Date,Open,High,Low,Close
1983-04-04,101.99,101.99,101.99,101.99
1983-04-05,102.04,102.04,102.04,102.04
1983-04-06,101.96,101.96,101.96,101.96
1983-04-07,101.83,101.83,101.83,101.83
1983-04-08,102,102,102,102
1983-04-11,102.23,102.23,102.23,102.23
1983-04-12,102.29,102.29,102.29,102.29
1983-04-13,102.43,102.43,102.43,102.43
1983-04-14,102.58,102.58,102.58,102.58
1983-04-15,102.65,102.65,102.65,102.65
1983-04-18,102.77,102.77,102.77,102.77
1983-04-19,102.73,102.73,102.73,102.73
1983-04-20,102.82,102.82,102.82,102.82
1983-04-21,103.19,103.19,103.19,103.19
1983-04-22,103.26,103.26,103.26,103.26
1983-04-25,103.3,103.3,103.3,103.3
1983-04-26,103.38,103.38,103.38,103.38
1983-04-27,103.58,103.58,103.58,103.58
1983-04-28,103.71,103.71,103.71,103.71
1983-04-29,103.95,103.95,103.95,103.95
1983-05-02,104.12,104.12,104.12,104.12
1983-05-03,104.36,104.36,104.36,104.36
1983-05-04,104.51,104.51,104.51,104.51
1983-05-05,104.53,104.53,104.53,104.53
1983-05-06,104.19,104.19,104.19,104.19
1983-05-09,104.2,104.2,104.2,104.2
1983-05-11,104.41,104.41,104.41,104.41
1983-05-13,104.33,104.33,104.33,104.33
1983-05-16,103.9,103.9,103.9,103.9
1983-05-17,103.58,103.58,103.58,103.58
1983-05-18,103.45,103.45,103.45,103.45
1983-05-19,103.17,103.17,103.17,103.17
1983-05-25,103.15,103.15,103.15,103.15
1983-05-26,103.28,103.28,103.28,103.28
1983-05-31,103.2,103.2,103.2,103.2
1983-06-01,103.1,103.1,103.1,103.1
1983-06-02,103.36,103.36,103.36,103.36
1983-06-03,103.47,103.47,103.47,103.47
1983-06-06,102.89,102.89,102.89,102.89
1983-06-07,102.87,102.87,102.87,102.87
1983-06-08,102.77,102.77,102.77,102.77
1983-06-09,102.8,102.8,102.8,102.8
1983-06-10,101.59,101.59,101.59,101.59
1983-06-13,101.43,101.43,101.43,101.43
1983-06-14,101.42,101.42,101.42,101.42
1983-06-15,100.38,100.38,100.38,100.38
1983-06-16,100.37,100.37,100.37,100.37
1983-06-17,100.59,100.59,100.59,100.59
1983-06-20,100.52,100.52,100.52,100.52
1983-06-21,100.01,100.01,100.01,100.01
1983-06-22,99.89,99.89,99.89,99.89
1983-06-23,98.78,98.78,98.78,98.78
1983-06-24,98.76,98.76,98.76,98.76
1983-06-27,98.64,98.64,98.64,98.64
1983-06-28,98.51,98.51,98.51,98.51
1983-06-29,97.93,97.93,97.93,97.93
1983-06-30,97.79,97.79,97.79,97.79
1983-07-01,97.79,97.79,97.79,97.79
1983-07-04,97.28,97.28,97.28,97.28
1983-07-05,97.26,97.26,97.26,97.26
1983-07-06,97.25,97.25,97.25,97.25
1983-07-07,97.18,97.18,97.18,97.18
1983-07-15,97.22,97.22,97.22,97.22
1983-07-18,96.67,96.67,96.67,96.67
1983-07-19,96.69,96.69,96.69,96.69
1983-07-20,96.75,96.75,96.75,96.75
1983-07-21,96.54,96.54,96.54,96.54
1983-07-25,96.51,96.51,96.51,96.51
1983-07-26,96.55,96.55,96.55,96.55
1983-07-27,96.37,96.37,96.37,96.37
1983-07-28,96.42,96.42,96.42,96.42
1983-07-29,96.44,96.44,96.44,96.44
1983-08-01,96.38,96.38,96.38,96.38
1983-08-03,96.5,96.5,96.5,96.5
1983-08-04,96.52,96.52,96.52,96.52
1983-08-05,96.63,96.63,96.63,96.63
1983-08-09,96.87,96.87,96.87,96.87
1983-08-10,96.67,96.67,96.67,96.67
1983-08-11,96.57,96.57,96.57,96.57
1983-08-15,96.23,96.23,96.23,96.23
1983-08-16,96.03,96.03,96.03,96.03
1983-08-17,96.15,96.15,96.15,96.15
1983-08-22,96.11,96.11,96.11,96.11
1983-08-23,96.14,96.14,96.14,96.14
1983-08-24,95.76,95.76,95.76,95.76
1983-08-25,95.25,95.25,95.25,95.25
1983-08-29,95.26,95.26,95.26,95.26
1983-08-31,95.31,95.31,95.31,95.31
1983-09-01,95.33,95.33,95.33,95.33
1983-09-05,94.95,94.95,94.95,94.95
1983-09-06,95.03,95.03,95.03,95.03
1983-09-07,95.2,95.2,95.2,95.2
1983-09-08,95.34,95.34,95.34,95.34
1983-09-13,95.19,95.19,95.19,95.19
1983-09-14,95.13,95.13,95.13,95.13
1983-09-15,95.33,95.33,95.33,95.33
1983-09-16,95.22,95.22,95.22,95.22
1983-09-19,95.24,95.24,95.24,95.24
1983-09-20,94.93,94.93,94.93,94.93
1983-09-23,95.24,95.24,95.24,95.24
1983-09-26,95.25,95.25,95.25,95.25
1983-09-27,95.2,95.2,95.2,95.2
1983-09-30,95.29,95.29,95.29,95.29
1983-10-03,95.29,95.29,95.29,95.29
1983-10-04,95.27,95.27,95.27,95.27
1983-10-06,95.28,95.28,95.28,95.28
1983-10-10,95.23,95.23,95.23,95.23
1983-10-11,95.33,95.33,95.33,95.33
1983-10-12,95.26,95.26,95.26,95.26
1983-10-13,95.21,95.21,95.21,95.21
1983-10-14,95.02,95.02,95.02,95.02
1983-10-17,94.86,94.86,94.86,94.86
1983-10-18,94.83,94.83,94.83,94.83
1983-10-19,94.53,94.53,94.53,94.53
1983-10-20,94.37,94.37,94.37,94.37
1983-10-21,93.85,93.85,93.85,93.85
1983-10-24,93.62,93.62,93.62,93.62
1983-10-25,93.19,93.19,93.19,93.19
1983-10-26,93,93,93,93
1983-10-27,92.51,92.51,92.51,92.51
1983-10-28,92.36,92.36,92.36,92.36
1983-10-31,92.31,92.31,92.31,92.31
1983-11-01,92.19,92.19,92.19,92.19
1983-11-02,91.68,91.68,91.68,91.68
1983-11-03,91.29,91.29,91.29,91.29
1983-11-04,91.25,91.25,91.25,91.25
1983-11-07,91.2,91.2,91.2,91.2
1983-11-08,91.22,91.22,91.22,91.22
1983-11-09,91.2,91.2,91.2,91.2
1983-11-10,91.18,91.18,91.18,91.18
1983-11-11,91.4,91.4,91.4,91.4
1983-11-14,91.23,91.23,91.23,91.23
1983-11-15,91.16,91.16,91.16,91.16
1983-11-16,90.33,90.33,90.33,90.33
1983-11-17,90.34,90.34,90.34,90.34
1983-11-18,90.12,90.12,90.12,90.12
1983-11-21,90.14,90.14,90.14,90.14
1983-11-22,90.12,90.12,90.12,90.12
1983-11-23,90.11,90.11,90.11,90.11
1983-11-24,90,90,90,90
1983-11-25,90.03,90.03,90.03,90.03
1983-11-28,89.26,89.26,89.26,89.26
1983-11-29,89.45,89.45,89.45,89.45
1983-11-30,88.81,88.81,88.81,88.81
1983-12-01,88.85,88.85,88.85,88.85
1983-12-02,88.89,88.89,88.89,88.89
1983-12-05,88.98,88.98,88.98,88.98
1983-12-06,89.27,89.27,89.27,89.27
1983-12-07,88.69,88.69,88.69,88.69
1983-12-08,88.21,88.21,88.21,88.21
1983-12-09,88.26,88.26,88.26,88.26
1983-12-12,87.57,87.57,87.57,87.57
1983-12-13,87.45,87.45,87.45,87.45
1983-12-14,87.17,87.17,87.17,87.17
1983-12-15,86.93,86.93,86.93,86.93
1983-12-16,86.66,86.66,86.66,86.66
1983-12-19,86.38,86.38,86.38,86.38
1983-12-20,86.43,86.43,86.43,86.43
1983-12-21,86.15,86.15,86.15,86.15
1983-12-22,86.19,86.19,86.19,86.19
1983-12-23,85.38,85.38,85.38,85.38
1983-12-26,85.1,85.1,85.1,85.1
1983-12-27,85.16,85.16,85.16,85.16
1983-12-28,84.52,84.52,84.52,84.52
1983-12-29,84.81,84.81,84.81,84.81
1983-12-30,85.62,85.62,85.62,85.62
1984-01-04,84.7,84.7,84.7,84.7
1984-01-05,84.2,84.2,84.2,84.2
1984-01-06,83.87,83.87,83.87,83.87
1984-01-09,83.84,83.84,83.84,83.84
1984-01-10,83.64,83.64,83.64,83.64
1984-01-11,84.02,84.02,84.02,84.02
1984-01-12,83.43,83.43,83.43,83.43
1984-01-13,83.49,83.49,83.49,83.49
1984-01-16,83.55,83.55,83.55,83.55
1984-01-17,83.21,83.21,83.21,83.21
1984-01-18,83.47,83.47,83.47,83.47
1984-01-20,83.52,83.52,83.52,83.52
1984-01-24,83.66,83.66,83.66,83.66
1984-01-25,83.56,83.56,83.56,83.56
1984-01-26,83.3,83.3,83.3,83.3
1984-01-27,82.94,82.94,82.94,82.94
1984-01-30,83.11,83.11,83.11,83.11
1984-02-01,82.8,82.8,82.8,82.8
1984-02-02,82.55,82.55,82.55,82.55
1984-02-03,81.86,81.86,81.86,81.86
1984-02-08,81.46,81.46,81.46,81.46
1984-02-09,81.6,81.6,81.6,81.6
1984-02-14,81.56,81.56,81.56,81.56
1984-02-15,81.6,81.6,81.6,81.6
1984-02-17,81.65,81.65,81.65,81.65
1984-02-20,81.61,81.61,81.61,81.61
1984-02-21,81.48,81.48,81.48,81.48
1984-02-22,81.6,81.6,81.6,81.6
1984-02-23,81.55,81.55,81.55,81.55
1984-02-24,81.41,81.41,81.41,81.41
1984-02-27,81.18,81.18,81.18,81.18
1984-02-28,81.03,81.03,81.03,81.03
1984-02-29,83.32,83.32,83.32,83.32
1984-03-01,83.44,83.44,83.44,83.44
1984-03-02,83.31,83.31,83.31,83.31
1984-03-05,83,83,83,83
1984-03-06,82.33,82.33,82.33,82.33
1984-03-07,82.3,82.3,82.3,82.3
1984-03-08,82.21,82.21,82.21,82.21
1984-03-09,82.12,82.12,82.12,82.12
1984-03-12,82.41,82.41,82.41,82.41
1984-03-13,82.4,82.4,82.4,82.4
1984-03-14,82.34,82.34,82.34,82.34
1984-03-16,82.31,82.31,82.31,82.31
1984-03-19,82.29,82.29,82.29,82.29
