04-24,2680.51,2688.68,2677.83,2682.36,0
2009-04-27,2680.31,2680.31,2654.8,2655.36,0
2009-04-28,2659.02,2666.18,2635.71,2660.29,0
2009-04-29,2671.62,2715.15,2671.62,2713.83,0
2009-04-30,2722.3,2736.76,2680.98,2683.2,0
2009-05-04,2679.13,2740.84,2679.04,2739.93,0
2009-05-05,2756.07,2770.41,2741.81,2765.55,0
2009-05-06,2777.32,2798.08,2777.32,2798.08,0
2009-05-07,2804.31,2838.4,2804.04,2817.34,0
2009-05-08,2814.31,2890.55,2814.31,2888.47,0
2009-05-11,2906.48,2928.87,2863.65,2925.61,0
2009-05-12,2927.13,2938.28,2906,2933.4,0
2009-05-13,2926.44,2926.44,2905.49,2906.68,0
2009-05-14,2900.01,2923.3,2898.66,2921.73,0
2009-05-15,2918.74,2950.77,2918.74,2940.74,0
2009-05-18,2963.11,3048.61,2963.11,3046.59,0
2009-05-19,3055.12,3072.89,3044.1,3049.69,0
2009-05-20,3056.66,3082.56,3056.66,3067.75,0
2009-05-22,3043.76,3046.46,3021.79,3046.32,0
2009-05-25,3061.5,3102.9,3059.65,3097.56,0
2009-05-26,3099.97,3134.71,3082.61,3131.14,0
2009-05-27,3132.98,3137.89,3053.2,3054.91,0
2009-05-28,3058.62,3104.27,3048.66,3102.26,0
2009-05-29,3111.74,3131.55,3094.74,3100.42,0
2009-06-01,3111.42,3194.12,3111.42,3191.16,0
2009-06-02,3190.17,3209.14,3160.66,3205.32,0
2009-06-03,3200.43,3200.43,3146.02,3173.26,0
2009-06-04,3174.56,3192.58,3164.91,3188.13,0
2009-06-05,3198.35,3224.73,3195.27,3216.68,0
2009-06-08,3211.46,3211.46,3181.46,3200.08,0
2009-06-09,3211.76,3216.79,3192.25,3215.55,0
2009-06-10,3229.59,3250.22,3217.67,3247.08,0
2009-06-11,3246.39,3266.45,3246.16,3257.89,0
2009-06-12,3259.94,3261.22,3243.58,3252.5,0
2009-06-15,3244.73,3244.73,3193.85,3239.55,0
2009-06-16,3241.6,3242.06,3193.9,3194.83,0
2009-06-17,3187.05,3187.05,3106.01,3106.01,0
2009-06-18,3103.65,3146.56,3091.3,3118.99,0
2009-06-19,3128.01,3154.69,3128.01,3134.32,0
2009-06-22,3134.99,3135.03,3044.18,3054.77,0
2009-06-23,3056.03,3069.4,3018.29,3022.22,0
2009-06-24,3024.13,3073.45,3018.69,3020.17,0
2009-06-25,3021.11,3073.52,3017.28,3071.46,0
2009-06-26,3068.21,3104.42,3065.74,3104.42,0
2009-06-30,3111.62,3129.55,3090.5,3090.5,0
2009-07-01,3092.78,3124.56,3092.78,3105.87,0
2009-07-02,3103.72,3111.15,3077.09,3103.87,0
2009-07-03,3103.66,3120.36,3103.66,3116.06,0
2009-07-06,3106.52,3113.92,3080.63,3108.97,0
2009-07-07,3109.75,3111.3,3083.36,3088.81,0
2009-07-08,3090.99,3096.92,3060.14,3061.45,0
2009-07-09,3063.65,3092.06,3063.65,3084.32,0
2009-07-10,3083.43,3088.56,3059.55,3081.28,0
2009-07-13,3083.81,3134.89,3075.38,3126.1,0
2009-07-14,3129.31,3161.94,3129.31,3154.9,0
2009-07-15,3156.06,3216.05,3156.06,3209.92,0
2009-07-17,3209.34,3219.62,3201.4,3207.8,0
2009-07-20,3209.3,3250.4,3206.41,3244.9,0
2009-07-21,3242.88,3269.94,3236.13,3245.35,0
2009-07-22,3242.63,3244.48,3218.58,3224.67,0
2009-07-23,3223.2,3246.93,3222.65,3239.71,0
2009-07-24,3239.7,3257.76,3237.4,3251.03,0
2009-07-27,3251.5,3263.73,3232.22,3239.8,0
2009-07-28,3240.12,3240.12,3217.19,3233.62,0
2009-07-29,3233.16,3233.46,3219.46,3229.3,0
2009-07-30,3232.77,3253.04,3232.77,3240.27,0
2009-07-31,3239.88,3242.79,3223.82,3226.2,0
2009-08-03,3228.82,3275.36,3228.82,3274.62,0
2009-08-04,3275.71,3294.1,3270.24,3292.99,0
2009-08-05,3296.43,3310.93,3278.59,3307.57,0
2009-08-06,3307.86,3314.44,3275.38,3278.8,0
2009-08-07,3288.42,3294.65,3279.1,3281.18,0
2009-08-10,3285.73,3292.81,3268.53,3276.45,0
2009-08-11,3276.46,3278.16,3243.1,3245.77,0
2009-08-12,3246.75,3273.76,3246.37,3265.77,0
2009-08-13,3268.89,3295.37,3268.89,3293.36,0
2009-08-14,3295.8,3298.88,3273.32,3294.36,0
2009-08-17,3283.92,3283.92,3250.25,3262.31,0
2009-08-18,3265.38,3286.27,3262.63,3286.08,0
2009-08-19,3283,3283,3256.84,3260.7,0
2009-08-20,3260.51,3278.94,3259.52,3277.81,0
2009-08-21,3277.7,3284.8,3264.53,3265.56,0
2009-08-24,3266.55,3274.77,3229.31,3244.2,0
2009-08-25,3246.14,3260.49,3244.64,3255.8,0
2009-08-26,3254.9,3263.49,3246.72,3261.06,0
2009-08-27,3264.04,3265.94,3224.48,3225.11,0
2009-08-28,3227.56,3239.34,3215.38,3222.13,0
2009-08-31,3221.41,3221.41,3172.68,3175.18,0
2009-09-01,3177.13,3197.63,3114.01,3132.87,0
2009-09-02,3130.12,3154.44,3124.51,3146.63,0
2009-09-03,3151.03,3193.74,3144.55,3191.64,0
2009-09-04,3196.65,3200.56,3189.82,3199.4,0
2009-09-07,3200.52,3211.24,3188.16,3189.84,0
2009-09-08,3195.17,3209.5,3195.17,3198.34,0
2009-09-09,3203.78,3229.09,3200.25,3203.32,0
2009-09-10,3203.37,3235.86,3203.37,3231.5,0
2009-09-11,3234.31,3253.33,3232.25,3245.84,0
2009-09-14,3245.78,3245.89,3230.88,3233.7,0
2009-09-15,3234.27,3246.11,3226.44,3233.23,0
2009-09-16,3240.07,3275.56,3239.58,3272.9,0
2009-09-17,3273.5,3297.67,3273.5,3297.17,0
2009-09-21,3303.24,3304.78,3287.04,3297.27,0
2009-09-22,3302.36,3306.93,3293.7,3294.87,0
2009-09-23,3311.04,3332.53,3309.76,3317,0
2009-09-24,3319.56,3330.1,3131.16,3316.41,0
2009-09-25,3315.45,3324.65,3313.64,3319.5,0
2009-09-28,3320.62,3360.14,3320.62,3358.54,0
2009-09-29,3361.72,3370.6,3358.62,3369.09,0
2009-09-30,3370.61,3378.06,3305.92,3372.86,0
2009-10-01,3372.45,3375.47,3350.52,3352.25,0
2009-10-02,3343.6,3357.41,3334.9,3350.25,0
2009-10-05,3350.57,3391.2,3348.77,3390.72,0
2009-10-06,3402.71,3419.41,3369.68,3417.66,0
2009-10-07,3420.54,3433.74,3408.56,3429.27,0
2009-10-08,3436.05,3441.61,3418.53,3423.62,0
2009-10-09,3428.22,3457.82,3416.76,3456.76,0
2009-10-13,3457.13,3484.96,3457.13,3481.32,0
2009-10-14,3489.8,3512.17,3461.36,3464.68,0
2009-10-15,3468.53,3468.55,3436.26,3437.02,0
2009-10-16,3437.21,3453.26,3430.51,3446.68,0
2009-10-19,3451.21,3478.37,3450.21,3456.39,0
2009-10-20,3456.22,3464.11,3433.47,3445.16,0
2009-10-21,3430.86,3448.66,3422.23,3424.01,0
2009-10-22,3423.1,3423.54,3396.99,3414.27,0
2009-10-23,3415.65,3434.95,3414.37,3421.95,0
2009-10-26,3423.7,3436.3,3403.64,3405.56,0
2009-10-27,3403.13,3403.34,3370.06,3372.17,0
2009-10-28,3368.68,3368.68,3321.42,3321.75,0
2009-10-29,3320.32,3373.53,3320.32,3372.02,0
2009-10-30,3372.71,3378.68,3303.18,3314.45,0
2009-11-02,3317.96,3332.65,3283.1,3286.68,0
2009-11-03,3285.66,3298.27,3253.84,3291.72,0
2009-11-04,3292.8,3350.88,3292.8,3347.02,0
2009-11-05,3345.78,3353.85,3343.66,3351.61,0
2009-11-06,3351.7,3366.32,3332.73,3364.23,0
2009-11-09,3366.2,3403.41,3366.17,3403.41,0
2009-11-10,3403.94,3406.14,3389.37,3389.37,0
2009-11-11,3390.43,3395.22,3370.92,3373.76,0
2009-11-12,3373.76,3373.76,3342.8,3343.85,0
2009-11-13,3345.92,3359.39,3335.22,3337.07,0
2009-11-16,3328.67,3350.26,3318.36,3324.92,0
2009-11-17,3324.44,3326.32,3280.53,3284.1,0
2009-11-18,3285.61,3296.12,3246.21,3251.63,0
2009-11-19,3252.62,3269.89,3228.28,3264.16,0
2009-11-20,3265.02,3289.6,3260.92,3289.6,0
2009-11-23,3290.65,3308.02,3261.1,3268.85,0
2009-11-24,3268.87,3270,3241.31,3251.16,0
2009-11-25,3232.16,3259.78,3231.84,3254.29,0
2009-11-26,3255.27,3255.92,3181.56,3184.04,0
2009-11-27,3177.52,3239.94,3168.07,3222.22,0
2009-11-30,3222.79,3262.6,3222.3,3255.32,0
2009-12-01,3256.15,3325.32,3256.15,3323.52,0
2009-12-02,3324.87,3364.04,3324.43,3343.54,0
2009-12-03,3344.02,3360.28,3328.75,3328.98,0
2009-12-04,3331.75,3359.68,3329.93,3349.72,0
2009-12-07,3354.43,3354.43,3329.76,3329.76,0
2009-12-09,3328.1,3328.1,3313.93,3322.38,0
2009-12-10,3323.02,3365.25,3322.56,3361.08,0
2009-12-11,3367.21,3435.51,3366.08,3435.12,0
2009-12-14,3441.82,3467.85,3420.15,3465.49,0
2009-12-15,3464.91,3474.31,3445.49,3473.3,0
2009-12-16,3473.37,3492.59,3473.37,3483.11,0
2009-12-17,3476.87,3484.12,3456.61,3482.5,0
2009-12-18,3483.48,3500.4,3466.29,3499.07,0
2009-12-21,3500.63,3523.22,3491.62,3518.57,0
2009-12-22,3521.78,3524.88,3508.84,3514.7,0
2009-12-23,3517.9,3524.13,3513.24,3523.46,0
2009-12-24,3524.41,3531.42,3517.61,3529.82,0
2009-12-28,3527.75,3543.5,3527.75,3541.46,0
2009-12-29,3545.64,3566.4,3543.16,3563.18,0
2009-12-30,3561,3582.98,3556.92,3581.42,0
2010-01-04,3582.62,3624.34,3566.87,3620.7,0
2010-01-05,3622.78,3641.82,3619,3624.1,0
2010-01-06,3621.61,3644.65,3616.49,3639.96,0
2010-01-07,3640.84,3684.55,3623.32,3681.06,0
2010-01-08,3687.35,3730.13,3687.35,3726.5,0
2010-01-11,3729.24,3764.75,3729.24,3744.17,0
2010-01-12,3742.31,3744.57,3705.95,3740.19,0
2010-01-13,3741.67,3761.33,3731.99,3760.02,0
2010-01-14,3760.18,3787.38,3755.64,3782.53,0
2010-01-15,3784,3784.21,3739.25,3756.18,0
2010-01-18,3780.22,3807.16,3779.16,3802.92,0
2010-01-19,3803.05,3817.6,3774.17,3814.97,0
2010-01-20,3815.19,3817.12,3790.42,3813.93,0
2010-01-21,3813.12,3817.77,3776.35,3780.6,0
2010-01-22,3778.97,3784.12,3743.3,3774.82,0
2010-01-25,3772.39,3803.52,3771.88,3802.39,0
2010-01-26,3801.58,3814.01,3793.22,3809.37,0
2010-01-27,3810.21,3819.31,3767.76,3782.88,0
2010-01-28,3783.84,3806.36,3746.04,3774.02,0
2010-01-29,3770.15,3814.37,3764.87,3808.96,0
2010-02-01,3814.44,3840.01,3802.1,3832.55,0
2010-02-02,3831.5,3856.54,3828.23,3853.58,0
2010-02-03,3854.27,3861.42,3833.43,3851.61,0
2010-02-04,3850.56,3850.56,3772.04,3774.2,0
2010-02-05,3768.56,3768.56,3689.25,3696.24,0
2010-02-08,3694.72,3743.36,3694.72,3734.22,0
2010-02-09,3738.43,3784.85,3738.43,3759.53,0
2010-02-10,3762.58,3783.81,3743.75,3752.2,0
2010-02-11,3752.89,3786.72,3747.63,3780.52,0
2010-02-12,3780.56,3781.61,3756.04,3770.77,0
2010-02-15,3772.25,3783.05,3763.82,3767.31,0
2010-02-16,3768.25,3821.57,3768.23,3820.55,0
2010-02-17,3824.47,3863.26,3824.47,3860.71,0
2010-02-18,3859.71,3868.09,3847.21,3859.96,0
2010-02-19,3858.85,3862.52,3844.29,3845.05,0
2010-02-22,3847.62,3855.8,3845.91,3850.74,0
2010-02-23,3850.71,3853.78,3815.66,3817.57,0
2010-02-24,3818.24,3826.28,3805.27,3814.92,0
2010-02-25,3814.76,3814.76,3777.97,3787.71,0
2010-02-26,3787.78,3831.79,3787.78,3827.44,0
2010-03-01,3770.6,3785.19,3715.32,3782.04,0
2010-03-02,3771.61,3771.61,3737.18,3760.39,0
2010-03-03,3756.94,3760.07,3689.69,3708.91,0
2010-03-04,3709.72,3761.23,3709.72,3742.17,0
2010-03-05,3753.48,3799.14,3752.64,3789.77,0
2010-03-08,3792.51,3802.82,3782.64,3798.82,0
2010-03-09,3795.25,3796.74,3780.66,3792.35,0
2010-03-10,3787.96,3820,3787.96,3813.98,0
2010-03-11,3816.76,3824.05,3810.71,3816.32,0
2010-03-12,3820.76,3833.26,3815.14,3824.49,0
2010-03-15,3828.59,3829.57,3784.29,3791.73,0
2010-03-16,3796.9,3819.75,3796.81,3818.27,0
2010-03-17,3825.99,3839.99,3799.07,3799.55,0
2010-03-18,3799.55,3813.26,3796.15,3802.23,0
2010-03-19,3802.23,3806.7,3759.18,3764.69,0
2010-03-22,3764.69,3781.48,3755.78,3778.83,0
2010-03-23,3778.83,3791.07,3774.16,3784.23,0
2010-03-24,3784.23,3788.21,3773.58,3774.48,0
2010-03-25,3774.48,3795.63,3753.59,3758.39,0
2010-03-26,3758.39,3771.97,3745.98,3748.92,0
2010-03-29,3748.92,3763.04,3741.91,3745.51,0
2010-03-30,3745.51,3789.86,3745.51,3763.25,0
2010-03-31,3763.25,3785.32,3759.87,3763.12,0
2010-04-01,3763.12,3800.6,3763.12,3799.38,0
2010-04-05,3799.38,3831.76,3799.38,3828.25,0
2010-04-06,3828.25,3864.54,3828.25,3853.76,0
2010-04-07,3853.76,3869.09,3846.76,3849.6,0
2010-04-08,3849.6,3852.12,3824.28,3828.97,0
2010-04-09,3828.97,3845.53,3826.5,3842.28,0
2010-04-12,3843.68,3844.95,3822.26,3827.7,0
2010-04-13,3827.7,3831.54,3811.48,3816.54,0
2010-04-14,3816.54,3845.92,3816.42,3838.38,0
2010-04-15,3838.38,3851.89,3828.59,3828.59,0
2010-04-16,3828.59,3833.31,3799.97,3801.08,0
2010-04-19,3801.08,3805.46,3782.71,3800.27,0
2010-04-20,3800.27,3834.99,3800.27,3832.25,0
2010-04-21,3832.25,3843.33,3828.7,3829.78,0
2010-04-22,3829.78,3836.8,3802.67,3833.6,0
2010-04-23,3833.6,3846.09,3833.6,3836.02,0
2010-04-26,3836.02,3850.58,3825.84,3826.93,0
2010-04-27,3826.93,3839.08,3792,3803.06,0
2010-04-28,3803.06,3824.3,3803.06,3814.6,0
2010-04-29,3814.6,3859.78,3814.6,3850.41,0
2010-04-30,3850.41,3866.59,3849.22,3865.45,0
2010-05-03,3865.45,3882.65,3819.37,3877.02,0
2010-05-04,3877.02,3877.02,3848.3,3849.54,0
2010-05-05,3849.54,3851.54,3803.5,3819.79,0
2010-05-06,3819.79,3833.42,3731.47,3779.73,0
2010-05-07,3779.73,3790.1,3736.19,3759.16,0
2010-05-10,3759.16,3854.26,3759.16,3851,0
2010-05-11,3851,3866.94,3843.68,3858.17,0
2010-05-12,3858.17,3895.37,3818.24,3890.05,0
2010-05-13,3890.05,3894.84,3866.77,3872.48,0
2010-05-14,3872.48,3873.48,3828.96,3839.42,0
2010-05-17,3839.42,3861.38,3814.66,3855.38,0
2010-05-18,3855.38,3873.54,3853.54,3855.21,0
2010-05-19,3855.21,3858.4,3826.64,3849.75,0
2010-05-20,3849.75,3850.95,3776.81,3781.22,0
2010-05-24,3781.22,3798.39,3770.48,3774.86,0
2010-05-25,3774.86,3774.86,3704.58,3727.84,0
2010-05-26,3727.84,3797.75,3727.84,3787.25,0
2010-05-27,3787.34,3817.37,3787.34,3812.25,0
2010-05-28,3812.25,3835.24,3799.29,3833.91,0
2010-05-31,3833.91,3887.88,3833.91,3886.86,0
2010-06-01,3886.86,3886.86,3829.17,3836.33,0
2010-06-02,3836.33,3891.4,3833.79,3883.73,0
2010-06-03,3883.73,3901.07,3877.81,3890.62,0
2010-06-04,3890.62,3890.62,3855.59,3864.14,0
2010-06-07,3864.14,3870.92,3854.22,3860.66,0
2010-06-08,3860.66,3883.61,3860.66,3876.68,0
2010-06-09,3876.68,3914.78,3876.68,3903.4,0
2010-06-10,3903.4,3945.68,3903.4,3944.33,0
2010-06-11,3944.41,3971.37,3938.19,3969.23,0
2010-06-14,3971,3996.69,3971,3986.27,0
2010-06-15,3987.64,4050.08,3987.64,4035.98,0
2010-06-16,4037.12,4062.02,4018.42,4060.32,0
2010-06-17,4061.27,4087.77,4037.06,4083.3,0
2010-06-18,4084.36,4125.92,4084,4121.72,0
2010-06-21,4133.46,4151.3,4107.22,4111.54,0
2010-06-22,4114.36,4114.59,4079.26,4079.26,0
2010-06-23,4081.39,4081.54,4048.19,4064.68,0
2010-06-24,4097.52,4097.52,4029.17,4081.63,0
2010-06-25,4075.12,4125.85,4072.9,4125.75,0
2010-06-29,4121.31,4121.31,4064.84,4078.72,0
2010-06-30,4083.22,4102.26,4062.54,4065.29,0
2010-07-01,4062.85,4065.42,4022.03,4025.17,0
2010-07-02,4027.02,4064.72,4027.02,4060.13,0
2010-07-05,4061.28,4070.05,4029.85,4032.01,0
2010-07-06,4040.67,4078.47,4040.67,4070.28,0
2010-07-07,4079.9,4133.65,4079.55,4129.39,0
2010-07-08,4137.31,4175.9,4137.31,4175.9,0
2010-07-09,4175.32,4193.1,4167.36,4180.95,0
2010-07-12,4183.7,4188.86,4158.18,4168.13,0
2010-07-13,4175.13,4206.98,4175.13,4203.68,0
2010-07-14,4203.85,4224.28,4198.53,4213.19,0
2010-07-15,4214.22,4224.13,4187.92,4221.62,0
2010-07-19,4221.62,4231.39,4173.32,4209.14,0
2010-07-20,4214.58,4242.48,4196.63,4241.75,0
2010-07-21,4246.18,4294.35,4246.18,4286.14,0
2010-07-22,4292.65,4329.05,4292.65,4304,0
2010-07-23,4307.12,4330.51,4306.91,4326,0
2010-07-26,4333.09,4373.64,4330.18,4366.66,0
2010-07-27,4374.57,4394.45,4360.65,4379.08,0
2010-07-28,4382.98,4383,4346.87,4354.03,0
2010-07-29,4359.21,4370.19,4328.48,4357.21,0
2010-07-30,4352.36,4366.84,4336.81,4364.15,0
2010-08-02,4371.11,4420.52,4371.11,4418.66,0
2010-08-03,4420.55,4426.94,4397.83,4399.58,0
2010-08-04,4401.98,4429.6,4399.88,4422.36,0
2010-08-05,4424.87,4445.14,4418.77,4441.34,0
2010-08-06,4439.67,4464.96,4430.63,4462.82,0
2010-08-09,4468.54,4497.92,4468.54,4495.91,0
2010-08-10,4492.3,4492.3,4454.44,4482.82,0
2010-08-11,4475.1,4475.58,4386.7,4388.52,0
2010-08-12,4388.52,4401.33,4317.96,4384.46,0
2010-08-13,4383.1,4464.37,4383.1,4462.24,0
2010-08-16,4512.48,4513.29,4444.79,4464.44,0
2010-08-17,4483.42,4503.83,4483.42,4495.3,0
2010-08-18,4508.32,4518.23,4491.18,4513.66,0
2010-08-19,4516.46,4522.54,4481.17,4522.38,0
2010-08-20,4523.33,4525.16,4504.43,4513.31,0
2010-08-23,4521.63,4543.92,4513.07,4523.51,0
2010-08-24,4520.05,4520.05,4482.38,4506.38,0
2010-08-25,4507.48,4509,4452.57,4453.2,0
2010-08-26,4462.83,4485.41,4442.3,4455.1,0
2010-08-27,4460.78,4487.15,4448.9,4480.35,0
2010-08-30,4489.32,4501.02,4476.69,4487.45,0
2010-08-31,4492.05,4526.75,4484.82,4525.01,0
2010-09-01,4533.69,4585.13,4533.69,4582.79,0
2010-09-02,4588.08,4604.02,4576.78,4597.6,0
2010-09-03,4606.44,4634.28,4606.44,4628.12,0
2010-09-06,4638.38,4766.84,4620.51,4634.1,0
2010-09-07,4640.83,4640.83,4591.63,4604.19,0
2010-09-08,4606.07,4669.55,4606.07,4664.08,0
2010-09-09,4664.29,4703.27,4664.29,4698.1,0
2010-09-10,4703.04,4713.39,4694.75,4710.86,0
2010-09-13,4710.21,4763.51,4710.21,4760.88,0
2010-09-14,4761.09,4803.02,4746.22,4800.83,0
2010-09-15,4798.74,4831.22,4790.2,4821.9,0
2010-09-16,4829.47,4838.2,4807.29,4813.52,0
2010-09-21,4819.02,4849.17,4794.46,4818.27,0
2010-09-22,4819.34,4819.34,4767.41,4772.29,0
2010-09-23,4763.9,4763.9,4726.7,4730.86,0
2010-09-24,4745.96,4762.1,4705.5,4730.2,0
2010-09-27,4738.44,4784.51,4734.69,4777.4,0
2010-09-28,4782.47,4805.84,4758.22,4804.62,0
2010-09-29,4804.62,4806.13,4772.45,4782.83,0
2010-09-30,4786.35,4805.07,4738.31,4795.38,0
2010-10-01,4786.19,4813.06,4786.19,4802.93,0
2010-10-04,4812.34,4823.54,4773.5,4787.08,0
2010-10-05,4785.7,4803.72,4763.47,4773.12,0
2010-10-06,4767.69,4780.79,4742.9,4758.42,0
2010-10-07,4763.86,4768.07,4691.43,4702.08,0
2010-10-08,4702.66,4707.05,4674.12,4699.18,0
2010-10-12,4699.34,4701.72,4665.55,4666.77,0
2010-10-13,4666.77,4794.12,4666.77,4794.12,0
2010-10-14,4794.31,4801.08,4757.37,4771.09,0
2010-10-15,4774.06,4784.91,4731.76,4735.06,0
2010-10-18,4756.09,4760.34,4733.19,4747.4,0
2010-10-19,4752.67,4770.76,4728.5,4765.01,0
2010-10-20,4764.48,4782.58,4759.76,4767.13,0
2010-10-21,4773.37,4804.24,4773.37,4786.83,0
2010-10-22,4791.21,4798.31,4772.93,4793.37,0
2010-10-25,4793.74,4812.7,4786.32,4808.75,0
2010-10-26,4814.56,4837.1,4792.51,4834.57,0
2010-10-27,4836.14,4882.18,4826.66,4877.62,0
2010-10-28,4880.42,4905.52,4877.28,4885.94,0
2010-10-29,4885.98,4920.37,4885.39,4912.53,0
2010-11-02,4925.63,4988.82,4921.96,4986.74,0
2010-11-03,4990.92,5027.6,4952.85,4977.13,0
2010-11-04,4987.9,5013.69,4966.36,4973.03,0
2010-11-05,4975.5,4985.88,4949.39,4958.44,0
2010-11-08,4956.71,5007.44,4933.38,5003.16,0
2010-11-09,5005.72,5047,4999.07,5024.9,0
2010-11-10,5024.9,5035.68,4990.71,5026.28,0
2010-11-11,5029.79,5033.09,5001.19,5013.97,0
2010-11-12,5014.34,5014.47,4963.04,4977.95,0
2010-11-15,4974.84,4986.28,4947.62,4955.97,0
2010-11-16,4946.52,4946.52,4872.81,4885.13,0
2010-11-17,4877.34,4909.58,4870.18,4900.62,0
2010-11-18,4915.55,4942.4,4915.01,4931.35,0
2010-11-19,4930.8,4973.02,4923.34,4965.17,0
2010-11-22,4969.15,4992.48,4959.62,4988.08,0
2010-11-23,4986.2,4986.41,4932.39,4951.73,0
2010-11-24,4955.78,5008.21,4955.78,5003.85,0
2010-11-25,5003.97,5009.37,4986,4988.63,0
2010-11-26,4987.5,4987.5,4955.61,4974.77,0
2010-11-29,4974.7,4983.5,4946.3,4973.58,0
2010-11-30,4976.61,4976.61,4941.35,4956.96,0
2010-12-01,4969.19,4998.74,4951,4956.79,0
2010-12-02,4958.51,4983.72,4958.51,4978.28,0
2010-12-03,4978.09,4982.28,4953.11,4970.02,0
2010-12-06,4972.2,4977.03,4950.1,4963.15,0
2010-12-07,4967.13,4992.53,4967.13,4989.05,0
2010-12-09,4991.97,4996.66,4954.81,4964.05,0
2010-12-10,4966.86,4975.18,4937.45,4945.74,0
2010-12-13,4952.35,4958.39,4938.74,4945.18,0
2010-12-14,4953.81,4973.9,4944.3,4967.67,0
2010-12-15,4974.21,4999.38,4973.08,4996.86,0
2010-12-16,5000.38,5006.71,4977.65,5003.08,0
2010-12-17,5009.14,5014.99,4984.88,5006.59,0
2010-12-20,5012.34,5020.38,4982.3,4992.94,0
2010-12-21,4994.3,4996.29,4945.88,4950.94,0
2010-12-22,4954.72,4961.99,4858.43,4885.83,0
2010-12-23,4891.72,4897.73,4874.84,4884.09,0
2010-12-24,4884.09,4901.95,4879.11,4895.59,0
2010-12-27,4902.24,4913.18,4834.62,4840.56,0
2010-12-28,4840.56,4862.74,4824.12,4835.22,0
2010-12-29,4842.4,4889.56,4842.01,4888.1,0
2010-12-30,4899.14,4929.74,4884.06,4927.53,0
2011-01-03,4932.94,4971.75,4932.94,4967.51,0
2011-01-04,4967.51,5033.21,4967.51,5024.65,0
2011-01-05,5028.72,5044.66,5001.37,5040.97,0
2011-01-06,5041.81,5048.13,4995.23,4996.75,0
2011-01-07,4999.07,5022.94,4940.88,4947.04,0
2011-01-10,4951.21,4958.58,4863.31,4863.31,0
2011-01-11,4873.92,4907.39,4827.15,4829.94,0
2011-01-12,4843.34,4883.75,4843.28,4878.42,0
2011-01-13,4890.35,4953.78,4888.32,4939.11,0
2011-01-14,4940.91,4951.08,4922.87,4931.42,0
2011-01-17,4932.26,4942.02,4914.49,4934.24,0
2011-01-18,4936.58,4956.34,4924.83,4929.79,0
2011-01-19,4930.6,4957.25,4896.95,4901.86,0
2011-01-20,4903.02,4904.72,4837.28,4870.84,0
2011-01-21,4875.78,4891.23,4870.42,4875.66,0
2011-01-24,4878.69,4895.1,4864.29,4882.97,0
2011-01-25,4882.66,4885.19,4819.02,4830.83,0
2011-01-26,4833.5,4862,4833.21,4838.53,0
2011-01-27,4834.89,4848.9,4753.77,4766.1,0
2011-01-28,4766.1,4784.15,4647,4672.33,0
2011-01-31,4666.53,4689.91,4634.9,4673.07,0
2011-02-01,4669.56,4737.84,4669.56,4706.54,0
2011-02-02,4709.66,4721.83,4626.14,4632.06,0
2011-02-03,4634.18,4634.18,4548.36,4566.94,0
2011-02-04,4568.02,4622.98,4527.03,4610.28,0
2011-02-07,4611.71,4630.72,4589.19,4590.66,0
2011-02-08,4590.74,4609.83,4537.52,4544.24,0
2011-02-09,4561.44,4561.44,4426.58,4431.69,0
2011-02-10,4432.27,4490.27,4370.83,4464.02,0
2011-02-11,4468.41,4593.88,4468.41,4578.14,0
2011-02-14,4590.26,4635.09,4590.26,4608.24,0
2011-02-15,4617.52,4645.78,4559.79,4572.34,0
2011-02-16,4575.26,4609.18,4533.85,4536.75,0
2011-02-17,4541.43,4556.07,4473.45,4478.08,0
2011-02-18,4482.48,4484.9,4442.84,4445.98,0
2011-02-21,4452.42,4459.98,4415.86,4417.44,0
2011-02-22,4410.6,4412.25,4357.6,4359.65,0
2011-02-23,4359.22,4376.9,4281.87,4284.86,0
2011-02-24,4273.24,4311.29,4215.91,4302.76,0
2011-02-25,4324.55,4391.78,4324.55,4373.9,0
2011-02-28,4381.95,4452.45,4381.95,4444.57,0
2011-03-01,4458.28,4470.77,4398.11,4400.67,0
2011-03-02,4400.97,4422.75,4384.3,4418.72,0
2011-03-03,4430.43,4526.4,4430.43,4515.96,0
2011-03-04,4530.2,4566.88,4521.2,4527.47,0
2011-03-07,4527.05,4534.6,4477.18,4487.68,0
2011-03-08,4491.22,4509.06,4477.3,4482.68,0
2011-03-09,4486.25,4498.38,4445.74,4448.08,0
2011-03-10,4445.23,4445.23,4366.78,4371.22,0
2011-03-11,4352.8,4352.8,4317.14,4324.28,0
2011-03-14,4346.5,4346.5,4288.22,4325.12,0
2011-03-15,4303.98,4372.49,4223.46,4363.88,0
2011-03-16,4376.14,4391.74,4294.19,4334.64,0
2011-03-17,4342.42,4376.4,4321.43,4329.2,0
2011-03-18,4329.77,4346.96,4288.1,4313.64,0
2011-03-21,4321.3,4444.03,4319.79,4436.32,0
2011-03-22,4445,4514.7,4445,4510.31,0
2011-03-23,4521.1,4583,4515.39,4555.37,0
2011-03-24,4565.4,4602.54,4565.4,4596.71,0
2011-03-25,4596.71,4623.29,4548.76,4588.55,0
2011-03-28,4599.29,4601.65,4564.44,4593.4,0
2011-03-29,4594.5,4599.46,4546.31,4557.9,0
2011-03-30,4567.83,4598.04,4567.83,4594.19,0
2011-03-31,4594.19,4633.47,4594.19,4624.47,0
2011-04-01,4634,4717.45,4634,4712.85,0
2011-04-04,4718.05,4739.54,4716.85,4738.81,0
2011-04-05,4746.28,4771.73,4723.48,4765.23,0
2011-04-06,4771.84,4818.85,4771.49,4781.66,0
2011-04-07,4787.58,4793.26,4725.46,4741.31,0
2011-04-08,4741.51,4751.96,4704.71,4712.97,0
2011-04-11,4741.31,4741.31,4681.33,4694,0
2011-04-12,4691.11,4691.11,4610.83,4616.79,0
2011-04-13,4630.11,4667.03,4629.55,4645.17,0
2011-04-14,4654.72,4658.88,4618.14,4656.13,0
2011-04-15,4659.73,4676.86,4658.87,4669.88,0
2011-04-18,4670.11,4671.14,4610.05,4643.95,0
2011-04-19,4644.92,4677.27,4644.92,4675.6,0
2011-04-20,4695.71,4730.47,4695.71,4718.52,0
2011-04-21,4729.35,4741.76,4727.25,4738.66,0
2011-04-25,4745.75,4755.48,4730.74,4752.2,0
2011-04-26,4757.74,4772.46,4738.09,4767.26,0
2011-04-27,4767.26,4786.7,4743.61,4754.91,0
2011-04-28,4756.98,4761,4725.47,4757.99,0
2011-04-29,4757.5,4825.12,4755.91,4822.5,0
2011-05-02,4834.06,4836.28,4812.3,4826.07,0
2011-05-03,4824.87,4825.18,4804.43,4810,0
2011-05-04,4812.28,4812.45,4755.06,4758.66,0
2011-05-05,4758.83,4796.4,4744.57,4788.84,0
2011-05-06,4793.21,4822.91,4786.92,4813.64,0
2011-05-09,4849.15,4859.58,4814,4821.66,0
2011-05-10,4835.67,4860.37,4831.54,4857.58,0
2011-05-11,4867.54,4867.54,4826.02,4848.9,0
2011-05-12,4848.87,4866.46,4809.12,4863.81,0
2011-05-13,4864.26,4865.26,4834.52,4851.01,0
2011-05-16,4849.1,4863.68,4844.01,4855,0
2011-05-17,4858.89,4860.53,4834.51,4852.96,0
2011-05-18,4859.7,4884.92,4858.97,4865.86,0
2011-05-19,4868.1,4883.13,4815.37,4816.49,0
2011-05-20,4822.54,4834.21,4805.43,4818.96,0
2011-05-23,4818.96,4818.96,4777.32,4798.29,0
2011-05-24,4801.24,4822.26,4781.14,4790.38,0
2011-05-25,4790.06,4810.96,4789.28,4800.82,0
2011-05-26,4809.72,4846.68,4809.67,4839.87,0
2011-05-27,4843.25,4869.96,4830.97,4841.65,0
2011-05-30,4837.03,4853.83,4831.75,4845.32,0
2011-05-31,4852.75,4873.87,4838.23,4847.87,0
2011-06-01,4845.79,4856.45,4823.35,4848.22,0
2011-06-02,4851.04,4877.35,4835.02,4870.58,0
2011-06-03,4868.22,4882.2,4842.96,4877.85,0
2011-06-06,4865.27,4872.28,4811.5,4811.5,0
2011-06-07,4839.65,4840.2,4813.63,4815.4,0
2011-06-08,4822.8,4822.83,4789.54,4819.39,0
2011-06-09,4819.39,4837.97,4758.66,4762.44,0
2011-06-10,4762.44,4762.44,4719.71,4737.51,0
2011-06-13,4734.77,4734.77,4659.36,4663.35,0
2011-06-14,4662.9,4700.87,4643.74,4646.13,0
2011-06-15,4646.13,4649.73,4540.18,4572.09,0
2011-06-16,4566.93,4574.06,4525.82,4530.7,0
2011-06-17,4532.42,4632.03,4532.42,4623.51,0
2011-06-20,4592.52,4652.67,4578.53,4630.57,0
2011-06-21,4631.06,4707.48,4631.06,4697.84,0
2011-06-22,4702.77,4737.62,4701.26,4711.09,0
2011-06-23,4712.05,4712.05,4660.58,4699.08,0
2011-06-24,4701.37,4717.39,4692.34,4701.7,0
2011-06-28,4703.06,4767.87,4700.96,4762.71,0
2011-06-29,4777.46,4801.66,4759.81,4771.44,0
2011-06-30,4773.1,4800.47,4762.16,4795.28,0
2011-07-01,4796.02,4802.44,4764.79,4798.12,0
2011-07-04,4795.79,4798.96,4773.33,4774.83,0
2011-07-05,4779.36,4811.76,4779.36,4809.89,0
2011-07-06,4808.53,4811.2,4772.96,4779.59,0
2011-07-07,4780.1,4807.62,4758.66,4769.98,0
2011-07-08,4770.43,4773.04,4733.54,4772.43,0
2011-07-11,4760.7,4760.7,4714.76,4757.18,0
2011-07-12,4754.08,4754.08,4721.72,4721.72,0
2011-07-13,4726.65,4766.87,4720.6,4721.61,0