1984-03-20,81.82,81.82,81.82,81.82
1984-03-21,81.99,81.99,81.99,81.99
1984-03-22,81.86,81.86,81.86,81.86
1984-03-23,81.85,81.85,81.85,81.85
1984-03-26,81.77,81.77,81.77,81.77
1984-03-27,81.8,81.8,81.8,81.8
1984-03-29,81.69,81.69,81.69,81.69
1984-03-30,81.58,81.58,81.58,81.58
1984-04-02,81.59,81.59,81.59,81.59
1984-04-03,81.03,81.03,81.03,81.03
1984-04-04,81.09,81.09,81.09,81.09
1984-04-05,80.7,80.7,80.7,80.7
1984-04-06,80.27,80.27,80.27,80.27
1984-04-09,80.42,80.42,80.42,80.42
1984-04-10,80.36,80.36,80.36,80.36
1984-04-11,80.44,80.44,80.44,80.44
1984-04-12,80.5,80.5,80.5,80.5
1984-04-13,80.34,80.34,80.34,80.34
1984-04-16,80.37,80.37,80.37,80.37
1984-04-17,80.33,80.33,80.33,80.33
1984-04-18,80.23,80.23,80.23,80.23
1984-04-19,80.34,80.34,80.34,80.34
1984-04-23,80.36,80.36,80.36,80.36
1984-04-24,80.35,80.35,80.35,80.35
1984-04-25,80.23,80.23,80.23,80.23
1984-04-26,80.17,80.17,80.17,80.17
1984-04-27,80.15,80.15,80.15,80.15
1984-04-30,80.08,80.08,80.08,80.08
1984-05-01,80.21,80.21,80.21,80.21
1984-05-02,80.12,80.12,80.12,80.12
1984-05-03,79.96,79.96,79.96,79.96
1984-05-04,79.97,79.97,79.97,79.97
1984-05-07,80.04,80.04,80.04,80.04
1984-05-08,80.13,80.13,80.13,80.13
1984-05-09,80.04,80.04,80.04,80.04
1984-05-10,79.92,79.92,79.92,79.92
1984-05-11,79.83,79.83,79.83,79.83
1984-05-15,79.77,79.77,79.77,79.77
1984-05-16,79.63,79.63,79.63,79.63
1984-05-17,79.55,79.55,79.55,79.55
1984-05-18,79.28,79.28,79.28,79.28
1984-05-21,79.07,79.07,79.07,79.07
1984-05-22,78.9,78.9,78.9,78.9
1984-05-23,78.93,78.93,78.93,78.93
1984-05-24,79,79,79,79
1984-05-25,78.99,78.99,78.99,78.99
1984-05-28,79.17,79.17,79.17,79.17
1984-05-29,79.36,79.36,79.36,79.36
1984-05-30,79.59,79.59,79.59,79.59
1984-06-01,79.59,79.59,79.59,79.59
1984-06-04,79.74,79.74,79.74,79.74
1984-06-05,79.53,79.53,79.53,79.53
1984-06-06,79.57,79.57,79.57,79.57
1984-06-07,78.94,78.94,78.94,78.94
1984-06-08,78.87,78.87,78.87,78.87
1984-06-11,78.86,78.86,78.86,78.86
1984-06-12,78.9,78.9,78.9,78.9
1984-06-13,78.6,78.6,78.6,78.6
1984-06-14,78.86,78.86,78.86,78.86
1984-06-18,78.84,78.84,78.84,78.84
1984-06-19,78.7,78.7,78.7,78.7
1984-06-20,78.82,78.82,78.82,78.82
1984-06-21,78.6,78.6,78.6,78.6
1984-06-22,78.43,78.43,78.43,78.43
1984-06-25,78.39,78.39,78.39,78.39
1984-07-04,78.4,78.4,78.4,78.4
1984-07-05,78.36,78.36,78.36,78.36
1984-07-06,78.31,78.31,78.31,78.31
1984-07-09,78.34,78.34,78.34,78.34
1984-07-10,78.35,78.35,78.35,78.35
1984-07-11,78.4,78.4,78.4,78.4
1984-07-12,78.34,78.34,78.34,78.34
1984-07-13,78.35,78.35,78.35,78.35
1984-07-16,78.29,78.29,78.29,78.29
1984-07-17,78.24,78.24,78.24,78.24
1984-07-20,77.86,77.86,77.86,77.86
1984-07-23,77.88,77.88,77.88,77.88
1984-07-25,77.38,77.38,77.38,77.38
1984-07-26,77.34,77.34,77.34,77.34
1984-07-27,77.33,77.33,77.33,77.33
1984-07-30,77.08,77.08,77.08,77.08
1984-07-31,77.07,77.07,77.07,77.07
1984-08-01,77.09,77.09,77.09,77.09
1984-08-02,76.98,76.98,76.98,76.98
1984-08-03,77.09,77.09,77.09,77.09
1984-08-06,77,77,77,77
1984-08-07,76.95,76.95,76.95,76.95
1984-08-08,76.94,76.94,76.94,76.94
1984-08-09,76.71,76.71,76.71,76.71
1984-08-10,76.42,76.42,76.42,76.42
1984-08-13,76.55,76.55,76.55,76.55
1984-08-15,76.51,76.51,76.51,76.51
1984-08-16,76.22,76.22,76.22,76.22
1984-08-21,76.1,76.1,76.1,76.1
1984-08-22,76.05,76.05,76.05,76.05
1984-08-23,75.93,75.93,75.93,75.93
1984-08-27,75.84,75.84,75.84,75.84
1984-08-28,75.68,75.68,75.68,75.68
1984-08-29,75.55,75.55,75.55,75.55
1984-08-31,75.48,75.48,75.48,75.48
1984-09-03,75.48,75.48,75.48,75.48
1984-09-05,75.49,75.49,75.49,75.49
1984-09-07,75.33,75.33,75.33,75.33
1984-09-11,75.28,75.28,75.28,75.28
1984-09-12,75.37,75.37,75.37,75.37
1984-09-13,75.32,75.32,75.32,75.32
1984-09-14,75.2,75.2,75.2,75.2
1984-09-17,75.23,75.23,75.23,75.23
1984-09-19,74.8,74.8,74.8,74.8
1984-09-20,74.37,74.37,74.37,74.37
1984-09-21,74.2,74.2,74.2,74.2
1984-09-24,74.03,74.03,74.03,74.03
1984-09-25,74.1,74.1,74.1,74.1
1984-10-01,73.9,73.9,73.9,73.9
1984-10-02,73.85,73.85,73.85,73.85
1984-10-03,73.63,73.63,73.63,73.63
1984-10-04,73.33,73.33,73.33,73.33
1984-10-05,73.26,73.26,73.26,73.26
1984-10-08,73.25,73.25,73.25,73.25
1984-10-09,73.3,73.3,73.3,73.3
1984-10-10,73.33,73.33,73.33,73.33
1984-10-12,73.3,73.3,73.3,73.3
1984-10-15,73.09,73.09,73.09,73.09
1984-10-16,73.1,73.1,73.1,73.1
1984-10-18,73.11,73.11,73.11,73.11
1984-10-19,72.63,72.63,72.63,72.63
1984-10-23,72.03,72.03,72.03,72.03
1984-10-24,71.94,71.94,71.94,71.94
1984-10-25,71.97,71.97,71.97,71.97
1984-10-29,72.05,72.05,72.05,72.05
1984-10-30,72.02,72.02,72.02,72.02
1984-11-01,72.02,72.02,72.02,72.02
1984-11-02,71.7,71.7,71.7,71.7
1984-11-05,71.62,71.62,71.62,71.62
1984-11-06,71.63,71.63,71.63,71.63
1984-11-07,71.02,71.02,71.02,71.02
1984-11-08,71.15,71.15,71.15,71.15
1984-11-09,71.16,71.16,71.16,71.16
1984-11-12,71.11,71.11,71.11,71.11
1984-11-13,71.1,71.1,71.1,71.1
1984-11-14,70.94,70.94,70.94,70.94
1984-11-16,70.78,70.78,70.78,70.78
1984-11-19,70.93,70.93,70.93,70.93
1984-11-20,69.71,69.71,69.71,69.71
1984-11-21,70.03,70.03,70.03,70.03
1984-11-22,69.82,69.82,69.82,69.82
1984-11-23,69.93,69.93,69.93,69.93
1984-11-26,70.21,70.21,70.21,70.21
1984-11-27,70.35,70.35,70.35,70.35
1984-11-28,70.41,70.41,70.41,70.41
1984-11-29,70.52,70.52,70.52,70.52
1984-11-30,71.02,71.02,71.02,71.02
1984-12-03,71.08,71.08,71.08,71.08
1984-12-04,71.16,71.16,71.16,71.16
1984-12-06,71.11,71.11,71.11,71.11
1984-12-07,71.26,71.26,71.26,71.26
1984-12-10,71.37,71.37,71.37,71.37
1984-12-11,71.2,71.2,71.2,71.2
1984-12-12,69.84,69.84,69.84,69.84
1984-12-13,69.54,69.54,69.54,69.54
1984-12-14,69.23,69.23,69.23,69.23
1984-12-17,68.87,68.87,68.87,68.87
1984-12-18,68.83,68.83,68.83,68.83
1984-12-19,68.82,68.82,68.82,68.82
1984-12-21,68.38,68.38,68.38,68.38
1984-12-24,68.11,68.11,68.11,68.11
1984-12-26,68.08,68.08,68.08,68.08
1984-12-27,67.81,67.81,67.81,67.81
1984-12-28,67.68,67.68,67.68,67.68
1985-01-02,67.82,67.82,67.82,67.82
1985-01-04,69.09,69.09,69.09,69.09
1985-01-07,68.23,68.23,68.23,68.23
1985-01-08,68.43,68.43,68.43,68.43
1985-01-09,68.44,68.44,68.44,68.44
1985-01-10,68.81,68.81,68.81,68.81
1985-01-11,69.07,69.07,69.07,69.07
1985-01-14,69.86,69.86,69.86,69.86
1985-01-16,70.09,70.09,70.09,70.09
1985-01-17,70.25,70.25,70.25,70.25
1985-01-21,70.24,70.24,70.24,70.24
1985-01-22,70.73,70.73,70.73,70.73
1985-01-23,70.9,70.9,70.9,70.9
1985-01-24,71.05,71.05,71.05,71.05
1985-01-25,71.2,71.2,71.2,71.2
1985-01-28,71.3,71.3,71.3,71.3
1985-01-29,71.5,71.5,71.5,71.5
1985-01-30,71.61,71.61,71.61,71.61
1985-01-31,71.87,71.87,71.87,71.87
1985-02-01,72.19,72.19,72.19,72.19
1985-02-05,71.16,71.16,71.16,71.16
1985-02-06,71.24,71.24,71.24,71.24
1985-02-07,71.22,71.22,71.22,71.22
1985-02-08,71.36,71.36,71.36,71.36
1985-02-11,71.41,71.41,71.41,71.41
1985-02-12,71.39,71.39,71.39,71.39
1985-02-13,71.44,71.44,71.44,71.44
1985-02-14,71.32,71.32,71.32,71.32
1985-02-15,71.11,71.11,71.11,71.11
1985-02-18,71.14,71.14,71.14,71.14
1985-02-19,71.19,71.19,71.19,71.19
1985-02-21,71.3,71.3,71.3,71.3
1985-02-22,71.59,71.59,71.59,71.59
1985-02-25,71.83,71.83,71.83,71.83
1985-02-26,72.23,72.23,72.23,72.23
1985-02-27,72.13,72.13,72.13,72.13
1985-02-28,72.19,72.19,72.19,72.19
1985-03-01,72.28,72.28,72.28,72.28
1985-03-04,72.52,72.52,72.52,72.52
1985-03-05,72.53,72.53,72.53,72.53
1985-03-06,72.58,72.58,72.58,72.58
1985-03-07,72.65,72.65,72.65,72.65
1985-03-08,72.59,72.59,72.59,72.59
1985-03-11,72.62,72.62,72.62,72.62
1985-03-12,72.5,72.5,72.5,72.5
1985-03-13,72.51,72.51,72.51,72.51
1985-03-14,72.32,72.32,72.32,72.32
1985-03-15,72.26,72.26,72.26,72.26
1985-03-18,72.06,72.06,72.06,72.06