2011-07-14,4725.31,4731.39,4689.85,4695.46,0
2011-07-15,4697.79,4729.77,4693.2,4729.77,0
2011-07-18,4725.37,4726.31,4665.85,4673.32,0
2011-07-19,4675.02,4710.14,4646.32,4660.16,0
2011-07-20,4666.79,4669.37,4601.79,4601.79,0
2011-07-21,4607.48,4640.53,4591.98,4623.57,0
2011-07-22,4618.47,4657.37,4618.47,4630.41,0
2011-07-25,4619.71,4626.69,4595.97,4618.6,0
2011-07-26,4616.13,4616.48,4514.51,4527.78,0
2011-07-27,4520.27,4520.27,4413.86,4414.62,0
2011-07-28,4414.25,4466.26,4410.55,4440.56,0
2011-07-29,4433.08,4433.08,4392.18,4427.03,0
2011-08-01,4455.86,4500.89,4455.86,4487.58,0
2011-08-02,4491.01,4491.01,4388.72,4389.07,0
2011-08-03,4396.77,4402.86,4270.79,4319.67,0
2011-08-04,4305.76,4305.83,4104.24,4142.38,0
2011-08-05,4157.96,4188.77,4004.14,4066.09,0
2011-08-08,3977.41,3977.41,3766.07,3784.65,0
2011-08-09,3807.8,4033.82,3807.8,4005.39,0
2011-08-10,4003.69,4119.22,3962.58,4104.19,0
2011-08-11,4110.7,4231.18,4110.7,4213.01,0
2011-08-12,4239.18,4292.42,4239.18,4250.69,0
2011-08-16,4259.06,4267.64,4190.18,4215.44,0
2011-08-17,4219.59,4254.32,4191.3,4229.26,0
2011-08-18,4208.69,4208.69,4114.42,4149.3,0
2011-08-19,4138.08,4162.44,4105.99,4129.71,0
2011-08-22,4134.55,4177.93,4108.83,4112.89,0
2011-08-23,4112.67,4170.17,4111.07,4162.52,0
2011-08-24,4162.36,4211.26,4146.2,4158.68,0
2011-08-25,4163.7,4169.27,4096.21,4113.44,0
2011-08-26,4112.7,4126,4050.6,4120.84,0
2011-08-29,4128.91,4218.75,4128.01,4214.63,0
2011-08-30,4217.97,4265.76,4194.32,4261.41,0
2011-08-31,4268.54,4310.18,4265.28,4288.35,0
2011-09-01,4286.41,4320.75,4276.11,4308.13,0
2011-09-02,4316.97,4317.97,4246.72,4250.72,0
2011-09-05,4236.59,4236.59,4099.26,4107.81,0
2011-09-06,4116.45,4118.24,4063.87,4111.48,0
2011-09-07,4125.09,4217.54,4125.09,4214,0
2011-09-08,4219.73,4220.43,4183.01,4198.38,0
2011-09-09,4198.26,4198.26,4101.5,4106.37,0
2011-09-12,4076.11,4076.11,3997.43,4010.99,0
2011-09-13,4016.53,4061.1,4006.5,4031.33,0
2011-09-14,4044.75,4071.57,4027.76,4052.75,0
2011-09-15,4054.82,4079.88,4054.82,4073.22,0
2011-09-16,4073.41,4077.05,4055.07,4057.54,0
2011-09-20,4057.15,4114.32,4035.13,4105.61,0
2011-09-21,4106.74,4109.16,4038.1,4045.57,0
2011-09-22,4019.46,4019.46,3809.87,3824.37,0
2011-09-23,3817.64,3848.14,3751.35,3772.14,0
2011-09-26,3775.08,3849.43,3775.08,3812.27,0
2011-09-27,3845.48,3935.37,3845.48,3925.55,0
2011-09-28,3923.12,3928.3,3892.7,3901.4,0
2011-09-29,3904.62,3965.52,3895.65,3901.13,0
2011-09-30,3893.64,3895.86,3839.22,3888.58,0
2011-10-03,3881.71,3881.74,3757.49,3763.91,0
2011-10-04,3740.66,3740.66,3600.42,3606.31,0
2011-10-05,3647.44,3745.03,3647.44,3698.75,0
2011-10-06,3708.28,3896.55,3708.28,3889.01,0
2011-10-07,3889.61,3952.31,3825.72,3865.74,0
2011-10-11,3897.89,3956.87,3897.89,3940,0
2011-10-12,3961.58,4013.41,3960.39,4005.89,0
2011-10-13,3998.74,4019.88,3951.22,4016.46,0
2011-10-14,4017.2,4068.41,3999.74,4003.64,0
2011-10-17,4001.45,4011.5,3984.41,4008.43,0
2011-10-18,3995.52,4056.12,3976.26,4052.39,0
2011-10-19,4053.8,4096.53,4053.8,4088.99,0
2011-10-20,4085.35,4094.94,4062.94,4075.21,0
2011-10-21,4080.75,4130.88,4080.75,4127.63,0
2011-10-24,4130.76,4201.06,4130.52,4197.9,0
2011-10-25,4199.41,4202.84,4120.16,4139.38,0
2011-10-26,4144.51,4180.6,4129.41,4167.31,0
2011-10-27,4246.18,4320.78,4246.18,4316.82,0
2011-10-28,4309.92,4335.64,4260.03,4327.25,0
2011-11-02,4264.06,4299.5,4209.3,4270.96,0
2011-11-03,4276.69,4320.51,4274.23,4277.39,0
2011-11-04,4287.12,4295.32,4241.71,4269.21,0
2011-11-07,4268,4350.11,4253.75,4343.72,0
2011-11-08,4353.12,4391.75,4346.05,4370.8,0
2011-11-09,4353.9,4353.9,4286.98,4290.66,0
2011-11-10,4296.43,4323.23,4277.6,4288.68,0
2011-11-11,4293.53,4339.77,4293.53,4337.83,0
2011-11-14,4327.57,4337.48,4310.15,4325.76,0
2011-11-15,4317.45,4353.33,4286.07,4348.51,0
2011-11-16,4349.66,4370.39,4332.24,4366.83,0
2011-11-17,4366.34,4366.34,4280.12,4288.7,0
2011-11-18,4292.6,4309.71,4256.3,4265.31,0
2011-11-21,4255.94,4255.94,4160.29,4183.91,0
2011-11-22,4182.61,4191.51,4123.02,4127.01,0
2011-11-23,4126.13,4126.13,3993.12,4016.42,0
2011-11-24,4019.08,4060.19,4009.98,4014.25,0
2011-11-25,4010.03,4010.68,3955.14,3955.55,278953120
2011-11-28,3978.93,4066.22,3978.82,4054.15,761653888
2011-11-29,4070.61,4091.24,4045.41,4057.82,496538880
2011-11-30,4066.52,4192.74,4066.52,4161.29,2227492608
2011-12-01,4164.77,4177.56,4135.15,4140.15,705501440
2011-12-02,4145.59,4185.76,4127.78,4139.79,332851008
2011-12-05,4141.78,4166.31,4097.62,4100.12,4061846784
2011-12-06,4097.95,4102.56,4084.44,4092.23,1174466304
2011-12-07,4090.23,4158.07,4090.23,4156.1,3214892544
2011-12-09,4153.38,4187.97,4132.36,4184.15,743022912
2011-12-12,4188.32,4190.72,4130.81,4159.94,449373184
2011-12-13,4169.02,4189.1,4166.63,4166.63,609094720
2011-12-14,4168.53,4168.53,4117.08,4119.12,395367936
2011-12-15,4128.54,4149.28,4118.24,4138.04,313265824
2011-12-16,4141.38,4153.43,4134.07,4139.9,588267712
2011-12-19,4148.97,4161.06,4133.14,4140.81,387418912
2011-12-20,4141.44,4181.64,4141.44,4179.2,280644704
2011-12-21,4180.07,4200.78,4158.86,4199.56,263451152
2011-12-22,4203.31,4222.11,4185.66,4199.64,468088512
2011-12-23,4199.26,4211.54,4179.95,4197,179797248
2011-12-26,4198.77,4200.28,4168.76,4175.21,280743936
2011-12-27,4176.32,4190.72,4167.72,4187.92,1997790208
2011-12-28,4187.88,4189.75,4141.44,4151.72,563800832
2011-12-29,4162.33,4174.88,4148.53,4171.94,717813184
2011-12-30,4169.85,4181.9,4158.6,4177.53,705510656
2012-01-02,4174.69,4174.69,4147.86,4158.06,963546624
2012-01-03,4158.15,4192.01,4154.18,4163.16,344511936
2012-01-04,4160.41,4199.37,4153.8,4198.12,467795072
2012-01-05,4193.48,4193.78,4176.37,4188.65,381738144
2012-01-06,4190.12,4203.79,4177.08,4201.48,354060960
2012-01-09,4201.41,4209.28,4182.88,4205.19,274800128
2012-01-10,4209.81,4237.22,4199.8,4210.47,343083008
2012-01-11,4210.27,4215.17,4189.55,4204.19,339299968
2012-01-12,4205.72,4230.96,4204.66,4213.54,438782752
2012-01-13,4217.5,4225.68,4196.96,4205.05,391915648
2012-01-16,4208,4226.33,4191.72,4220.57,1334869376
2012-01-17,4221.06,4238.15,4216.13,4228.73,560177216
2012-01-18,4229.94,4254.81,4213.89,4249.39,368603712
2012-01-19,4249.02,4272.85,4018.46,4268.94,387057888
2012-01-20,4270.32,4279.6,4251.14,4278.17,222021824
2012-01-23,4281.64,4282.73,4244.33,4248.17,396337952
2012-01-24,4250.26,4250.27,4236.51,4243.44,491898400
2012-01-25,4244.2,4244.74,4218.74,4219.47,1580263936
2012-01-26,4217.43,4230.86,4205.97,4218.79,696409728
2012-01-27,4215.92,4228.26,4205.18,4226.08,904118848
2012-01-30,4226.42,4228.94,4185.71,4222.4,349730720
2012-01-31,4223.03,4275.7,4222.79,4260.76,740684672
2012-02-01,4262.3,4319.32,4262.3,4316.37,306484064
2012-02-02,4317.3,4346.49,4312.06,4338.37,570099136
2012-02-03,4340.48,4392.45,4334.3,4382.05,985355392
2012-02-06,4382.45,4387.69,4362.54,4377.68,427827040
2012-02-07,4379.81,4383.51,4353.6,4362.74,395369760
2012-02-08,4362.59,4365.93,4350.07,4362.16,419424256
2012-02-09,4361.3,4410.27,4351.13,4403.95,554867776
2012-02-10,4397.54,4413.84,4371.08,4410.74,409820640
2012-02-13,4411.99,4442.53,4409.6,4433.59,798162368
2012-02-14,4436.45,4444.2,4418.1,4435.18,480690976
2012-02-15,4441.31,4479.08,4440.65,4477.48,707167424
2012-02-16,4477.4,4493.16,4453.1,4490.66,545778432
2012-02-17,4491.67,4548.43,4491.65,4545.9,695335104
2012-02-20,4553.34,4553.34,4530.18,4543.6,208151376
2012-02-21,4541.54,4541.54,4513.18,4524.79,327746560
2012-02-22,4525.27,4526.95,4496.87,4519.19,397166368
2012-02-23,4523.05,4525.65,4492.33,4498.34,962770560
2012-02-24,4496.11,4514.03,4494.95,4512.44,150220944
2012-02-27,4512.52,4513.3,4474.88,4495.3,128273088
2012-02-28,4491.65,4523.33,4491.65,4523.33,1362805504
2012-02-29,4523.52,4550.82,4523.52,4539.74,663044736
2012-03-01,4536.51,4570.42,4524.99,4555.73,570007808
2012-03-02,4564.87,4564.87,4541.11,4553.66,214995088
2012-03-05,4553.57,4553.57,4500.25,4506.93,390857536
2012-03-06,4502.69,4502.69,4454.86,4487.68,565138432
2012-03-07,4488.4,4509.67,4477.22,4479.85,246505984
2012-03-08,4485.54,4516.45,4485.54,4515.87,243466112
2012-03-09,4517.46,4528.34,4514.87,4521.11,192274752
2012-03-12,4520.34,4526.52,4511.2,4526.52,269408960
2012-03-13,4524.99,4543.48,4521.76,4527.96,278490496
2012-03-14,4529.41,4554.81,4529.41,4553.5,496673344
2012-03-15,4553.3,4583.65,4553.3,4583.65,692794496
2012-03-16,4582.84,4602.68,4571.41,4590.67,553040704
2012-03-19,4598.13,4645.03,4584.71,4643.5,787443712
2012-03-20,4636.53,4636.53,4602.91,4614.22,498518048
2012-03-21,4612.79,4631.84,4612.63,4620.32,398529376
2012-03-22,4610.7,4610.7,4581.32,4581.32,359083744
2012-03-23,4582.45,4621.25,4568.58,4618.69,206595376
2012-03-26,4623.17,4663.02,4623.17,4659.53,333004384
2012-03-27,4661.51,4690.02,4658.17,4687.49,748671680
2012-03-28,4690.96,4690.96,4659.3,4669.2,515228864
2012-03-29,4666.88,4666.88,4634.88,4648.18,531184576
2012-03-30,4654.23,4674.83,4645.91,4674.83,474616480
2012-04-02,4665.13,4695.02,4663.16,4693.83,299774752
2012-04-03,4696.59,4696.67,4651.65,4659.85,383104160
2012-04-04,4655.07,4655.07,4618.38,4632.89,280886528
2012-04-05,4631.31,4648.49,4622.28,4648.49,216308528
2012-04-09,4644.73,4644.73,4600.16,4605.16,119732616
2012-04-10,4608.18,4611.57,4563.49,4571.58,775395712
2012-04-11,4579.41,4600.01,4545.24,4547.04,205347952
2012-04-12,4548.88,4559.33,4537.79,4548.47,318632704
2012-04-13,4551.76,4552.79,4515.69,4526.96,229451648
2012-04-16,4532.37,4542.18,4495.08,4522.01,270640672
2012-04-17,4524.86,4543.07,4517.99,4517.99,267174400
2012-04-18,4516.7,4525.94,4500.89,4523.47,346250304
2012-04-19,4520.38,4543.26,4520.38,4542.67,292169792
2012-04-20,4553.52,4595.25,4553.52,4595.25,232355808
2012-04-23,4588.57,4588.57,4535.32,4554.16,76909088
2012-04-24,4551.97,4569.01,4551.97,4564.43,748485568
2012-04-25,4567.21,4585.42,4563.86,4565.01,342051328
2012-04-26,4565.8,4565.8,4537.86,4559.7,209096080
2012-04-27,4560.45,4578.5,4551.88,4577.09,259357568
2012-04-30,4572.82,4587.79,4550.11,4587.79,241156944
2012-05-02,4591.15,4591.15,4552.87,4552.87,520731968
2012-05-03,4558.76,4559.28,4516.52,4520.38,205489824
2012-05-04,4524.15,4533.79,4518.86,4531.17,248481152
2012-05-07,4536.53,4548.35,4511.4,4545.65,233316272
2012-05-08,4545.7,4548.35,4513.09,4520.62,387489856
2012-05-09,4518.18,4518.18,4489.99,4492.75,333483648
2012-05-10,4495.35,4506.23,4475.9,4485.53,309029248
2012-05-11,4481.59,4504.76,4469.39,4476.3,318960960
2012-05-14,4472.89,4473.83,4412.92,4414.92,509865312
2012-05-15,4416.07,4424.6,4353.72,4357.9,344141344
2012-05-16,4361.55,4393.56,4313.02,4313.7,595374656
2012-05-17,4314.7,4315.87,4269.7,4277.33,327419520
2012-05-18,4271.95,4296.09,4229.7,4239.71,322649568
2012-05-22,4261.57,4307.28,4218.69,4236.99,336254720
2012-05-23,4228.68,4229.44,4153.85,4201.45,338001824
2012-05-24,4199.62,4250.51,4199.46,4221.18,314276160
2012-05-25,4202.4,4256.84,4202.4,4254.61,460149632
2012-05-28,4256.34,4270.35,4245.13,4260.62,164039824
2012-05-29,4264.91,4309.55,4262.49,4269.38,339446496
2012-05-30,4266.21,4276.02,4241.67,4270.76,452778048
2012-05-31,4271.29,4321.52,4271.29,4318.16,1817389952
2012-06-01,4303.2,4303.2,4273.04,4280.51,966402432
2012-06-04,4276.96,4277.49,4198.73,4206.68,474863904
2012-06-05,4205.59,4231.77,4200.42,4205.52,474276960
2012-06-06,4204.15,4272.1,4204.15,4270.31,1411134720
2012-06-07,4274.41,4311.61,4274.41,4284.48,1743790720
2012-06-08,4281.49,4351.62,4274.14,4349.46,1820693248
2012-06-11,4368.01,4377.1,4297.16,4305.8,374415424
2012-06-12,4306.98,4314.25,4281.42,4281.82,360797376
2012-06-13,4276.45,4283.92,4246.35,4255.47,387972576
2012-06-14,4254.07,4280.43,4254.07,4274.41,458747104
2012-06-15,4274.2,4325.88,4270.81,4317.83,1783126528
2012-06-18,4321.98,4346.95,4303.36,4337.43,817761408
2012-06-19,4340.45,4361.19,4340.4,4356.63,363521568
2012-06-20,4357.67,4403.57,4354.04,4396.78,587350976
2012-06-21,4402.56,4402.56,4352.62,4361.58,412720256
2012-06-22,4361.38,4363.93,4336.75,4358.84,334764608
2012-06-25,4354.35,4354.35,4310.17,4326.54,211902672
2012-06-26,4322.42,4336.01,4319.59,4324.01,445628992
2012-06-27,4328.51,4348.9,4324.68,4337.08,872308160
2012-06-28,4336.19,4339.57,4318.76,4336.36,303580160
2012-06-29,4361.43,4401.76,4361.43,4400.1,721529472
2012-07-03,4401.12,4423.46,4399.15,4420.32,505402912
2012-07-04,4420.28,4420.87,4402.83,4418.69,101692080
2012-07-05,4418.87,4428.69,4398.18,4426.2,340222944
2012-07-06,4424.83,4424.83,4397.16,4413.41,280348128
2012-07-09,4413.41,4418.13,4372.37,4376.62,199570240
2012-07-10,4378.38,4388.62,4343.87,4352.82,207839536
2012-07-11,4352.65,4369.73,4352.21,4365.53,138635472
2012-07-12,4365.53,4366.46,4342.78,4355.89,430490560
2012-07-13,4359.08,4378.76,4355.64,4372.67,217658784
2012-07-17,4371.1,4392.96,4363.17,4390.73,246453296
2012-07-18,4389.46,4408.64,4384.3,4406.39,255089696
2012-07-19,4410.79,4410.79,4379.57,4392.84,448498208
2012-07-20,4392.84,4396.32,4374.53,4384.5,246562352
2012-07-23,4376.38,4376.38,4333.91,4337.85,494435232
2012-07-24,4338.07,4343.98,4314.46,4321.17,761555392
2012-07-25,4327.8,4329.86,4291.37,4291.37,234417904
2012-07-26,4253.85,4266.45,4224.86,4235.79,0
2012-07-27,4237.66,4255.93,4203.01,4254.32,711945472
2012-07-30,4252.43,4269.18,4176.68,4244.24,591726848
2012-07-31,4251.82,4257.57,4221.7,4227.56,772105664
2012-08-01,4229.63,4240.2,4169.35,4173.09,506926336
2012-08-02,4173.09,4173.09,4112.3,4114.29,0
2012-08-03,4116.71,4197.24,4116.71,4193.1,748735552
2012-08-06,4197.02,4201.08,4178.66,4190.19,231784864
2012-08-07,4185.57,4190.06,4145.68,4152.84,0
2012-08-08,4147.88,4179.75,4143.98,4176.3,0
2012-08-09,4176.3,4176.3,4153.49,4163,609072768
2012-08-10,4159.92,4187.66,4157.09,4187.66,294617280
2012-08-13,4187.66,4189.02,4170.09,4180.99,270359456
2012-08-14,4175.22,4189.54,4167.89,4184.53,240857824
2012-08-16,4184.6,4216.56,4184.6,4214.62,0
2012-08-17,4210.7,4272.55,4208.48,4261.98,545571392
2012-08-20,4259.89,4291.22,4259.89,4274.22,269951808
2012-08-21,4276.49,4286.33,4259.4,4262.04,433155808
2012-08-22,4261.96,4266.9,4213.66,4217.94,209925808
2012-08-23,4217.27,4217.27,4185.26,4205.27,0
2012-08-24,4206.13,4209.05,4185.2,4188.12,109994968
2012-08-27,4187.82,4190.88,4150.67,4156.37,106463952
2012-08-28,4155.13,4163.83,4149.51,4157.78,199455248
2012-08-29,4149.7,4166.05,4148.58,4155.22,277513888
2012-08-30,4152.66,4152.66,4121.39,4125.46,151688592
2012-08-31,4123.69,4160.28,4123.69,4155.68,483162208
2012-09-03,4153.27,4154.01,4123.61,4136.27,106790448
2012-09-04,4142.05,4143.58,4109.37,4118.51,0
2012-09-05,4118.33,4121.22,4103.69,4103.95,0
2012-09-06,4103.94,4137.36,4103.94,4126.82,0
2012-09-07,4130.52,4167.22,4130.52,4166.15,185122000
2012-09-10,4166.31,4178.91,4164.82,4174.47,304922112
2012-09-11,4181.09,4193,4178.76,4190.28,545904512
2012-09-12,4189.68,4202.86,4169.66,4172.76,521351808
2012-09-13,4171.13,4185.42,4157.91,4184.77,406007008
2012-09-14,4189.91,4222.89,4189.91,4218,622874176
2012-09-20,4223.06,4227.61,4198.54,4210.15,529450240
2012-09-21,4211.62,4237.96,4208.15,4231.07,344595456
2012-09-24,4230.26,4235.45,4202.91,4211.06,575027712
2012-09-25,4208.93,4209.87,4188.57,4199.13,368448128
2012-09-26,4198.06,4206.67,4173.57,4200.48,394630496
2012-09-27,4200.83,4221.03,4198.68,4211.61,623277568
2012-09-28,4207.81,4234.23,4203.27,4230.42,409827840
2012-10-01,4231.25,4235.8,4214.34,4232.08,206251760
2012-10-02,4227.47,4247.09,4215.37,4245.39,815074944
2012-10-03,4244.07,4258.01,4243.87,4245.31,168343648
2012-10-04,4248.13,4279.65,4242.21,4277.22,431766112
2012-10-05,4276.85,4306.63,4274.01,4302.69,485290048
2012-10-08,4300.41,4310.3,4274.71,4303.25,223746080
2012-10-09,4303.09,4310.01,4263.94,4266.65,338260320
2012-10-10,4265.25,4267.72,4242.27,4244,507612608
2012-10-11,4244,4267.38,4240.76,4250.49,336932832
2012-10-12,4249.52,4253.46,4236.74,4246.13,357447328
2012-10-16,4249.64,4293.3,4249.64,4290.24,283145664
2012-10-17,4290.24,4315.73,4289.09,4311.66,260309968
2012-10-18,4311.72,4324.08,4301.25,4322.14,275506176
2012-10-19,4320.3,4320.82,4257.5,4265.38,281925056
2012-10-22,4272.14,4272.14,4232.57,4242.97,350927872
2012-10-23,4239.99,4243.2,4225.57,4235.68,264373760
2012-10-24,4236.84,4254.36,4236.84,4244.43,250842752
2012-10-25,4247.41,4259,4230.5,4236.12,175556608
2012-10-26,4234.15,4256.9,4222.76,4250.4,211609344
2012-10-29,4249.98,4261.08,4238.36,4257.51,127412480
2012-10-30,4259.6,4266.26,4252.21,4260.78,121620456
2012-10-31,4259.25,4270.54,4249.13,4266.35,357122368
2012-11-05,4266.41,4266.71,4250.48,4261.81,419312704
2012-11-06,4262.69,4279.36,4258.61,4275.76,451900544
2012-11-07,4275,4275,4247.15,4256.34,300720832
2012-11-08,4258.22,4258.22,4236.04,4249.93,221935408
2012-11-09,4251.75,4251.75,4228.29,4237.78,359899840
2012-11-12,4234.57,4239.58,4216.09,4224.34,164064304
2012-11-13,4220.47,4220.47,4204.25,4207.11,171380080
2012-11-14,4203.44,4210.52,4121.81,4187.73,322478016
2012-11-15,4187.66,4192.15,4168.81,4187.09,277762208
2012-11-16,4180.99,4192.37,4174.02,4184.85,486951168
2012-11-19,4187.39,4200.15,4184.24,4191.12,539334848
2012-11-20,4191.57,4198.37,4173.19,4179.7,533125984
2012-11-21,4179.69,4182.68,4139.1,4145.42,283978336
2012-11-22,4141.09,4155.08,4132.49,4139.68,254190016
2012-11-23,4142.08,4145.84,4130.27,4143.25,308803104
2012-11-26,4141.48,4141.55,4116.04,4132.75,286102400
2012-11-27,4132.82,4138.56,4105.45,4116.38,410169184
2012-11-28,4113.37,4118.93,4103.67,4112.95,466547968
2012-11-29,4114.16,4138.52,4114.16,4137.55,321193760
2012-11-30,4137.03,4152.03,4136.83,4139.99,1052198272
2012-12-03,4139.7,4160.83,4137.39,4158.66,374549504
2012-12-04,4159.06,4164.63,4136.89,4144.06,410365472
2012-12-05,4142.49,4155.8,4142.48,4149.5,342822080
2012-12-06,4155.47,4155.47,4123.09,4139.86,231382064
2012-12-07,4141.19,4142.87,4128.18,4136.97,631221440
2012-12-10,4137.32,4142.27,4124.73,4135.71,442064352
2012-12-11,4133.24,4205.45,4130.7,4198.77,774923968
2012-12-12,4202.62,4237.65,4199.16,4233.97,543793280
2012-12-13,4232.49,4234.31,4214.95,4230.82,397057760
2012-12-14,4232.22,4266.97,4230.28,4263.04,255980032
2012-12-17,4264.18,4289.1,4254.52,4279.93,250718912
2012-12-18,4278.29,4291.74,4277.68,4288.39,384230976
2012-12-19,4288.94,4295.09,4278.43,4291.07,507144480
2012-12-20,4290.36,4293.82,4277.06,4291.56,294763136
2012-12-21,4286.07,4304.25,4263.84,4293.78,388667360
2012-12-24,4295.49,4297.21,4280.97,4292.7,141646432
2012-12-26,4292.7,4303.25,4288.67,4301,871669248
2012-12-27,4301.03,4305.67,4290.36,4294.5,733763584
2012-12-28,4294.98,4301.61,4283.16,4301.38,706975424
2013-01-02,4271.96,4353.59,4271.96,4349.05,590829504
2013-01-03,4357.75,4361.43,4339.79,4356.8,706691200
2013-01-04,4356.89,4428.08,4356.89,4397.91,2838718720
2013-01-07,4400.69,4404.84,4383.73,4398.65,1378481280
2013-01-08,4402.31,4408,4380.12,4405.94,502982752
2013-01-09,4402.39,4432.85,4398.84,4427.39,385096032
2013-01-10,4434.47,4465.87,4432.79,4460.44,989018304
2013-01-11,4460.36,4461.46,4431.84,4438.66,241814256
2013-01-14,4438.55,4457.36,4422.59,4455.04,321857408
2013-01-15,4454.13,4460.05,4438.22,4450.21,502862944
2013-01-16,4450.21,4479.37,4440.21,4479.27,1139290880
2013-01-17,4479.94,4498.86,4473.6,4495.06,2538558208
2013-01-18,4493.32,4534.03,4487.34,4528.45,936082624
2013-01-21,4529.42,4530.97,4519.07,4527.04,452178208
2013-01-22,4527.01,4541.47,4515.88,4535.38,438283904
2013-01-23,4534.67,4543.08,4507.73,4510.95,843598400
2013-01-24,4507.35,4509.1,4478.68,4485.67,769042624
2013-01-25,4485.62,4508,4482.82,4504.99,1199171456
2013-01-28,4503.26,4520.11,4489.13,4518.84,338824864
2013-01-29,4518.42,4523.36,4497.33,4516.85,867492736
2013-01-30,4516.67,4544.04,4505.93,4541.51,1043040256
2013-01-31,4541.7,4554.96,4530.04,4552.4,771266240
2013-02-01,4550.59,4575.98,4548.99,4566.12,1188470144
2013-02-04,4568.08,4568.74,4493.85,4561.91,1034476416
2013-02-05,4560.32,4588.65,4551.04,4581.25,1417106432
2013-02-06,4581.42,4598.89,4572.04,4596.82,868213504
2013-02-07,4591.62,4602.91,4582.41,4590.64,384966912
2013-02-08,4591.3,4598.12,4581.74,4589.06,506049024
2013-02-11,4589.45,4597.1,4580.13,4592.63,523993216
2013-02-12,4588.03,4602,4585.23,4595.52,641662656
2013-02-13,4596.2,4618.22,4595.02,4614.66,792916032
2013-02-14,4614.8,4618.59,4593.01,4609.87,561246272
2013-02-15,4607.66,4613.69,4590.93,4594.85,1143191808
2013-02-18,4594.02,4602.89,4583.49,4597.18,291616704
2013-02-19,4590.42,4608.27,4590.38,4604.81,613666048
2013-02-20,4611.75,4612.56,4532.64,4542.66,847343936
2013-02-21,4542.65,4543.27,4484.14,4519.2,788423680
2013-02-22,4510.74,4546.56,4510.74,4544.45,375107936
2013-02-25,4545.21,4569.71,4511.02,4516.05,2059212544
2013-02-26,4517.78,4517.77,4487.45,4499.38,717944320
2013-02-27,4499.67,4525.14,4458.73,4520.52,3511410688
2013-02-28,4520.33,4567.03,4520.33,4558.46,1246452224
2013-03-01,4555.99,4575.96,4540.28,4573.26,682332416
2013-03-04,4572.16,4584.78,4548.4,4582.56,731562176
2013-03-05,4583.44,4600.89,4555.33,4569.59,559823360
2013-03-06,4566.9,4571.86,4514.68,4519.16,375761312
2013-03-07,4519.87,4527.52,4492.39,4495.71,307979072
2013-03-08,4496.21,4531.88,4496.21,4528.91,386774208
2013-03-11,4527.49,4535.82,4518.41,4527.29,320415200
2013-03-12,4527.49,4527.49,4502.16,4506.32,444093856
2013-03-13,4506.99,4510.56,4472.74,4480.4,362308256
2013-03-14,4485.51,4496.48,4442.83,4449.78,467721824
2013-03-15,4450.74,4453.32,4408.61,4409.43,329764032
2013-03-18,4418.77,4418.77,4381.27,4404.09,573632128
2013-03-19,4408.54,4432.89,4408.41,4431.04,425164288
2013-03-20,4433.31,4459.93,4433.3,4457.2,373926144
2013-03-21,4460.09,4466.92,4441.01,4450.35,495921088
2013-03-22,4450.34,4476.2,4444.35,4451.03,451971648
2013-03-25,4452.85,4467.93,4407.54,4409.77,619390080
2013-03-26,4414.43,4452.58,4413.84,4440.5,280840864
2013-03-27,4441.01,4443,4417.79,4430.46,520142432
2013-03-28,4434.13,4444.48,4422.29,4432.14,706822144
2013-04-01,4429.77,4439.91,4413.03,4415.69,189895408
2013-04-02,4418.92,4423.29,4391.43,4396.2,351728512
2013-04-03,4395.19,4395.19,4340.7,4347.35,458121856
2013-04-04,4347.96,4359.02,4325.71,4327.15,313573440
2013-04-05,4324.3,4324.38,4268.89,4270.82,279245184
2013-04-08,4274.38,4313.23,4274.38,4298.46,237556752
2013-04-09,4299.48,4351.62,4299.48,4348.04,428582496
2013-04-10,4346.99,4374.69,4344.65,4353.61,432318176
2013-04-11,4347.96,4356.69,4337.66,4340.77,182025744
2013-04-12,4337.61,4343.2,4323.15,4330.45,271945152
2013-04-15,4336.83,4336.83,4220,4230.78,291858144
2013-04-16,4232.59,4278.21,4232.59,4260.97,312559680
2013-04-17,4259.72,4259.72,4212.39,4243.43,810333952
2013-04-18,4246.04,4282.47,4246.04,4279.4,316392640
2013-04-19,4279.38,4307.72,4278.48,4305.75,277271712
2013-04-22,4308.58,4321.79,4289.8,4291.96,353481184
2013-04-23,4292.5,4316.6,4292,4313.04,350391584
2013-04-24,4316.13,4320.36,4301,4312.36,459240352
2013-04-25,4314.92,4320.68,4300.16,4311.83,345631552
2013-04-26,4310.07,4310.07,4275.07,4281.45,516924608
2013-04-29,4279.71,4286.69,4251.91,4257.95,411083008
2013-04-30,4256.11,4299.39,4251.8,4292.14,730461120
2013-05-02,4295.5,4311.23,4292.74,4309.4,343714080
2013-05-03,4313.88,4341.61,4313.88,4341.61,409311680
2013-05-06,4357.27,4357.52,4327.84,4328.78,420836672
2013-05-07,4330.16,4345.15,4328.66,4340.95,297481664
2013-05-08,4338.13,4367.02,4338.13,4356.17,323380256
2013-05-09,4355.08,4359.4,4345.59,4349.46,178231984
2013-05-10,4350.31,4351.36,4317.37,4319.96,216185248
2013-05-13,4326.4,4327.77,4279.74,4281.88,209210928
2013-05-14,4279.81,4296.41,4279.81,4288.95,787311552
2013-05-15,4290.24,4303.62,4280.26,4286.32,400730240
2013-05-16,4292.09,4300.02,4257.97,4261.2,363348288
2013-05-17,4265.7,4269.82,4243.63,4258.99,411096352
2013-05-20,4262.22,4269.45,4226.34,4233.14,194317600
2013-05-22,4237.06,4274,4228.69,4270.12,710000704
2013-05-23,4262,4262,4228.09,4237.04,472342688
2013-05-24,4236.85,4240.72,4195.19,4197.29,275581920
2013-05-27,4199.68,4207.04,4169.61,4171.25,128573208
2013-05-28,4173.81,4196.35,4137.77,4138.88,427865440
2013-05-29,4145.51,4145.57,4122.94,4134.56,496618112
2013-05-30,4137.18,4150.83,4133.71,4138.25,994876672
2013-05-31,4136.2,4196.7,4134.71,4191.26,1253364480
2013-06-03,4188.94,4194.15,4153,4167.21,805432128
2013-06-04,4167.71,4200.72,4164,4198.82,1211873280
2013-06-05,4196.31,4210.31,4184.76,4192.67,790875456
2013-06-06,4196.9,4210.42,4165.37,4168.83,520504256
2013-06-07,4169.51,4170.22,4111.59,4119.25,461278304
2013-06-10,4120.83,4132.4,4024.51,4030.78,521150208
2013-06-11,4030.84,4030.84,3959.72,3962.95,1005308736
2013-06-12,3966.51,3977.26,3916.51,3924.43,569003520
2013-06-13,3924.55,3996.37,3914.1,3981.48,643475712
2013-06-14,3986.63,3997.01,3976.9,3990.21,571084096
2013-06-17,3982.4,4008.41,3959.08,3972.59,692018368
2013-06-18,3977.64,3994.62,3974.23,3974.23,417493696
2013-06-19,3976.69,3986.74,3943.77,3947.11,693286208
2013-06-20,3945.31,3945.31,3816.47,3826.43,930987904
2013-06-21,3828.63,3857.58,3805.18,3821.74,2254875648
2013-06-24,3817.96,3819,3723.89,3802.19,860774720
2013-06-25,3813.18,3845.75,3802.53,3821.26,532044384
2013-06-26,3825.05,3913.09,3825.05,3903.31,645026688