1985-03-19,71.96,71.96,71.96,71.96
1985-03-20,71.92,71.92,71.92,71.92
1985-03-21,71.87,71.87,71.87,71.87
1985-03-25,71.7,71.7,71.7,71.7
1985-03-26,71.48,71.48,71.48,71.48
1985-03-27,71.39,71.39,71.39,71.39
1985-03-28,71.31,71.31,71.31,71.31
1985-03-29,71.26,71.26,71.26,71.26
1985-04-01,71.26,71.26,71.26,71.26
1985-04-02,71.28,71.28,71.28,71.28
1985-04-04,71.25,71.25,71.25,71.25
1985-04-08,71.33,71.33,71.33,71.33
1985-04-09,71.19,71.19,71.19,71.19
1985-04-10,70.88,70.88,70.88,70.88
1985-04-12,70.8,70.8,70.8,70.8
1985-04-15,70.83,70.83,70.83,70.83
1985-04-16,70.78,70.78,70.78,70.78
1985-04-17,70.81,70.81,70.81,70.81
1985-04-19,70.76,70.76,70.76,70.76
1985-04-22,70.72,70.72,70.72,70.72
1985-04-23,70.56,70.56,70.56,70.56
1985-04-24,70.41,70.41,70.41,70.41
1985-04-25,70.32,70.32,70.32,70.32
1985-04-26,70.22,70.22,70.22,70.22
1985-04-29,70.28,70.28,70.28,70.28
1985-04-30,70.14,70.14,70.14,70.14
1985-05-01,70.14,70.14,70.14,70.14
1985-05-06,69.36,69.36,69.36,69.36
1985-05-07,69.35,69.35,69.35,69.35
1985-05-08,69.36,69.36,69.36,69.36
1985-05-09,69.33,69.33,69.33,69.33
1985-05-10,69.28,69.28,69.28,69.28
1985-05-13,69.25,69.25,69.25,69.25
1985-05-15,68.33,68.33,68.33,68.33
1985-05-17,68.1,68.1,68.1,68.1
1985-05-20,68.21,68.21,68.21,68.21
1985-05-21,67.77,67.77,67.77,67.77
1985-05-22,67.8,67.8,67.8,67.8
1985-05-23,67.06,67.06,67.06,67.06
1985-05-24,67.04,67.04,67.04,67.04
1985-05-28,66.4,66.4,66.4,66.4
1985-05-29,66.24,66.24,66.24,66.24
1985-05-31,66.6,66.6,66.6,66.6
1985-06-04,66.91,66.91,66.91,66.91
1985-06-05,66.76,66.76,66.76,66.76
1985-06-06,66.06,66.06,66.06,66.06
1985-06-07,65.56,65.56,65.56,65.56
1985-06-11,65.47,65.47,65.47,65.47
1985-06-14,65.49,65.49,65.49,65.49
1985-06-17,65.44,65.44,65.44,65.44
1985-07-01,65.41,65.41,65.41,65.41
1985-07-02,65.45,65.45,65.45,65.45
1985-07-03,65.38,65.38,65.38,65.38
1985-07-04,65.59,65.59,65.59,65.59
1985-07-09,65.67,65.67,65.67,65.67
1985-07-10,65.7,65.7,65.7,65.7
1985-07-11,65.91,65.91,65.91,65.91
1985-07-12,65.84,65.84,65.84,65.84
1985-07-15,65.48,65.48,65.48,65.48
1985-07-16,65.12,65.12,65.12,65.12
1985-07-17,65.32,65.32,65.32,65.32
1985-07-19,65.56,65.56,65.56,65.56
1985-07-22,65.66,65.66,65.66,65.66
1985-07-23,65.72,65.72,65.72,65.72
1985-07-24,65.77,65.77,65.77,65.77
1985-07-25,65.88,65.88,65.88,65.88
1985-07-26,65.99,65.99,65.99,65.99
1985-07-29,66.09,66.09,66.09,66.09
1985-07-30,66.24,66.24,66.24,66.24
1985-07-31,66.27,66.27,66.27,66.27
1985-08-01,66.3,66.3,66.3,66.3
1985-08-02,66.25,66.25,66.25,66.25
1985-08-05,66.3,66.3,66.3,66.3
1985-08-06,66.4,66.4,66.4,66.4
1985-08-09,66.45,66.45,66.45,66.45
1985-08-12,66.48,66.48,66.48,66.48
1985-08-13,66.55,66.55,66.55,66.55
1985-08-16,66.69,66.69,66.69,66.69
1985-08-19,66.76,66.76,66.76,66.76
1985-08-20,66.83,66.83,66.83,66.83
1985-08-21,67,67,67,67
1985-08-23,67.1,67.1,67.1,67.1
1985-08-27,67.57,67.57,67.57,67.57
1985-08-28,67.69,67.69,67.69,67.69
1985-08-29,67.78,67.78,67.78,67.78
1985-08-30,67.85,67.85,67.85,67.85
1985-09-02,68.12,68.12,68.12,68.12
1985-09-04,68.04,68.04,68.04,68.04
1985-09-05,68.02,68.02,68.02,68.02
1985-09-06,68.06,68.06,68.06,68.06
1985-09-09,68.02,68.02,68.02,68.02
1985-09-11,68.2,68.2,68.2,68.2
1985-09-13,68.27,68.27,68.27,68.27
1985-09-18,68.3,68.3,68.3,68.3
1985-09-19,68.33,68.33,68.33,68.33
1985-09-20,68.05,68.05,68.05,68.05
1985-09-23,68,68,68,68
1985-09-24,67.93,67.93,67.93,67.93
1985-09-25,68.04,68.04,68.04,68.04
1985-09-30,67.71,67.71,67.71,67.71
1985-10-01,67.73,67.73,67.73,67.73
1985-10-02,67.41,67.41,67.41,67.41
1985-10-03,67.48,67.48,67.48,67.48
1985-10-07,67.53,67.53,67.53,67.53
1985-10-08,67.49,67.49,67.49,67.49
1985-10-09,67.5,67.5,67.5,67.5
1985-10-10,67.57,67.57,67.57,67.57
1985-10-11,67.46,67.46,67.46,67.46
1985-10-14,67.42,67.42,67.42,67.42
1985-10-15,67.69,67.69,67.69,67.69
1985-10-17,67.7,67.7,67.7,67.7
1985-10-22,67.76,67.76,67.76,67.76
1985-10-23,67.7,67.7,67.7,67.7
1985-10-24,68.01,68.01,68.01,68.01
1985-10-28,67.99,67.99,67.99,67.99
1985-10-29,68.1,68.1,68.1,68.1
1985-10-30,68.53,68.53,68.53,68.53
1985-11-01,68.53,68.53,68.53,68.53
1985-11-04,68.55,68.55,68.55,68.55
1985-11-05,68.45,68.45,68.45,68.45
1985-11-06,68.46,68.46,68.46,68.46
1985-11-07,67.88,67.88,67.88,67.88
1985-11-08,68.07,68.07,68.07,68.07
1985-11-11,67.9,67.9,67.9,67.9
1985-11-12,67.71,67.71,67.71,67.71
1985-11-15,67.49,67.49,67.49,67.49
1985-11-18,67.45,67.45,67.45,67.45
1985-11-19,66.83,66.83,66.83,66.83
1985-11-20,66.87,66.87,66.87,66.87
1985-11-26,66.79,66.79,66.79,66.79
1985-11-28,66.75,66.75,66.75,66.75
1985-11-29,66.88,66.88,66.88,66.88
1985-12-02,66.74,66.74,66.74,66.74
1985-12-03,66.92,66.92,66.92,66.92
1985-12-04,66.87,66.87,66.87,66.87
1985-12-05,66.7,66.7,66.7,66.7
1985-12-06,66.6,66.6,66.6,66.6
1985-12-09,66.77,66.77,66.77,66.77
1985-12-10,66.72,66.72,66.72,66.72
1985-12-11,66.83,66.83,66.83,66.83
1985-12-12,66.77,66.77,66.77,66.77
1985-12-13,66.86,66.86,66.86,66.86
1985-12-16,66.81,66.81,66.81,66.81
1985-12-17,66.76,66.76,66.76,66.76
1985-12-18,66.86,66.86,66.86,66.86
1985-12-19,66.76,66.76,66.76,66.76
1985-12-20,66.73,66.73,66.73,66.73
1985-12-23,66.53,66.53,66.53,66.53
1986-01-02,66.53,66.53,66.53,66.53
1986-01-03,66.32,66.32,66.32,66.32
1986-01-07,66.23,66.23,66.23,66.23
1986-01-08,65.97,65.97,65.97,65.97
1986-01-13,66.17,66.17,66.17,66.17
1986-01-14,66.22,66.22,66.22,66.22
1986-01-15,66.24,66.24,66.24,66.24
1986-01-16,66.16,66.16,66.16,66.16
1986-01-17,66.14,66.14,66.14,66.14
1986-01-21,66.24,66.24,66.24,66.24
1986-01-24,66.68,66.68,66.68,66.68
1986-01-27,66.88,66.88,66.88,66.88
1986-01-28,66.86,66.86,66.86,66.86
1986-01-29,67.02,67.02,67.02,67.02
1986-01-30,66.62,66.62,66.62,66.62
1986-01-31,66.83,66.83,66.83,66.83
1986-02-03,66.83,66.83,66.83,66.83
1986-02-04,66.67,66.67,66.67,66.67
1986-02-05,66.65,66.65,66.65,66.65
1986-02-10,66.63,66.63,66.63,66.63
1986-02-13,66.69,66.69,66.69,66.69
1986-02-14,66.73,66.73,66.73,66.73
1986-02-17,66.69,66.69,66.69,66.69
1986-02-19,66.48,66.48,66.48,66.48
1986-02-20,66.58,66.58,66.58,66.58
1986-02-25,66.68,66.68,66.68,66.68
1986-02-27,66.64,66.64,66.64,66.64
1986-03-03,66.23,66.23,66.23,66.23
1986-03-04,66.28,66.28,66.28,66.28
1986-03-05,66.26,66.26,66.26,66.26
1986-03-06,66.21,66.21,66.21,66.21
1986-03-10,66.27,66.27,66.27,66.27
1986-03-11,66.25,66.25,66.25,66.25
1986-03-13,66.23,66.23,66.23,66.23
1986-03-14,66.25,66.25,66.25,66.25
1986-03-19,66.15,66.15,66.15,66.15
1986-03-20,66.51,66.51,66.51,66.51
1986-03-21,66.45,66.45,66.45,66.45
1986-03-24,66.14,66.14,66.14,66.14
1986-03-25,66,66,66,66
1986-03-26,66.02,66.02,66.02,66.02
1986-03-31,66.07,66.07,66.07,66.07
1986-04-01,66.08,66.08,66.08,66.08
1986-04-02,66.03,66.03,66.03,66.03
1986-04-03,65.94,65.94,65.94,65.94
1986-04-04,65.89,65.89,65.89,65.89
1986-04-09,66,66,66,66
1986-04-10,65.88,65.88,65.88,65.88
1986-04-14,65.96,65.96,65.96,65.96
1986-04-15,65.48,65.48,65.48,65.48
1986-04-17,65.33,65.33,65.33,65.33
1986-04-21,65.38,65.38,65.38,65.38
1986-04-22,65.43,65.43,65.43,65.43
1986-04-28,65.5,65.5,65.5,65.5
1986-05-01,65.75,65.75,65.75,65.75
1986-05-05,65.79,65.79,65.79,65.79
1986-05-07,65.88,65.88,65.88,65.88
1986-05-09,65.78,65.78,65.78,65.78
1986-05-12,65.79,65.79,65.79,65.79
1986-05-13,65.86,65.86,65.86,65.86
1986-05-14,65.82,65.82,65.82,65.82
1986-05-15,65.81,65.81,65.81,65.81
1986-05-16,65.76,65.76,65.76,65.76
1986-05-19,65.8,65.8,65.8,65.8
1986-05-20,65.9,65.9,65.9,65.9
1986-05-21,65.87,65.87,65.87,65.87
1986-05-22,65.67,65.67,65.67,65.67
1986-05-23,65.63,65.63,65.63,65.63
1986-05-26,65.58,65.58,65.58,65.58
1986-05-27,65.72,65.72,65.72,65.72
1986-05-28,65.92,65.92,65.92,65.92
1986-05-29,65.91,65.91,65.91,65.91
1986-05-30,65.92,65.92,65.92,65.92
1986-06-02,65.92,65.92,65.92,65.92
1986-06-03,65.96,65.96,65.96,65.96
1986-06-04,66,66,66,66
1986-06-05,64.89,64.89,64.89,64.89
1986-06-12,64.94,64.94,64.94,64.94
1986-06-16,64.95,64.95,64.95,64.95
1986-06-17,65.1,65.1,65.1,65.1
1986-06-18,65.26,65.26,65.26,65.26
1986-06-19,65.19,65.19,65.19,65.19
1986-06-20,65.2,65.2,65.2,65.2
1986-06-23,65.09,65.09,65.09,65.09
1986-06-25,65.07,65.07,65.07,65.07
1986-06-27,64.37,64.37,64.37,64.37
1986-07-01,64.33,64.33,64.33,64.33
1986-07-02,64.51,64.51,64.51,64.51
1986-07-03,63.57,63.57,63.57,63.57
1986-07-04,63.51,63.51,63.51,63.51
1986-07-07,63.46,63.46,63.46,63.46
1986-07-08,63.51,63.51,63.51,63.51
1986-07-09,63.69,63.69,63.69,63.69
1986-07-10,63.65,63.65,63.65,63.65
1986-07-18,63.66,63.66,63.66,63.66
1986-07-21,63.68,63.68,63.68,63.68
1986-07-22,63.71,63.71,63.71,63.71
1986-07-23,63.63,63.63,63.63,63.63
1986-07-25,63.64,63.64,63.64,63.64
1986-07-28,63.55,63.55,63.55,63.55
1986-07-29,63.45,63.45,63.45,63.45
1986-07-30,63.31,63.31,63.31,63.31
1986-07-31,63.29,63.29,63.29,63.29
1986-08-01,63.3,63.3,63.3,63.3
1986-08-06,63.09,63.09,63.09,63.09
1986-08-07,62.67,62.67,62.67,62.67
1986-08-08,62.53,62.53,62.53,62.53
1986-08-11,62.42,62.42,62.42,62.42
1986-08-12,62.36,62.36,62.36,62.36
1986-08-13,62.5,62.5,62.5,62.5
1986-08-14,62.52,62.52,62.52,62.52
1986-08-15,62.29,62.29,62.29,62.29
1986-08-18,62.24,62.24,62.24,62.24
1986-08-19,61.97,61.97,61.97,61.97
1986-08-26,61.67,61.67,61.67,61.67
1986-08-27,61.71,61.71,61.71,61.71
1986-09-01,61.77,61.77,61.77,61.77
1986-09-02,61.62,61.62,61.62,61.62
1986-09-08,61.58,61.58,61.58,61.58
1986-09-10,61.63,61.63,61.63,61.63
1986-09-12,61.62,61.62,61.62,61.62
1986-09-16,61.68,61.68,61.68,61.68
1986-09-17,61.76,61.76,61.76,61.76
1986-09-18,61.94,61.94,61.94,61.94
1986-09-19,61.95,61.95,61.95,61.95
1986-09-22,61.97,61.97,61.97,61.97
1986-09-24,61.81,61.81,61.81,61.81
1986-09-25,61.82,61.82,61.82,61.82
1986-09-26,61.99,61.99,61.99,61.99
1986-09-29,62.03,62.03,62.03,62.03
1986-09-30,61.82,61.82,61.82,61.82
1986-10-01,61.82,61.82,61.82,61.82
1986-10-02,61.91,61.91,61.91,61.91
1986-10-03,62.39,62.39,62.39,62.39
1986-10-06,62.8,62.8,62.8,62.8
1986-10-07,63.01,63.01,63.01,63.01
1986-10-08,63.06,63.06,63.06,63.06
1986-10-13,63.47,63.47,63.47,63.47
1986-10-14,64.2,64.2,64.2,64.2
1986-10-15,64.9,64.9,64.9,64.9
1986-10-16,65.21,65.21,65.21,65.21
1986-10-17,65.75,65.75,65.75,65.75
1986-10-20,64.92,64.92,64.92,64.92
1986-10-22,65.3,65.3,65.3,65.3
1986-10-23,65.35,65.35,65.35,65.35
1986-10-24,64.46,64.46,64.46,64.46
1986-10-27,65.46,65.46,65.46,65.46
1986-10-28,65.45,65.45,65.45,65.45
1986-10-29,65.64,65.64,65.64,65.64
1986-10-30,65.71,65.71,65.71,65.71
1986-10-31,65.8,65.8,65.8,65.8
1986-11-03,66.2,66.2,66.2,66.2
1986-11-05,66.11,66.11,66.11,66.11
1986-11-06,66.1,66.1,66.1,66.1
1986-11-07,65.95,65.95,65.95,65.95
1986-11-10,65.13,65.13,65.13,65.13
1986-11-11,64.53,64.53,64.53,64.53
1986-11-12,64.43,64.43,64.43,64.43
1986-11-13,64.46,64.46,64.46,64.46
1986-11-17,64.56,64.56,64.56,64.56
1986-11-18,61.56,61.56,61.56,61.56
1986-11-19,65.03,65.03,65.03,65.03
1986-11-20,65.26,65.26,65.26,65.26
1986-11-21,65.31,65.31,65.31,65.31
1986-11-24,65.51,65.51,65.51,65.51
1986-11-25,65.91,65.91,65.91,65.91
1986-11-26,66.09,66.09,66.09,66.09
1986-11-27,66.91,66.91,66.91,66.91
1986-11-28,66.95,66.95,66.95,66.95
1986-12-01,67.71,67.71,67.71,67.71
1986-12-02,67.96,67.96,67.96,67.96
1986-12-03,68.64,68.64,68.64,68.64
1986-12-04,68.33,68.33,68.33,68.33
1986-12-05,68.48,68.48,68.48,68.48
1986-12-08,68.53,68.53,68.53,68.53
1986-12-09,68.72,68.72,68.72,68.72
1986-12-10,68.7,68.7,68.7,68.7
1986-12-11,68.81,68.81,68.81,68.81
1986-12-12,68.91,68.91,68.91,68.91
1986-12-16,69.04,69.04,69.04,69.04
1986-12-17,69.12,69.12,69.12,69.12
1986-12-18,69.1,69.1,69.1,69.1
1986-12-19,69.19,69.19,69.19,69.19
1986-12-22,69.26,69.26,69.26,69.26
1986-12-23,69.31,69.31,69.31,69.31
1986-12-24,69.65,69.65,69.65,69.65
1986-12-26,69.69,69.69,69.69,69.69
1987-01-02,69.69,69.69,69.69,69.69
1987-01-06,69.77,69.77,69.77,69.77
1987-01-07,69.72,69.72,69.72,69.72
1987-01-09,69.74,69.74,69.74,69.74
1987-01-14,69.38,69.38,69.38,69.38
1987-01-15,69.58,69.58,69.58,69.58
1987-01-16,69.66,69.66,69.66,69.66
1987-01-19,69.76,69.76,69.76,69.76
1987-01-20,70.02,70.02,70.02,70.02
1987-01-21,70.05,70.05,70.05,70.05
1987-01-22,70.15,70.15,70.15,70.15
1987-01-27,70.1,70.1,70.1,70.1
1987-01-29,70.15,70.15,70.15,70.15
1987-01-30,70.1,70.1,70.1,70.1
1987-02-02,70.17,70.17,70.17,70.17
1987-02-03,70.35,70.35,70.35,70.35
1987-02-04,70.22,70.22,70.22,70.22
1987-02-05,70.27,70.27,70.27,70.27
1987-02-06,70.41,70.41,70.41,70.41
1987-02-09,70.34,70.34,70.34,70.34
1987-02-13,70.39,70.39,70.39,70.39
1987-02-16,70.82,70.82,70.82,70.82
1987-02-19,71.11,71.11,71.11,71.11
1987-02-20,71.1,71.1,71.1,71.1
1987-02-23,71.19,71.19,71.19,71.19
1987-02-24,71.24,71.24,71.24,71.24
1987-02-25,71.44,71.44,71.44,71.44
1987-02-27,71.54,71.54,71.54,71.54
1987-03-02,71.02,71.02,71.02,71.02
1987-03-03,71.79,71.79,71.79,71.79
1987-03-04,71.77,71.77,71.77,71.77
1987-03-05,71.89,71.89,71.89,71.89
1987-03-06,71.87,71.87,71.87,71.87
1987-03-09,72.04,72.04,72.04,72.04
1987-03-10,72.14,72.14,72.14,72.14
1987-03-11,72.16,72.16,72.16,72.16
1987-03-12,72.22,72.22,72.22,72.22
1987-03-13,72.78,72.78,72.78,72.78
1987-03-16,72.87,72.87,72.87,72.87
1987-03-17,72.83,72.83,72.83,72.83
1987-03-19,78.86,78.86,78.86,78.86
1987-03-20,72.81,72.81,72.81,72.81
1987-03-23,72.93,72.93,72.93,72.93
1987-03-24,73.01,73.01,73.01,73.01
1987-03-25,73.44,73.44,73.44,73.44
1987-03-26,73.57,73.57,73.57,73.57
1987-03-30,74.21,74.21,74.21,74.21
1987-04-01,74.36,74.36,74.36,74.36
1987-04-02,74.31,74.31,74.31,74.31
1987-04-03,74.27,74.27,74.27,74.27
1987-04-06,74.28,74.28,74.28,74.28
1987-04-07,74.31,74.31,74.31,74.31
1987-04-08,74.32,74.32,74.32,74.32
1987-04-09,74.77,74.77,74.77,74.77
1987-04-10,74.94,74.94,74.94,74.94
1987-04-13,74.99,74.99,74.99,74.99
1987-04-15,74.96,74.96,74.96,74.96
1987-04-20,74.94,74.94,74.94,74.94
1987-04-21,74.96,74.96,74.96,74.96
1987-04-22,75.02,75.02,75.02,75.02
1987-04-24,75.03,75.03,75.03,75.03
1987-04-28,75.04,75.04,75.04,75.04
1987-04-29,75.25,75.25,75.25,75.25
1987-04-30,75.21,75.21,75.21,75.21
1987-05-01,75.19,75.19,75.19,75.19
1987-05-04,75.27,75.27,75.27,75.27
1987-05-05,75.89,75.89,75.89,75.89
1987-05-06,76.13,76.13,76.13,76.13
1987-05-07,76.39,76.39,76.39,76.39
1987-05-08,77.2,77.2,77.2,77.2
1987-05-11,77.39,77.39,77.39,77.39
1987-05-12,77.43,77.43,77.43,77.43
1987-05-14,77.6,77.6,77.6,77.6
1987-05-15,77.77,77.77,77.77,77.77
1987-05-19,78.32,78.32,78.32,78.32
1987-05-22,78.24,78.24,78.24,78.24
1987-05-25,78.85,78.85,78.85,78.85
1987-05-26,78.86,78.86,78.86,78.86
1987-06-02,78.87,78.87,78.87,78.87
1987-06-03,78.9,78.9,78.9,78.9
1987-06-04,78.87,78.87,78.87,78.87
1987-06-05,78.88,78.88,78.88,78.88
1987-06-08,78.99,78.99,78.99,78.99
1987-06-09,79.04,79.04,79.04,79.04
1987-06-10,78.39,78.39,78.39,78.39
1987-06-11,78.35,78.35,78.35,78.35
1987-06-12,78.3,78.3,78.3,78.3
1987-06-15,78.75,78.75,78.75,78.75
1987-06-17,78.71,78.71,78.71,78.71
1987-06-19,78.77,78.77,78.77,78.77
1987-06-22,78.79,78.79,78.79,78.79
1987-06-23,78.98,78.98,78.98,78.98
1987-06-25,78.88,78.88,78.88,78.88
1987-06-29,78.86,78.86,78.86,78.86
1987-07-01,78.93,78.93,78.93,78.93
1987-07-02,79.02,79.02,79.02,79.02
1987-07-07,78.95,78.95,78.95,78.95
1987-07-09,78.89,78.89,78.89,78.89
1987-07-10,78.94,78.94,78.94,78.94