2013-06-27,3905.45,3965.51,3905.45,3961.88,894145920
2013-06-28,3962.35,4033.13,3958.32,4029.67,1102926336
2013-07-01,4037.8,4038.35,3952.61,3953.87,694120640
2013-07-02,3955.96,3955.96,3861.49,3876.62,781248320
2013-07-03,3877.79,3877.79,3842.3,3847.63,1080470784
2013-07-04,3849.16,3875.4,3847.18,3866.23,239172880
2013-07-05,3865.93,3876.71,3826.09,3831.92,704822272
2013-07-08,3832.47,3843.15,3814.05,3817.7,276323168
2013-07-09,3818.46,3821.3,3757.64,3777.95,578740928
2013-07-10,3777.32,3791.85,3730.54,3735.91,726704448
2013-07-11,3737.76,3782.14,3724.11,3730.44,592017216
2013-07-12,3730.58,3750.93,3709.99,3740.3,741651968
2013-07-15,3735.86,3808.11,3734.97,3806.92,357184384
2013-07-17,3823.4,3875.51,3813,3864.43,508370336
2013-07-18,3864.43,3924.35,3864.43,3909.94,984092288
2013-07-19,3908.26,3908.26,3845.82,3852.57,701629248
2013-07-22,3855.26,3864.13,3848.65,3859.92,630962688
2013-07-23,3863.58,3873.95,3848.96,3859.95,544712896
2013-07-24,3861.84,3884.23,3861.84,3872.01,1768928384
2013-07-25,3871.89,3872.41,3847.79,3849.89,1228480768
2013-07-26,3849.61,3852.74,3807.51,3809.52,1646175744
2013-07-29,3805.82,3811.24,3783.95,3803.89,397724672
2013-07-30,3779.23,3781.62,3731.84,3748.36,420329728
2013-07-31,3749.39,3753.49,3708.66,3732.54,530785536
2013-08-01,3735.4,3833.08,3735.4,3830.59,1593149312
2013-08-02,3830.18,3855.89,3815.49,3820.54,343422624
2013-08-05,3822.67,3822.67,3767.16,3778.91,1149746944
2013-08-06,3784.54,3784.54,3704.88,3711.01,814137664
2013-08-07,3710.12,3713.22,3659.54,3666.22,2667865600
2013-08-08,3671.3,3749.28,3671.3,3740.59,1976268672
2013-08-09,3740.45,3786.78,3730.07,3779.02,961545024
2013-08-12,3779.31,3794.09,3777.58,3785.04,335209952
2013-08-13,3788.75,3800.14,3763.32,3775.22,880380800
2013-08-14,3776.33,3776.33,3748.24,3759.45,748679488
2013-08-16,3761.14,3763.26,3728.17,3730.4,208310864
2013-08-19,3728.37,3731.56,3697.97,3702.92,274054016
2013-08-20,3704.19,3714.2,3680.4,3687.19,361575104
2013-08-21,3685.98,3685.98,3616.85,3620.66,577974464
2013-08-22,3624.75,3651.68,3611.84,3616.15,549806080
2013-08-23,3617.26,3661.42,3617.26,3660.17,590624448
2013-08-26,3660.74,3684.36,3640.04,3641.24,272498176
2013-08-27,3637.88,3637.88,3556.89,3558.24,917684224
2013-08-28,3555.89,3591.17,3532.6,3537.81,589527232
2013-08-29,3536.22,3575.5,3531.18,3554.45,4068796928
2013-08-30,3554.45,3632.1,3553.48,3628.73,1762506880
2013-09-02,3632.27,3656.08,3628.5,3639.13,537691136
2013-09-03,3642.34,3647.52,3611.91,3613.7,1253491584
2013-09-04,3613.75,3626.57,3613.61,3618.64,3083718912
2013-09-05,3619.24,3711.66,3619.24,3709.79,834343104
2013-09-06,3716.49,3803.83,3716.49,3799.28,1440870016
2013-09-09,3800.33,3900.11,3800.33,3893.53,1623918848
2013-09-10,3910.39,3946.9,3858.61,3893.42,4136031232
2013-09-11,3891.98,3915.76,3625.95,3903.44,3019297024
2013-09-12,3904.61,3904.61,3820.79,3830.97,637098944
2013-09-13,3828.59,3832.07,3790.97,3791.66,1656852736
2013-09-16,3794.14,3849.02,3513.99,3835.03,312077824
2013-09-17,3833.51,3844.74,3812.43,3820.84,1123138560
2013-09-23,3823.93,3964.35,3823.52,3952.03,1022183808
2013-09-24,3949.81,3949.81,3907.02,3918.11,2215085568
2013-09-25,3913,4414.61,3883.45,3902.07,668859008
2013-09-26,3902.39,3919.8,3890.87,3896.27,762985408
2013-09-27,3895.32,3895.32,3859.54,3872.91,1040351040
2013-09-30,3868.36,3868.36,3822.82,3823.85,1051915712
2013-10-01,3822.46,3858.11,3822.46,3855.7,527865920
2013-10-02,3860.58,3860.58,3819.59,3821.79,529201120
2013-10-03,3821.72,3837.59,3808.46,3826.61,244942368
2013-10-04,3826.51,3846.59,3826.51,3839.24,282213664
2013-10-07,3839.4,3839.4,3802.01,3812.86,272134336
2013-10-08,3811.85,3820.23,3796.24,3809.79,408694624
2013-10-09,3811.73,3819.07,3774.72,3776.53,284140096
2013-10-10,3779.44,3825.1,3779.44,3819.44,432669056
2013-10-11,3819.98,3839.43,3814.1,3837.16,727463168
2013-10-14,3830.87,3845.34,3818.89,3844.8,790851840
2013-10-15,3843.87,3856.51,3836.96,3853.04,750725312
2013-10-16,3849.26,3868.27,3840.01,3856.42,444457184
2013-10-17,3855.55,3855.8,3817.16,3823.21,523863648
2013-10-18,3826.41,3852.3,3826.41,3848.61,185923392
2013-10-21,3850.77,3893.24,3847.96,3891.86,196540640
2013-10-22,3889.52,3909.9,3889.52,3894.86,558394112
2013-10-23,3895.23,3934.76,3874.52,3930.06,512827904
2013-10-24,3929.33,3940.55,3897.22,3906.88,384257184
2013-10-25,3906.63,3911.87,3873.18,3879.11,245294304
2013-10-28,3886.09,3892.93,3871.63,3885.03,292207104
2013-10-29,3884.34,3893.42,3853.01,3871.47,241188688
2013-10-30,3872.06,3913.37,3864.4,3912.44,358993696
2013-11-04,3915.85,3927.9,3890.03,3923.48,479147200
2013-11-05,3923.94,3941.42,3916.59,3923.33,285243616
2013-11-06,3926.17,3934.66,3893.58,3904.29,570838336
2013-11-07,3905.7,3919.01,3893.14,3904.28,514685696
2013-11-08,3904.28,3904.28,3835.58,3837.62,335779040
2013-11-11,3840.17,3844.7,3772.89,3777.42,358977888
2013-11-12,3771.5,3809.92,3762.63,3781.46,965216704
2013-11-13,3781.28,3781.28,3717.61,3723.77,891710720
2013-11-14,3722.4,3749.45,3722.4,3746.62,1143482880
2013-11-15,3747.06,3807.81,3737.04,3799.45,634496512
2013-11-18,3799.86,3847.05,3799,3842.26,593558400
2013-11-19,3842.11,3842.13,3800,3804.83,738906240
2013-11-20,3805.69,3816.92,3762.59,3764.74,401089024
2013-11-21,3764.51,3772.59,3713.81,3715.14,268786944
2013-11-22,3713.23,3739.02,3711.13,3735.54,340164384
2013-11-25,3735.54,3746.01,3709.77,3717.72,685615168
2013-11-26,3717.48,3717.48,3667.32,3671.78,1596461312
2013-11-27,3676.14,3721.99,3676.14,3716.92,964981568
2013-11-28,3717.87,3743.78,3714.67,3741.89,970052416
2013-11-29,3742.26,3798.07,3742.26,3789.06,1042987648
2013-12-02,3783.35,3783.79,3753.78,3760.5,1582004352
2013-12-03,3762.39,3762.85,3715.58,3718.76,517294400
2013-12-04,3716.18,3724.32,3699.39,3714.93,539820352
2013-12-05,3716.95,3731.01,3708.23,3729.69,1119974400
2013-12-06,3730.86,3731.91,3705.29,3706.94,483770176
2013-12-09,3715.51,3717.15,3698.52,3704.15,865823232
2013-12-10,3699,3711.89,3691.36,3708.34,3139755520
2013-12-11,3708.34,3710.23,3693.88,3699.27,1017768512
2013-12-12,3700.62,3700.62,3661.4,3673.42,3722242560
2013-12-13,3673.74,3677.74,3653.76,3657.6,535380128
2013-12-16,3655.27,3696.74,3642.44,3688.51,661111808
2013-12-17,3692.19,3700.37,3661.19,3670.87,230822448
2013-12-18,3668.7,3674.55,3652.53,3664.82,444276864
2013-12-19,3673.86,3703.72,3673.85,3679.89,1158451584
2013-12-20,3675.38,3717.43,3671.85,3705.76,1425626496
2013-12-23,3706.28,3709.12,3675.8,3679.4,346769504
2013-12-24,3679.55,3686.03,3667.07,3677.59,202568720
2013-12-26,3677.74,3678.44,3646.05,3652.91,623674496
2013-12-27,3653.93,3696.75,3653.22,3696.75,975872192
2013-12-30,3698.07,3704.52,3686.92,3699.19,1675616128
2014-01-02,3704.16,3728.87,3663,3694.33,713226624
2014-01-03,3694.48,3707.21,3684.3,3698.6,358148256
2014-01-06,3699.46,3702.08,3687.36,3694.99,338045664
2014-01-07,3695.05,3698.04,3672.06,3673.68,453529120
2014-01-08,3672.51,3695.11,3670.53,3689.76,264400928
2014-01-09,3689.33,3695.78,3641.43,3645.12,588161792
2014-01-10,3640.57,3640.57,3610.59,3620.46,527275456
2014-01-13,3620.11,3626.85,3613.65,3618.8,442530240
2014-01-14,3618.85,3626.42,3611.6,3615.22,281509600
2014-01-15,3621.86,3656.69,3620.47,3650.07,759145728
2014-01-16,3655.96,3678.2,3643.55,3673,409545504
2014-01-17,3668.87,3709.28,3662.87,3704.44,317368000
2014-01-20,3704.88,3706.94,3683.2,3686.68,174251888
2014-01-21,3685.68,3700.82,3674.36,3679.77,345340480
2014-01-22,3679.85,3708.62,3671.91,3700.08,438532896
2014-01-23,3703.93,3709.06,3661.05,3673.23,431663136
2014-01-24,3673.13,3673.45,3590.65,3597.98,511679008
2014-01-27,3596.63,3605.5,3517.66,3520.82,1001151744
2014-01-28,3521.25,3528.86,3484.97,3487,740038592
2014-01-29,3484.6,3489.57,3389.84,3393.31,4843443712
2014-01-30,3392.31,3442.11,3377.69,3391.31,2025605376
2014-01-31,3399.21,3457.74,3369.63,3439.41,801779200
2014-02-03,3442.67,3450.15,3383.64,3393.27,1734487552
2014-02-04,3394.63,3422.17,3393.67,3407.26,1437337472
2014-02-05,3406.43,3413.05,3390.29,3408.89,2602118144
2014-02-06,3409.06,3453.12,3409.06,3446.99,904796800
2014-02-07,3446.99,3490.6,3435.49,3485.41,659892352
2014-02-10,3485.78,3505.14,3479.33,3501,489753760
2014-02-11,3507.22,3573.07,3506.42,3548.88,757968704
2014-02-12,3548.96,3608.84,3548.96,3605.45,714237312
2014-02-13,3605.69,3606.8,3563.39,3603.95,490359840
2014-02-14,3600.8,3672.61,3600.8,3666.48,349248192
2014-02-17,3666.48,3680.12,3656.64,3671.7,288184704
2014-02-18,3671.66,3684.32,3624.25,3648.03,384364608
2014-02-19,3648.41,3649.75,3617.32,3641.25,278242752
2014-02-20,3641.25,3648.34,3615.18,3641.09,370770176
2014-02-21,3644.27,3644.27,3620.16,3626.69,307683168
2014-02-24,3626.25,3654.62,3616.62,3640.44,547313856
2014-02-25,3642.34,3644.44,3628.33,3633.78,240717888
2014-02-26,3633.86,3682.93,3632.7,3675.28,667854336
2014-02-27,3675.1,3695.03,3665.41,3689.01,455638144
2014-02-28,3689.73,3722.86,3682.95,3718.88,564889728
2014-03-03,3720.03,3720.03,3658.85,3661.65,355695968
2014-03-04,3661.48,3707.29,3661.48,3703.81,480406432
2014-03-05,3714.36,3719.06,3697.7,3715.81,618744000
2014-03-06,3715.36,3736.28,3703.86,3730.39,460343104
2014-03-07,3732.77,3740.71,3694.99,3697.79,348430784
2014-03-10,3702.06,3704.57,3651.2,3652.51,552300864
2014-03-11,3656.62,3669.96,3650.88,3659.3,726888192
2014-03-12,3659.05,3659.05,3619.15,3623.29,631119680
2014-03-13,3623.29,3638.35,3607.26,3630.76,549225600
2014-03-14,3630.04,3635.06,3607.32,3611.65,2726448640
2014-03-17,3611.78,3633.73,3611.78,3631.28,313943520
2014-03-18,3631.34,3681.54,3628.56,3673.62,355564736
2014-03-19,3673.91,3674.85,3633.66,3638.8,279362336
2014-03-20,3642.3,3663.22,3616.84,3656.05,328612288
2014-03-21,3654.43,3680.61,3630.31,3633.2,668633536
2014-03-24,3638.56,3660.96,3628.5,3658.94,461010112
2014-03-25,3655,3711.34,3652.49,3707.74,448926176
2014-03-26,3710.29,3721.58,3689.82,3697.14,310471200
2014-03-27,3698.88,3746,3677.56,3746,501221504
2014-03-28,3742.98,3766.33,3742.98,3764.36,464550336
2014-03-31,3761.88,3782.88,3749.53,3782.88,603908736
2014-04-01,3782.1,3799.19,3770.35,3799.19,707586112
2014-04-02,3792.2,3813.67,3785,3806.27,616350528
2014-04-03,3809.86,3826.12,3780.1,3795.12,734666816
2014-04-04,3792.37,3813,3767.96,3767.96,309473408
2014-04-07,3768.09,3781.37,3757.82,3781.37,508477984
2014-04-08,3773.29,3828.57,3768.69,3822.35,706790016
2014-04-09,3820.76,3866.38,3819.93,3863.04,2864248832
2014-04-10,3863.85,3867.47,3837.09,3858.04,457042528
2014-04-11,3854.65,3873.54,3822.45,3873.54,473687200
2014-04-14,3857.32,3895.25,3854.01,3893.27,271001504
2014-04-15,3892.93,3895.78,3858.09,3874.69,657887616
2014-04-16,3887.02,3912.59,3879.96,3911.2,517990816
2014-04-17,3913.95,3918.86,3890.63,3894.73,133434048
2014-04-21,3898.18,3903.91,3884.42,3884.67,189748528
2014-04-22,3882.13,3887.86,3872.06,3875.79,223149840
2014-04-23,3880.31,3883.77,3868.09,3871.81,165319904
2014-04-24,3872.6,3878.4,3857.73,3868.75,384416512
2014-04-25,3870.75,3872.85,3824.07,3825.79,182578112
2014-04-28,3823.69,3824.57,3806.49,3815.62,257808768
2014-04-29,3814.92,3849.86,3814.9,3849.86,247855856
2014-04-30,3847.08,3913.77,3847.08,3902.08,641357504
2014-05-02,3914.2,3931.02,3906.43,3930.58,362761312
2014-05-05,3937.86,3937.86,3905.81,3909.98,375722624
2014-05-06,3906.37,3906.37,3877.72,3893.04,277575520
2014-05-07,3889.33,3904.46,3887.88,3903.96,384193696
2014-05-08,3899.95,3922.14,3894.51,3908.69,479442496
2014-05-09,3913.83,3913.83,3896.66,3904.39,711271872
2014-05-12,3910.83,3923.14,3901.42,3923.14,488364928
2014-05-13,3922.11,3959.17,3914.34,3958.38,413104544
2014-05-14,3954.77,3965.59,3938.09,3961.29,421108640
2014-05-15,3959.42,3967.59,3929.46,3945.09,638569920
2014-05-16,3949.53,3971.73,3940.42,3970.28,495716032
2014-05-19,3971.9,3971.9,3929.63,3937.29,479288128
2014-05-20,3938.83,3938.87,3868.51,3889.26,323956064
2014-05-22,3885.28,3927.44,3885.28,3926.38,330055456
2014-05-23,3927.3,3964.01,3927.3,3955.45,403925728
2014-05-26,3962.59,3970.4,3957.06,3958.76,139989136
2014-05-27,3959.67,3971.47,3923.08,3926.94,471313728
2014-05-28,3926.13,3937.68,3919.25,3931,295289120
2014-05-29,3929.85,3945.96,3926.68,3945.08,422740992
2014-05-30,3944.36,3948.74,3896.5,3896.5,1372316544
2014-06-02,3907.99,3920.65,3885.98,3889.35,612721216
2014-06-03,3890.95,3915.87,3883.46,3915.87,784395328
2014-06-04,3913.18,3917.51,3900.51,3916.14,524193280
2014-06-05,3914.4,3941.6,3914.4,3941.22,370611712
2014-06-06,3937.63,3945.18,3934.77,3935.17,524011648
2014-06-09,3936.16,3942.07,3908.22,3911.91,235063936
2014-06-10,3910.46,3933.78,3905.23,3933.39,435618208
2014-06-11,3930.28,3930.29,3895.81,3908.83,472906016
2014-06-12,3906.21,3906.21,3883.12,3885.94,266264992
2014-06-13,3886.48,3891.88,3856.89,3867.05,211756320
2014-06-16,3863.46,3863.46,3840.78,3840.96,390543008
2014-06-17,3840.4,3842.13,3824.82,3828.29,381456576
2014-06-18,3828.38,3874.07,3825.85,3869.61,333600064
2014-06-19,3869.48,3895.76,3869.33,3890.57,467405728
2014-06-20,3892.81,3894.41,3865.65,3869.12,769869632
2014-06-23,3870.96,3880.97,3861.42,3880.97,387639552
2014-06-24,3877.89,3902.53,3876.99,3902.1,1207001984
2014-06-25,3901.32,3901.35,3885.87,3891.95,234358320
2014-06-26,3893.39,3893.39,3876.86,3885.39,585746368
2014-06-27,3886.95,3890.73,3872.75,3872.96,343772480
2014-06-30,3874.09,3876.34,3866.99,3873.99,439744896
2014-07-01,3874.52,3880.12,3866.28,3871.04,637337472
2014-07-02,3870.89,3887.72,3868.27,3884.56,360451296
2014-07-03,3879.01,3897.32,3878.42,3889.05,358464416
2014-07-04,3893.07,3897.17,3883.27,3890.14,200017856
2014-07-07,3888.9,3890.12,3871,3884.02,499597152
2014-07-08,3882.18,3921.23,3879.54,3920.71,521463200
2014-07-09,3922.21,3976.67,3922.21,3974.9,662611392
2014-07-10,3976.38,3976.38,3948.53,3965.95,390714720
2014-07-11,3967.08,3976.79,3962.02,3976.79,417956128
2014-07-14,3978.45,3985.48,3955.43,3966.9,323013664
2014-07-15,3965.41,3985.58,3956.27,3965.06,525340608
2014-07-17,3968.58,3976.64,3943.5,3948.69,414833344
2014-07-18,3946.65,3958.6,3938.58,3947.78,219135152
2014-07-21,3945.35,3945.35,3924.21,3936.25,337905984
2014-07-22,3935.09,3950.4,3927.86,3930.58,485879584
2014-07-23,3931.35,3931.35,3911.37,3920.07,354665088
2014-07-24,3918.1,3936.67,3917.17,3929.47,278813728
2014-07-25,3929.48,3933.61,3909.79,3920.16,216769824
2014-07-28,3918.79,3924.49,3911.35,3917.16,236634112
2014-07-29,3919.58,3933.13,3904.04,3914.37,411766432
2014-07-30,3916.21,3920.2,3898.73,3902.07,442610656
2014-07-31,3905.56,3905.56,3858.79,3880.39,357859712
2014-08-01,3875.44,3906.42,3875,3906.38,310717952
2014-08-04,3904.26,3937.55,3903.35,3936.63,266913760
2014-08-05,3933.22,3945.75,3931.26,3940.22,332892832
2014-08-06,3941.95,3941.95,3921.98,3921.98,383524928
2014-08-07,3926.52,3928.06,3906.17,3906.52,886733504
2014-08-08,3906.31,3906.71,3880.92,3893.37,298653408
2014-08-11,3896.63,3928.08,3892.73,3927.87,332226720
2014-08-12,3927.27,3929.61,3914.88,3925.98,547825600
2014-08-13,3924.37,3953.9,3919.17,3951.17,494434656
2014-08-14,3951.97,3956.66,3936.48,3954.97,265379408
2014-08-18,3955.56,3963.69,3942.9,3954.22,585809600
2014-08-19,3952.48,3957.19,3939.62,3945.84,349622624
2014-08-20,3948,3981.51,3945.57,3981.51,1763668352
2014-08-21,3979.5,3984.13,3966.73,3969.17,411572256
2014-08-22,3970.57,3972.95,3944.16,3950.12,521069280
2014-08-25,3950.42,3952.54,3943.83,3943.83,412194848
2014-08-26,3945.66,3963.81,3942.24,3945.39,294582624
2014-08-27,3951.94,3974.84,3950.61,3972.5,557923328
2014-08-28,3973,3974.12,3954.77,3962.58,1215630464
2014-08-29,3963.75,3999.13,3962.07,3993.11,1124484736
2014-09-01,3996.37,4018.98,3988.29,4009.43,567244864
2014-09-02,4011.5,4061.97,4009.89,4056.85,942219776
2014-09-03,4055.57,4099.57,4055.57,4091.24,908215168
2014-09-04,4094.78,4120.17,4080.53,4084.03,1030670912
2014-09-05,4086.43,4086.43,4062.29,4072.66,339718656
2014-09-08,4072.62,4072.82,4052.24,4061.5,564696960
2014-09-09,4054.08,4067.95,4054.08,4062.9,402090176
2014-09-10,4062.52,4068.71,4046.95,4068.71,472312992
2014-09-11,4067.22,4067.33,4023.63,4025.62,440137248
2014-09-12,4026.01,4038.83,3989.96,3991.8,493251968
2014-09-15,3992.84,3996.97,3966.19,3970.79,342789376
2014-09-16,3968.08,4018.28,3967.97,3994,505106304
2014-09-17,3994.1,4031.72,3993.98,4028.55,485089376
2014-09-22,4025.86,4032.42,3996.67,3999.34,438118656
2014-09-23,4000.71,4001.27,3956.97,3962.28,560459328
2014-09-24,3962.13,3977.82,3961.83,3972.79,535992160
2014-09-25,3973.94,3981.44,3965.44,3976.17,1095648384
2014-09-26,3976.13,3984.5,3967.39,3968.61,501443456
2014-09-29,3967.02,3967.54,3915.2,3943.88,582993024
2014-09-30,3944.87,3952.3,3932.26,3943.56,654952960
2014-10-01,3943.56,3944.71,3879.12,3882.16,464969280
2014-10-02,3882.76,3890.35,3838.87,3872.52,456531872
2014-10-03,3875.58,3926.23,3875.58,3924.31,593805376
2014-10-06,3923.36,3954.32,3923.09,3948.68,322074784
2014-10-07,3948.65,3948.65,3921.31,3933.41,350537312
2014-10-08,3933.99,3939.82,3907.61,3913.52,602899776
2014-10-09,3920.01,3920.08,3881.01,3884.81,528298912
2014-10-10,3884.77,3885.99,3827.9,3831.91,774688512
2014-10-13,3833.33,3871.82,3833.25,3858.49,274164928
2014-10-14,3858.52,3863.46,3839.94,3846.23,344399968
2014-10-15,3843.53,3843.53,3784.53,3791.28,863431360
2014-10-16,3789.71,3800.81,3770.18,3778.03,443841632
2014-10-17,3783.21,3814.01,3753.98,3760.74,685235264
2014-10-20,3761.13,3769.47,3751.73,3757.11,416848096
2014-10-21,3767.39,3809.44,3766.2,3794.5,400381568
2014-10-22,3795.18,3819.57,3793.49,3808.67,365719808
2014-10-23,3809.11,3829.38,3806.79,3816.88,667043008
2014-10-24,3817.18,3833.3,3816.37,3822.55,406312224
2014-10-27,3822.77,3828.94,3784.42,3794.83,221869488
2014-10-28,3796.99,3812.72,3784.18,3792.22,346367584
2014-10-29,3790.43,3813.85,3787.01,3804.9,347978112
2014-10-30,3804.9,3859.03,3804.9,3850.97,993459904
2014-11-03,3851.1,3904.16,3847.14,3901.14,333608288
2014-11-04,3900.92,3917.32,3890.91,3901.15,365725760
2014-11-05,3903.09,3914.84,3901.79,3908.46,379404992
2014-11-06,3908.87,3909.97,3888.21,3890.3,369118944
2014-11-07,3891.97,3899.23,3886.18,3888.07,467069088
2014-11-10,3888.07,3892.52,3875.23,3890.44,460693568
2014-11-11,3890.02,3895.65,3878.27,3891.37,368518048
2014-11-12,3890.56,3929.83,3882.63,3921.62,353949408
2014-11-13,3921.47,3939.76,3919.77,3931.8,381729728
2014-11-14,3931.8,3931.8,3911.1,3919.85,330213888
2014-11-17,3919.66,3931.88,3916.79,3921.98,246715504
2014-11-18,3921.86,3938.92,3916.55,3933.64,399120960
2014-11-19,3932.99,3977.36,3932.68,3975.15,397483936
2014-11-20,3972.73,3979.85,3965.75,3976.18,448970944
2014-11-21,3975.58,4005.78,3975.58,3988.04,334474592
2014-11-24,3989.03,3996.95,3965.51,3972.04,278944928
2014-11-25,3971.49,3981.2,3964.5,3975.86,1036852928
2014-11-26,3976.02,3987.5,3960.85,3962.08,482912352
2014-11-27,3961.59,3982.95,3961.59,3981.07,104504280
2014-11-28,3978.49,4002.62,3975.61,3991.78,395052544
2014-12-01,3992.28,3994.64,3957.21,3958.49,559329536
2014-12-02,3960.45,3974.5,3942.52,3948.93,440836288
2014-12-03,3948.58,3960.47,3945.02,3948.27,550216640
2014-12-04,3949.5,3961.05,3939.46,3941.88,531594176
2014-12-05,3955.71,3979.76,3955.71,3968.12,488781856
2014-12-09,3968.02,3968.02,3908.77,3911.27,548971712
2014-12-10,3913.13,3925.1,3853.01,3859.57,488577536
2014-12-11,3858.21,3873.23,3812.17,3825.33,2426889472
2014-12-12,3825.59,3834.89,3802.36,3802.56,452014816
2014-12-15,3802.78,3815.61,3738.83,3752.89,421817664
2014-12-16,3753.32,3772.91,3717.22,3751.51,513851712
2014-12-17,3753.31,3819.47,3751.5,3779.19,1074959744
2014-12-18,3781.37,3845,3781.37,3808.53,386979904
2014-12-19,3807.99,3827.69,3794.23,3810.23,459253280
2014-12-22,3810.23,3811.68,3789.26,3798.47,307518752
2014-12-23,3790.64,3824.63,3790.17,3820.58,162682032
2014-12-24,3819.94,3823.61,3804.87,3812.14,165240192
2014-12-26,3812.36,3833.22,3809.45,3818.48,158542800
2014-12-29,3819.15,3865.91,3819.15,3854.41,316910080
2014-12-30,3854.98,3855.96,3842.91,3850.96,235602688
2015-01-02,3853.16,3861.85,3843.48,3851.23,164447216
2015-01-05,3852.11,3859.12,3793.9,3797.99,516161984
2015-01-06,3797.99,3805.21,3774.7,3776.64,337356352
2015-01-07,3776,3794.15,3775.65,3776.65,616451776
2015-01-08,3779.69,3804.56,3779.58,3785.57,364304256
2015-01-09,3786.13,3797.24,3777.92,3783.06,266866144
2015-01-12,3784.64,3789.45,3774.75,3779.32,323844576
2015-01-13,3778.9,3814.64,3777.26,3786.57,425872000
2015-01-14,3786.52,3791.16,3745.14,3749.1,380940512
2015-01-15,3748.35,3764.31,3726.5,3729.39,316394976
2015-01-16,3729.43,3750.65,3725.67,3729.91,348222464
2015-01-19,3729.49,3736.03,3726.03,3733.46,161857136
2015-01-20,3733.46,3756.53,3733.24,3748.76,566329536
2015-01-21,3754.09,3811.33,3749.13,3806.04,899618304
2015-01-22,3805.02,3867.33,3801.93,3865.59,623324736
2015-01-23,3865.18,3900.74,3838.56,3859.89,1144877696
2015-01-26,3862.83,3863.82,3822.03,3837.62,311542560
2015-01-27,3837.52,3857.61,3814.83,3852.71,628039552
2015-01-28,3852.28,3867.22,3838.98,3845.37,543760320
2015-01-29,3843.53,3847.96,3829.44,3839.79,208753984
2015-01-30,3839.61,3846.68,3808.71,3836.73,428321824
2015-02-02,3836.33,3864.88,3832.45,3861.55,360618528
2015-02-03,3860.35,3918.16,3860.32,3915.34,893034240
2015-02-04,3916.41,3924.99,3911.93,3917.29,284741568
2015-02-05,3918.57,3957,3913.24,3931.16,568731136
2015-02-06,3932.11,3963.02,3932.11,3951.17,988310656
2015-02-09,3951.62,3954.47,3918.53,3923.71,306807200
2015-02-10,3930.02,3932.08,3900.3,3905.48,315144416
2015-02-11,3905.61,3933.64,3903.56,3920.45,403200896
2015-02-12,3922.66,3976.36,3920.94,3963.81,226559520
2015-02-13,3963.67,3993.12,3962.94,3983.27,329673888
2015-02-16,3983.27,4003.15,3982.62,3994.03,155067808
2015-02-17,3993.68,3995.99,3974.54,3983.54,208072128
2015-02-18,3984.53,3992.17,3977.66,3990.16,310107840
2015-02-19,3993.92,4003.07,3989.76,3996.13,217075728
2015-02-20,3995.99,4000.7,3986.07,3994.14,561668288
2015-02-23,3991.68,4035.74,3991.68,4024.08,435826656
2015-02-24,4023.06,4037.87,3984.16,3987.49,320851200
2015-02-25,3986.39,4005.76,3970.81,3986.05,317235104
2015-02-26,3985.44,3995.5,3975.07,3988.89,296809280
2015-02-27,3990,4004.75,3975.26,3983.72,430502592
2015-03-02,3976.58,3990.32,3932.17,3940.95,417823264
2015-03-03,3945.07,3971.82,3936.09,3966.17,1162976640
2015-03-04,3971.36,3991.51,3958.18,3963,1351405312
2015-03-05,3963.17,3974.34,3950.18,3952.89,550856704
2015-03-06,3952.56,3966.72,3930.41,3933.54,387456064
2015-03-09,3932.28,3934.72,3879,3890.58,360057536
2015-03-10,3891.43,3900.41,3866.06,3871.16,445056256
2015-03-11,3875.9,3891.05,3855.96,3867.46,620453376
2015-03-12,3866.8,3893.59,3866.8,3873.52,428481472
2015-03-13,3873.52,3875.38,3824.99,3826.46,274111520
2015-03-16,3826.76,3847.79,3826.46,3830.7,186784352
2015-03-17,3830.56,3865.05,3827.7,3849.72,418925632
2015-03-18,3854.92,3874.39,3839.47,3865.4,526445280
2015-03-19,3871.5,3875.45,3859.58,3863.2,346123296
2015-03-20,3864.53,3892.27,3860.09,3885.25,1392802432
2015-03-23,3886.96,3901.36,3867.33,3878.24,481797088
2015-03-24,3880.37,3897.29,3878.98,3895.62,316261248
2015-03-25,3896.11,3906.02,3889.6,3897.3,359646880
2015-03-26,3897.57,3900.01,3863.19,3872.02,302142464
2015-03-27,3872.02,3897.12,3863.54,3884.33,341220640
2015-03-30,3885.14,3915.6,3883.69,3912.63,587935040
2015-03-31,3913.61,3918.35,3905.58,3916.92,550910400
2015-04-01,3915.5,3943.3,3908.41,3939.17,838501632
2015-04-02,3937.05,3972.23,3935.69,3965.71,293624288
2015-04-06,3963.8,3983.59,3949.09,3979.92,250730640
2015-04-07,3979.92,3983.27,3964.48,3981.33,403826912
2015-04-08,3980.43,3997.03,3976.41,3992.1,536241024
2015-04-09,3990.26,4016.63,3987.25,4014.21,365609280
2015-04-10,4014.34,4040.03,4009.37,4035.72,298377024
2015-04-13,4039.53,4047.54,4028.93,4039.58,630376896
2015-04-14,4042.62,4042.62,4009.87,4018.82,282672160
2015-04-15,4018.63,4040.12,4016.34,4032,563725504
2015-04-16,4019.3,4073.57,4019.3,4068.99,306693696
2015-04-17,4068.99,4069.65,4011.03,4018.06,4039966464
2015-04-20,4019.21,4034.77,4018.38,4020.59,646722624
2015-04-21,4023.23,4038.32,4021.17,4036.12,244958160
2015-04-22,4038.25,4041.46,4020.82,4036.34,303362016
2015-04-23,4041.25,4061.39,4035.46,4055.44,408437120
2015-04-24,4063.04,4079.57,4060.11,4075.92,402167936
2015-04-27,4075.16,4131.62,4073.44,4130.26,448588480
2015-04-28,4132.34,4133.67,4083.52,4090.16,314787264
2015-04-29,4085.71,4089.33,4052.8,4055.14,321602688
2015-04-30,4057.1,4066.38,4030.92,4043.45,554734784
2015-05-04,4044.97,4068.1,4044.85,4062.8,388177056
2015-05-05,4064.67,4091.01,4063.7,4086.75,991499968
2015-05-06,4087.62,4115.62,4081.55,4112.17,405963744
2015-05-07,4116.22,4116.43,4098.21,4110.27,402519424
2015-05-08,4112.69,4130.78,4098.24,4105.91,1513604992
2015-05-11,4113.28,4148.23,4110.91,4144.98,426119520
2015-05-12,4145.42,4146.11,4107.03,4118.15,504528736
2015-05-13,4119.08,4127.31,4093.07,4098.71,1526000896
2015-05-14,4098.98,4113.14,4074.45,4076.73,961234560
2015-05-15,4078.27,4116.13,4078.27,4111.66,272696192
2015-05-18,4117.36,4122.64,4092.9,4107,773492608
2015-05-19,4119.21,4119.21,4077.47,4080.03,638433536