1987-07-13,78.84,78.84,78.84,78.84
1987-07-14,78.77,78.77,78.77,78.77
1987-07-15,78.76,78.76,78.76,78.76
1987-07-20,78.66,78.66,78.66,78.66
1987-07-21,78,78,78,78
1987-07-22,78.01,78.01,78.01,78.01
1987-07-24,78.14,78.14,78.14,78.14
1987-07-27,78.37,78.37,78.37,78.37
1987-07-28,78.22,78.22,78.22,78.22
1987-07-31,78.02,78.02,78.02,78.02
1987-08-03,78.42,78.42,78.42,78.42
1987-08-06,78.47,78.47,78.47,78.47
1987-08-07,78.45,78.45,78.45,78.45
1987-08-11,78.42,78.42,78.42,78.42
1987-08-14,78.69,78.69,78.69,78.69
1987-08-18,78.4,78.4,78.4,78.4
1987-08-19,78.25,78.25,78.25,78.25
1987-08-20,78.22,78.22,78.22,78.22
1987-08-24,78.45,78.45,78.45,78.45
1987-08-25,78.6,78.6,78.6,78.6
1987-08-27,78.41,78.41,78.41,78.41
1987-08-28,78.75,78.75,78.75,78.75
1987-08-31,78.95,78.95,78.95,78.95
1987-09-01,78.92,78.92,78.92,78.92
1987-09-02,79,79,79,79
1987-09-03,79.04,79.04,79.04,79.04
1987-09-04,78.99,78.99,78.99,78.99
1987-09-07,79.07,79.07,79.07,79.07
1987-09-08,79.08,79.08,79.08,79.08
1987-09-09,79.11,79.11,79.11,79.11
1987-09-10,79.21,79.21,79.21,79.21
1987-09-11,79.35,79.35,79.35,79.35
1987-09-14,79.54,79.54,79.54,79.54
1987-09-15,79.58,79.58,79.58,79.58
1987-09-16,79.88,79.88,79.88,79.88
1987-09-17,80.03,80.03,80.03,80.03
1987-09-18,80.41,80.41,80.41,80.41
1987-09-21,80.53,80.53,80.53,80.53
1987-09-22,80.64,80.64,80.64,80.64
1987-09-23,80.81,80.81,80.81,80.81
1987-09-24,81.01,81.01,81.01,81.01
1987-09-25,81.03,81.03,81.03,81.03
1987-09-28,81.3,81.3,81.3,81.3
1987-09-29,81.64,81.64,81.64,81.64
1987-09-30,81.51,81.51,81.51,81.51
1987-10-01,81.6,81.6,81.6,81.6
1987-10-02,81.87,81.87,81.87,81.87
1987-10-05,81.88,81.88,81.88,81.88
1987-10-06,81.93,81.93,81.93,81.93
1987-10-07,81.91,81.91,81.91,81.91
1987-10-08,81.96,81.96,81.96,81.96
1987-10-09,81.87,81.87,81.87,81.87
1987-10-12,81.65,81.65,81.65,81.65
1987-10-13,81.75,81.75,81.75,81.75
1987-10-14,81.61,81.61,81.61,81.61
1987-10-15,81.78,81.78,81.78,81.78
1987-10-16,81.63,81.63,81.63,81.63
1987-10-19,81.58,81.58,81.58,81.58
1987-10-20,81.79,81.79,81.79,81.79
1987-10-22,81.85,81.85,81.85,81.85
1987-10-26,81.87,81.87,81.87,81.87
1987-10-27,81.94,81.94,81.94,81.94
1987-10-28,81.95,81.95,81.95,81.95
1987-10-29,81.96,81.96,81.96,81.96
1987-10-30,82.07,82.07,82.07,82.07
1987-11-02,82.02,82.02,82.02,82.02
1987-11-05,82.41,82.41,82.41,82.41
1987-11-06,82.43,82.43,82.43,82.43
1987-11-09,82.42,82.42,82.42,82.42
1987-11-12,81.59,81.59,81.59,81.59
1987-11-13,81.58,81.58,81.58,81.58
1987-11-17,81.63,81.63,81.63,81.63
1987-11-20,81.64,81.64,81.64,81.64
1987-11-25,81.85,81.85,81.85,81.85
1987-11-26,81.72,81.72,81.72,81.72
1987-11-27,81.56,81.56,81.56,81.56
1987-11-30,81.61,81.61,81.61,81.61
1987-12-01,81.61,81.61,81.61,81.61
1987-12-04,81.53,81.53,81.53,81.53
1987-12-07,81.63,81.63,81.63,81.63
1987-12-09,81.78,81.78,81.78,81.78
1987-12-10,81.93,81.93,81.93,81.93
1987-12-14,81.99,81.99,81.99,81.99
1987-12-15,81.95,81.95,81.95,81.95
1987-12-16,81.7,81.7,81.7,81.7
1987-12-22,82.48,82.48,82.48,82.48
1987-12-23,82.58,82.58,82.58,82.58
1988-01-04,82.58,82.58,82.58,82.58
1988-01-05,82.6,82.6,82.6,82.6
1988-01-06,82.71,82.71,82.71,82.71
1988-01-07,82.62,82.62,82.62,82.62
1988-01-13,82.98,82.98,82.98,82.98
1988-01-14,83.15,83.15,83.15,83.15
1988-01-15,83.39,83.39,83.39,83.39
1988-01-18,83.59,83.59,83.59,83.59
1988-01-19,83.62,83.62,83.62,83.62
1988-01-20,83.83,83.83,83.83,83.83
1988-01-21,83.87,83.87,83.87,83.87
1988-01-22,84.11,84.11,84.11,84.11
1988-01-27,83.23,83.23,83.23,83.23
1988-01-28,83.3,83.3,83.3,83.3
1988-02-01,83.53,83.53,83.53,83.53
1988-02-02,83.68,83.68,83.68,83.68
1988-02-03,83.74,83.74,83.74,83.74
1988-02-04,83.88,83.88,83.88,83.88
1988-02-05,84.12,84.12,84.12,84.12
1988-02-08,84.18,84.18,84.18,84.18
1988-02-09,84.56,84.56,84.56,84.56
1988-02-10,85.1,85.1,85.1,85.1
1988-02-11,85.17,85.17,85.17,85.17
1988-02-12,85.36,85.36,85.36,85.36
1988-02-19,85.65,85.65,85.65,85.65
1988-02-22,85.81,85.81,85.81,85.81
1988-02-23,86.27,86.27,86.27,86.27
1988-02-24,86.4,86.4,86.4,86.4
1988-02-25,87.08,87.08,87.08,87.08
1988-02-26,87.2,87.2,87.2,87.2
1988-02-29,87.75,87.75,87.75,87.75
1988-03-01,87.97,87.97,87.97,87.97
1988-03-02,88.18,88.18,88.18,88.18
1988-03-03,88.22,88.22,88.22,88.22
1988-03-04,88.13,88.13,88.13,88.13
1988-03-07,88.33,88.33,88.33,88.33
1988-03-08,87.7,87.7,87.7,87.7
1988-03-09,88.23,88.23,88.23,88.23
1988-03-10,88.64,88.64,88.64,88.64
1988-03-11,89,89,89,89
1988-03-14,89.29,89.29,89.29,89.29
1988-03-15,89.6,89.6,89.6,89.6
1988-03-17,90.67,90.67,90.67,90.67
1988-03-18,90.58,90.58,90.58,90.58
1988-03-21,90.76,90.76,90.76,90.76
1988-03-22,91.17,91.17,91.17,91.17
1988-03-23,91.71,91.71,91.71,91.71
1988-03-24,92.43,92.43,92.43,92.43
1988-03-25,92.62,92.62,92.62,92.62
1988-03-28,92.97,92.97,92.97,92.97
1988-03-29,93.19,93.19,93.19,93.19
1988-03-30,93.05,93.05,93.05,93.05
1988-03-31,93.48,93.48,93.48,93.48
1988-04-01,93.48,93.48,93.48,93.48
1988-04-05,93.46,93.46,93.46,93.46
1988-04-06,93.53,93.53,93.53,93.53
1988-04-07,93.65,93.65,93.65,93.65
1988-04-08,93.63,93.63,93.63,93.63
1988-04-11,93.9,93.9,93.9,93.9
1988-04-12,93.92,93.92,93.92,93.92
1988-04-13,94.02,94.02,94.02,94.02
1988-04-14,93.99,93.99,93.99,93.99
1988-04-15,94.35,94.35,94.35,94.35
1988-04-18,95.04,95.04,95.04,95.04
1988-04-19,95.01,95.01,95.01,95.01
1988-04-20,95.48,95.48,95.48,95.48
1988-04-21,95.57,95.57,95.57,95.57
1988-04-22,95.79,95.79,95.79,95.79
1988-04-25,95.92,95.92,95.92,95.92
1988-04-26,96.43,96.43,96.43,96.43
1988-04-27,98.27,98.27,98.27,98.27
1988-04-28,98.57,98.57,98.57,98.57
1988-04-29,98.99,98.99,98.99,98.99
1988-05-02,100.53,100.53,100.53,100.53
1988-05-03,101.83,101.83,101.83,101.83
1988-05-04,103.19,103.19,103.19,103.19
1988-05-05,105.58,105.58,105.58,105.58
1988-05-06,107.58,107.58,107.58,107.58
1988-05-09,110.2,110.2,110.2,110.2
1988-05-11,110.73,110.73,110.73,110.73
1988-05-13,112.07,112.07,112.07,112.07
1988-05-20,112.8,112.8,112.8,112.8
1988-05-23,113.64,113.64,113.64,113.64
1988-05-24,113.82,113.82,113.82,113.82
1988-05-25,115.03,115.03,115.03,115.03
1988-05-26,115.39,115.39,115.39,115.39
1988-05-27,114.15,114.15,114.15,114.15
1988-05-30,114.07,114.07,114.07,114.07
1988-06-01,113.67,113.67,113.67,113.67
1988-06-03,114.12,114.12,114.12,114.12
1988-06-06,115.9,115.9,115.9,115.9
1988-06-08,115.69,115.69,115.69,115.69
1988-06-09,115.64,115.64,115.64,115.64
1988-06-14,114.2,114.2,114.2,114.2
1988-06-15,114.23,114.23,114.23,114.23
1988-06-16,113.93,113.93,113.93,113.93
1988-06-17,113.59,113.59,113.59,113.59
1988-06-20,113.86,113.86,113.86,113.86
1988-06-22,113.76,113.76,113.76,113.76
1988-06-23,114.71,114.71,114.71,114.71
1988-06-27,115.05,115.05,115.05,115.05
1988-06-30,115.41,115.41,115.41,115.41
1988-07-01,115.41,115.41,115.41,115.41
1988-07-04,115.25,115.25,115.25,115.25
1988-07-05,115.78,115.78,115.78,115.78
1988-07-06,115.69,115.69,115.69,115.69
1988-07-12,116.08,116.08,116.08,116.08
1988-07-13,115.95,115.95,115.95,115.95
1988-07-14,115.83,115.83,115.83,115.83
1988-07-18,115.6,115.6,115.6,115.6
1988-07-19,115.54,115.54,115.54,115.54
1988-07-20,115.63,115.63,115.63,115.63
1988-07-21,115.48,115.48,115.48,115.48
1988-07-22,115.52,115.52,115.52,115.52
1988-07-25,115.83,115.83,115.83,115.83
1988-07-26,116.35,116.35,116.35,116.35
1988-07-27,116.51,116.51,116.51,116.51
1988-07-28,116.65,116.65,116.65,116.65
1988-07-29,117.11,117.11,117.11,117.11
1988-08-01,117.11,117.11,117.11,117.11
1988-08-03,119.27,119.27,119.27,119.27
1988-08-04,119.61,119.61,119.61,119.61
1988-08-05,120,120,120,120
1988-08-08,120.47,120.47,120.47,120.47