2015-05-20,4079.97,4080.24,4052.78,4057.94,304297920
2015-05-22,4059.81,4071.57,4047.45,4061.83,357972256
2015-05-25,4066.5,4070.37,4038.77,4043.97,83740888
2015-05-26,4044.45,4051.99,4012.05,4016.83,267395168
2015-05-27,4021.06,4043.17,4015.82,4036.61,775125952
2015-05-28,4038.93,4039.76,4013.56,4032.16,350270464
2015-05-29,4031.91,4058.04,4031.91,4045.62,1478216320
2015-06-01,4038.52,4042.93,4003.11,4004.96,292092608
2015-06-02,4005.28,4017.21,3980.49,3986.11,555947008
2015-06-03,3987.13,3999.41,3987.13,3999.41,1184152960
2015-06-04,3994.3,3996.9,3951.67,3953.29,752766208
2015-06-05,3946.58,3971.6,3940.91,3968.58,892638272
2015-06-08,3967.67,3979.19,3945.07,3946.98,622053632
2015-06-09,3948.04,3949.81,3902.81,3906.62,816431616
2015-06-10,3908.83,3971.19,3908.1,3956.19,469271488
2015-06-11,3957.3,3974.49,3949.3,3967.39,1331786240
2015-06-12,3966.46,3973.2,3957.41,3957.42,263927408
2015-06-15,3958.28,3964.47,3918.55,3925.85,144647056
2015-06-16,3923.86,3941.65,3919.04,3937.52,207308864
2015-06-17,3937.96,3958.94,3933.62,3950.91,677768192
2015-06-18,3949.82,3954.31,3907.76,3914.35,460007072
2015-06-19,3914.61,3921.36,3874.06,3893.14,500711872
2015-06-22,3885.35,3928.27,3885.35,3918.64,799305344
2015-06-23,3921.28,3953.99,3918.14,3922.31,439018336
2015-06-24,3923.61,3924.8,3897.86,3905.64,592412992
2015-06-25,3918.52,3918.52,3851.34,3860.33,1859800576
2015-06-26,3861.49,3884.52,3861.49,3881.39,595417472
2015-06-30,3874.51,3902.35,3847.94,3897.1,794615744
2015-07-01,3898.23,3910.73,3823.2,3831.88,688199360
2015-07-02,3831.99,3862.48,3827,3855.09,562318656
2015-07-03,3854.56,3860.21,3839.79,3842.93,235343312
2015-07-06,3835.11,3835.88,3794.62,3796.02,384606528
2015-07-07,3795.42,3802.71,3755.04,3777.91,437383968
2015-07-08,3778.72,3782.45,3752,3758.12,574739264
2015-07-09,3768.25,3804.44,3766.49,3796.55,379882464
2015-07-10,3799.41,3886.97,3799.41,3881.73,528541216
2015-07-13,3884.09,3908.51,3884.09,3903.08,339091968
2015-07-14,3903.72,3925.78,3892.18,3915.92,345505376
2015-07-15,3915.27,3919.77,3884.89,3902.69,753578048
2015-07-17,3905.19,3910.94,3876.62,3900.26,201469920
2015-07-20,3902.5,3920.77,3898.98,3912.48,260950896
2015-07-21,3910.38,3926.97,3902.3,3922.79,149619200
2015-07-22,3923.13,3923.76,3882.39,3891.28,490455776
2015-07-23,3891.01,3894.36,3864.81,3871.28,339457088
2015-07-24,3871.02,3880.26,3837.16,3840.26,224692016
2015-07-27,3837.5,3837.5,3781.87,3793.47,279282304
2015-07-28,3793.47,3818.15,3782.75,3782.75,389681920
2015-07-29,3786.39,3811.97,3786.26,3804.75,361344640
2015-07-30,3804.89,3812.52,3779.49,3788.04,318939520
2015-07-31,3789.03,3872.3,3787.88,3870.35,712304768
2015-08-03,3867.44,3867.57,3823.27,3836.37,299347168
2015-08-04,3839.64,3856.78,3838.45,3850.07,230906992
2015-08-05,3856.12,3893.61,3853.94,3875.96,246081248
2015-08-06,3876.83,3880.45,3857.22,3866.7,460291680
2015-08-07,3869.01,3873.77,3849.15,3862.89,265522944
2015-08-10,3862.43,3874.65,3859.01,3869.17,236136768
2015-08-11,3869.17,3870.5,3834.88,3836.18,202396112
2015-08-12,3835.94,3836.02,3802.57,3828.28,302526080
2015-08-13,3830.96,3839.77,3802.98,3813.34,368026400
2015-08-14,3811.4,3811.4,3787.47,3799.3,162888592
2015-08-17,3800.39,3805.97,3784.82,3785.55,632679168
2015-08-18,3785.38,3793.61,3765.97,3778.94,398644704
2015-08-19,3778.68,3779.21,3761.1,3777.95,641015040
2015-08-20,3777.95,3779.27,3759.84,3765.28,1164386560
2015-08-21,3766.67,3766.67,3710.32,3718.9,440348160
2015-08-24,3719.29,3719.29,3587.9,3615.99,681148992
2015-08-25,3627.19,3712.56,3627.19,3666.4,399664160
2015-08-26,3667.13,3690.86,3541.79,3677.4,543116288
2015-08-27,3681.41,3803.6,3681.41,3792.66,873080064
2015-08-28,3795.57,3808.38,3789.4,3798.99,335248576
2015-08-31,3798.57,3850.75,3755.96,3840.21,780776576
2015-09-01,3838.84,3838.84,3776.29,3786.22,647937344
2015-09-02,3785.98,3809.47,3777.98,3799.43,402769248
2015-09-03,3794.1,3845.6,3792.95,3843.17,586546176
2015-09-04,3843.17,3844.94,3762.88,3774.27,331803680
2015-09-07,3774.14,3782.09,3768.59,3774.92,211751728
2015-09-08,3778.79,3798.35,3750.89,3755.12,423650176
2015-09-09,3762.2,3775.79,3731.99,3734.46,417252992
2015-09-10,3728.44,3766,3694.53,3763.59,457771488
2015-09-11,3763.53,3763.55,3743.28,3748.68,326224704
2015-09-14,3748.59,3763.97,3726.01,3754.5,257682032
2015-09-15,3754.14,3781.05,3751.57,3774.99,225286848
2015-09-16,3774.47,3810.05,3774.21,3807.1,522649856
2015-09-17,3808.69,3821.51,3788.63,3796.69,750303104
2015-09-21,3793.41,3820.05,3789.13,3793.69,418239712
2015-09-22,3794.89,3794.89,3741.22,3752.66,208278416
2015-09-23,3753.45,3769.66,3712.51,3722.27,416971680
2015-09-24,3721.27,3729.27,3682.77,3727.39,269354368
2015-09-25,3728.56,3759.66,3708.86,3716.38,227503664
2015-09-28,3715.11,3715.11,3647.96,3652.83,397449184
2015-09-29,3653.05,3667.92,3652.03,3657.39,500586752
2015-09-30,3661.58,3699.14,3661.58,3685.18,668616704
2015-10-01,3685.18,3701.9,3675.47,3684.7,249099776
2015-10-02,3684.6,3697.38,3662.27,3691.69,427390784
2015-10-05,3694.47,3747.14,3693.91,3745.81,422387168
2015-10-06,3745.81,3779.99,3743.27,3776.31,639429504
2015-10-07,3777.87,3803.28,3768.17,3797.02,915085248
2015-10-08,3796.41,3808.78,3777.71,3805.45,218063088
2015-10-09,3805.43,3840.69,3805.43,3832.55,595717184
2015-10-13,3832.21,3839.61,3805.67,3820.34,278496576
2015-10-14,3821.82,3824.18,3792.95,3793.73,521222176
2015-10-15,3794.58,3811.3,3792.84,3808.45,525661216
2015-10-16,3810.85,3819.21,3790.81,3796.71,585717120
2015-10-19,3796.25,3814.46,3789.67,3812.35,443709088
2015-10-20,3811.74,3830.05,3807.94,3822.33,470752160
2015-10-21,3822.33,3838.74,3819.41,3834.37,434734528
2015-10-22,3834.58,3878.92,3832.27,3873.4,357698592
2015-10-23,3873.12,3899.85,3871.42,3896.03,650211200
2015-10-26,3897.14,3943.6,3895.57,3904.88,344592544
2015-10-27,3904.72,3915.07,3857.77,3875.79,269683360
2015-10-28,3873.54,3888.56,3862.6,3873.86,259179744
2015-10-29,3873.26,3873.26,3836.21,3836.4,204657344
2015-10-30,3836.86,3836.97,3813.96,3827.99,506416576
2015-11-02,3827.99,3842.7,3819.8,3839.01,209059584
2015-11-03,3838.08,3879.34,3829.26,3873.1,321889856
2015-11-04,3876.62,3902.74,3852.41,3865.68,405175712
2015-11-05,3866.13,3874.38,3853.15,3858.99,264436288
2015-11-06,3859.02,3870.38,3841.81,3849.62,313684352
2015-11-09,3849.69,3865.8,3825.34,3830.55,259963648
2015-11-10,3830.55,3832.54,3792.75,3808.17,340418688
2015-11-11,3807.97,3827.57,3800.31,3804.62,1698235520
2015-11-12,3804.62,3807.4,3788.14,3794.35,276737216
2015-11-13,3797.1,3797.1,3760.79,3779.32,297138016
2015-11-16,3782.82,3794.37,3755.94,3759.66,466153568
2015-11-17,3764.49,3774.67,3733.69,3735.1,612137024
2015-11-18,3735.1,3773.43,3729.35,3766.65,712418880
2015-11-19,3772.7,3807.8,3768.43,3802.74,326012000
2015-11-20,3802.66,3851.01,3798.96,3844.66,320929568
2015-11-23,3853.02,3863.12,3800.73,3805.58,213280672
2015-11-24,3805.41,3807.81,3752.72,3774.8,434227616
2015-11-25,3774.96,3787.02,3760.31,3760.31,2346638592
2015-11-26,3761.34,3770.55,3753.61,3757.01,83588800
2015-11-27,3757.43,3758.46,3718.64,3719.01,226972144
2015-11-30,3719.29,3737.51,3644,3655.3,1284268416
2015-12-01,3657.9,3683.42,3620.46,3633.58,532542592
2015-12-02,3640.53,3647.75,3601.57,3605.1,288030464
2015-12-03,3606.83,3623.78,3600.43,3605.12,683138176
2015-12-04,3609.66,3617.56,3593.74,3612.82,529762336
2015-12-07,3613.95,3627.2,3587.09,3590,192003344
2015-12-09,3590.42,3590.42,3554.44,3559.16,319508896
2015-12-10,3559.16,3581.79,3553.53,3564.32,324566944
2015-12-11,3563.93,3568.65,3522.59,3533.07,355968704
2015-12-14,3536.86,3547.99,3490.34,3532.73,412587680
2015-12-15,3533.43,3577.56,3533.43,3570.23,259663120
2015-12-16,3570.29,3627.79,3570.29,3619.55,443483488
2015-12-17,3624.23,3668.29,3624.23,3663.05,396197120
2015-12-18,3663.05,3672.75,3615.15,3626.47,508332128
2015-12-21,3627.39,3648.75,3600.88,3600.88,647237248
2015-12-22,3600.89,3614.62,3594.78,3608.04,255127968
2015-12-23,3608.21,3663.01,3608.21,3661.24,327594432
2015-12-24,3661.38,3662.1,3648.33,3655.26,136356672
2015-12-28,3655.49,3661.71,3645.47,3655.4,286277728
2015-12-29,3657.43,3679.65,3653.25,3664.64,258556992
2015-12-30,3664.29,3697.83,3659.96,3680.21,164056736
2016-01-04,3678.32,3687.27,3614.84,3621.24,380969088
2016-01-05,3621.14,3632.09,3614.57,3626.13,430024704
2016-01-06,3625.74,3635.51,3607.32,3614.97,1221620736
2016-01-07,3615.89,3615.89,3553.17,3557.77,393443584
2016-01-08,3560.4,3584.91,3549.19,3559.16,245886528
2016-01-11,3555.22,3572.5,3535.57,3543.36,198692416
2016-01-12,3545.34,3555.79,3520.67,3527.35,251295200
2016-01-13,3528.11,3559.54,3528.11,3531.58,278058336
2016-01-14,3531.6,3550.08,3516.79,3547.45,368287264
2016-01-15,3549.04,3549.53,3480.67,3486.34,410754176
2016-01-18,3486.62,3488.54,3470.96,3474.04,131121376
2016-01-19,3478.21,3510.53,3474.67,3479.4,347989440
2016-01-20,3477.32,3477.35,3418.77,3455.74,394328480
2016-01-21,3455.74,3490.88,3445.24,3474.68,468890784
2016-01-22,3475.65,3534.6,3475.65,3531.56,739384384
2016-01-25,3535.17,3539.73,3526.87,3532.4,2136414080
2016-01-26,3530.35,3543.36,3510.01,3540.78,260673152
2016-01-27,3540.78,3548.76,3528.63,3546.2,2556456704
2016-01-28,3546.86,3600.06,3546.86,3593,3893129472
2016-01-29,3593.03,3713.75,3593.03,3705.92,892274944
2016-02-01,3702.71,3714.86,3661.49,3707.22,501924992
2016-02-02,3709.96,3709.96,3613.04,3632.6,401115264
2016-02-03,3632.9,3636.68,3573.13,3590.41,444243904
2016-02-04,3590.41,3682.52,3590.41,3666.26,479782784
2016-02-05,3666.37,3671.64,3650.25,3656.44,209963664
2016-02-08,3656.44,3656.46,3629.35,3651.39,136209184
2016-02-09,3651.39,3653.62,3630.02,3649.16,253974160
2016-02-10,3650.59,3683.18,3650.47,3675.67,204895728
2016-02-11,3675.67,3675.69,3621.61,3650.88,351250624
2016-02-12,3651.12,3676.6,3651.12,3667.47,230439904
2016-02-15,3666.96,3688.42,3666.96,3679.89,74102336
2016-02-16,3679.99,3718.65,3679.14,3714.33,349659712
2016-02-17,3703.56,3750.07,3703.56,3738.61,416736160
2016-02-18,3737.19,3773.03,3729.78,3768.24,385832960
2016-02-19,3768.17,3768.17,3739.51,3755.26,217399568
2016-02-22,3757.11,3774.02,3748.75,3754.41,185906688
2016-02-23,3754.41,3757.89,3709.6,3716.22,244010192
2016-02-24,3716.27,3728.44,3666.91,3678.46,396675488
2016-02-25,3678.11,3697.2,3675.04,3693.51,276189856
2016-02-26,3694.75,3729.06,3694.75,3711.75,311224832
2016-02-29,3711.75,3731.48,3703.36,3715.84,1198962048
2016-03-01,3717.68,3751.81,3713.48,3744.66,385071616
2016-03-02,3744.5,3773.06,3744.5,3766.83,898912704
2016-03-03,3765.96,3819.38,3765.95,3817.47,761134912
2016-03-04,3819.4,3854.03,3819.4,3838.39,374148960
2016-03-07,3845.11,3857.36,3833.14,3838,527649792
2016-03-08,3838.05,3841.94,3804.8,3820.54,329458112
2016-03-09,3818.61,3821.87,3783.6,3812.65,534582176
2016-03-10,3812.67,3836.17,3812.67,3834.24,322315648
2016-03-11,3839.11,3853.81,3839.11,3839.83,621784192
2016-03-14,3833,3861.57,3832.2,3856.83,410791008
2016-03-15,3856.83,3859.41,3838.29,3851.29,517767520
2016-03-16,3849.51,3862.32,3836.98,3861.14,921345408
2016-03-17,3865.21,3900.31,3838.91,3894.12,648365440
2016-03-18,3899.18,3977.89,3899.18,3972.8,1016534528
2016-03-21,3970.18,3978.1,3953.58,3967.02,530456960
2016-03-22,3968.96,3968.96,3938.7,3955.97,584622656
2016-03-23,3950.51,3952.71,3887.28,3909.09,504112256
2016-03-24,3897.44,3900.83,3872.7,3892.38,308785536
2016-03-28,3886.44,3898.19,3883.3,3884.04,412814848
2016-03-29,3880.95,3920.32,3880.88,3919.34,609313472
2016-03-30,3919.91,3947.83,3919.79,3946.47,741376640
2016-03-31,3946.35,3949.86,3914.06,3929.28,1033203840
2016-04-01,3937.2,3956.96,3908.72,3956.96,243003664
2016-04-04,3947.44,3953.54,3932.89,3953.54,341705760
2016-04-05,3949.27,3951.22,3917.34,3917.34,356160480
2016-04-06,3919.59,3919.59,3877.84,3888.09,662385792
2016-04-07,3885.81,3891.99,3866.68,3887.46,716174976
2016-04-08,3898.52,3930.43,3898.52,3930.38,534640000
2016-04-11,3926.98,3939.61,3916.96,3930.19,374177376
2016-04-12,3923.84,3955.87,3921.12,3955.87,889853248
2016-04-13,3956.05,3976.02,3955.6,3957.52,411612512
2016-04-14,3957.96,3969.8,3945.63,3950.44,902010816
2016-04-15,3948.52,3964.13,3941.59,3955.62,281899552
2016-04-18,3964.97,3978.05,3951.25,3964.65,291568800
2016-04-19,3965.31,4000.3,3965.31,3988.59,635995840
2016-04-20,3990.66,4002.25,3977.28,3985.44,355780224
2016-04-21,4053.58,4084.44,3978.4,3990.18,443785888
2016-04-22,3977.55,3989.57,3963.13,3974.37,484526752
2016-04-25,3972.74,3975.55,3938.47,3955.63,202799008
2016-04-26,3953.72,3962.65,3941.52,3951.12,505863616
2016-04-27,3952.79,3983.38,3952.79,3983.38,229513088
2016-04-28,3980.55,4027.01,3977.88,4027.01,783229376
2016-04-29,4022.47,4030.95,3993.38,4006.65,535851872
2016-05-02,4008.84,4014.7,3991.25,4004.04,239784832
2016-05-03,4003.73,4006.64,3969.11,4001.37,424836992
2016-05-04,4004.13,4017.55,3989.68,4006.14,386410304
2016-05-05,4013.34,4025.35,4003.58,4014.44,377661792
2016-05-06,4017.13,4022.22,3995.7,4003.02,484332800
2016-05-09,4009.42,4010.13,3973.88,3986.31,362674944
2016-05-10,3986.31,4012.07,3968.55,4004.89,416943168
2016-05-11,4008.16,4010.82,3985.9,4000.23,351286688
2016-05-12,4009.29,4023.86,4004.64,4015.1,348345600
2016-05-13,4013.57,4018.76,3991.48,4002.72,247952656
2016-05-16,4005.69,4027.32,3984.06,3992.78,344338112
2016-05-17,3992.78,3997.96,3973.99,3976.35,387376640
2016-05-18,3994.07,3994.07,3942.92,3966.45,460242144
2016-05-19,3971.68,3971.96,3926.94,3938.45,322274880
2016-05-20,3942.04,3965.77,3932.97,3940.07,290227840
2016-05-23,3942.44,3954.68,3938.49,3949.33,230264992
2016-05-24,3947.85,3960.94,3947.85,3955.47,534726528
2016-05-25,3955.47,3973.16,3952.67,3958.61,415831648
2016-05-26,3958.61,3969.41,3948.38,3952.45,349653568
2016-05-27,3952.45,3964.43,3941.85,3947.18,298405280
2016-05-30,3947.18,3957.76,3947.18,3949.67,115071960
2016-05-31,3949.67,3962.81,3927.36,3934.71,1385590400
2016-06-01,3934.71,3942.57,3920.58,3929.72,498551296
2016-06-02,3929.72,3939.21,3917.51,3918.6,390566368
2016-06-03,3918.6,3960.8,3915.57,3955.87,305171232
2016-06-06,3955.87,3990.09,3955.87,3987.54,194429792
2016-06-07,3987.54,4016.54,3987.54,4014.71,320403584
2016-06-08,4014.71,4036.96,4008.77,4012.77,468233408
2016-06-09,4012.77,4014.33,3966.97,3975.91,382152800
2016-06-10,3975.91,3979.13,3953.58,3954.49,532237344
2016-06-13,3954.49,3955.02,3847.19,3940.88,482011488
2016-06-14,3940.88,3943.23,3923.24,3939.66,667202624
2016-06-15,3939.66,3963.43,3938.25,3958.12,370932768
2016-06-16,3958.26,3970.28,3940.97,3963.3,541586496
2016-06-17,3963.3,3989.7,3963.3,3976.87,708010752
2016-06-20,3976.87,3999.74,3975.16,3980.95,826987584
2016-06-21,3980.95,3997.76,3963.26,3989.21,1046645312
2016-06-22,3989.21,4005.09,3987.36,3993.43,772059200
2016-06-23,3993.43,4024.44,3993.43,4022.23,405232288
2016-06-24,4022.49,4022.49,3929.12,3965.17,896239040
2016-06-28,3965.17,3966.31,3927.82,3936.03,373329152
2016-06-29,3936.03,3982.1,3936.03,3978.49,382308160
2016-06-30,3978.49,3998.67,3971.39,3995.91,401626720
2016-07-01,3995.91,4034.13,3992.02,4029.51,356354528
2016-07-04,4029.51,4044.02,4028.5,4029.17,60732336
2016-07-05,4029.17,4031.49,4005.97,4018.07,325800256
2016-07-06,4018.07,4029.4,3992.42,3994.96,186168832
2016-07-07,3994.96,4006.41,3993.67,3997.71,317722976
2016-07-08,3997.71,4026.41,3996.68,4024.96,333927488
2016-07-11,4024.96,4038.7,4012.34,4034.24,206986800
2016-07-12,4034.24,4084.32,4034.24,4059.87,347084224
2016-07-13,4059.87,4063.29,4037.3,4048.02,531571520
2016-07-14,4048.02,4080.34,4047.98,4074.97,434403264
2016-07-15,4074.97,4102.95,4067.15,4098.61,513412160
2016-07-18,4098.61,4118.45,4098.24,4112.28,283152512
2016-07-19,4112.28,4142.45,4112,4139.71,596663744
2016-07-20,4139.71,4152.66,4100.23,4108.7,1112148736
2016-07-21,4108.7,4124.68,4097.19,4121.37,935973248
2016-07-22,4121.37,4149.73,4120.01,4143.81,377787872
2016-07-25,4143.81,4153.22,4132.25,4144.46,281261952
2016-07-26,4144.46,4156.47,4140.15,4148.53,546384192
2016-07-27,4148.53,4161.42,4144.13,4146.67,431061728
2016-07-28,4146.67,4150.8,4134.52,4139.39,357368128
2016-07-29,4139.38,4141.83,4108.58,4117.47,734314944
2016-08-01,4117.47,4130.57,4096.73,4118.24,396189792
2016-08-02,4118.24,4121.04,4081.01,4089.07,432447424
2016-08-03,4089.07,4109.61,4086.8,4097.83,219042816
2016-08-04,4097.83,4120.67,4096.59,4116.85,327665824
2016-08-05,4116.85,4126.79,4110.47,4120.89,388151232
2016-08-08,4120.89,4142.1,4120.89,4139.25,637497920
2016-08-09,4139.25,4149.65,4133.29,4148.26,528268256
2016-08-10,4148.26,4150.66,4127.46,4134.18,453395264
2016-08-11,4134.18,4155.74,4126.87,4151.63,503597504
2016-08-12,4151.63,4167.79,4142.56,4160.28,600326272
2016-08-16,4160.28,4175.21,4159.37,4170.3,814535872
2016-08-17,4170.3,4173.61,4121.66,4132.5,632863296
2016-08-18,4132.5,4146.87,4124,4143.81,254544544
2016-08-19,4143.81,4154.2,4136.34,4147.42,517420160
2016-08-22,4147.88,4165.03,4123.84,4159.49,503274912
2016-08-23,4159.49,4182.13,4159.01,4172.09,586991872
2016-08-24,4173.04,4183.35,4152.82,4159.86,422890592
2016-08-25,4159.86,4167.8,4148.49,4153.02,322311008
2016-08-26,4153.02,4157.45,4134.48,4142.51,491121152
2016-08-29,4142.51,4162.96,4142.51,4155.35,449677600
2016-08-30,4155.35,4171.28,4138.27,4140.72,367444608
2016-08-31,4141.39,4150.26,4110.52,4119.28,840053120
2016-09-01,4119.28,4129.14,4109.66,4120.8,366624096
2016-09-02,4120.8,4143.07,4120.65,4140.15,414882432
2016-09-05,4140.15,4150.33,4118.95,4130.13,316790976
2016-09-06,4130.13,4146.62,4110.05,4133.97,342987808
2016-09-07,4133.97,4134.31,4105.7,4114.96,168511040
2016-09-08,4114.96,4117.69,4095.79,4106.14,511713664
2016-09-09,4106.26,4116.09,4087.98,4092.76,291016768
2016-09-12,4092.76,4092.76,4054.39,4067.89,368191904
2016-09-13,4067.89,4068.06,4051.21,4064.04,613209664
2016-09-14,4064.04,4073.01,4060.16,4065.27,716863616
2016-09-15,4065.27,4077.01,4063.31,4066.88,810065216
2016-09-16,4066.88,4070.59,4032.47,4048.29,491205920
2016-09-20,4048.29,4074.55,4041.79,4063.01,609151680
2016-09-21,4063.01,4076.81,4059.66,4074.7,317506528
2016-09-22,4074.7,4103.29,4074.7,4100.17,339511264
2016-09-23,4100.17,4107.87,4075.94,4094,384757376
2016-09-26,4094.16,4102.43,4078.31,4089.39,140411456
2016-09-27,4089.39,4092.9,4043.13,4052.52,523103296
2016-09-28,4052.52,4065.99,4046.38,4063.94,2287398144
2016-09-29,4063.94,4070.46,4046.21,4052.33,383138272
2016-09-30,4052.33,4054.51,4006.69,4015.25,704544192
2016-10-03,4015.25,4040.94,4014.05,4036.95,211536480
2016-10-04,4036.95,4066.58,4036.95,4063.26,354508960
2016-10-05,4063.26,4091.18,4048.94,4085.15,226695024
2016-10-06,4085.15,4085.62,4065.39,4077.28,188194592
2016-10-07,4077.28,4087.4,4071.49,4075.68,268409408
2016-10-11,4075.68,4105.57,4065.95,4103.55,318712896
2016-10-12,4103.55,4117.28,4093.54,4112.2,259813904
2016-10-13,4112.2,4127.87,4080.01,4125.4,546089472
2016-10-14,4125.4,4144.85,4124.6,4141.16,306187776
2016-10-17,4141.99,4160.2,4132.98,4151.79,272411936
2016-10-18,4151.79,4204.38,4151.79,4202.16,653867328
2016-10-19,4202.16,4259.99,4202.16,4256.38,2779620352
2016-10-20,4256.38,4265.11,4228.53,4235.28,383068704
2016-10-21,4235.28,4264.07,4233.86,4258.9,705169216
2016-10-24,4258.9,4287.34,4258.9,4275.99,374538048
2016-10-25,4276.46,4316.34,4276.46,4313.02,1822308352
2016-10-26,4313.02,4321.02,4280.58,4295.29,731297152
2016-10-27,4295.29,4308.88,4295.29,4302.66,433861728
2016-10-28,4302.66,4308.48,4275.52,4289.78,588900928
2016-11-02,4291.04,4291.04,4255.54,4262.98,627085312
2016-11-03,4262.98,4268.08,4238.44,4241.91,358038688
2016-11-04,4241.91,4245.92,4208,4213.17,360300288
2016-11-07,4213.17,4272.97,4213.17,4251.19,323001248
2016-11-08,4251.19,4306.18,4246.82,4302.85,359728768
2016-11-09,4302.85,4302.85,4244.36,4295.32,795525824
2016-11-10,4295.32,4326.08,4207.91,4214.06,1036423488
2016-11-11,4214.06,4216.99,4137.98,4150.39,714930944
2016-11-14,4150.39,4161.07,4101.19,4104.4,531707552
2016-11-15,4104.4,4164.54,4103.85,4153.04,426619616
2016-11-16,4153.04,4189.59,4148.07,4182.48,806320640
2016-11-17,4182.51,4195.29,4174.76,4185.71,302698848
2016-11-18,4185.71,4192.7,4174.94,4185.78,293975488
2016-11-21,4473.44,4484.16,4185.78,4233.65,1381809152
2016-11-22,4261.96,4271.45,4211.75,4216.62,735620032
2016-11-23,4216.62,4224.67,4195.16,4221.89,520747680
2016-11-24,4223.18,4232.09,4193.52,4196.4,282144416
2016-11-25,4196.4,4214.67,4196.4,4210.75,1465780864
2016-11-28,4210.75,4221.37,4199.42,4202.75,677560384
2016-11-29,4202.75,4209.46,4168.04,4174.29,715212800
2016-11-30,4174.29,4215.84,4168.95,4207.24,1353265664
2016-12-01,4207.24,4224.38,4194.95,4197.48,442309856
2016-12-02,4199.8,4209.62,4180.08,4202.99,531866208
2016-12-05,4202.99,4216.07,4193.82,4206.44,406756928
2016-12-06,4206.44,4228.86,4194.83,4214.38,972275520
2016-12-07,4214.38,4230.41,4207.55,4224.67,837819520
2016-12-09,4224.67,4275.6,4217.81,4268.43,596644864
2016-12-12,4270.67,4273.2,4224.37,4242.52,351904096
2016-12-13,4242.52,4276.45,4233.22,4272.48,794041856
2016-12-14,4272.48,4275.16,4223.71,4229.75,1009323712
2016-12-15,4234.49,4240.98,4212.86,4224.62,635558784
2016-12-16,4224.62,4243.63,4200.33,4212.37,1043281600
2016-12-19,4212.39,4243.35,4199.85,4202.64,341998848
2016-12-20,4202.64,4213.94,4189.67,4193.18,442608256
2016-12-21,4193.18,4198.14,4145.14,4152.05,427986688
2016-12-22,4152.05,4156.25,4111.24,4117.67,750142144
2016-12-23,4117.67,4118.95,4037.43,4042.24,337339104
2016-12-26,4042.68,4062.96,4028.61,4047.72,154897280
2016-12-27,4047.72,4060.41,4038.49,4041.32,812109376
2016-12-28,4041.33,4115.57,4039.63,4098.22,578861696
2016-12-29,4098.22,4141.47,4098.22,4127.48,368316096
2016-12-30,4127.48,4155.16,4127.15,4151.39,438108832
2017-01-03,4151.39,4176.28,4144.86,4148.86,520527264
2017-01-04,4151.38,4176.65,4151.38,4168.34,563173056
2017-01-05,4168.34,4178.84,4141.54,4163.65,405279456
2017-01-06,4163.65,4182.92,4159.34,4171.14,347789280
2017-01-09,4171.97,4173.52,4153.06,4161.51,231554128
2017-01-10,4161.51,4182.7,4160.53,4174.58,721777152
2017-01-11,4174.59,4213.67,4174.43,4210.13,899575232
2017-01-12,4210.13,4238.45,4209.98,4234.95,852310848
2017-01-13,4236.95,4240.03,4228.49,4234.91,544226240
2017-01-16,4234.91,4241.58,4218.06,4222.47,100644280
2017-01-17,4222.47,4235.07,4218.5,4231.33,304921536
2017-01-18,4232.25,4272.2,4231.27,4267.43,383890816
2017-01-19,4267.43,4271.67,4253.95,4266.21,324247648
2017-01-20,4266.21,4266.3,4249.1,4258.37,857266880
2017-01-23,4265.41,4267.7,4250.98,4258.88,281135456
2017-01-24,4258.88,4278.69,4242.27,4276.04,451094144
2017-01-25,4276.04,4298.79,4276.04,4296.05,514494688
2017-01-26,4296.05,4315.11,4295.48,4311.51,503376768
2017-01-27,4311.51,4312.34,4271.36,4275.72,392017216
2017-01-30,4275.72,4277.5,4205.51,4209.78,454228384
2017-01-31,4209.78,4213.51,4190.36,4199.5,690273472
2017-02-01,4199.5,4233.74,4199.5,4204.2,887184640
2017-02-02,4204.2,4235.42,4202.91,4226.07,498134272
2017-02-03,4226.07,4271.29,4219.85,4261.98,488998496
2017-02-06,4261.98,4265.56,4231.03,4247.17,601640896
2017-02-07,4247.17,4264.29,4246.52,4257.78,862817792
2017-02-08,4257.78,4273.45,4246.63,4267.33,651375936
2017-02-09,4267.33,4300.7,4261.42,4296.15,1166711040
2017-02-10,4296.15,4317.56,4296.15,4312.23,994382144
2017-02-13,4312.23,4364.75,4311.72,4358.43,659174528
2017-02-14,4358.43,4379.66,4333.75,4343,499820448
2017-02-15,4343,4359.38,4331.57,4354.65,567784896
2017-02-16,4354.65,4367.72,4349.6,4363.72,577443264
2017-02-17,4363.72,4368.83,4342.51,4349.97,359924672
2017-02-20,4349.97,4359.96,4349.97,4355.65,308974272
2017-02-21,4355.65,4381.56,4346.6,4373.39,919901888
2017-02-22,4373.39,4384.75,4365.22,4375.7,888880896
2017-02-23,4375.7,4380.49,4352,4359.13,435853504
2017-02-24,4359.13,4361.59,4330.65,4343.67,346239520
2017-02-27,4343.67,4351.02,4337.43,4346.44,305797760
2017-02-28,4346.44,4366.89,4340.45,4359.88,1135759488
2017-03-01,4359.88,4406.72,4359.77,4399.95,838273024
2017-03-02,4399.95,4420.86,4399.95,4420.11,951250048
2017-03-03,4420.11,4432.8,4404.37,4429.79,473389440
2017-03-06,4429.79,4475.94,4412.1,4467.32,2125024768
2017-03-07,4467.32,4483.25,4459.83,4476.43,926082304
2017-03-08,4476.43,4492.08,4465.12,4468.5,1318403456
2017-03-09,4468.5,4471.79,4459.66,4467.98,576868928
2017-03-10,4467.98,4479.28,4465.57,4474.88,447029760
2017-03-13,4474.88,4547.79,4471.81,4542.4,1228133376
2017-03-14,4542.4,4547.16,4506.63,4527.59,1098265600
2017-03-15,4527.59,4556.37,4523.07,4548.86,1360523904
2017-03-16,4548.86,4622.14,4548.86,4616.47,960420032
2017-03-17,4616.47,4672.81,4606.45,4652.4,2744099072
2017-03-20,4659.62,4668.88,4636.91,4662.14,763424448
2017-03-21,4662.14,4679.17,4621.12,4671.42,1557122432
2017-03-22,4671.45,4696.29,4636.97,4689.78,967958080
2017-03-23,4694.83,4735.32,4691.08,4727.4,2923052544
2017-03-24,4727.4,4763.86,4723.25,4760.87,758123264
2017-03-27,4761.03,4763.38,4725.17,4759.19,890117568
2017-03-28,4759.19,4877,4759.19,4868.88,1326876288
2017-03-29,4868.88,4868.88,4839.96,4854.58,1012234496
2017-03-30,4854.58,4858.49,4813.01,4818.87,768336640
2017-03-31,4818.87,4818.87,4770.1,4783.42,1055212480