1988-08-09,121.06,121.06,121.06,121.06
1988-08-10,121.86,121.86,121.86,121.86
1988-08-11,122.17,122.17,122.17,122.17
1988-08-15,123.44,123.44,123.44,123.44
1988-08-17,124.6,124.6,124.6,124.6
1988-08-18,124.76,124.76,124.76,124.76
1988-08-19,126.5,126.5,126.5,126.5
1988-08-22,127.13,127.13,127.13,127.13
1988-08-23,128.71,128.71,128.71,128.71
1988-08-24,129.09,129.09,129.09,129.09
1988-08-29,132.35,132.35,132.35,132.35
1988-08-30,132.68,132.68,132.68,132.68
1988-08-31,133.28,133.28,133.28,133.28
1988-09-01,134.29,134.29,134.29,134.29
1988-09-02,134.58,134.58,134.58,134.58
1988-09-05,134.66,134.66,134.66,134.66
1988-09-06,135.15,135.15,135.15,135.15
1988-09-07,135.44,135.44,135.44,135.44
1988-09-08,135.9,135.9,135.9,135.9
1988-09-09,135.98,135.98,135.98,135.98
1988-09-12,136.91,136.91,136.91,136.91
1988-09-13,137.05,137.05,137.05,137.05
1988-09-14,137.31,137.31,137.31,137.31
1988-09-15,137.73,137.73,137.73,137.73
1988-09-16,137.78,137.78,137.78,137.78
1988-09-19,138.01,138.01,138.01,138.01
1988-09-20,137.43,137.43,137.43,137.43
1988-09-21,136.49,136.49,136.49,136.49
1988-09-22,134.88,134.88,134.88,134.88
1988-09-23,133.22,133.22,133.22,133.22
1988-09-26,133,133,133,133
1988-09-27,132.94,132.94,132.94,132.94
1988-09-28,132.22,132.22,132.22,132.22
1988-09-29,132.26,132.26,132.26,132.26
1988-09-30,132.41,132.41,132.41,132.41
1988-10-03,132.27,132.27,132.27,132.27
1988-10-04,134.15,134.15,134.15,134.15
1988-10-05,134.96,134.96,134.96,134.96
1988-10-06,135.81,135.81,135.81,135.81
1988-10-07,136.68,136.68,136.68,136.68
1988-10-10,136.12,136.12,136.12,136.12
1988-10-11,136.06,136.06,136.06,136.06
1988-10-13,135.55,135.55,135.55,135.55
1988-10-17,135.71,135.71,135.71,135.71
1988-10-18,135.44,135.44,135.44,135.44
1988-10-19,135.42,135.42,135.42,135.42
1988-10-20,135.43,135.43,135.43,135.43
1988-10-21,135.74,135.74,135.74,135.74
1988-10-25,135.95,135.95,135.95,135.95
1988-10-26,135.92,135.92,135.92,135.92
1988-10-27,136.11,136.11,136.11,136.11
1988-10-28,136.16,136.16,136.16,136.16
1988-11-01,137.05,137.05,137.05,137.05
1988-11-02,137.49,137.49,137.49,137.49
1988-11-03,137.84,137.84,137.84,137.84
1988-11-04,137.92,137.92,137.92,137.92
1988-11-07,137.75,137.75,137.75,137.75
1988-11-08,138.08,138.08,138.08,138.08
1988-11-10,138.86,138.86,138.86,138.86
1988-11-14,139.54,139.54,139.54,139.54
1988-11-15,139.59,139.59,139.59,139.59
1988-11-16,139.93,139.93,139.93,139.93
1988-11-17,140.16,140.16,140.16,140.16
1988-11-18,140.74,140.74,140.74,140.74
1988-11-21,140.39,140.39,140.39,140.39
1988-11-22,149.81,149.81,149.81,149.81
1988-11-23,150.2,150.2,150.2,150.2
1988-11-24,150.71,150.71,150.71,150.71
1988-11-25,151.52,151.52,151.52,151.52
1988-11-28,152.15,152.15,152.15,152.15
1988-11-29,152.2,152.2,152.2,152.2
1988-11-30,152.48,152.48,152.48,152.48
1988-12-01,152.48,152.48,152.48,152.48
1988-12-02,152.96,152.96,152.96,152.96
1988-12-05,155.06,155.06,155.06,155.06
1988-12-06,155.74,155.74,155.74,155.74
1988-12-07,156.47,156.47,156.47,156.47
1988-12-08,160.12,160.12,160.12,160.12
1988-12-09,164.64,164.64,164.64,164.64
1988-12-12,167.03,167.03,167.03,167.03
1988-12-15,201.1,201.1,201.1,201.1
1988-12-16,245,245,245,245
1988-12-19,366.63,366.63,366.63,366.63
1988-12-21,442.2,442.2,442.2,442.2
1988-12-22,422.69,422.69,422.69,422.69
1988-12-23,373.08,373.08,373.08,373.08
1988-12-26,337.44,337.44,337.44,337.44
1988-12-27,318.71,318.71,318.71,318.71
1988-12-28,313.88,313.88,313.88,313.88
1988-12-29,308.63,308.63,308.63,308.63
1988-12-30,300.3,300.3,300.3,300.3
1989-01-02,300.3,300.3,300.3,300.3
1989-01-04,301.4,301.4,301.4,301.4
1989-01-05,301.98,301.98,301.98,301.98
1989-01-06,307.28,307.28,307.28,307.28
1989-01-09,298.33,298.33,298.33,298.33
1989-01-10,294.42,294.42,294.42,294.42
1989-01-11,291.54,291.54,291.54,291.54
1989-01-12,283.21,283.21,283.21,283.21
1989-01-13,280.87,280.87,280.87,280.87
1989-01-16,283.14,283.14,283.14,283.14
1989-01-17,280.96,280.96,280.96,280.96
1989-01-18,280.2,280.2,280.2,280.2
1989-01-19,282.3,282.3,282.3,282.3
1989-01-20,299.28,299.28,299.28,299.28
1989-01-23,298.39,298.39,298.39,298.39
1989-01-24,298.2,298.2,298.2,298.2
1989-01-25,295.95,295.95,295.95,295.95
1989-01-26,296.38,296.38,296.38,296.38
1989-01-27,298.82,298.82,298.82,298.82
1989-01-30,299.85,299.85,299.85,299.85
1989-01-31,298.06,298.06,298.06,298.06
1989-02-01,297.02,297.02,297.02,297.02
1989-02-02,297.12,297.12,297.12,297.12
1989-02-03,297.91,297.91,297.91,297.91
1989-02-06,296.58,296.58,296.58,296.58
1989-02-07,296.11,296.11,296.11,296.11
1989-02-08,294.89,294.89,294.89,294.89
1989-02-09,295.03,295.03,295.03,295.03
1989-02-10,293.74,293.74,293.74,293.74
1989-02-13,294.15,294.15,294.15,294.15
1989-02-14,294.64,294.64,294.64,294.64
1989-02-15,297.36,297.36,297.36,297.36
1989-02-16,297.97,297.97,297.97,297.97
1989-02-17,298.12,298.12,298.12,298.12
1989-02-20,291.21,291.21,291.21,291.21
1989-02-21,297.82,297.82,297.82,297.82
1989-02-22,298.77,298.77,298.77,298.77
1989-02-23,304.36,304.36,304.36,304.36
1989-02-24,304.84,304.84,304.84,304.84
1989-02-27,307.12,307.12,307.12,307.12
1989-02-28,307.35,307.35,307.35,307.35
1989-03-01,314.65,314.65,314.65,314.65
1989-03-02,314.82,314.82,314.82,314.82
1989-03-03,315.35,315.35,315.35,315.35
1989-03-06,316.14,316.14,316.14,316.14
1989-03-07,316.94,316.94,316.94,316.94
1989-03-08,317.92,317.92,317.92,317.92
1989-03-10,317.77,317.77,317.77,317.77
1989-03-13,316.76,316.76,316.76,316.76
1989-03-14,317.12,317.12,317.12,317.12
1989-03-15,334.41,334.41,334.41,334.41
1989-03-16,331.41,331.41,331.41,331.41
1989-03-17,332.63,332.63,332.63,332.63
1989-03-20,333.88,333.88,333.88,333.88
1989-03-21,333.43,333.43,333.43,333.43
1989-03-22,335.11,335.11,335.11,335.11
1989-03-23,335.19,335.19,335.19,335.19
1989-03-27,336.1,336.1,336.1,336.1
1989-03-28,336.18,336.18,336.18,336.18
1989-03-29,333.07,333.07,333.07,333.07
1989-03-30,335.69,335.69,335.69,335.69
1989-03-31,335.54,335.54,335.54,335.54
1989-04-03,335.64,335.64,335.64,335.64
1989-04-04,336.43,336.43,336.43,336.43
1989-04-05,336.08,336.08,336.08,336.08
1989-04-06,335.88,335.88,335.88,335.88
1989-04-07,336.02,336.02,336.02,336.02
1989-04-10,336.99,336.99,336.99,336.99
1989-04-11,338.24,338.24,338.24,338.24
1989-04-12,296.55,296.55,296.55,296.55
1989-04-13,296.21,296.21,296.21,296.21
1989-04-14,296.65,296.65,296.65,296.65
1989-04-17,295.92,295.92,295.92,295.92
1989-04-18,295.78,295.78,295.78,295.78
1989-04-19,296.35,296.35,296.35,296.35
1989-04-20,296.38,296.38,296.38,296.38
1989-04-21,296.21,296.21,296.21,296.21
1989-04-24,296.5,296.5,296.5,296.5
1989-04-25,296.51,296.51,296.51,296.51
1989-04-26,296.44,296.44,296.44,296.44
1989-04-27,295.83,295.83,295.83,295.83
1989-04-28,295.95,295.95,295.95,295.95
1989-05-15,288.92,288.92,288.92,288.92
1989-05-16,289.52,289.52,289.52,289.52
1989-05-17,289.01,289.01,289.01,289.01
1989-05-18,288.32,288.32,288.32,288.32
1989-05-19,287.84,287.84,287.84,287.84
1989-05-22,287.77,287.77,287.77,287.77
1989-05-23,287.43,287.43,287.43,287.43
1989-05-24,287.44,287.44,287.44,287.44
1989-05-25,287.42,287.42,287.42,287.42
1989-05-26,288.63,288.63,288.63,288.63
1989-05-29,288.83,288.83,288.83,288.83
1989-05-30,288.11,288.11,288.11,288.11
1989-05-31,295.02,295.02,295.02,295.02
1989-06-01,302.88,302.88,302.88,302.88
1989-06-05,302.73,302.73,302.73,302.73
1989-06-06,300.61,300.61,300.61,300.61
1989-06-07,297.33,297.33,297.33,297.33
1989-06-08,292.59,292.59,292.59,292.59
1989-06-09,292.98,292.98,292.98,292.98
1989-06-12,292.94,292.94,292.94,292.94
1989-06-13,292.04,292.04,292.04,292.04