2017-04-03,4783.42,4800.55,4777.7,4791.56,591516608
2017-04-04,4791.56,4828.88,4788.19,4825.76,887855872
2017-04-05,4825.76,4878.79,4825.22,4872.82,1118814080
2017-04-06,4872.82,4901.6,4863.33,4897.64,1100359168
2017-04-07,4897.64,4901.35,4883.19,4888.35,574562752
2017-04-10,4888.35,4904.81,4882.03,4900.42,717819968
2017-04-11,4900.42,4901.73,4852.64,4876.01,931254400
2017-04-12,4876.01,4878.16,4844,4864.03,974674880
2017-04-13,4864.03,4876.9,4851.01,4858.51,307069696
2017-04-17,4858.51,4867.08,4845.48,4860.48,517099744
2017-04-18,4860.48,4861.76,4821.42,4837.87,833393856
2017-04-20,4837.87,4841.24,4796.57,4805.32,929127168
2017-04-21,4807.43,4824.19,4794.28,4809.47,467282752
2017-04-24,4821.93,4860.67,4804.64,4849.15,597995584
2017-04-25,4849.15,4872,4847.11,4868.06,1431014784
2017-04-26,4868.17,4874.34,4832.32,4852.09,576901056
2017-04-27,4852.09,4857.11,4772.53,4783.08,1203703168
2017-04-28,4785.22,4810.89,4784,4795.13,902218944
2017-05-02,4796.08,4885.08,4796.08,4878.12,1069021056
2017-05-03,4885.22,4887.85,4826.24,4854.88,692463360
2017-05-04,4859.85,4862.78,4829.25,4853.4,693679296
2017-05-05,4854.54,4861.01,4839.51,4843.77,695496768
2017-05-08,4851.91,4855.92,4819.08,4823.33,700121152
2017-05-09,4823.33,4833.2,4798.45,4807.72,598204800
2017-05-10,4807.72,4838.62,4807.71,4825.49,805418048
2017-05-11,4825.49,4832.36,4803.3,4820.62,831033280
2017-05-12,4824.71,4852.96,4819.62,4851.94,697487104
2017-05-15,4854.38,4893.54,4854.3,4890.96,437929440
2017-05-16,4890.96,4895.45,4865.98,4875.4,541605184
2017-05-17,4879.89,4891.79,4837.24,4853.49,420261888
2017-05-18,4854.27,4854.27,4769.71,4775.07,589168832
2017-05-19,4775.07,4828.53,4775.07,4793.71,586218880
2017-05-22,4816.5,4816.5,4776.06,4802.9,681692160
2017-05-23,4802.9,4837.78,4801.41,4833.98,565082624
2017-05-24,4833.98,4874.4,4833.98,4871.34,711834176
2017-05-25,4871.85,4879.52,4855.44,4872.36,1250359552
2017-05-26,4872.36,4896,4863.68,4886.44,530946112
2017-05-29,4886.44,4894.95,4874.46,4890.49,327121280
2017-05-30,4890.49,4911.46,4888.23,4901.14,418122688
2017-05-31,4901.14,4902.31,4843.99,4855.75,1638173824
2017-06-01,4855.75,4892.2,4855.75,4888.56,489934784
2017-06-02,4888.56,4903.87,4879.82,4899.28,782248576
2017-06-05,4899.28,4901.42,4879.89,4897.01,909443712
2017-06-06,4897.01,4920.01,4897.01,4912,706242112
2017-06-07,4912,4917.85,4883.83,4890.39,711750400
2017-06-08,4890.39,4894.58,4846.22,4859.67,466075296
2017-06-09,4859.67,4867.28,4841.95,4846.33,428334400
2017-06-12,4848.54,4856.98,4828.35,4850.42,447626944
2017-06-13,4850.42,4885.74,4846.51,4881.96,858189504
2017-06-14,4881.96,4889.95,4871.23,4880.6,610525632
2017-06-15,4880.68,4882.61,4825.62,4849.95,1088758784
2017-06-16,4850.02,4858.38,4822.87,4836.23,1242787456
2017-06-19,4836.23,4849.13,4813.4,4824.41,802809088
2017-06-20,4824.41,4824.64,4786.43,4795.59,1040901632
2017-06-21,4795.59,4797.72,4736.29,4752.46,860125824
2017-06-22,4752.46,4769.11,4749.02,4756.95,412951328
2017-06-23,4756.95,4790.04,4755.31,4766.2,598535232
2017-06-27,4766.2,4781.92,4753.26,4759.7,390672800
2017-06-28,4759.7,4769.26,4742.97,4747.23,735818752
2017-06-29,4747.23,4752.09,4717.8,4730.31,548147584
2017-06-30,4730.31,4753.56,4725.83,4747.24,1085017728
2017-07-03,4747.24,4787.38,4740.88,4783.89,1752599680
2017-07-04,4783.89,4839.42,4771.28,4836.51,493616608
2017-07-05,4836.51,4853.29,4807.44,4848.56,1308892672
2017-07-06,4848.56,4850.93,4816.71,4832.28,864865984
2017-07-07,4832.28,4864.81,4830.31,4854.98,542169984
2017-07-10,4854.98,4904.96,4854.98,4901.9,1117154432
2017-07-11,4901.9,4911.06,4884.76,4894.91,802918592
2017-07-12,4894.91,4959.7,4894.91,4956.95,899543616
2017-07-13,4956.95,4990.59,4956.95,4986.41,926137152
2017-07-14,4986.41,5006.47,4969.54,5000.4,746589824
2017-07-17,5000.4,5050.44,4991.19,5046.88,601717952
2017-07-18,5046.88,5049.71,5007.25,5039.72,623219072
2017-07-19,5039.72,5046.68,5029.43,5037.32,942754432
2017-07-20,5037.32,5039.69,5022.92,5035.08,737531328
2017-07-21,5035.08,5039.01,4999.79,5010.02,663223680
2017-07-24,5010.02,5028.58,4986.99,5020.72,514448288
2017-07-25,5020.72,5043.96,5011.72,5033.41,628585984
2017-07-26,5033.41,5044.14,5023.93,5042.09,693342208
2017-07-27,5042.09,5053.96,5031.22,5049.41,1403645056
2017-07-28,5049.41,5077.02,5041.72,5076.07,1057778816
2017-07-31,5076.07,5082.46,5041.15,5064.63,1108199808
2017-08-01,5064.62,5080.66,5057.91,5077.38,1568132096
2017-08-02,5077.38,5102.63,5076.77,5097.15,2301543168
2017-08-03,5097.16,5099.3,5065.17,5074.86,1377234816
2017-08-04,5074.86,5107.6,5073.85,5106.41,1389878528
2017-08-07,5106.41,5144.42,5095.26,5140.75,1383071232
2017-08-08,5140.75,5140.75,5115.83,5124.23,848703680
2017-08-09,5124.23,5124.23,5074.06,5086.27,671691776
2017-08-10,5086.27,5092.4,5047.67,5057.12,631272192
2017-08-11,5057.11,5062.18,5020.26,5033.33,882866816
2017-08-14,5033.33,5080.18,5029.96,5063.73,618671488
2017-08-16,5063.73,5127.11,5063.73,5110.67,1225561728
2017-08-17,5110.67,5128.6,5092.73,5111.05,1486569472
2017-08-18,5111.05,5121.73,5106.12,5116.27,846653440
2017-08-21,5116.27,5125.45,5095,5101.73,615214208
2017-08-22,5101.73,5120.1,5101.43,5114.69,1275475712
2017-08-23,5114.69,5135.05,5100.52,5127.93,720789184
2017-08-24,5127.93,5162.57,5114.79,5152.8,1020179648
2017-08-25,5152.8,5178.68,5145.54,5176.11,659276864
2017-08-28,5176.6,5194.08,5152.4,5171.12,912654080
2017-08-29,5171.12,5171.12,5146.72,5162.89,865972160
2017-08-30,5162.89,5176.23,5146.17,5156.23,602750400
2017-08-31,5156.58,5168.6,5132.11,5153.15,959482240
2017-09-01,5153.15,5181.25,5145.89,5173.91,698966016
2017-09-04,5173.91,5174.5,5142.82,5147.94,435938240
2017-09-05,5147.94,5152.22,5103.51,5133.18,884647424
2017-09-06,5133.18,5133.47,5076.85,5080.59,705866496
2017-09-07,5080.59,5119.51,5080.39,5110.55,1184622464
2017-09-08,5110.55,5129.75,5088.14,5091.81,2626809088
2017-09-11,5093.79,5159.59,5093.79,5152.09,1203641472
2017-09-12,5152.09,5193.07,5152.09,5168.92,1056765824
2017-09-13,5168.92,5183.44,5151.16,5162.91,1002139968
2017-09-14,5162.98,5168.55,5148.23,5160.46,718915008
2017-09-15,5160.54,5214.28,5149.62,5202.05,1037734912
2017-09-20,5202.05,5248.39,5202.05,5241.48,1335636864
2017-09-21,5241.48,5295.27,5235.04,5288,732600000
2017-09-22,5289.25,5299.01,5273.72,5289.92,603075008
2017-09-25,5290.08,5300.07,5249.94,5261.73,804670464
2017-09-26,5261.73,5277.83,5251.51,5264.11,901962304
2017-09-27,5264.11,5305.67,5264.11,5299.51,703778048
2017-09-28,5299.51,5315.86,5284.67,5309.47,1909023360
2017-09-29,5309.47,5351.46,5302.68,5341.93,983430528
2017-10-02,5341.93,5375.54,5341.93,5371.43,444426624
2017-10-03,5371.43,5424.74,5371.43,5420.14,645445440
2017-10-04,5420.14,5453.98,5419.98,5450.49,738019584
2017-10-05,5450.49,5454,5432.29,5439.13,873404416
2017-10-06,5439.13,5491.28,5420.88,5485.63,866760704
2017-10-10,5485.63,5493.13,5455.36,5477.32,873325760
2017-10-11,5477.32,5477.83,5443.33,5465.65,909990208
2017-10-12,5465.65,5477.46,5429.57,5435.08,683403648
2017-10-13,5435.08,5468.66,5432.96,5460.47,753579648
2017-10-16,5460.8,5495.44,5453.86,5485.38,995712896
2017-10-17,5485.38,5495.11,5465.8,5483.29,1434905088
2017-10-18,5483.3,5523.02,5483.3,5517.97,1215511680
2017-10-19,5517.97,5517.97,5472.44,5477.27,809315968
2017-10-20,5477.27,5530.84,5472.46,5523.97,966011456
2017-10-23,5524.46,5571.79,5521.78,5560.06,724809920
2017-10-24,5560.06,5564.1,5519.2,5536.29,1065213824
2017-10-25,5536.29,5543.65,5489.77,5495.09,509626688
2017-10-26,5495.09,5522.48,5492.21,5516.46,710269248
2017-10-30,5517.89,5609.8,5517.89,5608.67,1208895616
2017-10-31,5608.67,5613.7,5575.25,5588.08,682213696
2017-11-02,5588.09,5591.04,5489.49,5512.07,626535360
2017-11-03,5512.07,5519.41,5477.56,5485.89,488531744
2017-11-06,5485.89,5541.62,5485.89,5527.56,724837248
2017-11-07,5527.56,5544.24,5487.42,5490.82,896085696
2017-11-08,5493.49,5501.07,5472.74,5485.65,439106464
2017-11-09,5485.65,5496.06,5419.68,5445.52,0
2017-11-10,5443.89,5447.83,5386.35,5394.7,636061632
2017-11-13,5394.7,5402.47,5336.69,5337.01,1503899776
2017-11-14,5337.01,5374.91,5299.47,5308.65,903665664
2017-11-15,5308.66,5318.15,5259.91,5273.77,0
2017-11-16,5273.77,5343.41,5273.77,5314.53,770174464
2017-11-17,5314.53,5395.99,5314.53,5391.75,465811840
2017-11-20,5391.89,5391.89,5059.84,5076.02,1478593664
2017-11-21,5076.02,5216.59,5076.02,5199.04,700765824
2017-11-22,5199.04,5223.76,5122.35,5128.87,686140160
2017-11-23,5131.61,5152.22,5017.7,5034.33,505040992
2017-11-24,5034.33,5072.9,5024.4,5040.51,748266368
2017-11-27,5040.51,5052.94,5027.31,5032.53,536888960
2017-11-28,5032.53,5072.8,5022.09,5061.2,1029787456
2017-11-29,5061.2,5087.71,5001.05,5012.6,887706240
2017-11-30,5012.6,5028.84,4968.16,5003.4,1771268480
2017-12-01,5003.4,5035.02,4996.98,5024.42,680826880
2017-12-04,5024.42,5062.67,4992.14,5014.47,939866176
2017-12-05,5014.47,5017.72,4923.88,4925.21,949108736
2017-12-06,4925.21,4932.27,4862.89,4888.13,1325130752
2017-12-07,4888.13,4924.72,4846.84,4887.16,917120704
2017-12-11,4890.44,5031.42,4888.95,5018.67,1020188096
2017-12-12,5018.67,5052.39,5008.59,5039.9,1203200896
2017-12-13,5039.9,5147.27,5033.97,5135.19,1089316736
2017-12-14,5135.29,5168.99,5103.65,5119.3,955513792
2017-12-15,5121.26,5283.3,5121.26,5234.64,1766070912
2017-12-18,5237.87,5646,5237.87,5595.65,4423085056
2017-12-19,5595.65,5641.26,5542.54,5588.09,2603471104
2017-12-20,5588.09,5601.59,5516.36,5528.71,1340115456
2017-12-21,5528.71,5548.53,5448.14,5450.83,904795072
2017-12-22,5450.83,5545.61,5450.83,5537.6,257382160
2017-12-26,5537.76,5539.55,5500.28,5514.74,856767168
2017-12-27,5514.74,5519.76,5478.55,5496.25,594272640
2017-12-28,5496.25,5556.44,5496.25,5550.93,925123456
2017-12-29,5550.93,5575.24,5543.35,5564.6,373592480
2018-01-02,5565.63,5627.46,5558.54,5618.91,605316992
2018-01-03,5618.91,5644.69,5594.96,5616.47,735234816
2018-01-04,5616.47,5641.31,5616.35,5634.98,1024878080
2018-01-05,5634.98,5703.56,5634.97,5695.43,996302144
2018-01-08,5695.43,5719.54,5689.67,5705.61,914297536
2018-01-09,5705.61,5715.34,5692.12,5709.8,751609856
2018-01-10,5709.8,5711.88,5666.56,5678.09,763885760
2018-01-11,5678.09,5720.48,5675.03,5717.65,888582400
2018-01-12,5717.65,5740.63,5706.08,5733.35,945468288
2018-01-15,5733.35,5759.53,5733.35,5745.95,532106400
2018-01-17,5745.95,5803.65,5722.33,5786.15,2263346176
2018-01-18,5786.15,5845.72,5780.32,5839.37,1919312512
2018-01-19,5841.35,5874.76,5811.51,5856.27,1047705280
2018-01-22,5861.91,5867.12,5809.37,5826.82,1494686464
2018-01-23,5827.91,5836.23,5789.57,5799.81,729334848
2018-01-24,5800.72,5815.3,5788.33,5798.25,837308928
2018-01-25,5798.25,5846.13,5786.22,5811.54,1522791424
2018-01-26,5811.54,5863.68,5787.46,5855.67,1217580032
2018-01-29,5855.67,5890.12,5842.11,5880.47,681749696
2018-01-30,5880.47,5885.26,5829.9,5859.61,683835136
2018-01-31,5859.61,5882.93,5839.79,5855.38,611992960
2018-02-01,5855.38,5894.93,5853.9,5862.57,797131712
2018-02-02,5862.57,5867.62,5805.72,5825.99,620489088
2018-02-05,5825.99,5825.99,5714.8,5731.47,675569152
2018-02-06,5731.47,5731.47,5606.73,5697.28,1107672448
2018-02-07,5697.28,5762.33,5697.28,5750.61,895215168
2018-02-08,5750.61,5762.6,5645.39,5651.58,929184704
2018-02-09,5651.58,5658.23,5525.77,5549.15,782994368
2018-02-12,5549.15,5631.18,5546.77,5557.07,538679872
2018-02-13,5557.07,5568.58,5494.57,5500.58,906937984
2018-02-14,5500.58,5566.05,5500.58,5560.38,562863168
2018-02-15,5560.38,5643.23,5560.38,5630.06,1237353088
2018-02-16,5630.06,5654.55,5609.1,5621.67,838659072
2018-02-19,5621.67,5639.45,5617.2,5629,281984864
2018-02-20,5629,5680.37,5595.4,5673.42,756238912
2018-02-21,5673.42,5714.57,5657.78,5706.54,577397568
2018-02-22,5706.54,5731.89,5698.07,5726.09,569715584
2018-02-23,5726.09,5753.53,5709.04,5742.54,662004352
2018-02-26,5742.54,5746.61,5666.11,5669.86,686183232
2018-02-27,5669.86,5704.43,5628.37,5642.04,751244032
2018-02-28,5642.04,5646.4,5598.13,5602.83,946795392
2018-03-01,5602.83,5605.29,5521.94,5527.92,941822528
2018-03-02,5527.92,5561.58,5484.73,5545.48,677747008
2018-03-05,5545.48,5551.57,5511.89,5538.52,386140160
2018-03-06,5538.52,5567.36,5533.95,5548.21,471760576
2018-03-07,5548.21,5557.28,5529.46,5549.64,545024128
2018-03-08,5549.64,5577.98,5538.66,5576.37,869962368
2018-03-09,5576.37,5643.92,5570.49,5637.04,575023616
2018-03-12,5637.04,5659.94,5631.35,5653.42,440862784
2018-03-13,5653.42,5663.14,5623.4,5631.28,574808320
2018-03-14,5631.28,5648.81,5609.5,5618.38,364097184
2018-03-15,5618.38,5633.15,5575.67,5587.16,407316736
2018-03-16,5587.16,5608.41,5577.19,5596.69,1165654912
2018-03-19,5608.32,5610.4,5549.26,5576.54,749209280
2018-03-20,5576.55,5578.43,5538.18,5542.93,539179392
2018-03-21,5542.93,5554.16,5529.64,5535.49,1166760832
2018-03-22,5542.11,5542.31,5484.56,5515.99,682578752
2018-03-23,5515.99,5515.99,5473.77,5490.24,528441696
2018-03-26,5490.4,5527.69,5441.34,5446.77,485872128
2018-03-27,5446.77,5491.82,5446.77,5480.31,490998048
2018-03-28,5480.31,5489.46,5452.49,5466.62,756577536
2018-03-29,5466.62,5547.65,5460.9,5542.22,1036962304
2018-04-02,5542.22,5544.93,5496.4,5502.6,583714496
2018-04-03,5502.6,5544.13,5502.6,5534.4,1236995712
2018-04-04,5534.4,5546.22,5498.98,5542.79,1030378240
2018-04-05,5542.79,5625.14,5542.79,5607.03,667058496
2018-04-06,5607.03,5607.29,5562.16,5583.15,671525568
2018-04-09,5621.73,5637.37,5601.7,5594.05,894028928
2018-04-10,5594.05,5616.99,5592.83,5605.86,821419264
2018-04-11,5605.86,5621.18,5588.98,5613.81,375416928
2018-04-12,5613.81,5636.22,5609.46,5630.99,953741312
2018-04-13,5630.99,5642.62,5613.31,5630.9,831127104
2018-04-16,5630.9,5636.71,5608.77,5613.14,371142080
2018-04-17,5613.14,5641.18,5609.8,5633.4,687146240
2018-04-18,5635.88,5693.75,5633.76,5690.79,1078497152
2018-04-19,5690.79,5702.94,5673.81,5697.48,576689600
2018-04-20,5711.86,5711.86,5671.89,5689.47,408132832
2018-04-23,5695.5,5708.54,5676.41,5704.7,549361152
2018-04-24,5704.7,5710.42,5668.03,5674.35,476261088
2018-04-25,5674.35,5693.14,5650.21,5665.17,575008640
2018-04-26,5665.17,5706.85,5662.71,5679.65,475854304
2018-04-27,5679.72,5693.05,5658.97,5690.48,379706432
2018-04-30,5691.37,5730.72,5687.49,5710.9,526233280
2018-05-02,5711.96,5715.21,5681.72,5695.02,830243968
2018-05-03,5706.97,5706.97,5634.29,5640.1,855936256
2018-05-04,5642.06,5649.65,5616.44,5622.24,700761664
2018-05-07,5634.55,5652.64,5627.49,5645.84,425818240
2018-05-08,5645.84,5664.33,5619.96,5644.82,1000256704
2018-05-09,5648.3,5684.29,5648.23,5664.2,1281006592
2018-05-10,5664.2,5717.56,5654.08,5710.45,1056408832
2018-05-11,5711.75,5722.14,5687.24,5702.85,668867200
2018-05-14,5712.95,5722.8,5670.14,5695.82,679424000
2018-05-15,5695.82,5718.79,5676.26,5710.86,1447334912
2018-05-16,5711.76,5730.22,5711.31,5727.86,973512768
2018-05-17,5729.13,5730.72,5676.96,5689.45,815348352
2018-05-18,5696.71,5705.21,5656.94,5667.86,543600256
2018-05-22,5678.57,5685.96,5635.31,5651.1,875164416
2018-05-23,5651.1,5654.47,5599.95,5612.59,775812480
2018-05-24,5614.71,5614.71,5564.25,5577.31,835937664
2018-05-25,5582.34,5627.13,5564.77,5576.48,621315712
2018-05-28,5577.07,5602.63,5569.88,5570.05,330930752
2018-05-29,5570.05,5576.55,5484.12,5494.51,1581623936
2018-05-30,5494.51,5518.68,5472.34,5484.9,871138880
2018-05-31,5484.9,5506.2,5431.27,5455.09,2167751680
2018-06-01,5455.09,5480.21,5438.79,5471.32,915375552
2018-06-04,5471.33,5561.29,5471.33,5558.5,719372096
2018-06-05,5558.5,5566.77,5506.25,5523.05,634638144
2018-06-06,5523.05,5534.16,5481.21,5497.33,749797376
2018-06-07,5497.33,5506.19,5454.36,5467.87,1196568320
2018-06-08,5467.87,5528.15,5449.03,5523.03,2254148352
2018-06-11,5525.37,5561.01,5512.22,5521.35,608737984
2018-06-12,5521.35,5551.42,5512.27,5544.03,1338366976
2018-06-13,5544.03,5558.02,5524.75,5534.27,886816128
2018-06-14,5534.36,5548.13,5517.73,5524.69,860546048
2018-06-15,5524.77,5524.77,5460.78,5470.32,1421048192
2018-06-18,5470.32,5470.82,5439.14,5447.39,973814016
2018-06-19,5447.39,5447.39,5409.76,5435.08,1005003456
2018-06-20,5435.08,5470.11,5411.02,5417.53,1089943808
2018-06-21,5417.53,5456.23,5381.58,5385.48,363289472
2018-06-22,5385.48,5404.87,5361.9,5375.12,399927232
2018-06-25,5375.12,5377.85,5277.99,5285.53,943991040
2018-06-26,5285.53,5317.44,5271.38,5292.61,538959296
2018-06-27,5292.61,5318.2,5270.9,5276.44,583291200
2018-06-28,5276.44,5282.99,5245.94,5257.68,789780800
2018-06-29,5257.68,5316.89,5251.91,5301.25,1278894464
2018-07-03,5301.25,5312.77,5251.49,5255.13,571278528
2018-07-04,5255.13,5266.51,5240.34,5243.81,398714624
2018-07-05,5243.81,5278.14,5243.81,5266.98,687336384
2018-07-06,5266.98,5322.62,5266.98,5284.64,654776256
2018-07-09,5281.88,5333.03,5281.85,5325.52,683326464
2018-07-10,5325.53,5332.36,5308.14,5323.29,581776128
2018-07-11,5323.29,5323.29,5277.81,5297.48,638404352
2018-07-12,5297.49,5302.7,5278.2,5283.82,520710688
2018-07-13,5283.82,5309.3,5264.7,5305.39,652645760
2018-07-17,5305.39,5363.95,5292.85,5351.7,695416384
2018-07-18,5351.7,5384.99,5351.5,5377.46,641513664
2018-07-19,5377.46,5379.53,5351.31,5371.2,528674048
2018-07-20,5371.21,5433.27,5366.65,5430.13,787065408
2018-07-23,5430.13,5437.28,5402.73,5407.6,363875200
2018-07-24,5407.59,5457.14,5406.94,5450.19,701071232
2018-07-25,5450.19,5468.11,5429.47,5457.96,683535872
2018-07-26,5457.96,5483.04,5436.32,5442.69,634162432
2018-07-27,5442.68,5457.35,5358.23,5369.51,691194112
2018-07-30,5369.51,5395.62,5363.65,5382.69,882512832
2018-07-31,5382.69,5444.02,5382.28,5434.44,851815936
2018-08-01,5434.44,5454.35,5378.77,5398.37,858732160
2018-08-02,5398.37,5401.17,5349.27,5386.07,511215783
2018-08-03,5386.07,5437.49,5386.07,5405.32,541521830
2018-08-06,5405.32,5406.89,5360.5,5364.54,608290023
2018-08-07,5364.54,5372.88,5325.12,5328.36,556339613
2018-08-08,5328.36,5350.76,5310.59,5319.26,399642596
2018-08-09,5319.26,5320.51,5275.89,5294.29,512176978
2018-08-10,5294.29,5294.29,5222.43,5267.25,1097238912
2018-08-13,5267.25,5275.66,5224.29,5227.49,1097238912
2018-08-14,5227.49,5287.75,5227.49,5272.05,612754368
2018-08-16,5272.05,5274.91,5234.09,5256.23,693664384
2018-08-17,5256.23,5272.23,5236,5242.77,751715520
2018-08-20,5242.77,5257.11,5233.37,5241.43,464435264
2018-08-21,5241.43,5258.45,5234.79,5251.14,572526592
2018-08-22,5251.14,5281.06,5241,5274.31,572526592
2018-08-23,5274.31,5289.9,5261.43,5268.95,521709824
2018-08-24,5268.95,5277.29,5255.31,5259.77,466986432
2018-08-27,5259.77,5302.23,5259.77,5281.23,527252224
2018-08-28,5281.23,5294.85,5268.56,5291.19,380984224
2018-08-29,5291.19,5311.23,5291.19,5297.78,543205888
2018-08-30,5297.78,5317.28,5236.19,5244.57,705756416
2018-08-31,5244.57,5274.97,5232.25,5270.44,813412864
2018-09-03,5270.44,5276.24,5233.03,5236.34,228666448
2018-09-04,5236.34,5239.06,5168.41,5173.03,956946176
2018-09-05,5173.03,5182.23,5137.49,5137.49,1157148288
2018-09-06,5137.49,5187.18,5137.49,5169.52,902722560
2018-09-07,5169.52,5226.69,5166.89,5218.15,663596480
2018-09-10,5218.14,5234.46,5175.29,5203.93,481907520
2018-09-11,5203.93,5217.93,5185.16,5212.36,481907520
2018-09-12,5212.36,5264.33,5211.17,5262.42,881543488
2018-09-13,5262.42,5363.96,5262.42,5362.86,1095667712
2018-09-14,5362.86,5379.91,5345.74,5354.45,957122240
2018-09-20,5354.45,5460.82,5354.45,5446.18,757347328
2018-09-21,5446.18,5507.58,5407.4,5461.82,3694045184
2018-09-24,5461.82,5465.49,5378.62,5385.65,1852933888
2018-09-25,5385.65,5385.77,5338.03,5360.58,983347648
2018-09-26,5360.58,5366.81,5325.85,5333.83,392289408
2018-09-27,5333.83,5344.23,5305.36,5323.62,581984896
2018-09-28,5323.62,5323.62,5275.48,5283.53,484001088
2018-10-01,5283.53,5301.71,5263.45,5298.38,507839552
2018-10-02,5298.38,5326.97,5292.24,5323.49,627810368
2018-10-03,5323.49,5366.21,5323.49,5342.89,559479040
2018-10-04,5342.89,5353.5,5307.61,5326.13,252254896
2018-10-05,5326.13,5341.42,5253.85,5260,675187520
2018-10-08,5260,5345.39,5260,5327.4,467191104
2018-10-09,5327.4,5336.59,5305.49,5307.93,284407392
2018-10-10,5307.93,5313.38,5222.17,5232.71,351279136
2018-10-11,5232.71,5234.22,5120.28,5168.9,601815552
2018-10-12,5168.9,5222.23,5138.71,5144.98,483203296
2018-10-16,5144.98,5260.21,5129.11,5144.34,604191744
2018-10-17,5144.34,5173.27,5137.95,5141.19,486737216
2018-10-18,5141.2,5150.06,5099.11,5119.06,387524544
2018-10-19,5119.06,5138.66,5111.2,5118.74,516982144
2018-10-22,5118.74,5152.64,5118.74,5122.51,1989817344
2018-10-23,5122.51,5122.6,5060.11,5114.17,403501765
2018-10-24,5114.17,5159.55,5114.17,5140.55,403800501
2018-10-25,5140.55,5151.69,5120.54,5141.67,389788698
2018-10-26,5141.67,5153.68,5115.3,5124.1,399849639
2018-10-29,5124.1,5166.53,5057.09,5063.63,577642876
2018-10-30,5063.63,5078.33,4998.95,5016.1,667235571
2018-10-31,5016.1,5119.25,5016.1,5104.33,661622937
2018-11-05,5104.33,5253.87,5104.33,5250.95,843163367
2018-11-06,5250.95,5251.68,5217.09,5221.93,545125506
2018-11-07,5221.93,5272.36,5215.29,5221.33,667323654
2018-11-08,5221.33,5243.35,5220.4,5227.56,529290671
2018-11-09,5227.56,5227.57,5170.89,5180.35,331758052
2018-11-12,5180.35,5185.57,5142.29,5153,329691464
2018-11-13,5153,5172.07,5126.38,5129.98,632090036
2018-11-14,5129.98,5145.93,5122.94,5135.81,549324455
2018-11-15,5135.81,5179.84,5128.56,5175.95,418781503
2018-11-16,5175.96,5199.05,5167.4,5190.98,465470371
2018-11-19,5190.98,5203.41,5150.96,5164.27,322061298
2018-11-20,5164.27,5164.27,5097.16,5100.35,687291509
2018-11-21,5100.35,5137.7,5100.35,5128.45,418106550
2018-11-22,5128.45,5128.45,5104.76,5117.15,140007654
2018-11-23,5117.15,5145.42,5101.01,5140.74,282734031
2018-11-26,5140.74,5153.13,5124.69,5133.43,535053454
2018-11-27,5133.42,5137.77,5115.33,5128.14,839710712
2018-11-28,5128.14,5136.19,5097.8,5114.16,500636380
2018-11-29,5114.16,5159.15,5108.94,5156.43,433218298
2018-11-30,5156.43,5159.73,5095.65,5111.88,805388452
2018-12-03,5111.88,5185.98,5111.88,5151.67,507901334
2018-12-04,5151.67,5162.53,5114.82,5149.11,512132164
2018-12-05,5149.11,5163.96,5129.6,5141.89,300179661
2018-12-06,5141.89,5144.31,5065.61,5121.08,379814566
2018-12-07,5121.08,5149.77,5079.31,5094.63,435084221
2018-12-10,5094.63,5104.54,5008.95,5035,518946074
2018-12-11,5035,5076.31,5032.7,5071.74,442470476
2018-12-12,5071.74,5126.8,5071.74,5118.56,688691148
2018-12-13,5118.55,5165.5,5107.03,5160,699022446
2018-12-14,5160,5173.04,5142.06,5164.25,493380903
2018-12-17,5164.25,5166.25,5095.2,5105.15,452299792
2018-12-18,5105.15,5135.83,5101.5,5116.83,503548363
2018-12-19,5116.83,5127.93,5105.1,5109.92,691739451
2018-12-20,5109.92,5109.92,5010.44,5053.37,585178033
2018-12-21,5053.37,5078.66,5022.93,5063.33,1009648056
2018-12-24,5063.33,5067.33,5015.21,5030.73,294058452
2018-12-26,5030.73,5074.13,5007.94,5062.78,596626179
2018-12-27,5062.78,5086.88,5057.25,5070.65,2288084677
2018-12-28,5070.65,5112.99,5070.65,5105.43,389856222
2019-01-02,5105.43,5137.32,5064.41,5125.37,278828370
2019-01-03,5125.37,5146.3,5096.07,5129.15,514767759
2019-01-04,5129.15,5195.45,5128.83,5189.2,632511900
2019-01-07,5189.2,5221.37,5181.24,5190.06,814504146
2019-01-08,5190.06,5229.69,5190.06,5224.28,790251005
2019-01-09,5224.28,5281.22,5224.28,5264.51,721636280
2019-01-10,5264.51,5303.31,5256.29,5297.95,751366131
2019-01-11,5297.95,5358.44,5297.69,5352.88,704454349
2019-01-14,5352.88,5357.93,5313.41,5357.15,1720007486
2019-01-15,5357.15,5377.58,5354.25,5373.92,582125760
2019-01-16,5373.92,5419.14,5373.39,5419.07,626258073
2019-01-17,5419.07,5435.94,5401.67,5435.94,546368722
2019-01-18,5435.94,5479.36,5435.94,5479.04,667028394
2019-01-21,5479.04,5484.18,5423.01,5456.39,280669490
2019-01-22,5456.39,5456.39,5344.31,5401.13,832977084
2019-01-23,5401.13,5418.67,5369.04,5402.74,518715335
2019-01-24,5402.74,5415.5,5385.44,5414.85,764305471
2019-01-25,5414.85,5442.45,5407.02,5441.72,394376392
2019-01-28,5441.72,5446.08,5376.24,5445.91,590698606
2019-01-29,5445.91,5446.6,5407.92,5415.76,514837931
2019-01-30,5415.76,5422.51,5386.6,5388.34,442476087
2019-01-31,5388.34,5453.09,5388.31,5405.61,616894668
2019-02-01,5405.61,5455.36,5405.61,5452.97,370624404
2019-02-04,5452.97,5481.08,5429.3,5472.93,290404624
2019-02-05,5472.93,5479.84,5461.64,5466.54,724276031
2019-02-06,5466.54,5470.81,5425.41,5426.51,515453627
2019-02-07,5426.51,5442.87,5409.27,5426.94,581340836
2019-02-08,5426.94,5431.13,5360.37,5379.09,343234587
2019-02-11,5379.09,5398.28,5363.02,5375.07,415850251
2019-02-12,5375.07,5384.88,5358.4,5384.88,382730453
2019-02-13,5384.88,5398.75,5376.64,5386.61,731472843
2019-02-14,5386.61,5398.75,5368.13,5376.39,587625913
2019-02-15,5376.39,5401.79,5356.37,5399.83,471546009
2019-02-18,5399.83,5401.47,5360.1,5370.29,163732160
2019-02-19,5370.29,5387.37,5358.52,5386.31,549463049
2019-02-20,5386.31,5422.75,5384.99,5410.5,492256522
2019-02-21,5410.5,5439.21,5387.44,5439.12,468536177
2019-02-22,5439.12,5485.09,5434.45,5483.93,537858356
2019-02-25,5483.92,5515.95,5477.96,5479.69,527106372
2019-02-26,5479.69,5493.32,5449.3,5475.54,581686190
2019-02-27,5475.54,5476.2,5356.58,5372.59,666830265
2019-02-28,5372.59,5372.59,5281.01,5287.54,984486161
2019-03-01,5287.54,5301.04,5269.44,5274.66,527181260
2019-03-04,5274.66,5291.91,5229.58,5240.89,360662356
2019-03-05,5240.89,5255.05,5227.34,5229.9,438831988
2019-03-06,5229.9,5260.6,5229.9,5256.07,600340228
2019-03-07,5256.07,5267.59,5236.42,5256.82,1949715790
2019-03-08,5256.82,5285.31,5213.37,5274.96,446299592
2019-03-11,5274.96,5329.91,5273.77,5299.32,531450209
2019-03-12,5299.33,5328.39,5288.22,5289.44,600984622
2019-03-13,5289.44,5319.17,5289.44,5313.49,809649837
2019-03-14,5313.49,5317.97,5286.63,5300.79,759620938
2019-03-15,5300.79,5345.32,5300.79,5324.12,1390522700
2019-03-18,5324.12,5339.83,5306.38,5324.4,644366737
2019-03-19,5324.4,5339.54,5303.04,5305.72,709150738
2019-03-20,5305.72,5309.84,5245.09,5245.09,434780079
2019-03-21,5245.09,5262.38,5232.96,5261.33,413629478
2019-03-22,5261.33,5264.54,5175.93,5209.98,435049815
2019-03-25,5209.98,5224.83,5155.16,5193.52,819106481
2019-03-26,5193.52,5209.9,5166.6,5190.89,446038472
2019-03-27,5190.89,5192.92,5154.59,5174.14,361204404
2019-03-28,5174.14,5214.02,5167.33,5214.02,370712103
2019-03-29,5214.02,5259.41,5214.02,5259.41,592563391
2019-04-01,5259.41,5287.59,5255.56,5256.67,430736227
2019-04-02,5256.67,5266.1,5193.33,5208.56,537505530
2019-04-03,5208.55,5244.14,5202.69,5222.96,689536039
2019-04-04,5222.96,5283.7,5204.13,5283.7,546250097
2019-04-05,5283.7,5290.31,5254.94,5254.94,571409404
2019-04-08,5254.94,5274.72,5243.63,5274.72,426627390
2019-04-09,5274.72,5282.15,5239.79,5281.78,2302453990
2019-04-10,5281.78,5285.52,5265.74,5278,534877803
2019-04-11,5278,5281.42,5240.92,5254.88,549197680
2019-04-12,5254.87,5259.4,5224.76,5239.57,423340521
2019-04-15,5239.57,5255.18,5228.02,5232.32,284116464
2019-04-16,5232.32,5261.94,5227.7,5261,339538545
2019-04-17,5261,5279.13,5258.22,5275.43,742187317
2019-04-18,5275.43,5278.46,5245.22,5261.71,484053694
2019-04-22,5261.71,5263.8,5232.96,5234.3,359129945
2019-04-23,5234.3,5238.42,5197,5217.07,405753415
2019-04-24,5217.07,5224.15,5170.7,5201.44,551090779
2019-04-25,5201.44,5204.89,5155.13,5170.42,398183575
2019-04-26,5170.42,5192.98,5147.2,5191.7,284049011
2019-04-29,5191.7,5191.7,5167.95,5169.86,415119865
2019-04-30,5169.86,5187.32,5155.84,5187.1,662522644
2019-05-02,5187.1,5197.07,5141.58,5141.58,964348338
2019-05-03,5141.58,5178.8,5132.32,5132.32,457973176
2019-05-06,5132.32,5143.43,5086.06,5124.21,614877860
2019-05-07,5124.21,5125.01,5069.09,5078.64,966213342
2019-05-08,5078.64,5080.31,5035.74,5060.47,918755287
2019-05-09,5060.47,5069.47,5016.35,5045.53,1086824642
2019-05-10,5045.54,5073.34,5008.49,5050.57,624669114
2019-05-13,5050.57,5079.86,4969.82,4970.01,545657011
2019-05-14,4970.01,5022.75,4967.26,5018.93,793648614
2019-05-15,5018.93,5023.27,4972.47,5005.24,631317849
2019-05-16,5005.24,5016.85,4977.75,4977.75,617083430
2019-05-17,4977.75,4987.27,4925.58,4925.58,627378058
2019-05-20,4925.58,4944.58,4914.48,4914.48,444912451
2019-05-22,4914.48,4950.66,4912.53,4920.89,506988226
2019-05-23,4886.79,4910.9,4884.6,4893.89,469032828
2019-05-24,4893.89,4911.73,4881.47,4881.47,422212611
2019-05-27,4881.47,4883.26,4850.29,4850.38,240855359
2019-05-28,4850.38,4863.79,4798.35,4798.35,2342613347
2019-05-29,4798.35,4877.9,4798.35,4876.72,1266409495
2019-05-30,4876.71,4942.26,4872.79,4934.41,889495268
2019-05-31,4934.41,4987.6,4904.18,4977.09,721003154
2019-06-03,4977.09,5019.9,4974.09,5013.66,536803862
2019-06-04,5013.66,5035.55,5002.29,5005.39,671549686
2019-06-05,5005.39,5019.41,4951.55,4957.45,421695435
2019-06-06,4957.45,4967.9,4920.82,4926.98,808791205
2019-06-07,4926.98,4968.87,4922.68,4951.13,632234527
2019-06-10,4951.13,5019.78,4951.13,5018.99,582863035
2019-06-11,5018.99,5093.94,5018.99,5069.23,922445246
2019-06-12,5069.23,5085.79,5057.11,5067.85,532260025
2019-06-13,5067.85,5076.47,5054.63,5071.77,581533517
2019-06-14,5071.76,5072.83,5042.72,5058.88,351809667
2019-06-17,5058.88,5060.01,5024.92,5024.91,276949760
2019-06-18,5024.92,5057.95,5024.92,5040.57,927668548
2019-06-19,5040.57,5042.57,5019.44,5033.6,460024061
2019-06-20,5033.6,5061.5,5027.02,5060.72,684534022
2019-06-21,5060.72,5063.98,5043.56,5060,1498236236
2019-06-24,5060,5092.48,5048.05,5090.65,441348063
2019-06-25,5090.65,5098.44,5077.19,5098.18,591910155
2019-06-26,5098.18,5098.18,5075.5,5083.55,484411125
2019-06-27,5083.55,5091.9,5046.76,5074.03,346630827
2019-06-28,5074.03,5082,5048.96,5070.72,447632169
2019-07-01,5070.71,5099.89,5062.9,5062.9,498288543
2019-07-02,5062.9,5064.91,5009.72,5009.72,585707868
2019-07-03,5009.72,5055.24,5008.81,5054.95,588637854
2019-07-04,5054.95,5058.69,5038.05,5054.87,325800193
2019-07-05,5054.88,5076.73,5016.1,5075.73,486549178
2019-07-08,5075.73,5076.79,5048.07,5066.69,437408509
2019-07-09,5066.69,5074.86,5036.69,5054.21,577894790
2019-07-10,5054.21,5074.68,5046.87,5073.48,630240839
2019-07-11,5073.48,5090.74,5068.81,5074.88,730146265
2019-07-12,5074.88,5086.49,5066.87,5068.41,356026626
2019-07-15,5068.41,5080.12,5062.25,5076.43,212180834
2019-07-17,5076.43,5083.16,5039.63,5050.75,512475656
2019-07-18,5050.75,5057.89,5035.74,5041.09,310132893
2019-07-19,5041.09,5059.69,5027.28,5052.72,465259721
2019-07-22,5052.72,5063.89,5023.13,5032.09,665441419
2019-07-23,5032.09,5041.2,4991.67,4997.63,572193904
2019-07-24,4997.63,4998.95,4966.32,4969.33,295066944
2019-07-25,4969.33,4993.4,4962.73,4992.75,557506768
2019-07-26,4992.75,5018.57,4974.62,4981.09,507313249
2019-07-29,4981.09,5001.74,4980.34,5000.71,322651937
2019-07-30,5000.71,5008.67,4986.69,5001.1,437904824
2019-07-31,5001.1,5008.56,4972.11,4972.36,713040296
2019-08-01,4972.36,4990.99,4940.4,4940.81,435310993
2019-08-02,4940.81,4940.81,4872.05,4885.29,476438153
2019-08-05,4885.29,4885.29,4758.58,4780.39,835543474
2019-08-06,4780.39,4837.25,4777.87,4777.87,845876312
2019-08-07,4777.87,4826.45,4763.22,4811.07,833539530
2019-08-08,4811.07,4913.05,4811.07,4910.08,713668974
2019-08-09,4910.08,4941.33,4891.42,4913.1,511224711
2019-08-12,4913.1,4913.1,4802.81,4827.53,491389916
2019-08-13,4827.53,4873.7,4820.97,4845.6,1229072940
2019-08-14,4845.6,4848.06,4781.03,4781.03,661032016
2019-08-16,4781.03,4808.76,4771.91,4798.52,603784947
2019-08-19,4798.52,4830.59,4787.01,4787.01,369014870
2019-08-20,4787.01,4798.92,4770.41,4777.04,549135493
2019-08-21,4777.04,4805.87,4777.04,4784.49,638570121
2019-08-22,4784.5,4790.82,4729.42,4738.97,760774944
2019-08-23,4738.97,4739.75,4644.78,4648.62,740323111
2019-08-26,4648.63,4675.6,4594.51,4616.64,440059843
2019-08-27,4616.64,4664.2,4604.68,4604.96,3098717083
2019-08-28,4604.96,4619.68,4589.45,4609.64,946017955
2019-08-29,4609.64,4692.59,4609.64,4692.2,497772037
2019-08-30,4692.2,4804.58,4683.88,4804.37,871492084
2019-09-02,4804.37,4804.8,4764.81,4772.2,182568246
2019-09-03,4772.2,4772.2,4713.35,4713.35,450243304
2019-09-04,4713.35,4759.92,4713.35,4757.44,500320010
2019-09-05,4757.44,4822.96,4757.44,4817.83,1023000670
2019-09-06,4817.83,4838.15,4811.08,4823.57,451771965
2019-09-09,4823.57,4865.53,4820.61,4860.63,372707935
2019-09-10,4860.63,4880.6,4844.89,4880.27,662330223
2019-09-11,4880.27,4957,4858.89,4957,2953078180
2019-09-12,4957,4975.85,4939.32,4974.8,693500449
2019-09-13,4974.79,5008.7,4962.15,5004.44,513678455
2019-09-16,5004.44,5069.68,4985.3,5069.68,685071536
2019-09-17,5069.68,5072.93,5028.57,5072.93,1937967059
2019-09-23,5072.93,5078.87,5020.35,5025.21,1313209344
2019-09-24,5025.21,5041.3,4988.29,5000.64,600407036
2019-09-25,5000.64,5006.24,4954.54,5006.24,537512939
2019-09-26,5006.24,5026.19,5003.71,5026.19,473916620
2019-09-27,5026.19,5152.3,5026.19,5099.64,605005462
2019-09-30,5099.64,5121.34,5037.75,5059.04,686609036
2019-10-01,5059.04,5063.36,5028.11,5042.61,587099055
2019-10-02,5042.61,5046.11,5007.77,5021.67,943629284
2019-10-03,5021.67,5025.26,4983.82,5000.77,543352466
2019-10-04,5000.77,5044.18,5000.77,5040.2,738928827
2019-10-07,5040.2,5051.36,5027.19,5050.95,510563442
2019-10-08,5050.96,5050.96,5020.46,5041.19,366218991
2019-10-09,5041.19,5061.87,5028.6,5032.56,314657899
2019-10-10,5032.56,5062.25,5028.96,5056.11,573024026
2019-10-11,5056.11,5136.6,5056.11,5136.6,520365514
2019-10-14,5136.6,5146.64,5119.96,5131.57,639911895
2019-10-15,5131.57,5157.5,5127.22,5157.5,553521885
2019-10-16,5157.5,5157.5,5125.05,5150.11,510453483
2019-10-17,5150.11,5180.53,5143.16,5172.31,537286497
2019-10-18,5172.31,5192.39,5167.04,5192.39,735053345
2019-10-21,5192.39,5194.01,4920.75,4953.2,1014870912
2019-10-22,4953.2,5018.91,4925.86,4992.77,1566258486
2019-10-23,4992.77,5005.6,4896.75,4910.53,948324399
2019-10-24,4910.54,5014.95,4853.51,5014.95,1196209029
2019-10-25,5014.95,5014.95,4942.69,4943.85,548375414
2019-10-29,4962.34,4963.38,4852.22,4880.87,697623407
2019-10-30,4880.87,4881.01,4699.61,4744.13,1354886709
2019-11-04,4744.13,4836.45,4744.13,4801.56,1088367055
2019-11-05,4801.56,4801.57,4686.11,4730.12,1534274171
2019-11-06,4730.12,4732.09,4566.3,4599.38,1479065258
2019-11-07,4599.38,4672.78,4597.05,4672.77,1990649038
2019-11-08,4672.77,4704.03,4654.59,4690.88,1232096823
2019-11-11,4690.88,4690.88,4596.3,4619.59,818320797
2019-11-12,4619.59,4619.96,4425.29,4544.2,1601534454
2019-11-13,4544.2,4546.93,4408.17,4412.25,1502124565
2019-11-14,4412.25,4505.82,4411.9,4498.52,1296358760
2019-11-15,4498.52,4863.23,4498.52,4861.44,1658087066
2019-11-18,4861.44,4891.27,4777.53,4814.17,989519645
2019-11-19,4814.17,4817.73,4749.79,4791.88,922758903
2019-11-20,4791.88,4817.03,4743.84,4786.12,1289221677
2019-11-21,4786.12,4790.43,4734.95,4744.3,700576502
2019-11-22,4744.3,4752.99,4691.15,4729.9,1096323075
2019-11-25,4729.9,4729.9,4649.7,4651.65,816146712
2019-11-26,4651.65,4672.18,4547.94,4563,2411607059
2019-11-27,4563,4613.05,4559.78,4596.44,1155829816
2019-11-28,4596.44,4599.36,4493.69,4518.68,546100573
2019-11-29,4518.68,4600.75,4497.56,4538.8,763735656
2019-12-02,4538.8,4553.04,4499.7,4501.58,795520956
2019-12-03,4501.58,4512.05,4468.3,4492.92,793652581
2019-12-04,4492.92,4644.98,4492.92,4644.98,1018875522
2019-12-05,4644.98,4751.6,4644.98,4735.1,1690185487
2019-12-06,4735.1,4758.39,4717.9,4723.8,811173785
2019-12-09,4723.8,4753.33,4711.51,4748.2,957994299
2019-12-10,4748.2,4773.62,4739.61,4759.73,630697696
2019-12-11,4759.73,4813.93,4759.73,4784.73,950326671
2019-12-12,4784.73,4821.5,4783.51,4815.27,1242814057
2019-12-13,4815.27,4908.11,4815.27,4884.92,844385338
2019-12-16,4884.92,4904.18,4873.57,4876.31,652874786
2019-12-17,4876.31,4879.68,4794.24,4814.68,1172981777
2019-12-18,4814.68,4821.64,4706.27,4739,1094504749
2019-12-19,4739,4757.71,4723.29,4752.91,1071336489
2019-12-20,4752.91,4767.69,4729.03,4735.95,1672965419
2019-12-23,4735.95,4753.86,4707.36,4726.1,543347649
2019-12-24,4726.1,4730.54,4710.15,4714.65,142307836
2019-12-26,4714.65,4728.96,4656.29,4673.77,746616715
2019-12-27,4673.77,4675.84,4642.09,4669.06,913240676
2019-12-30,4669.06,4688.87,4652.73,4669.85,619719988
2020-01-02,4669.85,4804.92,4669.85,4804.59,443644974
2020-01-03,4804.59,4839.7,4744.47,4839.7,635074322
2020-01-06,4839.7,4885.46,4785.43,4884.39,636570489
2020-01-07,4884.39,4919.55,4869.73,4913.36,817826495
2020-01-08,4913.36,4920.98,4875.29,4909.76,727892626
2020-01-09,4909.76,4914.4,4862.25,4898.43,720921439
2020-01-10,4898.43,4996.36,4889.91,4996.19,589533448
2020-01-13,4996.19,5000.59,4950.83,4958.79,950645224
2020-01-14,4958.79,4969.83,4901.41,4922.18,933912540
2020-01-15,4922.18,4924.7,4847.12,4883.68,952084339
2020-01-16,4883.68,4893.52,4866.51,4893.52,888542222
2020-01-17,4893.52,4912.14,4866.76,4881.32,502341458
2020-01-20,4881.32,4894.43,4810.51,4816.01,496450296
2020-01-21,4816.01,4816.01,4693.16,4693.92,998620023
2020-01-22,4693.92,4720.49,4666.5,4670.02,674528574
2020-01-23,4670.02,4675.98,4610.56,4652.01,1002736169
2020-01-24,4652.01,4694.9,4634.08,4640.86,375195268
2020-01-27,4640.86,4642.3,4530.07,4561.6,476958260
2020-01-28,4561.6,4607.41,4556.74,4570.42,473449051
2020-01-29,4570.42,4582.6,4551.61,4573.85,526594364
2020-01-30,4573.85,4573.85,4516.97,4550.91,742044340
2020-01-31,4550.91,4589.34,4538.99,4572.06,946298023
2020-02-03,4572.06,4605.01,4571.08,4579.45,998478810
2020-02-04,4579.45,4685.89,4579.45,4669.25,707941520
2020-02-05,4669.25,4710.08,4665.86,4675.28,806905828
2020-02-06,4675.28,4710.61,4675.28,4699.52,646848429
2020-02-07,4699.52,4705.75,4658.59,4686.83,547230875
2020-02-10,4686.83,4688.03,4619.97,4627.63,353165276
2020-02-11,4627.63,4660.88,4627.63,4660.27,660781714
2020-02-12,4660.27,4688.14,4655.79,4667.9,671861919
2020-02-13,4667.9,4667.9,4625.9,4659.81,573582400
2020-02-14,4659.81,4670.34,4627.48,4655.86,359101931
2020-02-17,4655.86,4657.43,4618.82,4631.33,175027500
2020-02-18,4631.33,4631.8,4543.39,4543.62,693450534
2020-02-19,4543.62,4568.83,4494.48,4519.19,1213910584
2020-02-20,4519.19,4550.3,4503.68,4536.05,822955267
2020-02-21,4536.05,4540.99,4523.69,4532.61,735297388
2020-02-24,4532.62,4532.62,4420.64,4430.63,357697102
2020-02-25,4430.63,4439.09,4361.41,4361.41,744142278
2020-02-26,4361.41,4363.65,4297.7,4297.7,856107409
2020-02-27,4297.7,4299.74,4203.91,4263.24,621387968
2020-02-28,4263.24,4263.24,4122.63,4122.63,1689064002
2020-03-02,4122.63,4286.79,4121.42,4283.63,1028292996
2020-03-03,4283.63,4368.63,4282.21,4289.4,1304994400
2020-03-04,4289.4,4368.06,4289.4,4366.36,749722617
2020-03-05,4366.36,4366.36,4298.56,4324.09,773820405
2020-03-06,4324.09,4324.09,4228.82,4229.46,624724464
2020-03-09,4229.46,4229.46,4035.54,4035.54,1262864306
2020-03-10,4035.54,4168.28,3973.52,4070.29,832648904
2020-03-11,4070.29,4073.13,3704.09,3979.67,861712229
2020-03-12,3979.67,3979.67,3683.47,3727.6,1297637263
2020-03-13,3727.6,3886.33,3683.47,3763.57,998089058
2020-03-16,3763.57,3765.08,3224.82,3232.36,1053553086
2020-03-17,3232.36,3395.34,3219.54,3271.4,1519826194
2020-03-18,3271.4,3271.4,2850.78,2876.03,1368886000
2020-03-19,2876.03,3178.23,2876.03,3081.43,1160735060
2020-03-20,3081.43,3310.93,3075.96,3077.18,2311378887
2020-03-23,3077.18,3128.02,2896.91,2897.83,1018254086
2020-03-24,2897.83,3100.76,2894.01,2894.74,1274019666
2020-03-25,2894.74,3146.73,2894.74,3123.13,1941400311
2020-03-26,3123.13,3364.69,3067.42,3214.57,1621571771
2020-03-27,3214.57,3240.64,3135.46,3228.37,1149572710
2020-03-30,3228.37,3358.34,3228.37,3316.27,1236106231
2020-03-31,3316.27,3513.06,3316.27,3487.49,1887605387
2020-04-01,3487.49,3487.49,3343.62,3421.39,827108324
2020-04-02,3421.39,3609.08,3421.39,3559.25,1270867381
2020-04-03,3559.25,3695.11,3559.25,3674.43,1522781419
2020-04-06,3674.43,3815.64,3674.43,3748.47,1453039228
2020-04-07,3748.47,3824.01,3711.05,3711.66,1723076769
2020-04-08,3711.66,3788.07,3711.59,3759.76,1078699741
2020-04-09,3759.76,3860.98,3759.76,3822.18,3578306657
2020-04-13,3822.18,3859.84,3758.03,3859.16,955326779
2020-04-14,3859.16,3930.67,3859.16,3919.91,1306457171
2020-04-15,3919.91,3924.13,3838.18,3854.71,1388916148
2020-04-16,3854.71,3868.87,3784.7,3802.47,1743458501
2020-04-17,3802.47,3899.89,3802.47,3819.61,903853904
2020-04-20,3819.61,3822.83,3748.24,3748.31,964879173
2020-04-21,3748.31,3748.31,3645.38,3652.87,1134002020
2020-04-22,3652.87,3716.16,3652.87,3678.5,1038004075
2020-04-23,3678.5,3748.84,3678.5,3748.49,1435161200
2020-04-24,3748.49,3754.16,3679.28,3679.67,1261517488
2020-04-27,3679.67,3811.73,3679.67,3810.89,1341825794
2020-04-28,3810.89,3925.36,3810.89,3900.92,1731448077
2020-04-29,3900.92,4020.21,3900.92,4014.7,1350620762
2020-04-30,4014.7,4017.47,3943.62,3977.56,990564056
2020-05-04,3977.56,3980.42,3829.37,3853.27,1017676507
2020-05-05,3853.27,3946.6,3853.27,3922.4,966037597
2020-05-06,3922.4,3992.32,3922.4,3964.94,1077757149
2020-05-07,3964.94,4036.99,3964.94,3999.54,1870021509
2020-05-08,3999.54,4026.75,3818.24,3818.24,3047458807
2020-05-11,3818.24,3856.62,3793.5,3811.75,1241713571
2020-05-12,3811.75,3863.03,3734.28,3734.75,1585359450
2020-05-13,3734.75,3737.09,3542.98,3604.91,2541078024
2020-05-14,3604.91,3669.15,3534.32,3641.64,1413897189
2020-05-15,3641.64,3680.11,3611.36,3622.15,1005892456
2020-05-18,3622.15,3782.21,3622.15,3763.21,1344882851
2020-05-19,3763.21,3796.27,3729.86,3729.97,1428251262
2020-05-20,3729.97,3775.3,3729.97,3755.08,1068046313
2020-05-22,3755.08,3776.96,3716.62,3723.57,1436241062
2020-05-25,3723.57,3782.96,3706.73,3751.39,968012524
2020-05-26,3751.39,3792.53,3727.53,3733.78,1582321353
2020-05-27,3733.78,3781.17,3721.22,3769.32,1937409576
2020-05-28,3769.32,3775.78,3654.83,3658.11,2118308252
2020-05-29,3658.11,3661.11,3591.31,3647.6,5637081974
2020-06-01,3647.6,3714.61,3616.68,3685.72,1807631388
2020-06-02,3685.72,3776.27,3685.72,3750.37,2034506138
2020-06-03,3750.37,3833.47,3749.81,3833.47,2146388911
2020-06-04,3833.47,3885.41,3793.76,3885.41,2085338936
2020-06-05,3885.41,4055.09,3885.41,4033.42,4123251332
2020-06-08,4033.42,4149.02,4033.42,4139.9,4595391403
2020-06-09,4139.89,4148.38,4043.29,4126.17,2502399780
2020-06-10,4126.17,4145.92,4062.53,4063.89,1969440069
2020-06-11,4063.89,4063.89,3926.82,3944.23,1348872609
2020-06-12,3944.23,4019.2,3944.23,3981.84,1107852115
2020-06-15,3981.84,3981.84,3888.23,3893.13,979269609
2020-06-16,3893.13,3981.46,3893.13,3939.79,1332734716
2020-06-17,3939.79,4024.38,3939.79,3996.6,2241839826
2020-06-18,3996.6,4006.24,3974.02,3990.77,1205404132
2020-06-19,3990.77,4039.73,3990.77,4026.79,2504511584
2020-06-22,4026.79,4042.47,3975.62,3998.52,1573916336
2020-06-23,3998.52,4031.73,3974.34,4031.73,1214705196
2020-06-24,4031.73,4046.84,4001.36,4036.23,825759796
2020-06-25,4036.23,4050.91,4005.23,4038.32,725747177
2020-06-26,4038.31,4046.14,3990.59,3990.95,641040090
2020-06-30,3990.95,4009.83,3959.02,3959.02,650352052
2020-07-01,3959.02,4046.39,3959.02,4037.07,711894856
2020-07-02,4037.07,4179.43,4037.07,4177.89,1521595580
2020-07-03,4177.89,4224.38,4172.17,4202.17,481510961
2020-07-06,4202.17,4310.22,4202.17,4284.42,1418860843
2020-07-07,4284.42,4284.42,4214.24,4257.67,1106144476
2020-07-08,4257.67,4259.5,4135.14,4185.91,1512570686
2020-07-09,4185.91,4185.91,4008.1,4032.15,1540470901
2020-07-10,4032.15,4043.42,3999.82,4029.4,1926897928
2020-07-13,4029.4,4142.33,4029.4,4115.28,1294577891
2020-07-14,4115.28,4181.06,4081.6,4180.91,1041131551
2020-07-15,4180.91,4206.05,4041.62,4041.62,1123311775
2020-07-17,4041.62,4047.76,3968.61,3994.73,3903580138
2020-07-20,3994.73,3994.73,3891.36,3924.61,1445760941
2020-07-21,3924.61,3938.53,3882.87,3887.28,1248552322
2020-07-22,3887.28,3966.92,3865.31,3944.82,1212378832
2020-07-23,3944.82,4026.37,3940.04,3984.28,1130824946
2020-07-24,3984.28,4029.43,3956.48,4014.88,983868932
2020-07-27,4014.88,4071.46,4014.88,4062.65,1176775606
2020-07-28,4062.65,4086.88,4055.18,4055.59,1494366090
2020-07-29,4055.59,4055.59,3969.25,3983.25,1529942864
2020-07-30,3983.25,3983.25,3919.24,3953.3,1664969815
2020-07-31,3953.3,4017.08,3953.3,4017.08,1786745273
2020-08-03,4017.08,4017.08,3946.52,3946.52,2039049578
2020-08-04,3946.52,4008.35,3925.87,3926.25,1678659196
2020-08-05,3926.25,3979.06,3926.25,3932.35,1198058515
2020-08-06,3932.35,3969.51,3917.71,3968.74,640888814
2020-08-07,3968.74,4003.18,3968.74,3988.9,649260260
2020-08-10,3988.9,4026.54,3983.86,3984.09,720487048
2020-08-11,3984.09,4026.26,3984.09,4000.25,819537798
2020-08-12,4000.25,4044.89,4000.25,4036.54,641340091
2020-08-13,4036.54,4079.03,3993.01,4004.99,633334928
2020-08-14,4004.99,4027.4,4004.99,4017.11,687321633
2020-08-17,4017.11,4044.74,4017.11,4041.02,608776673
2020-08-18,4041.02,4051.68,4004.07,4023.76,1284194454
2020-08-19,4023.76,4028.19,3986.51,3998.8,1120598896
2020-08-20,3998.8,3998.8,3967.14,3977.97,1299285364
2020-08-21,3977.97,3994.87,3967.79,3994.71,1463566737
2020-08-24,3994.71,4012.08,3956.64,3962.37,503010476
2020-08-25,3962.37,3973.03,3885.75,3897.73,1392029822
2020-08-26,3897.73,3907.75,3855.61,3861.65,1229772496
2020-08-27,3861.65,3887.8,3849.75,3887.8,1282119008
2020-08-28,3887.8,3921.54,3868.09,3873.78,982865659
2020-08-31,3873.77,3886.24,3767.15,3767.15,2499186417
2020-09-01,3767.15,3790.75,3737.54,3752.95,1652332696
2020-09-02,3752.95,3828.91,3752.95,3814.95,680717335
2020-09-03,3814.95,3845.9,3795.08,3845.87,737127506
2020-09-04,3845.87,3858.64,3794.63,3810.61,661145812
2020-09-07,3810.61,3856.48,3810.61,3854.21,507884380
2020-09-08,3854.21,3854.21,3814.18,3826.07,672423272
2020-09-09,3826.07,3837.57,3771.72,3771.72,1006666081
2020-09-10,3771.72,3782.86,3673.07,3687.17,858726931
2020-09-11,3687.17,3715.52,3657.85,3712.67,1602386058
2020-09-14,3712.67,3748.36,3708.25,3709.84,873596771
2020-09-15,3709.84,3735.93,3709.84,3721.71,760884005
2020-09-16,3721.71,3723.14,3696.64,3717.06,865567353
2020-09-17,3717.06,3729.64,3678.6,3729.64,1741392686
2020-09-21,3729.64,3729.64,3640.63,3643.86,1787625832
2020-09-22,3643.85,3678.01,3634.63,3634.63,1499455264
2020-09-23,3634.63,3634.87,3512.53,3520.46,1163609767
2020-09-24,3520.45,3592.59,3520.45,3571.42,1567760100
2020-09-25,3571.42,3589.04,3563.08,3589.04,1371904538
2020-09-28,3589.04,3632.14,3589.04,3595.39,915721484
2020-09-29,3595.39,3595.4,3539.67,3555.32,876101171
2020-09-30,3555.32,3637.3,3555.32,3637.3,1214378726
2020-10-01,3637.3,3660.67,3618.86,3635.47,1070855196
2020-10-02,3635.47,3674,3591.29,3666.03,980202195
2020-10-05,3666.03,3698.75,3663.46,3675.83,877711876
2020-10-06,3675.83,3682.93,3612.85,3621.71,1478541585
2020-10-07,3621.71,3629.38,3580.64,3588.35,611240011
2020-10-08,3588.35,3650.35,3588.35,3650.27,1659305812
2020-10-09,3650.27,3692.33,3635.59,3677.45,922138242
2020-10-13,3677.45,3690.67,3636.54,3654.69,1173813276
2020-10-14,3654.69,3666.27,3640.43,3664.4,1962599826
2020-10-15,3664.4,3690.63,3619.65,3661.72,1212379492
2020-10-16,3661.72,3674.64,3628.76,3640.58,1694212364
2020-10-19,3640.58,3677.22,3631.38,3631.8,1080595518
2020-10-20,3631.8,3678.99,3631.8,3672.92,1430748930
2020-10-21,3672.92,3782.95,3670.15,3782.66,1918291432
2020-10-22,3782.66,3817.12,3758.84,3811.29,1942598994
2020-10-23,3811.29,3831.4,3799.49,3807.95,979871012
2020-10-26,3807.95,3808.43,3701.14,3705.99,1353242039
2020-10-27,3705.99,3751.63,3675.47,3697,844671924
2020-10-28,3697,3697.91,3611.73,3629.48,1621282884
2020-10-29,3629.48,3636.44,3574.45,3582.64,792904678
2020-10-30,3582.641,3598.52,3530.63,3539.92,2315157271
2020-11-02,3539.92,3606.53,3539.92,3571.13,1125490100
2020-11-03,3571.13,3601.44,3506.29,3521.45,1244607032
2020-11-04,3521.45,3554.87,3489.65,3518.05,1429768328
2020-11-05,3518.05,3705.51,3518.05,3703.94,921552834
2020-11-06,3703.94,3812.79,3686.68,3812.38,734838865
2020-11-09,3812.38,3951.95,3812.38,3928.48,1407607201
2020-11-10,3928.48,3978.1,3887.19,3977.45,1357543413
2020-11-11,3977.45,4010.47,3948.65,3979.34,1961902254
2020-11-12,3979.34,3981.86,3916.5,3916.5,1233550889
2020-11-13,3916.5,4007.43,3916.5,4005.35,1514135911
2020-11-16,4005.35,4097.03,4005.35,4047.42,2067801792
2020-11-17,4047.42,4054.93,3993.5,4053.5,1257154945
2020-11-18,4053.5,4109.19,4053.5,4108.79,2036467093
2020-11-19,4108.79,4110.32,4018.53,4028.3,1711989374
2020-11-20,4028.3,4067.73,4024.86,4054.53,1096201988
2020-11-23,4054.53,4131.91,4054.53,4131.26,1482474972
2020-11-24,4131.27,4208.96,4131.26,4197.27,1141563808
2020-11-25,4197.27,4207.34,4127.63,4135.16,997680919
2020-11-26,4135.16,4165.08,4091.91,4121.96,805183873
2020-11-27,4121.96,4155.86,4115.57,4117.03,726376971
2020-11-30,4117.03,4152.09,4032.87,4032.87,3949184525
2020-12-01,4032.87,4114.11,4032.87,4110.59,1428783957
2020-12-02,4110.59,4157.21,4091.74,4157.12,1918420797
2020-12-03,4157.12,4188.8,4142.26,4188.8,1581095705
2020-12-04,4188.8,4213.34,4173.49,4191.18,1810291860
2020-12-07,4191.18,4195.51,4081.26,4130.41,944821506
2020-12-09,4130.41,4193.63,4125.72,4148.7,1139345194
2020-12-10,4148.7,4181.9,4106.37,4106.42,907634040
2020-12-11,4106.42,4123.23,4054.65,4085.89,859923144
2020-12-14,4085.89,4127.62,4052.46,4052.84,837632790
2020-12-15,4052.84,4084.87,4041.4,4061.67,743609442
2020-12-16,4061.67,4111.42,4061.66,4110.99,768329621
2020-12-17,4110.99,4200.52,4110.6,4199.33,836307041
2020-12-18,4199.33,4251.72,4199.33,4210.69,1505394318
2020-12-21,4210.69,4210.69,4114.76,4162.96,803432869
2020-12-22,4162.96,4244.3,4162.96,4190.03,895710137
2020-12-23,4190.03,4217.58,4143.78,4156.29,636996677
2020-12-24,4156.29,4157.33,4106.11,4133.35,512054146
2020-12-28,4133.35,4192.13,4133.35,4180.22,757035960
2020-12-29,4180.21,4214.29,4180.21,4197.87,772591323
2020-12-30,4197.87,4222.26,4177.21,4177.22,894411945
2021-01-04,4177.21,4273.95,4177.21,4257.44,1302858520
2021-01-05,4257.44,4367.18,4244.84,4367.18,906605901
2021-01-06,4367.18,4438.32,4366,4417.84,781096307
2021-01-07,4417.84,4529.23,4417.84,4528.85,1155171039
2021-01-08,4528.86,4568.77,4491.6,4560.02,916808381
2021-01-11,4560.02,4560.02,4497.32,4552.52,748101326
2021-01-12,4552.52,4610.61,4546.03,4600.12,871182831
2021-01-13,4600.12,4658.71,4600.12,4658.71,1305555333
2021-01-14,4658.71,4675.73,4609.03,4640.84,676308596
2021-01-15,4640.84,4641.04,4571.97,4572.1,653405843
2021-01-18,4572.1,4624.11,4531.67,4624.11,697887929
2021-01-19,4624.11,4691.67,4624.11,4669.74,1014436253