1989-06-14,293.58,293.58,293.58,293.58
1989-06-15,293.55,293.55,293.55,293.55
1989-06-19,295.03,295.03,295.03,295.03
1989-06-20,295.22,295.22,295.22,295.22
1989-06-21,294.47,294.47,294.47,294.47
1989-06-23,295.24,295.24,295.24,295.24
1989-06-26,295.99,295.99,295.99,295.99
1989-06-27,297.47,297.47,297.47,297.47
1989-06-28,298.13,298.13,298.13,298.13
1989-06-29,300.67,300.67,300.67,300.67
1989-06-30,302.02,302.02,302.02,302.02
1989-07-03,303.95,303.95,303.95,303.95
1989-07-04,306.55,306.55,306.55,306.55
1989-07-05,309.01,309.01,309.01,309.01
1989-07-06,307.15,307.15,307.15,307.15
1989-07-07,307.89,307.89,307.89,307.89
1989-07-10,308.33,308.33,308.33,308.33
1989-07-11,312.09,312.09,312.09,312.09
1989-07-12,312.07,312.07,312.07,312.07
1989-07-14,312.31,312.31,312.31,312.31
1989-07-17,313.45,313.45,313.45,313.45
1989-07-18,302.66,302.66,302.66,302.66
1989-07-19,304.35,304.35,304.35,304.35
1989-07-20,307.78,307.78,307.78,307.78
1989-07-21,310.54,310.54,310.54,310.54
1989-07-24,310.32,310.32,310.32,310.32
1989-07-25,309.59,309.59,309.59,309.59
1989-07-26,311.62,311.62,311.62,311.62
1989-07-27,311.07,311.07,311.07,311.07
1989-07-28,315.5,315.5,315.5,315.5
1989-07-31,320.74,320.74,320.74,320.74
1989-08-01,324.07,324.07,324.07,324.07
1989-08-02,343.34,343.34,343.34,343.34
1989-08-04,274.08,274.08,274.08,274.08
1989-08-07,281.29,281.29,281.29,281.29
1989-08-08,295.53,295.53,295.53,295.53
1989-08-09,342.88,342.88,342.88,342.88
1989-08-10,376.06,376.06,376.06,376.06
1989-08-11,378.68,378.68,378.68,378.68
1989-08-14,396.85,396.85,396.85,396.85
1989-08-15,409.67,409.67,409.67,409.67
1989-08-16,405.71,405.71,405.71,405.71
1989-08-18,404.15,404.15,404.15,404.15
1989-08-22,404.67,404.67,404.67,404.67
1989-08-23,403.04,403.04,403.04,403.04
1989-08-24,401.79,401.79,401.79,401.79
1989-08-25,402.49,402.49,402.49,402.49
1989-08-28,484.83,484.83,484.83,484.83
1989-08-29,457.94,457.94,457.94,457.94
1989-08-30,464.35,464.35,464.35,464.35
1989-08-31,475.67,475.67,475.67,475.67
1989-09-01,478.77,478.77,478.77,478.77
1989-09-04,488.84,488.84,488.84,488.84
1989-09-05,491.64,491.64,491.64,491.64
1989-09-06,493.75,493.75,493.75,493.75
1989-09-07,502.82,502.82,502.82,502.82
1989-09-08,507.4,507.4,507.4,507.4
1989-09-11,504.08,504.08,504.08,504.08
1989-09-12,504.6,504.6,504.6,504.6
1989-09-13,500.61,500.61,500.61,500.61
1989-09-14,503.53,503.53,503.53,503.53
1989-09-15,491.05,491.05,491.05,491.05
1989-09-18,473.55,473.55,473.55,473.55
1989-09-19,467.85,467.85,467.85,467.85
1989-09-20,455.66,455.66,455.66,455.66
1989-09-21,459.32,459.32,459.32,459.32
1989-09-22,453.71,453.71,453.71,453.71
1989-09-25,457.88,457.88,457.88,457.88
1989-09-26,449.44,449.44,449.44,449.44
1989-09-27,450.02,450.02,450.02,450.02
1989-09-28,448.66,448.66,448.66,448.66
1989-09-29,448.91,448.91,448.91,448.91
1989-10-02,451.38,451.38,451.38,451.38
1989-10-03,454.41,454.41,454.41,454.41
1989-10-04,459.99,459.99,459.99,459.99
1989-10-05,463.48,463.48,463.48,463.48
1989-10-06,463,463,463,463
1989-10-09,467.21,467.21,467.21,467.21
1989-10-10,469.4,469.4,469.4,469.4
1989-10-11,467.01,467.01,467.01,467.01
1989-10-13,461.92,461.92,461.92,461.92
1989-10-16,449.98,449.98,449.98,449.98
1989-10-17,443.76,443.76,443.76,443.76
1989-10-18,438.6,438.6,438.6,438.6
1989-10-19,433.04,433.04,433.04,433.04
1989-10-20,431.38,431.38,431.38,431.38
1989-10-23,442.62,442.62,442.62,442.62
1989-10-24,430.65,430.65,430.65,430.65
1989-10-25,429.11,429.11,429.11,429.11
1989-10-26,429.12,429.12,429.12,429.12
1989-10-27,430.5,430.5,430.5,430.5
1989-10-30,430.39,430.39,430.39,430.39
1989-11-01,446.64,446.64,446.64,446.64
1989-11-02,446.72,446.72,446.72,446.72
1989-11-03,447.3,447.3,447.3,447.3
1989-11-06,449.6,449.6,449.6,449.6
1989-11-07,438.17,438.17,438.17,438.17
1989-11-08,437.49,437.49,437.49,437.49
1989-11-09,435.26,435.26,435.26,435.26
1989-11-10,435.92,435.92,435.92,435.92
1989-11-13,434.25,434.25,434.25,434.25
1989-11-14,432.12,432.12,432.12,432.12
1989-11-15,429.97,429.97,429.97,429.97
1989-11-16,426.97,426.97,426.97,426.97
1989-11-17,425.3,425.3,425.3,425.3
1989-11-20,432.09,432.09,432.09,432.09
1989-11-21,431.03,431.03,431.03,431.03
1989-11-22,417.39,417.39,417.39,417.39
1989-11-23,413.31,413.31,413.31,413.31
1989-11-24,405.89,405.89,405.89,405.89
1989-11-27,400.13,400.13,400.13,400.13
1989-11-28,399.07,399.07,399.07,399.07
1989-11-29,404.42,404.42,404.42,404.42
1989-11-30,401.92,401.92,401.92,401.92
1989-12-01,400.88,400.88,400.88,400.88
1989-12-04,399.95,399.95,399.95,399.95
1989-12-05,401.88,401.88,401.88,401.88
1989-12-06,400.59,400.59,400.59,400.59
1989-12-07,399.15,399.15,399.15,399.15
1989-12-08,398.62,398.62,398.62,398.62
1989-12-11,396.53,396.53,396.53,396.53
1989-12-12,398.58,398.58,398.58,398.58
1989-12-13,396.69,396.69,396.69,396.69
1989-12-14,394.26,394.26,394.26,394.26
1989-12-15,394.65,394.65,394.65,394.65
1989-12-18,392.29,392.29,392.29,392.29
1989-12-19,392.45,392.45,392.45,392.45
1989-12-20,392.91,392.91,392.91,392.91
1989-12-21,394.65,394.65,394.65,394.65
1989-12-22,394.79,394.79,394.79,394.79
1989-12-26,396.25,396.25,396.25,396.25
1989-12-27,396.88,396.88,396.88,396.88
1989-12-28,399.69,399.69,399.69,399.69
1990-01-03,398.77,398.77,398.77,398.77
1990-01-04,399.61,399.61,399.61,399.61
1990-01-05,406.49,406.49,406.49,406.49
1990-01-08,419.76,419.76,419.76,419.76
1990-01-09,443.39,443.39,443.39,443.39
1990-01-10,449.84,449.84,449.84,449.84
1990-01-11,456.07,456.07,456.07,456.07
1990-01-12,460.53,460.53,460.53,460.53
1990-01-15,461.68,461.68,461.68,461.68
1990-01-16,458.97,458.97,458.97,458.97
1990-01-17,455.2,455.2,455.2,455.2
1990-01-18,452.17,452.17,452.17,452.17
1990-01-19,451.31,451.31,451.31,451.31
1990-01-22,449.64,449.64,449.64,449.64
1990-01-23,448.11,448.11,448.11,448.11
1990-01-24,443.54,443.54,443.54,443.54
1990-01-25,443.56,443.56,443.56,443.56
1990-01-26,445.63,445.63,445.63,445.63
1990-01-29,441.25,441.25,441.25,441.25
1990-01-30,439.74,439.74,439.74,439.74
1990-01-31,441.8,441.8,441.8,441.8
1990-02-01,444.58,444.58,444.58,444.58
1990-02-02,446.11,446.11,446.11,446.11
1990-02-05,449.22,449.22,449.22,449.22
1990-02-06,452.11,452.11,452.11,452.11
1990-02-07,454.24,454.24,454.24,454.24
1990-02-08,459.41,459.41,459.41,459.41
1990-02-09,458.84,458.84,458.84,458.84
1990-02-12,457.85,457.85,457.85,457.85
1990-02-13,459.57,459.57,459.57,459.57
1990-02-14,459.76,459.76,459.76,459.76
1990-02-15,464.52,464.52,464.52,464.52
1990-02-16,468.01,468.01,468.01,468.01
1990-02-19,473.24,473.24,473.24,473.24
1990-02-20,479.39,479.39,479.39,479.39
1990-02-21,488.36,488.36,488.36,488.36
1990-02-22,490.59,490.59,490.59,490.59
1990-02-26,492.82,492.82,492.82,492.82
1990-02-27,498.28,498.28,498.28,498.28
1990-02-28,504.27,504.27,504.27,504.27
1990-03-01,515.88,515.88,515.88,515.88
1990-03-02,527.77,527.77,527.77,527.77
1990-03-05,587.91,587.91,587.91,587.91
1990-03-06,584.32,584.32,584.32,584.32
1990-03-08,577.63,577.63,577.63,577.63
1990-03-09,585.89,585.89,585.89,585.89
1990-03-13,587.18,587.18,587.18,587.18
1990-03-14,581.72,581.72,581.72,581.72
1990-03-15,580.76,580.76,580.76,580.76
1990-03-16,581.63,581.63,581.63,581.63
1990-03-19,583.16,583.16,583.16,583.16
1990-03-20,588.23,588.23,588.23,588.23
1990-03-21,592.07,592.07,592.07,592.07
1990-03-23,591.85,591.85,591.85,591.85
1990-03-26,596.73,596.73,596.73,596.73
1990-03-27,601.88,601.88,601.88,601.88
1990-03-28,605.86,605.86,605.86,605.86
1990-03-30,609.02,609.02,609.02,609.02
1990-04-02,611.13,611.13,611.13,611.13
1990-04-03,614.16,614.16,614.16,614.16