2021-01-20,4669.74,4697.16,4631.56,4637.84,869384819
2021-01-21,4637.84,4669.61,4579.27,4579.27,548187767
2021-01-22,4579.27,4579.27,4481,4481,705877462
2021-01-25,4481,4519.3,4471.53,4488.93,762910040
2021-01-26,4488.93,4533.54,4457.27,4497.74,901144560
2021-01-27,4497.74,4497.74,4395.55,4417.99,888278904
2021-01-28,4417.99,4426.97,4353.99,4410.8,1030447496
2021-01-29,4410.8,4420.61,4288.65,4288.65,1204421853
2021-02-01,4288.65,4381.68,4288.65,4381.01,747111504
2021-02-02,4381.01,4453.04,4381.01,4416.95,703519338
2021-02-03,4416.95,4438.86,4400.39,4401.87,1083694517
2021-02-04,4401.87,4416.02,4373.59,4412,927070307
2021-02-05,4412,4460.33,4411.67,4449.45,774889205
2021-02-08,4449.45,4494.28,4449.45,4487.09,678108765
2021-02-09,4487.09,4543.43,4478.5,4542.72,712873614
2021-02-10,4542.72,4558.82,4490.95,4527.66,546505918
2021-02-11,4527.66,4559.01,4508.4,4548.2,917568559
2021-02-12,4548.2,4599.71,4531.61,4599.09,2380549778
2021-02-15,4599.09,4625.34,4579.58,4620.12,636367880
2021-02-16,4620.12,4679.38,4620.12,4653.07,1133687928
2021-02-17,4653.07,4655.73,4553.02,4559.2,1332436993
2021-02-18,4559.2,4559.65,4496.05,4518.64,827650082
2021-02-19,4518.64,4623.86,4517.95,4623.74,1156933615
2021-02-22,4623.74,4623.74,4551.61,4569.34,958324872
2021-02-23,4569.34,4569.34,4482.75,4489.21,881804682
2021-02-24,4489.21,4594.17,4489.21,4576.41,1292140805
2021-02-25,4576.41,4608.32,4568,4574.43,1096842038
2021-02-26,4574.43,4596.93,4551.2,4573.37,1592668591
2021-03-01,4573.37,4640.59,4573.37,4637.54,1043828804
2021-03-02,4637.54,4749.76,4634.05,4720.09,1616847057
2021-03-03,4720.09,4799.02,4710.22,4787.45,1453912712
2021-03-04,4787.45,4789.09,4700.57,4700.57,1124041551
2021-03-05,4700.57,4749.35,4655.5,4713.73,828558355
2021-03-08,4713.73,4715.65,4676.5,4712.95,1337265003
2021-03-09,4712.95,4846.74,4709.04,4838.18,1096927936
2021-03-10,4838.18,4892.06,4821.44,4888.55,1355682931
2021-03-11,4888.55,4931.89,4850.2,4881.1,1917250203
2021-03-12,4881.1,4894.25,4831.35,4893.23,1348277083
2021-03-15,4893.23,4929.77,4890.37,4913.78,882635658
2021-03-16,4913.78,4929.24,4877.03,4905.05,1088280397
2021-03-17,4905.05,4917.27,4870.78,4909.4,864180970
2021-03-18,4909.4,4920.02,4866.47,4878.67,1104653448
2021-03-19,4878.67,4878.97,4819.35,4854.92,1455142702
2021-03-22,4854.92,4867.38,4806.22,4831.62,604853763
2021-03-23,4831.62,4831.62,4796.37,4802.9,720145724
2021-03-24,4802.9,4862.74,4789.84,4842.26,1094566152
2021-03-25,4842.26,4846.75,4737.73,4767.79,1168895977
2021-03-26,4767.79,4860.45,4767.79,4854.42,1235322595
2021-03-29,4854.42,4950.28,4854.42,4916.69,1616929309
2021-03-30,4916.69,4936.04,4875.48,4928.15,1369670284
2021-03-31,4928.15,4958.43,4894.67,4898.09,1023141495
2021-04-01,4898.09,4921.7,4843.5,4885.26,895137901
2021-04-05,4885.26,4897.4,4859.74,4871.17,548959560
2021-04-06,4871.17,4873.56,4857.88,4860.65,799320661
2021-04-07,4860.65,4860.65,4833.21,4859.07,578269651
2021-04-08,4859.07,4910.33,4857.11,4910.19,1578343815
2021-04-09,4910.19,4958.16,4904.36,4958.04,858443250
2021-04-12,4958.04,4959.19,4921.95,4950.06,3082027141
2021-04-13,4950.06,4953.09,4893.09,4901.91,1287063105
2021-04-14,4901.91,4927.64,4885.45,4927.08,1507931232
2021-04-15,4927.08,4942.41,4896,4942.16,887166563
2021-04-16,4942.16,4998.56,4942.16,4988.17,4112671326
2021-04-19,4988.17,5005.97,4960.35,4970.29,2125719792
2021-04-20,4970.29,4975.8,4916.41,4975.8,2891012586
2021-04-21,4975.8,4980.4,4930.87,4932.18,3089965308
2021-04-22,4932.18,4937.66,4808.19,4843.82,1232898031
2021-04-23,4843.82,4890.49,4814.49,4839.14,2390650956
2021-04-26,4839.14,4906.32,4839.14,4864.86,1593428597
2021-04-27,4864.86,4875.69,4747.07,4748.52,2596226659
2021-04-28,4748.52,4773.81,4577.21,4586.27,2633381013
2021-04-29,4586.27,4670.71,4529.55,4542.55,3435953520
2021-04-30,4542.55,4565.98,4472.84,4472.84,1961417747
2021-05-03,4472.84,4590.98,4472.84,4589.24,2125524562
2021-05-04,4589.24,4649.19,4589.24,4648.82,1942524803
2021-05-05,4648.82,4722.17,4648.82,4704.25,1387130069
2021-05-06,4704.25,4730.68,4616.13,4630.72,1328300177
2021-05-07,4630.72,4675.23,4611.98,4618.8,1108254909
2021-05-10,4618.8,4660.01,4582.97,4594.6,1503326416
2021-05-11,4594.61,4594.61,4511.25,4540.8,1220007703
2021-05-12,4540.8,4540.8,4485.58,4485.58,2637548133
2021-05-13,4485.58,4534,4443.64,4443.64,2221906115
2021-05-14,4443.64,4576.82,4443.64,4574.69,2499758381
2021-05-17,4574.69,4574.69,4125.18,4147.86,3448436105
2021-05-18,4147.86,4248.04,4080.97,4143.96,1796648941
2021-05-19,4143.96,4143.96,4016.06,4030.39,1481157765
2021-05-20,4030.39,4094.31,4003.99,4079.99,1821035552
2021-05-24,4079.99,4135.69,4079.99,4115.37,1265863912
2021-05-25,4115.37,4173.73,4069.09,4091.05,1180868814
2021-05-26,4091.05,4119.07,4076.07,4119.06,1438080873
2021-05-27,4119.06,4206.64,4119.06,4160.26,2199328904
2021-05-28,4160.26,4282.66,4160.26,4258.75,1440717923
2021-05-31,4258.75,4356.84,4258.75,4356.43,1166478469
2021-06-01,4356.43,4400.2,4347.26,4396.1,1603116481
2021-06-02,4396.1,4408.63,4358.43,4393.97,1232488536
2021-06-03,4393.97,4401.91,4194.08,4226.9,1326823834
2021-06-04,4226.9,4229.74,4176.61,4225.89,1181148063
2021-06-07,4225.89,4249.17,4131.38,4131.38,704380349
2021-06-08,4131.38,4197.78,4131.38,4172.34,693544366
2021-06-09,4172.34,4268.54,4169.22,4268.36,991052365
2021-06-10,4268.36,4303.97,4253.99,4260.22,1136515178
2021-06-11,4260.22,4319.7,4260.22,4310.64,2160557044
2021-06-14,4310.64,4369.16,4310.64,4344.92,1014928478
2021-06-15,4344.91,4386.69,4292.87,4361.62,1007237700
2021-06-16,4361.62,4399.68,4337.07,4356.51,821539921
2021-06-17,4356.51,4362.58,4316.09,4330.27,1103774638
2021-06-18,4330.27,4334.27,4283.14,4294.39,1423484268
2021-06-22,4294.39,4384.79,4294.39,4371.93,1091383751
2021-06-23,4371.93,4427.25,4368.01,4370.24,635139294
2021-06-24,4370.25,4422.37,4369.71,4421.23,845766839
2021-06-25,4421.23,4443.9,4346.35,4349.51,726222591
2021-06-29,4349.51,4367,4277.08,4323.69,1182390928
2021-06-30,4323.69,4348.81,4294.77,4331.33,1131569918
2021-07-01,4331.33,4371.54,4331.33,4345.51,1330011582
2021-07-02,4345.51,4353.08,4311.27,4314.81,798857810
2021-07-05,4314.81,4318.91,4259.71,4287.54,999490344
2021-07-06,4287.54,4302.1,4164.56,4165.81,738048785
2021-07-07,4165.81,4206.54,4164.47,4206.43,1089199047
2021-07-08,4206.43,4206.43,4135.94,4188.16,760006468
2021-07-09,4188.16,4255.48,4184.75,4247.83,950189361
2021-07-12,4247.83,4281.71,4205.23,4243.21,561303714
2021-07-13,4243.21,4246.05,4179.05,4198.73,1028134981
2021-07-14,4198.73,4205.54,4148.92,4158.36,864000701
2021-07-15,4158.36,4163.48,4144.6,4153.02,1217637529
2021-07-19,4153.03,4233.09,4150.21,4232.33,1124104449
2021-07-20,4232.33,4314.2,4232.33,4292.01,1469023023
2021-07-21,4292.01,4343.4,4273.81,4274.27,885814060
2021-07-22,4274.27,4303.23,4248.73,4288.05,745935270
2021-07-23,4288.05,4288.05,4175.33,4187.49,563512729
2021-07-26,4187.49,4214.37,4146.37,4146.71,535604633
2021-07-27,4146.71,4150.92,4113.6,4147.04,827331859
2021-07-28,4147.04,4174.02,4143.24,4172.18,513669449
2021-07-29,4172.18,4259,4171.34,4253.91,841052461
2021-07-30,4253.91,4289.3,4211.72,4252.04,2437216195
2021-08-02,4252.04,4277.41,4190.19,4211.7,787168708
2021-08-03,4211.7,4221.58,4172.52,4207.03,900436724
2021-08-04,4207.03,4214.05,4178.07,4211.48,881877674
2021-08-05,4211.48,4254.42,4207.71,4240.54,741320910
2021-08-06,4240.54,4285.86,4238.53,4282.48,764995956
2021-08-09,4282.48,4305.79,4238.69,4243.72,613368714
2021-08-10,4243.71,4363.34,4243.71,4345.42,891572642
2021-08-11,4345.42,4391.06,4328.64,4368,851717124
2021-08-12,4368,4381.35,4329.59,4374.75,1344478721
2021-08-13,4374.75,4432.07,4374.75,4401.94,1247165218
2021-08-16,4401.94,4401.94,4320.87,4329.42,1137559254
2021-08-17,4329.41,4333.86,4271.64,4320.58,965282736
2021-08-18,4320.58,4346.94,4303.66,4341.59,578560398
2021-08-19,4341.59,4341.59,4290.63,4310.51,995348139
2021-08-20,4310.51,4356.57,4305.53,4347.48,550979171
2021-08-23,4347.48,4399.86,4347.48,4392.75,730751098
2021-08-24,4392.75,4403.56,4345.48,4369.43,610552490
2021-08-25,4369.43,4438.14,4358.28,4437.94,692298318
2021-08-26,4437.93,4463.05,4423.13,4443.81,773142048
2021-08-27,4443.8,4482.59,4440.27,4459.22,784630248
2021-08-30,4459.22,4510.77,4459.22,4506.53,814672187
2021-08-31,4506.54,4506.54,4472.75,4491.57,1459694320
2021-09-01,4491.57,4491.57,4442.22,4450.96,754191553
2021-09-02,4450.96,4471.43,4422.46,4437.44,923888742
2021-09-03,4437.44,4464.3,4414.23,4463.55,524879422
2021-09-06,4463.55,4470.69,4438.42,4456.2,301110464
2021-09-07,4456.2,4468.27,4409.62,4432.98,777065244
2021-09-08,4432.98,4432.98,4346.74,4378.14,809350631
2021-09-09,4378.14,4413.71,4309.82,4407.24,806081632
2021-09-10,4407.23,4481.56,4406.64,4464,598673154
2021-09-13,4464,4485.97,4381.15,4401.31,611077827
2021-09-14,4401.31,4439.94,4401.31,4409.42,1385329413
2021-09-15,4419.58,4450.09,4406.55,4433.84,618269741
2021-09-16,4433.84,4465.47,4401.84,4465.47,1180496798
2021-09-20,4465.47,4465.47,4290.58,4291.36,1629809589
2021-09-21,4291.36,4342.94,4290.25,4307.43,664028185
2021-09-22,4307.43,4394.29,4307.43,4384.02,789497532
2021-09-23,4384.03,4418.49,4382.71,4411.69,651733208
2021-09-24,4411.69,4414.66,4355.89,4377.19,1420714862
2021-09-27,4377.2,4402.54,4347.26,4351.71,894621956
2021-09-28,4351.71,4354.07,4306.88,4323.34,1363979743
2021-09-29,4323.34,4364.54,4318.52,4335.2,738580185
2021-09-30,4335.2,4371.07,4335.2,4362.59,1107285833
2021-10-01,4362.59,4373.5,4314.3,4326.72,1064235162
2021-10-04,4326.71,4331.37,4241.65,4242.62,1081583485
2021-10-05,4242.62,4277.92,4211.21,4226.09,1553366290
2021-10-06,4226.09,4237.43,4101.14,4132.31,1460078776
2021-10-07,4132.3,4226.8,4122.76,4129.68,1866572746
2021-10-08,4129.68,4168.82,4129.68,4145.62,3571704527
2021-10-12,4145.62,4196.38,4096.23,4103.12,2371974544
2021-10-13,4103.12,4117.02,3971.28,4006.49,1935852106
2021-10-14,4006.49,4034.61,3980.45,3996.48,1277510370
2021-10-15,3996.48,4048.14,3961.01,3982.18,1576703709
2021-10-18,3982.18,4078.87,3959.02,4008.74,1010813940
2021-10-19,4008.74,4036.48,3994.22,3994.91,827837948
2021-10-20,3994.91,4062.87,3975.21,4037.49,1490331757
2021-10-21,4037.49,4075.03,4031.53,4053.4,1435414131
2021-10-22,4053.4,4100.06,4052.04,4084.35,617337997
2021-10-25,4084.35,4176.22,4084.35,4175.95,1055236949
2021-10-26,4175.95,4269.49,4175.95,4245.91,1093738903
2021-10-27,4245.91,4260.89,4115.66,4115.66,1369052385
2021-10-28,4115.66,4127.1,4073.76,4096.24,717307507
2021-10-29,4096.24,4122.84,4068.77,4092.2,1343740626
2021-11-02,4092.2,4214.42,4092.2,4207.2,4031053428
2021-11-03,4207.2,4310.26,4205.81,4309.93,2903293905
2021-11-04,4309.93,4473.8,4309.93,4473.8,3477497535
2021-11-05,4473.801,4509.33,4396.27,4388.19,2044880089
2021-11-08,4388.19,4434.12,4357.13,4363.33,2225532038
2021-11-09,4363.33,4472.98,4331.36,4470.52,3191665424
2021-11-10,4470.52,4489.24,4429.39,4489.04,2397013427
2021-11-11,4489.04,4519.86,4463.71,4519.38,1598289361
2021-11-12,4519.38,4532.36,4485.83,4485.97,2574086321
2021-11-15,4485.97,4488.39,4370.87,4382.46,2133995049
2021-11-16,4382.46,4387.49,4294.82,4304.81,1346504238
2021-11-17,4304.8,4325.14,4257.99,4293.18,1576280795
2021-11-18,4293.18,4356.25,4253.56,4281.66,1142998336
2021-11-19,4281.66,4373.54,4251.44,4358.48,1206180956
2021-11-22,4358.48,4822.43,4358.48,4780.91,4637889528
2021-11-23,4780.91,4784.46,4660.75,4697.66,1924992635
2021-11-24,4697.66,4704.56,4604.1,4629.24,1300782726
2021-11-25,4629.24,4644.3,4563.18,4601.91,1273747288
2021-11-26,4601.91,4601.91,4486.92,4579.3,1457784326
2021-11-29,4579.3,4591.69,4447.88,4505.62,2425272229
2021-11-30,4505.63,4505.63,4347.39,4432.71,5806705172
2021-12-01,4432.71,4449.21,4332.45,4332.45,4238771649
2021-12-02,4332.45,4379.11,4327.57,4370.9,2584922520
2021-12-03,4370.9,4442.59,4364.98,4369.4,4257242372
2021-12-06,4369.4,4417.06,4353.32,4368.82,2262769914
2021-12-07,4368.82,4426.6,4368.82,4395.15,2381165579
2021-12-09,4395.14,4449.14,4390.13,4418.79,1570183858
2021-12-10,4418.79,4422.4,4379,4405.72,1162331465
2021-12-13,4405.72,4408.3,4286.13,4301.25,2055851467
2021-12-14,4301.25,4301.25,4151.04,4179.56,1217909016
2021-12-15,4179.55,4280.41,4138.04,4271.4,3866975394
2021-12-16,4271.4,4392.34,4271.4,4392.34,2049873207
2021-12-17,4392.34,4397.43,4286.32,4357.78,2685751495
2021-12-20,4357.78,4357.78,4032.93,4088.26,2144743312
2021-12-21,4088.26,4201.45,4088.26,4142.49,2587351388
2021-12-22,4142.48,4178.13,4117.17,4121.91,1567884479
2021-12-23,4121.91,4242.39,4121.91,4241.63,1553610936
2021-12-24,4241.63,4307.29,4241.63,4299.09,343021040
2021-12-27,4299.09,4336.57,4257.68,4281.89,911341428
2021-12-28,4281.89,4330.65,4269.37,4269.37,1958326748
2021-12-29,4269.37,4284.8,4247.01,4250.29,1286130065
2021-12-30,4250.29,4311.31,4241.95,4308.38,1240647284
2022-01-03,4308.38,4353.46,4294.89,4301.32,733288561
2022-01-04,4301.32,4332.71,4247.58,4294.64,932219861
2022-01-05,4294.64,4318.75,4282.62,4317.6,1436782041
2022-01-06,4317.6,4351.94,4287.88,4348.44,1226093441
2022-01-07,4348.44,4361.16,4275.59,4296.35,1720446025
2022-01-10,4296.36,4301.99,4272.15,4298.24,885811230
2022-01-11,4298.24,4394.91,4298.24,4394.91,2157678181
2022-01-12,4394.91,4507.82,4394.91,4507.82,1180779916
2022-01-13,4507.82,4554.31,4484.8,4512.43,1234633925
2022-01-14,4512.43,4517.8,4459.25,4486.57,915647918
2022-01-17,4486.57,4490.88,4458.47,4473.27,277691587
2022-01-18,4473.27,4505.89,4451.48,4500.8,1572784421
2022-01-19,4500.8,4538.39,4469.4,4470.71,765038694
2022-01-20,4470.71,4505.07,4465.71,4486.72,1182326021
2022-01-21,4486.72,4671.55,4486.72,4644.86,2041584079
2022-01-24,4644.86,4649.04,4462.07,4503.17,1239037535
2022-01-25,4503.17,4546.74,4487.03,4529.3,925111007
2022-01-26,4529.3,4594.83,4527.18,4552.33,1323953856
2022-01-27,4552.33,4574.85,4530.88,4562.74,1288448381
2022-01-28,4562.74,4595.92,4542.86,4542.86,1549453229
2022-01-31,4542.86,4597.58,4542.86,4548.45,1231652108
2022-02-01,4548.45,4617.29,4547.33,4598.72,4604806248
2022-02-02,4598.71,4620.05,4555.38,4555.38,1408863916
2022-02-03,4555.38,4555.38,4454.97,4454.97,854823360
2022-02-04,4454.97,4513.76,4422.41,4425.52,896396484
2022-02-07,4425.52,4481.1,4425.52,4474.1,520078269
2022-02-08,4474.1,4592.57,4468.91,4582.62,1273711845
2022-02-09,4582.62,4618.78,4582.35,4605.08,652127855
2022-02-10,4605.09,4642.57,4592.28,4641.53,892015949
2022-02-11,4641.53,4686.62,4615.99,4652.21,1322732542
2022-02-14,4652.21,4652.21,4589.16,4604.62,1140682416
2022-02-15,4604.62,4664.59,4604.62,4643.69,774632857
2022-02-16,4643.69,4667.95,4614.73,4653.04,764592121
2022-02-17,4653.04,4653.04,4542.87,4549.08,1040676019
2022-02-18,4549.08,4571.22,4534.35,4549.07,387589387
2022-02-21,4549.07,4559.23,4479.91,4525.8,234072614
2022-02-22,4525.8,4525.99,4432.48,4472.86,779782086
2022-02-23,4472.86,4503.93,4374.59,4375.7,846915863
2022-02-24,4375.7,4399.6,4223.36,4399.6,1811924967
2022-02-25,4399.6,4483.85,4399.6,4465.51,1877160902
2022-02-28,4465.51,4534.47,4453.46,4534.47,2660699639
2022-03-01,4534.47,4537.37,4434.31,4435.17,1389284608
2022-03-02,4435.17,4509.91,4435.17,4487.37,2322487278
2022-03-03,4487.37,4581.3,4487.37,4571.8,1924014407
2022-03-04,4571.8,4641.75,4566.32,4641.45,859693628
2022-03-07,4641.45,4692.99,4559.95,4618.07,914882954
2022-03-08,4618.07,4624.04,4549.33,4578.68,2254438768
2022-03-09,4578.68,4661.75,4578.68,4656.03,2887673885
2022-03-10,4656.03,4687.71,4564.15,4608.98,3185028872
2022-03-11,4608.98,4677.68,4608.97,4633.35,1792810720
2022-03-14,4633.35,4645.68,4587.52,4588.49,1458222969
2022-03-15,4588.49,4637.74,4581.59,4623.04,1753162473
2022-03-16,4623.04,4715.68,4623.04,4695.41,2744738280
2022-03-17,4695.41,4841.54,4695.41,4789.88,3958818205
2022-03-18,4789.88,4860.13,4789.88,4854.44,6151558218
2022-03-21,4854.44,4996.46,4775.4,4994.67,2901284912
2022-03-22,4994.67,4995.63,4883.79,4888.18,4875481517
2022-03-23,4888.18,4899.24,4819.04,4841.46,3050892404
2022-03-24,4841.46,4954.51,4840.36,4954.51,4442503791
2022-03-25,4954.51,4979.07,4927.48,4965.11,2734096145
2022-03-28,4965.11,5009.37,4917.77,4938.8,1503073952
2022-03-29,4938.8,4938.8,4889.03,4914.73,3729997869
2022-03-30,4914.73,4925.45,4871.07,4894.98,1638370950
2022-03-31,4894.98,4941.51,4874.7,4936.97,1815522580
2022-04-01,4936.97,4995.31,4936.73,4978.49,1290215832
2022-04-04,4978.49,5011.08,4953.64,4992.29,2637708711
2022-04-05,4992.29,4993.95,4921.75,4929.1,2496397123
2022-04-06,4929.1,4971.94,4891.22,4971.94,4295226890
2022-04-07,4971.94,4989.78,4945.47,4965.32,2058979996
2022-04-08,4965.32,4997.07,4947.58,4969.25,1446782274
2022-04-11,4969.25,4969.25,4869.48,4918.79,1025720023
2022-04-12,4918.79,4939.85,4862.63,4909.04,2081801579
2022-04-13,4909.04,4950.67,4908.69,4921.46,2070615812
2022-04-14,4921.46,4942.94,4915.03,4917.3,2661417889
2022-04-18,4917.3,4933.09,4865.75,4867.64,765007928
2022-04-19,4867.64,4938.85,4867.64,4911.77,1586941885
2022-04-20,4911.77,4974.76,4904.38,4974.76,1772356846
2022-04-21,4974.77,4989.31,4872.76,4911.9,2118121349
2022-04-22,4911.9,4916.64,4867.88,4867.88,701474339
2022-04-25,4867.88,4908.59,4737.49,4759.15,867548261
2022-04-26,4759.15,4786.71,4701.47,4701.47,1404453946
2022-04-27,4701.47,4789.06,4701.47,4775.36,862815104
2022-04-28,4775.36,4818.16,4748.27,4792.66,858468435
2022-04-29,4792.66,4844.77,4778.41,4778.43,972801095
2022-05-02,4778.43,4796.54,4709.44,4759.9,692738520
2022-05-03,4759.9,4790.37,4739.38,4785.63,830460277
2022-05-04,4785.63,4899.39,4785.63,4887.57,1655761537
2022-05-05,4887.57,4928.83,4852.05,4853.79,1913828425
2022-05-06,4853.79,4861.03,4808.68,4838.54,831955340
2022-05-09,4838.54,4850.41,4744.03,4744.18,635520808
2022-05-10,4744.18,4792.61,4673.96,4697.16,1246634226
2022-05-11,4697.16,4755.85,4676.39,4676.93,2350254743
2022-05-12,4676.93,4745.05,4650.47,4713.77,2020080181
2022-05-13,4713.77,4875.46,4713.77,4850.44,1619061949
2022-05-16,4850.44,4927.29,4850.44,4868.58,807313614
2022-05-17,4868.59,5023.36,4868.58,5023.24,2434527786
2022-05-18,5023.24,5059.23,4964.35,4964.77,1412736078
2022-05-19,4964.77,5015.36,4962.54,4982.1,3492668106
2022-05-20,4982.1,5039.65,4931.51,4982.95,2865064749
2022-05-23,4982.95,5132.38,4982.95,5127.52,1624215569
2022-05-24,5127.52,5157.59,5096.91,5142.75,4749122148
2022-05-25,5142.75,5192.98,5142.75,5191.05,4265305321
2022-05-26,5191.05,5279.52,5191.05,5268.96,840881361
2022-05-27,5268.96,5388.1,5266.93,5387.06,3467378863
2022-05-30,5387.06,5432.56,5377.25,5385.7,1930435061
2022-05-31,5385.7,5388.87,5262.91,5350.48,6270745015
2022-06-01,5350.48,5352.79,5230.87,5299.11,1432634155
2022-06-02,5299.11,5366.81,5275.7,5353.13,1285120097
2022-06-03,5353.13,5357.31,5318.48,5352.44,1254454788
2022-06-06,5352.44,5393.33,5317.7,5332.59,1666487313
2022-06-07,5332.59,5367.98,5313.67,5358.95,1815734681
2022-06-08,5358.95,5358.95,5262.44,5277,1632394873
2022-06-09,5277,5279.33,5184.27,5184.27,1210512533
2022-06-10,5184.27,5238.71,5136.49,5237.85,1073385121
2022-06-13,5237.85,5237.85,5098.85,5131.3,1537834732
2022-06-14,5131.3,5165.8,5114.27,5121.4,1727489661
2022-06-15,5121.4,5152.48,5103.65,5139.41,1842346128
2022-06-16,5139.41,5139.41,4991.55,5029.48,1437159621
2022-06-17,5029.48,5107.83,4998.08,5067.06,2566280415
2022-06-20,5067.06,5098.48,5051.96,5084.37,494750850
2022-06-22,5084.37,5102.37,5056.37,5056.37,1552351812
2022-06-23,5056.37,5095.51,4924.04,4934.81,4006092353
2022-06-24,4934.81,5017.97,4934.81,4983.66,4264736154
2022-06-28,4983.66,5083.12,4937.76,5004.48,1816357287
2022-06-29,5004.48,5019.62,4978.02,5009.63,1769597433
2022-06-30,5009.63,5011.64,4950.39,4950.39,2283163953
2022-07-01,4950.39,5007.01,4950.39,4993.37,1209355526
2022-07-04,4993.38,5001.66,4968.86,4989.07,611665994
2022-07-05,4989.07,5008.45,4935.71,5003.81,1583753831
2022-07-06,5003.81,5043.9,4979.53,5006.95,887731660
2022-07-07,5006.95,5105.43,5006.95,5101.42,2437995718
2022-07-08,5101.42,5118.55,5074.1,5112.78,1082337285
2022-07-11,5112.78,5125.83,5058.45,5058.45,1182953705
2022-07-12,5058.45,5078.93,5017.52,5074.26,1348188206
2022-07-13,5074.26,5132.99,5046.32,5117.81,1276559149
2022-07-14,5117.81,5136.05,5053.8,5136.05,954304419
2022-07-15,5136.05,5137.91,5057.68,5091.73,972944146
2022-07-18,5091.73,5140.46,5071.34,5081.74,1560577680
2022-07-19,5081.74,5160.19,5069.56,5160.19,1001693799
2022-07-20,5160.19,5172.07,5112.96,5147,1387786632
2022-07-21,5147,5205.13,5121.9,5204.45,2144992227
2022-07-22,5204.45,5237.57,5189.38,5220.33,761955877
2022-07-25,5220.33,5237.57,5186.73,5236.33,1766792412
2022-07-26,5236.33,5238.16,5183.07,5200.13,1118588869
2022-07-27,5200.13,5251.39,5189.1,5251.32,1833625550
2022-07-28,5251.32,5286.88,5242.09,5259.39,1707165619
2022-07-29,5259.39,5287.3,5243.19,5259.05,1315010527
2022-08-01,5259.05,5272.84,5229.79,5258.4,1481357865
2022-08-02,5258.39,5261.32,5219.63,5248.53,976565946
2022-08-03,5248.53,5269.32,5181.83,5206.06,1350228694
2022-08-04,5206.05,5222.06,5154,5174.64,1663828108
2022-08-05,5174.64,5212.4,5131.05,5212.4,679018028
2022-08-08,5212.4,5271.33,5212.4,5260.34,915697463
2022-08-09,5260.34,5260.34,5215.81,5236.34,741192220
2022-08-10,5236.34,5286.93,5236.34,5272.93,1429394856
2022-08-11,5272.93,5325.9,5260.33,5325.9,1463093023
2022-08-12,5325.9,5406.32,5322.97,5394.91,4301000275
2022-08-16,5394.91,5445.34,5339.35,5386.81,2704620942
2022-08-17,5386.81,5416.74,5353.37,5405.31,2222327339
2022-08-18,5405.31,5405.31,5322.12,5345.53,1803422080
2022-08-19,5345.53,5353.89,5265.31,5292.84,1332502239
2022-08-22,5292.84,5354.79,5257.92,5340.49,1139482903
2022-08-23,5340.49,5388.47,5335.79,5377.52,2997439284
2022-08-24,5377.52,5426.42,5375,5418.17,2616126867
2022-08-25,5418.17,5465.83,5417.39,5460.62,2656755651
2022-08-26,5460.61,5479.18,5440.73,5461.8,3275752323
2022-08-29,5461.8,5517.32,5421.8,5517.11,2504084249
2022-08-30,5517.11,5545.71,5479.61,5536.39,3560127589
2022-08-31,5536.39,5549.94,5440.79,5441.26,3617724430
2022-09-01,5441.26,5455.21,5380.19,5408.05,5065300371
2022-09-02,5408.05,5708.68,5227.82,5653.2,2946627953
2022-09-05,5653.2,6013.31,5653.2,5779.25,3095930627
2022-09-06,5779.25,5842.38,5587.53,5608.08,1942397781
2022-09-07,5608.08,5608.08,5514.9,5540.82,1102519906
2022-09-08,5540.82,5584.67,5515.58,5516.81,805460063
2022-09-09,5516.8,5616.99,5516.8,5612.07,1020796390
2022-09-12,5612.07,5647.99,5578.31,5596.26,734420827
2022-09-13,5596.26,5629.68,5527.69,5580.67,1248568800
2022-09-14,5580.67,5660.64,5567.96,5609.33,1295454949
2022-09-15,5609.33,5632.79,5498.72,5522.92,908124806
2022-09-20,5522.91,5549.84,5340.29,5340.97,1546488831
2022-09-21,5340.97,5401.64,5334.24,5369.33,907822354
2022-09-22,5369.33,5370.19,5294.71,5303.06,747638388
2022-09-23,5303.07,5303.07,5207.09,5207.22,454922918
2022-09-26,5207.22,5249.16,5176.1,5178.75,599371546
2022-09-27,5178.75,5222.29,5140.17,5180.64,1388446876
2022-09-28,5180.64,5191.9,5099.7,5100.24,1138714963
2022-09-29,5100.23,5109.4,5024.98,5035.38,639694182
2022-09-30,5035.38,5157.7,5035.38,5114.19,990369956
2022-10-03,5114.19,5153.41,5108.91,5143.23,651469934
2022-10-04,5143.23,5268.76,5143.23,5248.87,692576775
2022-10-05,5248.87,5248.88,5172.81,5192.25,403734476
2022-10-06,5192.25,5210.54,5168,5183.56,681185057
2022-10-07,5183.55,5184.76,5079.45,5079.68,485893222
2022-10-11,5079.68,5089.19,4961.49,4988.8,1130522857
2022-10-12,4988.8,5011.21,4905.19,4936.56,1215211836
2022-10-13,4936.56,4984.46,4870.68,4961.09,1306931894
2022-10-14,4961.09,5028.88,4961.09,4972.39,931485373
2022-10-17,4972.39,5106.17,4972.39,5103.06,949396077
2022-10-18,5103.06,5170.97,5081.46,5122.85,1238696692
2022-10-19,5122.85,5127.82,5075.2,5087.69,593208991
2022-10-20,5087.69,5139.63,5069.78,5139.35,3288430812
2022-10-21,5139.35,5153.26,5082.43,5147.37,1324101767
2022-10-24,5147.37,5182.32,5101.63,5108.17,795428036
2022-10-25,5108.17,5164.31,5094.97,5164.31,754442736
2022-10-26,5164.31,5164.67,5117.02,5151.34,2650818036
2022-10-27,5151.34,5196.62,5142.35,5187.42,1201273112
2022-10-28,5187.41,5196.99,5120.17,5193.81,846374068
2022-11-02,5193.81,5219.66,5171.52,5194.66,638774812
2022-11-03,5194.66,5199.53,5114.99,5180.3,608022317
2022-11-04,5180.3,5223.9,5180.3,5220.04,1068334593
2022-11-07,5220.04,5290.16,5212.16,5289.55,942241412
2022-11-08,5289.55,5406.12,5289.55,5406.12,1871718925
2022-11-09,5406.12,5406.12,5315.98,5350.36,1110147788
2022-11-10,5350.36,5421.27,5311.11,5339.54,1717512265
2022-11-11,5339.54,5368.82,5334.72,5350.79,736184486
2022-11-14,5350.79,5378.52,5281.41,5302.44,846833201
2022-11-15,5302.44,5302.44,5218.71,5239.13,796052904
2022-11-16,5239.13,5252.3,5200.85,5230.45,1248026630
2022-11-17,5230.45,5263.67,5168.8,5172.31,815034615
2022-11-18,5172.31,5201.06,5148.92,5196.92,741573497
2022-11-21,5196.92,5328.24,5196.92,5312.69,764149506
2022-11-22,5312.69,5327.99,5252.95,5294.78,873739512
2022-11-23,5294.78,5303.69,5257.51,5260.91,821921122
2022-11-24,5260.91,5303.59,5260.91,5273.72,659646550
2022-11-25,5273.72,5273.72,5221.59,5249.57,1337899177
2022-11-28,5249.57,5255.04,5199.45,5207.64,823922994
2022-11-29,5207.64,5249.43,5198,5244.86,1316400728
2022-11-30,5244.86,5282.61,5211.41,5282.61,2551921394
2022-12-01,5282.61,5291.94,5249.29,5274.68,1740441506
2022-12-02,5274.68,5310.15,5233.06,5290.76,1025056390
2022-12-05,5290.76,5301.01,5267.01,5274.19,1494788136
2022-12-06,5274.2,5292.48,5214.38,5239.16,863310738
2022-12-07,5239.16,5247.47,5194.77,5202.85,532546858
2022-12-09,5202.85,5214.75,5156.05,5192.68,540475713
2022-12-12,5192.68,5260.03,5183.66,5257.07,544843172
2022-12-13,5257.07,5291.32,5226.76,5226.77,846231640
2022-12-14,5226.77,5228.6,5190.82,5206.46,631381029
2022-12-15,5206.46,5206.46,5122.89,5132.77,483226968
2022-12-16,5132.77,5161.25,5108.87,5161.26,933229317
2022-12-19,5161.25,5206.95,5155.45,5206.95,361420832
2022-12-20,5206.95,5312.16,5187.5,5287.93,1192288622
2022-12-21,5287.93,5327.04,5256.79,5269.7,931952820
2022-12-22,5269.7,5274.16,5200.4,5222.23,552551516
2022-12-23,5222.23,5264.69,5222.23,5256.91,464270731
2022-12-26,5256.91,5266.29,5211.6,5222.45,483761285
2022-12-27,5222.45,5241.24,5194.67,5197.25,1047725782
2022-12-28,5197.25,5228.34,5173.56,5215.42,1317169525
2022-12-29,5215.42,5249.37,5214.82,5249.37,1083362843
2022-12-30,5249.38,5262.84,5222.65,5261.91,536674329
2023-01-03,5261.91,5268.26,5132.92,5136.53,760103034
2023-01-04,5136.53,5148.18,5073.25,5091.47,913157200
2023-01-05,5091.46,5124.2,5071.69,5124.2,688256478
2023-01-06,5124.2,5140.56,5104.43,5136.69,1690147301
2023-01-09,5136.69,5169.76,5128.86,5159.91,1101352370
2023-01-10,5159.91,5166.02,5105.41,5144.37,574226512
2023-01-11,5144.37,5204.56,5131.77,5180.44,1320103607
2023-01-12,5180.43,5219.44,5165,5201.83,1719500974
2023-01-13,5201.83,5207.27,5146.65,5156.65,1174417962
2023-01-16,5156.65,5163.64,5121.53,5156.11,498362805
2023-01-17,5156.11,5178.84,5148.59,5176.1,1676683578
2023-01-18,5176.1,5230.46,5155.63,5229.55,1249665242
2023-01-19,5229.54,5229.55,5180.25,5207.83,538072558
2023-01-20,5207.83,5260.21,5207.83,5235.97,903302472
2023-01-23,5235.97,5326.56,5235.97,5311.84,449867287
2023-01-24,5311.84,5315.09,5256.53,5256.63,721311904
2023-01-25,5256.63,5265.77,5243.97,5257.18,230246340
2023-01-26,5257.18,5334.03,5257.18,5333.69,1701337260
2023-01-27,5333.69,5358.02,5328.59,5351.34,516147304
2023-01-30,5351.34,5369.35,5322.71,5337.95,1066942755
2023-01-31,5337.95,5346.92,5316.53,5322.39,1019088090
2023-02-01,5322.39,5343.64,5302.17,5308.17,612907640
2023-02-02,5308.17,5339.53,5302.66,5313.52,624105039
2023-02-03,5313.52,5341.43,5282.15,5314.29,759676647
2023-02-06,5314.29,5327.42,5279.25,5285.62,535667481
2023-02-07,5285.62,5300.67,5264.83,5271.27,650579274
2023-02-08,5271.27,5328.83,5271.27,5328.83,1161420647
2023-02-09,5328.83,5375.31,5328.83,5356.92,1222633210
2023-02-10,5356.92,5392.45,5337.79,5392.45,934289248
2023-02-13,5392.45,5406.39,5352.62,5366.18,965910489
2023-02-14,5366.18,5382.68,5332.43,5332.43,638359087
2023-02-15,5332.43,5404.92,5329.07,5404.3,828082651
2023-02-16,5404.3,5451.45,5396.33,5451.45,1266873581
2023-02-17,5451.45,5451.45,5325.81,5328.96,1642698128
2023-02-20,5328.96,5356.56,5325.29,5330.76,447364884
2023-02-21,5330.76,5347.59,5260.39,5261.37,1486826014
2023-02-22,5261.37,5297.81,5248.68,5258.46,2375626260
2023-02-23,5258.46,5330.71,5258.46,5312.79,3236953174
2023-02-24,5312.79,5337.71,5304.12,5331.57,684214136
2023-02-27,5331.57,5379.87,5328.86,5357.1,1709717308
2023-02-28,5357.1,5396.39,5355.43,5394.9,3168810615
2023-03-01,5394.9,5413.37,5357.9,5375.37,1902512882
2023-03-02,5375.37,5407.54,5327.83,5407.24,1084386536
2023-03-03,5407.24,5477.74,5407.24,5439.46,3723497868
2023-03-06,5439.46,5449.87,5413.68,5427.53,1162546308
2023-03-07,5427.52,5432.97,5359.73,5403.44,1246931688
2023-03-08,5403.44,5421.8,5391.36,5416.39,1967605331
2023-03-09,5416.39,5459.91,5409.47,5410.59,1892479095
2023-03-10,5410.59,5424.46,5366.42,5393.72,1435415146
2023-03-13,5393.72,5393.72,5308.73,5337.04,1498128256
2023-03-14,5337.04,5360.5,5288.67,5298.78,2124346545
2023-03-15,5298.78,5298.78,5182.75,5196.61,3166349318
2023-03-16,5196.61,5227.27,5145.53,5198.35,1817797129
2023-03-17,5198.35,5225.28,5112.03,5112.03,3457554218
2023-03-20,5112.03,5191.66,5096.85,5170.09,2026797284
2023-03-21,5170.09,5302.18,5170.09,5299.17,1370217182
2023-03-22,5299.17,5324.37,5265.36,5271.18,1268685266
2023-03-23,5271.18,5313.98,5261.93,5275.37,1083125031
2023-03-24,5275.37,5275.37,5217.08,5248.86,671120473
2023-03-27,5248.86,5286.81,5248.86,5258.08,534420228
2023-03-28,5258.08,5289.84,5244.64,5244.75,1195368380
2023-03-29,5244.75,5313.76,5244.75,5313.76,1717845021
2023-03-30,5313.75,5333.81,5298.84,5309.2,1183813364
2023-03-31,5309.2,5345.25,5301.9,5324.62,1301020188
2023-04-03,5324.62,5339.99,5295.71,5309,815357345
2023-04-04,5309,5309.78,5226.09,5228,1066275292
2023-04-05,5228,5238.63,5199.35,5236.22,397723832
2023-04-06,5236.22,5276.86,5226.49,5274.2,264216259
2023-04-10,5274.2,5310.4,5261.27,5281.48,495429668
2023-04-11,5281.48,5313.4,5281.48,5306.88,1366942970
2023-04-12,5306.88,5363.56,5306.88,5353.09,1745605946
2023-04-13,5353.09,5374.19,5334.51,5365.12,1755062106
2023-04-14,5365.12,5423.43,5365.12,5417.18,618098573
2023-04-17,5417.18,5474.76,5417.18,5469.94,956002260
2023-04-18,5469.94,5492.36,5458.96,5474.62,4458231366
2023-04-19,5474.62,5474.62,5419.07,5423.49,2690392876
2023-04-20,5423.49,5433.61,5387.08,5397.59,2587106211
2023-04-21,5397.59,5424.18,5146.91,5226.93,1696427567
2023-04-24,5226.93,5310.98,5226.93,5296.78,1370304715
2023-04-25,5296.77,5318.12,5270.82,5299.58,965341399
2023-04-26,5299.58,5328.8,5282.24,5325.59,1778362653
2023-04-27,5325.59,5411.13,5319.21,5410.22,2203363230
2023-04-28,5410.22,5428.47,5393.07,5416.09,1519313274
2023-05-02,5416.09,5416.09,5316.5,5369.34,2321506487
2023-05-03,5369.34,5394.38,5350.32,5372.58,2049100464
2023-05-04,5372.59,5383.36,5332.75,5376.42,1934201694
2023-05-05,5376.42,5481.94,5376.42,5480.42,2579553821
2023-05-08,5480.42,5631.9,5480.42,5608.49,2298503954
2023-05-09,5608.49,5613.72,5546.82,5550.89,1279191405
2023-05-10,5550.89,5571.76,5539.52,5569.61,2714452981
2023-05-11,5569.61,5621.38,5569.61,5600,1785370402
2023-05-12,5600,5610.96,5583.33,5596.49,2022611874
2023-05-15,5596.49,5633.18,5596.49,5598.21,1520081791
2023-05-16,5598.21,5630.75,5592.43,5619.06,1135673408
2023-05-17,5619.06,5620.14,5587.2,5605.36,2757161011
2023-05-18,5605.36,5644.08,5585.75,5640.66,2408948497
2023-05-19,5640.66,5655.47,5608.31,5653.6,2002214744
2023-05-22,5653.6,5771.4,5653.6,5691.5,3576514825
2023-05-23,5691.5,5751.74,5685.298,5685.3,2102061413
2023-05-24,5685.3,5685.3,5587.64,5643.3,1750484032
2023-05-25,5643.3,5674.57,5620.2056,5620.21,2089396203
2023-05-26,5620.21,5646.7,5604.26,5609.45,845493202
2023-05-29,5609.45,5643.38,5598.41,5598.83,988608013
2023-05-30,5598.83,5634.94,5592.85,5592.86,2225964357
2023-05-31,5592.85,5593.96,5471.54,5471.54,1728146489
2023-06-01,5471.54,5528.46,5471.05,5520.74,1056570718
2023-06-02,5520.74,5656.09,5520.74,5653.81,1620676361
2023-06-05,5653.81,5668.44,5618.56,5654.45,1033603270
2023-06-06,5654.44,5714.7,5649.88,5714.33,1714155467
2023-06-07,5714.32,5735.43,5679.28,5679.29,2733669414
2023-06-08,5679.29,5696.43,5661.94,5672.72,1119498405
2023-06-09,5672.71,5694.74,5666.1,5690.94,910962033
2023-06-12,5690.94,5711.28,5675.87,5693.17,1040578921
2023-06-13,5693.17,5725.35,5693.17,5712.24,861313309
2023-06-14,5712.24,5723.56,5696.24,5716.29,1205514190
2023-06-15,5716.29,5746.82,5710.6,5741.71,2405261832
2023-06-16,5741.71,5758.83,5736.88,5739.9,2162614169
2023-06-19,5739.9,5755.93,5735,5754.24,811389922
2023-06-20,5754.24,5783.33,5700.67,5783.11,941246557
2023-06-22,5783.11,5783.67,5738.2,5763.3,1050919354
2023-06-23,5763.3,5763.3,5679.556,5679.56,662232439
2023-06-27,5679.55,5722.24,5658.86,5658.86,1709246496
2023-06-28,5658.86,5723.05,5620.44,5656.99,1420950845
2023-06-29,5656.99,5729.22,5656.99,5728.31,1428147125
2023-06-30,5728.31,5787.65,5728.31,5786.8,772706442
2023-07-03,5786.8,5854.56,5786.8,5853.8,889641776
2023-07-04,5853.8,5903.32,5852.88,5894.34,495249399
2023-07-05,5894.34,5894.34,5834.82,5835.13,1413616176
2023-07-06,5835.13,5836.09,5770.61,5792.17,980891691
2023-07-07,5792.17,5942.2,5792.17,5942.2,1400987840
2023-07-10,5942.2,5974.07,5930.46,5951.95,822984928
2023-07-11,5951.95,5999.48,5951.95,5995.47,1552859748
2023-07-12,5995.47,6078.5728,5995.47,6078.57,2590434320
2023-07-13,6078.57,6112.8,6058.16,6061.93,2094441671
2023-07-14,6061.93,6130.68,6054.72,6130.68,1388920302
2023-07-17,6130.68,6197.83,6105.28,6197.19,1509222396
2023-07-18,6197.19,6286.5,6178.46,6286.5,998959429
2023-07-19,6286.5,6320.61,6243.83,6320.48,840472540
2023-07-20,6320.48,6324.43,6251.77,6322.92,1497164355
2023-07-21,6322.92,6322.92,6281.45,6300.92,871944488
2023-07-24,6300.91,6374.83,6266.71,6351.09,1230418637
2023-07-25,6351.09,6449.2,6351.09,6411.43,1307617808
2023-07-26,6411.43,6411.43,6369.65,6379.42,1593152170
2023-07-27,6379.42,6389.96,6316.48,6318.63,1422769722
2023-07-28,6318.63,6374.06,6316.09,6339.04,636718080
2023-07-31,6339.04,6430.87,6339.04,6394.4,1629422288
2023-08-01,6394.4,6432.76,6387.26,6432.76,1923559334
2023-08-02,6432.76,6432.76,6318.27,6332.1,4656759437
2023-08-03,6332.1,6360.26,6272.2876,6272.29,921373287
2023-08-04,6272.29,6341.08,6272.29,6292.64,3044067585
2023-08-07,6292.64,6318.78,6273.33,6318.35,770666028
2023-08-08,6318.35,6320.16,6240.43,6241.32,2539993032
2023-08-09,6241.32,6342.02,6241.32,6341.36,1816448144
2023-08-10,6341.36,6357.2,6279.5,6290.34,1719091457
2023-08-11,6290.34,6290.34,6249.11,6257.44,991258123
2023-08-14,6257.44,6257.44,6201.44,6216.27,400559001
2023-08-16,6216.27,6216.27,6162.69,6213.18,766790373
2023-08-17,6213.18,6213.18,6129.35,6131.5,1325722733
2023-08-18,6131.5,6133.36,6040.46,6133.27,1342032345
2023-08-21,6133.27,6167.19,6095.34,6122.92,1478001832
2023-08-22,6122.92,6165.66,6119.96,6158.74,2424612399
2023-08-23,6158.74,6232.21,6141.79,6189.92,2229986453
2023-08-24,6189.92,6207.94,6066.71,6067.74,1431148086
2023-08-25,6067.74,6081.8,6030.83,6046.62,1253416586
2023-08-28,6046.62,6081.31,6025.25,6030.15,744781403
2023-08-29,6030.15,6059.6523,6016.14,6059.65,1020547107
2023-08-30,6059.65,6062.77,6028.19,6028.19,665361393
2023-08-31,6028.19,6049,6009.28,6009.28,1681996748
2023-09-01,6009.28,6057.69,5985.69,5996.36,919395910
2023-09-04,5996.36,6020.26,5976.23,5990.24,585259133
2023-09-05,5990.23,6001.45,5924.51,5927.93,1659706571
2023-09-06,5927.93,5937.37,5899.31,5905.74,1625684085
2023-09-07,5905.74,5932.43,5870.03,5885.52,1272242198
2023-09-08,5885.52,5904.46,5868.47,5868.85,968741817
2023-09-11,5868.85,5893.87,5865.64,5879.15,632390280
2023-09-12,5879.15,5909.28,5879.15,5886.43,1375921202
2023-09-13,5886.42,5949.22,5880.14,5915.52,1518263134
2023-09-14,5915.52,6002.07,5915.52,6002.07,1600080611
2023-09-15,6002.07,6058.88,6002.07,6002.67,1484809689
2023-09-20,6002.67,6002.67,5932.83,5932.83,2081063778
2023-09-21,5932.83,5935.57,5856.36,5857.72,1153357247
2023-09-22,5857.72,5888.57,5823.28,5831.95,935759292
2023-09-25,5831.95,5852.66,5775.4,5785.84,1052758995
2023-09-26,5785.84,5807.55,5756.01,5762.58,1174528913
2023-09-27,5762.58,5787.43,5734.7,5762.7,970758061
2023-09-28,5762.7,5837.24,5762.6,5824.68,1465527028
2023-09-29,5824.68,5868.68,5818.68,5833.36,915885304
2023-10-02,5833.36,5853.19,5748.11,5755.64,556858498
2023-10-03,5755.64,5756.85,5685.07,5685.84,950684782
2023-10-04,5685.84,5726.53,5668.99,5699.33,593506564
2023-10-05,5699.33,5728.72,5615.83,5615.83,1589014961
2023-10-06,5615.83,5669.38,5562.47,5659.29,1174134907
2023-10-10,5659.29,5781.92,5647.3,5781.4,992690502
2023-10-11,5781.4,5838.18,5767.03,5780.96,1379478013
2023-10-12,5780.96,5846.57,5780.96,5800.22,924549389
2023-10-13,5800.22,5842.07,5767.75,5777.75,604237341
2023-10-16,5777.75,5867.12,5760.72,5853.21,1362059924
2023-10-17,5853.21,5916.01,5831.45,5890.74,846499922
2023-10-18,5890.74,5890.74,5779.7,5796.44,1511952300
2023-10-19,5796.44,5796.44,5712.8,5713.44,1697380659
2023-10-20,5713.44,5713.71,5615.06,5631.33,1123394943
2023-10-23,5631.33,5633.35,5503.33,5503.33,1367063655
2023-10-24,5503.33,5574.47,5503.33,5557.62,1167518657
2023-10-25,5557.62,5575.57,5489.83,5515.63,702235199
2023-10-26,5515.63,5594.08,5503.09,5568.35,952359391
2023-10-30,5568.35,5568.35,5429.68,5433.36,1054456590
2023-10-31,5433.36,5464.82,5369.95,5407.5,1498279515
2023-11-02,5407.5,5466.83,5363.16,5460.65,902657594
2023-11-03,5460.65,5620.71,5448.88,5620.57,960950062
2023-11-06,5620.57,5661.92,5559.23,5575.48,560696754
2023-11-07,5575.48,5656.72,5569.92,5650.77,2114838261
2023-11-08,5650.77,5688.36,5641.77,5647.96,2213082566
2023-11-09,5647.96,5695.36,5618.67,5630.63,1176342470
2023-11-10,5630.63,5647.69,5609.4,5618.68,613702972
2023-11-13,5618.68,5726.94,5607.69,5726.94,647589938
2023-11-14,5726.95,5737.65,5681.24,5712.1,1486039845
2023-11-15,5712.1,5783.79,5712.1,5775.38,2570493656
2023-11-16,5775.38,5775.88,5688.68,5729.71,1132377353
2023-11-17,5729.71,5778.8,5720.95,5771.1,1192279745
2023-11-20,5771.1,5844.21,5771.1,5841.76,1157469044
2023-11-21,5841.76,5842.33,5776.07,5790.24,1449825329
2023-11-22,5790.24,5806.17,5770.13,5800.57,2239502970
2023-11-23,5800.57,5816.96,5770.95,5807.19,1175127063
2023-11-24,5807.19,5820.47,5774.93,5776.75,1807417893
2023-11-27,5776.74,5776.74,5735.09,5757.42,1145244951
2023-11-28,5757.42,5783.63,5743.32,5776.56,1991407006
2023-11-29,5776.56,5809.98,5773.34,5792.78,3015138132
2023-11-30,5792.78,5834.68,5760.23,5818.51,3667782898
2023-12-01,5818.51,5889.28,5788.56,5886.71,2773159010
2023-12-04,5886.71,5888.3,5823.36,5823.36,842647182
2023-12-05,5823.36,5905.31,5807.74,5905.31,2320261153
2023-12-06,5905.31,5943.32,5898.47,5920.01,1628955028
2023-12-07,5920.01,5971.46,5910.72,5970.81,707683028
2023-12-11,5970.81,5993.8,5843.78,5884.78,957165491
2023-12-12,5884.78,5915.56,5866.83,5913.5,2169932130
2023-12-13,5913.5,6030.57,5905.45,6020.41,2870687700
2023-12-14,6020.41,6150.83,6020.41,6146.59,3433765340
2023-12-15,6146.59,6207.37,6135.08,6138.1,2608248593
2023-12-18,6138.1,6191.67,6051.46,6051.52,1568655186
2023-12-19,6051.52,6099.06,6037.83,6060.44,1816125132
2023-12-20,6060.44,6095.89,6057.56,6073.86,1018277066
2023-12-21,6073.86,6109.7,6044.88,6107.78,1539345059
2023-12-22,6107.78,6156.38,6100.05,6153.66,516845195
2023-12-26,6153.66,6233.79,6153.66,6218.05,586068598
2023-12-27,6218.05,6233.56,6190.56,6201.66,656574063
2023-12-28,6201.66,6294.18,6201.66,6249.47,820222995
2023-12-29,6249.47,6289.65,6180.56,6197.77,580078472
2024-01-02,6197.77,6210.59,6152.58,6210.59,453559747
2024-01-03,6210.59,6210.59,6109.56,6139.45,925669439
2024-01-04,6139.45,6171.5,6058.16,6076.18,844470270
2024-01-05,6076.18,6091.74,5989.57,6047.64,816881519
2024-01-08,6047.64,6079.56,6040.51,6056.32,1475918243
2024-01-09,6056.32,6107.86,6047.99,6107.72,1816040136
2024-01-10,6107.72,6107.72,6049.72,6056.06,1912053085
2024-01-11,6056.06,6065.28,6005.14,6029.02,1978932505
2024-01-12,6029.02,6043.58,5968.61,5968.61,1006893618
2024-01-15,5968.61,5997.6,5932.53,5995.96,322201134
2024-01-16,5995.96,6014.25,5968.85,5970.45,3051175132
2024-01-17,5970.45,5973.51,5901.72,5901.72,1680173978
2024-01-18,5901.72,5949.07,5867.57,5867.72,1453260860
2024-01-19,5867.72,5894.31,5822.66,5844.56,1463475379
2024-01-22,5844.55,5926.09,5832.13,5921.04,1738471663
2024-01-23,5921.04,5985.63,5921.04,5964.58,3028563764
2024-01-24,5964.58,6063.57,5964.58,6057.8,2224118303
2024-01-25,6057.8,6065.26,5980.97,5987.47,2651622711
2024-01-26,5987.47,6074.46,5987.46,6058.58,1824564578
2024-01-29,6058.58,6090.37,6042.18,6064.57,869154133
2024-01-30,6064.57,6069.41,5970.04,5970.63,1166187127
2024-01-31,5970.63,6004,5961.59,5987.14,1362274598
2024-02-01,5987.14,6067.05,5981.84,6051.42,1570638139
2024-02-02,6051.42,6060.48,5972.18,5994.6,619052293
2024-02-05,5994.6,6015.37,5956.07,6005.28,758831770
2024-02-06,6005.28,6033.49,5983.95,6005.19,909421686
2024-02-07,6005.19,6026.54,5995.95,6010.29,716157404
2024-02-08,6010.29,6016.53,5978.65,6001.2,878169949
2024-02-09,6001.2,6036.58,6001.2,6032.61,543327567
2024-02-12,6032.61,6107.98,6032.61,6100.94,416623699
2024-02-13,6100.94,6115.97,6014.13,6024.12,519949755
2024-02-14,6024.12,6085.23,6024.12,6083.37,753171049
2024-02-15,6083.37,6194.54,6081.67,6188.4,904064464
2024-02-16,6188.4,6336.81,6188.4,6336.81,1222553970
2024-02-19,6336.81,6384.46,6302.56,6382.51,1019016216
2024-02-20,6382.51,6404.62,6306.75,6349,1477526347
2024-02-21,6349,6350.63,6251.42,6251.42,1192436943
2024-02-22,6251.42,6307.77,6216.56,6237.63,1267513353
2024-02-23,6237.63,6253.48,6188.91,6189.56,1253391108
2024-02-26,6189.56,6229.29,6183.78,6208.29,1085869105
2024-02-27,6208.29,6322.2,6208.29,6322.2,915155953
2024-02-28,6322.2,6382.05,6322.2,6344.44,958194062
2024-02-29,6344.44,6472.8,6344.44,6449.88,2389206713
2024-03-01,6449.88,6499.38,6449.88,6481.25,950254250
2024-03-04,6481.25,6512.17,6339.45,6340.77,1082844867
2024-03-05,6340.77,6340.77,6238.07,6258.86,701239841
2024-03-06,6258.86,6388.41,6258.86,6348.02,618489657
2024-03-07,6348.02,6382.59,6330.43,6357.56,568211975
2024-03-08,6357.56,6384.43,6337.61,6337.61,678464207
2024-03-11,6337.61,6417.27,6331.68,6416.46,681070541
2024-03-12,6416.46,6502.18,6415.25,6502.18,1091169010
2024-03-13,6502.18,6523.91,6484.38,6491.11,1352052518
2024-03-14,6491.11,6498.3,6424.96,6460.71,860660137
2024-03-15,6460.71,6491.82,6447.79,6463.76,1928516505
2024-03-18,6463.76,6518.02,6449.1,6454.41,788219113
2024-03-19,6454.41,6454.42,6416.61,6416.89,645580829
2024-03-20,6416.89,6501.27,6416.89,6501.27,668293056
2024-03-21,6501.27,6585.43,6485.02,6485.92,957883676
2024-03-22,6485.92,6534.28,6472.19,6516.37,858593826
2024-03-25,6516.38,6572.31,6462.76,6494.29,644057334
2024-03-26,6494.29,6560.43,6493.12,6520.4,1336429509
2024-03-27,6520.39,6604.6,6507.66,6597.94,1311430934
2024-03-28,6597.94,6681.12,6597.94,6643.76,871960258
2024-04-01,6643.77,6705.61,6614.54,6637.91,829142428
2024-04-02,6637.91,6649.37,6589.99,6634.2,1074188674
2024-04-03,6634.2,6642.13,6600.22,6616.76,668846869
2024-04-04,6616.76,6667.9,6588.75,6588.75,2243740043
2024-04-05,6588.75,6590.24,6511.1,6512.36,1094245213
2024-04-08,6512.36,6606.16,6512.36,6603.31,1252836492
2024-04-09,6603.31,6670.35,6602.85,6668.55,2091989266
2024-04-10,6668.55,6703.74,6640.69,6688.03,2297192506
2024-04-11,6688.02,6730.75,6680.32,6726.52,1576901289
2024-04-12,6726.52,6729.68,6544.01,6564.1,1607001389
2024-04-15,6564.1,6611.67,6463.43,6479.67,1490363533
2024-04-16,6479.67,6479.67,6405.64,6430.61,2135216642
2024-04-17,6430.61,6474.91,6384.88,6455.59,1363729383
2024-04-18,6455.59,6473.61,6432.52,6451.3,2487188650
2024-04-19,6451.3,6469.67,6365.088,6365.09,2655020873
2024-04-22,6365.09,6376.1,6330.76,6374.35,4905228713
2024-04-23,6374.35,6479.27,6368.14,6467.81,3167997699
2024-04-24,6467.81,6473.63,6363.48,6363.48,1132032112
2024-04-25,6363.48,6377.71,6309.68,6311.56,857484378
2024-04-26,6311.56,6394.2,6311.56,6393.15,634691006
2024-04-29,6393.15,6551.33,6393.15,6550.39,1119029426
2024-04-30,6550.39,6551.64,6491.57,6511.93,1702808650
2024-05-02,6511.93,6542.89,6490.83,6497.82,1188287974
2024-05-03,6497.82,6570.92,6497.82,6559.05,2489510464
2024-05-06,6559.05,6596.66,6494.06,6496.72,1438124994
2024-05-07,6496.71,6602.23,6496.01,6600.83,642004804
2024-05-08,6600.83,6644.96,6576.01,6644.43,1356919628
2024-05-09,6644.43,6687.94,6629.39,6629.9,1704462412
2024-05-10,6629.9,6648.15,6599.4,6640.33,902132547
2024-05-13,6640.32,6697.14,6640.32,6695.26,1034962091
2024-05-14,6695.26,6740.34,6670.3,6728.41,2224171163
2024-05-15,6728.41,6757.07,6711.31,6711.7,1466711996
2024-05-16,6711.7,6723.63,6651.4595,6651.46,1902411292
2024-05-17,6651.46,6678.52,6644.85,6658.98,1822145103
2024-05-20,6658.98,6717.48,6658.98,6710.41,490047211
2024-05-22,6710.41,6744.86,6687.6,6737.61,1557297450
2024-05-23,6737.61,6794.66,6737.61,6781.89,1111046962
2024-05-24,6781.89,6815.18,6766.87,6775.88,2176846188
2024-05-27,6775.88,6826.19,6775.8765,6810.91,832232647
2024-05-28,6810.91,6838.39,6759.04,6759.04,1473557295
2024-05-29,6759.04,6764.31,6681.68,6681.68,1406315629
2024-05-30,6682.49,6703.21,6630.66,6639.13,2028295876
2024-05-31,6639.13,6675.91,6593.7,6632.8,4304082212
2024-06-03,6632.8,6650.92,6590.51,6614.36,1752273469
2024-06-04,6614.36,6623.67,6578.26,6597.71,1534726466
2024-06-05,6597.7,6681.04,6597.7,6655.87,1250982913
2024-06-06,6655.87,6688.65,6648.86,6688.12,1328553371
2024-06-07,6688.12,6701.81,6629.02,6637.66,1386802695
2024-06-10,6637.66,6670.43,6621.66,6622.04,729338120
2024-06-11,6622.04,6622.04,6540.65,6541.45,1368654266
2024-06-12,6541.45,6586.35,6519.88,6535.26,1351575288
2024-06-13,6535.26,6552.63,6486.36,6486.36,1406279901
2024-06-14,6486.36,6518.12,6453.3,6518.11,553779982
2024-06-17,6518.11,6529.2,6484.54,6506.51,598318757
2024-06-18,6506.51,6557.51,6506.51,6542.55,818901169
2024-06-19,6542.55,6590.75,6541.2,6589.32,452128742
2024-06-21,6589.32,6589.32,6485.7,6488.75,2152387557
2024-06-24,6488.75,6498.64,6453.97,6491.5,805399472
2024-06-25,6491.5,6515.27,6410.17,6412.01,1220397436
2024-06-26,6412.01,6554.56,6412.01,6512.13,1004947457
2024-06-27,6512.13,6512.13,6477.37,6504.53,423304331
2024-06-28,6504.53,6504.53,6413.81,6413.88,1248933289
2024-07-01,6413.88,6465.55,6379.68,6406.94,1113044375
2024-07-02,6406.94,6414.7,6342.9,6385.39,1577197251
2024-07-03,6385.39,6534.61,6385.39,6533.69,1547578702
2024-07-04,6533.69,6552.68,6509.96,6532.51,768835820
2024-07-05,6532.51,6532.51,6467.63,6483.67,1497588248
2024-07-08,6483.67,6522.01,6473.39,6520.93,712650092
2024-07-09,6520.93,6520.93,6470.13,6470.13,1437630507
2024-07-10,6470.13,6496.04,6453.02,6467.17,957557546
2024-07-11,6467.17,6544.62,6467.17,6544.62,1612477915
2024-07-12,6544.62,6552.63,6503.61,6550.02,943333254
2024-07-15,6550.01,6588.9,6531.73,6566.38,644858948
2024-07-17,6566.38,6597.3,6521.34,6568.77,1226085039
2024-07-18,6568.77,6616.84,6553.09,6576.7,2281725502
2024-07-19,6576.7,6588.96,6547.73,6558.68,878947851
2024-07-22,6558.68,6605.3,6558.68,6600.64,930513637
2024-07-23,6600.64,6603.95,6551.36,6551.36,1392670954
2024-07-24,6551.36,6559.41,6506.42,6513.85,1140539537
2024-07-25,6513.85,6513.85,6441.01,6441.01,2110043480
2024-07-26,6441.01,6486.73,6432.16,6432.16,3333980672
2024-07-29,6432.16,6487.34,6421.67,6486.19,3297143078
2024-07-30,6486.19,6494.73,6466.13,6466.13,1688247754
2024-07-31,6466.13,6502.4,6440.56,6440.56,4178365635
2024-08-01,6440.56,6453.68,6379.61,6418.15,1538071272
2024-08-02,6418.15,6418.15,6290.44,6315.46,2084749599
2024-08-05,6315.46,6315.46,6082.02,6098.87,2573100729
2024-08-06,6098.87,6192.33,6098.87,6178.55,1268516192
2024-08-07,6178.55,6263.88,6174.68,6192.69,4578046138
2024-08-08,6192.69,6295.34,6184.09,6293.62,1453274878
2024-08-09,6293.63,6341.62,6293.63,6320.96,1484871318
2024-08-12,6320.96,6351.84,6317.65,6326.05,3286981826
2024-08-13,6326.05,6374.86,6326.05,6369.74,1251820669
2024-08-14,6369.73,6405.96,6294.94,6405.12,1198165718
2024-08-16,6405.13,6475.02,6404.31,6457.75,783978198
2024-08-19,6457.75,6484.15,6437.8,6458.78,854375365
2024-08-20,6458.78,6510.85,6458.38,6491.04,1161953255
2024-08-21,6491.04,6525.48,6461.36,6495.43,1069781106
2024-08-22,6495.43,6504.54,6434.67,6476.39,1385136825
2024-08-23,6476.39,6510.1,6461.66,6463.24,1392336306
2024-08-26,6463.24,6497.22,6434.08,6442.19,1064678529
2024-08-27,6442.19,6448.73,6379.46,6379.46,3710553380
2024-08-28,6379.46,6411.04,6364.69,6385.52,895959359
2024-08-29,6385.52,6461.22,6385.52,6448.28,917818269
2024-08-30,6448.28,6486.18,6429.19,6459.96,4673427487
2024-09-02,6459.96,6471.05,6437.93,6456.25,1002494222
2024-09-03,6456.25,6456.73,6375.33,6387.18,960499703
2024-09-04,6387.18,6437.02,6385.94,6389.05,799297494
2024-09-05,6389.05,6403.82,6346.16,6361.6,1257050109
2024-09-06,6361.59,6361.59,6242.96,6245.42,1361775582
2024-09-09,6245.42,6297.47,6229.79,6232.11,833343332
2024-09-10,6232.11,6268.77,6205.15,6214.86,1119114992
2024-09-11,6214.86,6319.81,6214.86,6301.58,798201858
2024-09-12,6301.58,6347.51,6297.55,6343.16,891210178
2024-09-13,6343.16,6373.65,6326.26,6351.31,946239236
2024-09-16,6351.31,6359.64,6319.91,6346.81,841812281
2024-09-17,6346.81,6364.11,6322.04,6333.16,2722743236
2024-09-23,6333.16,6374.35,6309.27,6374.35,2277008252
2024-09-24,6374.35,6456.54,6374.35,6449.91,1035336993
2024-09-25,6449.9,6468.91,6415.09,6440.87,725504121
2024-09-26,6440.88,6529.98,6440.87,6529.98,1382573332
2024-09-27,6529.98,6583.78,6529.98,6530.73,1663483552
2024-09-30,6530.73,6548.79,6480.44,6490.57,1833315960
2024-10-01,6490.57,6496.94,6417.82,6448.86,1118207767
2024-10-02,6448.86,6462.28,6391.8,6392.09,1004975840
2024-10-03,6392.09,6398.11,6336.11,6389.82,1914151970
2024-10-04,6389.82,6480.93,6389.82,6480.93,957194162
2024-10-07,6480.93,6519.74,6436.97,6475.15,657018286
2024-10-08,6475.16,6506.83,6433.05,6492.75,930995811
2024-10-09,6492.75,6547.71,6492.75,6541.29,1149057469
2024-10-10,6541.29,6578.77,6525.93,6578.77,970167160
2024-10-11,6578.77,6578.77,6543.71,6572.95