1990-04-04,681.94,681.94,681.94,681.94
1990-04-05,654.51,654.51,654.51,654.51
1990-04-06,641.27,641.27,641.27,641.27
1990-04-09,633.48,633.48,633.48,633.48
1990-04-10,632.09,632.09,632.09,632.09
1990-04-11,634.7,634.7,634.7,634.7
1990-04-16,640.02,640.02,640.02,640.02
1990-04-18,640.53,640.53,640.53,640.53
1990-04-19,643.9,643.9,643.9,643.9
1990-04-20,641.68,641.68,641.68,641.68
1990-04-23,643.91,643.91,643.91,643.91
1990-04-24,638.8,638.8,638.8,638.8
1990-05-03,642.16,642.16,642.16,642.16
1990-05-04,643.09,643.09,643.09,643.09
1990-05-07,641.31,641.31,641.31,641.31
1990-05-08,642.98,642.98,642.98,642.98
1990-05-09,645.01,645.01,645.01,645.01
1990-05-11,643.31,643.31,643.31,643.31
1990-05-14,630.31,630.31,630.31,630.31
1990-05-15,640.86,640.86,640.86,640.86
1990-05-16,639.34,639.34,639.34,639.34
1990-05-17,644.44,644.44,644.44,644.44
1990-05-18,646.28,646.28,646.28,646.28
1990-05-21,647.23,647.23,647.23,647.23
1990-05-22,647.4,647.4,647.4,647.4
1990-05-23,646.25,646.25,646.25,646.25
1990-05-24,647.37,647.37,647.37,647.37
1990-05-25,640.13,640.13,640.13,640.13
1990-05-29,641.14,641.14,641.14,641.14
1990-05-30,640.58,640.58,640.58,640.58
1990-05-31,636.4,636.4,636.4,636.4
1990-06-01,635.03,635.03,635.03,635.03
1990-06-04,636.24,636.24,636.24,636.24
1990-06-05,637.09,637.09,637.09,637.09
1990-06-06,636.72,636.72,636.72,636.72
1990-06-07,636.64,636.64,636.64,636.64
1990-06-08,636.06,636.06,636.06,636.06
1990-06-11,634.76,634.76,634.76,634.76
1990-06-12,634.42,634.42,634.42,634.42
1990-06-13,631.68,631.68,631.68,631.68
1990-06-14,630.3,630.3,630.3,630.3
1990-06-15,628.28,628.28,628.28,628.28
1990-06-18,626.9,626.9,626.9,626.9
1990-06-19,621.79,621.79,621.79,621.79
1990-06-20,622.43,622.43,622.43,622.43
1990-06-21,622.98,622.98,622.98,622.98
1990-06-22,623.96,623.96,623.96,623.96
1990-06-25,626.14,626.14,626.14,626.14
1990-06-26,623.76,623.76,623.76,623.76
1990-06-27,627.1,627.1,627.1,627.1
1990-06-28,626.76,626.76,626.76,626.76
1990-06-29,624.33,624.33,624.33,624.33
1990-07-02,629.12,629.12,629.12,629.12
1990-07-03,629.71,629.71,629.71,629.71
1990-07-04,627.42,627.42,627.42,627.42
1990-07-05,626.81,626.81,626.81,626.81
1990-07-09,623.3,623.3,623.3,623.3
1990-07-10,624.6,624.6,624.6,624.6
1990-07-11,627.46,627.46,627.46,627.46
1990-07-12,627.96,627.96,627.96,627.96
1990-07-13,630.02,630.02,630.02,630.02
1990-07-16,630.73,630.73,630.73,630.73
1990-07-17,629.5,629.5,629.5,629.5
1990-07-18,631.17,631.17,631.17,631.17
1990-07-19,629.47,629.47,629.47,629.47
1990-07-20,630.09,630.09,630.09,630.09
1990-07-24,625.91,625.91,625.91,625.91
1990-07-25,627.96,627.96,627.96,627.96
1990-07-26,625.79,625.79,625.79,625.79
1990-07-27,624.09,624.09,624.09,624.09
1990-07-30,619.66,619.66,619.66,619.66
1990-07-31,614.41,614.41,614.41,614.41
1990-08-01,611.98,611.98,611.98,611.98
1990-08-02,612.22,612.22,612.22,612.22
1990-08-03,613.49,613.49,613.49,613.49
1990-08-06,607.62,607.62,607.62,607.62
1990-08-07,603.12,603.12,603.12,603.12
1990-08-08,595.93,595.93,595.93,595.93
1990-08-09,593.47,593.47,593.47,593.47
1990-08-10,591.97,591.97,591.97,591.97
1990-08-13,590.01,590.01,590.01,590.01
1990-08-14,587.33,587.33,587.33,587.33
1990-08-15,584.16,584.16,584.16,584.16
1990-08-16,585.15,585.15,585.15,585.15
1990-08-20,583.47,583.47,583.47,583.47
1990-08-21,577.48,577.48,577.48,577.48
1990-08-22,573.3,573.3,573.3,573.3
1990-08-23,563.49,563.49,563.49,563.49
1990-08-24,551.78,551.78,551.78,551.78
1990-08-27,546.83,546.83,546.83,546.83
1990-08-28,551.57,551.57,551.57,551.57
1990-08-29,556.34,556.34,556.34,556.34
1990-08-30,559.38,559.38,559.38,559.38
1990-08-31,571.02,571.02,571.02,571.02
1990-09-03,567.41,567.41,567.41,567.41
1990-09-04,562.33,562.33,562.33,562.33
1990-09-05,557.06,557.06,557.06,557.06
1990-09-06,557.15,557.15,557.15,557.15
1990-09-07,546.6,546.6,546.6,546.6
1990-09-10,544.67,544.67,544.67,544.67
1990-09-11,541.87,541.87,541.87,541.87
1990-09-12,539.39,539.39,539.39,539.39
1990-09-13,530.42,530.42,530.42,530.42
1990-09-14,529.12,529.12,529.12,529.12
1990-09-17,523.11,523.11,523.11,523.11
1990-09-18,515.14,515.14,515.14,515.14
1990-09-19,507.07,507.07,507.07,507.07
1990-09-20,500.69,500.69,500.69,500.69
1990-09-21,500.39,500.39,500.39,500.39
1990-09-24,493.94,493.94,493.94,493.94
1990-09-25,477.38,477.38,477.38,477.38
1990-09-26,464.25,464.25,464.25,464.25
1990-09-27,454.51,454.51,454.51,454.51
1990-09-28,468.51,468.51,468.51,468.51
1990-10-02,460.58,460.58,460.58,460.58
1990-10-03,456.9,456.9,456.9,456.9
1990-10-04,452.62,452.62,452.62,452.62
1990-10-05,450.06,450.06,450.06,450.06
1990-10-08,446.34,446.34,446.34,446.34
1990-10-09,441.77,441.77,441.77,441.77
1990-10-10,433.77,433.77,433.77,433.77
1990-10-11,428.56,428.56,428.56,428.56
1990-10-12,425.39,425.39,425.39,425.39
1990-10-15,419.24,419.24,419.24,419.24
1990-10-16,400.33,400.33,400.33,400.33
1990-10-17,407.54,407.54,407.54,407.54
1990-10-18,398.56,398.56,398.56,398.56
1990-10-19,396.98,396.98,396.98,396.98
1990-10-22,407.67,407.67,407.67,407.67
1990-10-23,405.11,405.11,405.11,405.11
1990-10-24,409.13,409.13,409.13,409.13
1990-10-25,417.58,417.58,417.58,417.58
1990-10-26,437.76,437.76,437.76,437.76
1990-10-29,453.23,453.23,453.23,453.23
1990-10-30,430.69,430.69,430.69,430.69
1990-10-31,416.49,416.49,416.49,416.49
1990-11-01,416.34,416.34,416.34,416.34
1990-11-02,419.73,419.73,419.73,419.73
1990-11-05,416.62,416.62,416.62,416.62
1990-11-06,415.08,415.08,415.08,415.08
1990-11-07,415.51,415.51,415.51,415.51
1990-11-08,412.83,412.83,412.83,412.83
1990-11-09,412.03,412.03,412.03,412.03
1990-11-12,408.97,408.97,408.97,408.97
1990-11-13,406.42,406.42,406.42,406.42
1990-11-14,402.51,402.51,402.51,402.51
1990-11-15,398.95,398.95,398.95,398.95
1990-11-16,398.52,398.52,398.52,398.52
1990-11-19,395.21,395.21,395.21,395.21
1990-11-20,391.79,391.79,391.79,391.79
1990-11-21,391.93,391.93,391.93,391.93
1990-11-22,390.04,390.04,390.04,390.04
1990-11-23,390.99,390.99,390.99,390.99
1990-11-26,389.66,389.66,389.66,389.66
1990-11-27,388.47,388.47,388.47,388.47
1990-11-28,387.38,387.38,387.38,387.38
1990-11-29,384.8,384.8,384.8,384.8
1990-11-30,382.2,382.2,382.2,382.2
1990-12-03,382.2,382.2,382.2,382.2
1990-12-04,376.29,376.29,376.29,376.29
1990-12-06,380.97,380.97,380.97,380.97
1990-12-07,380.72,380.72,380.72,380.72
1990-12-10,378.58,378.58,378.58,378.58
1990-12-11,381.49,381.49,381.49,381.49
1990-12-12,383.66,383.66,383.66,383.66
1990-12-13,386.12,386.12,386.12,386.12
1990-12-14,390.41,390.41,390.41,390.41
1990-12-17,395.21,395.21,395.21,395.21
1990-12-18,398.22,398.22,398.22,398.22
1990-12-19,397.87,397.87,397.87,397.87
1990-12-20,398.24,398.24,398.24,398.24
1990-12-21,400.44,400.44,400.44,400.44
1990-12-25,400.46,400.46,400.46,400.46
1990-12-26,403.84,403.84,403.84,403.84
1990-12-27,410.62,410.62,410.62,410.62
1990-12-28,417.79,417.79,417.79,417.79
1991-01-03,408.54,408.54,408.54,408.54
1991-01-04,408.49,408.49,408.49,408.49
1991-01-07,404.82,404.82,404.82,404.82
1991-01-08,401.65,401.65,401.65,401.65
1991-01-09,399.13,399.13,399.13,399.13
1991-01-10,397.38,397.38,397.38,397.38
1991-01-11,394.77,394.77,394.77,394.77
1991-01-14,391.17,391.17,391.17,391.17
1991-01-15,390.51,390.51,390.51,390.51
1991-01-16,389.22,389.22,389.22,389.22
1991-01-17,389.64,389.64,389.64,389.64
1991-01-18,393.19,393.19,393.19,393.19
1991-01-21,389.12,389.12,389.12,389.12
1991-01-22,387.47,387.47,387.47,387.47
1991-01-23,387.08,387.08,387.08,387.08
1991-01-24,384.98,384.98,384.98,384.98
1991-01-25,384.21,384.21,384.21,384.21
1991-01-28,384.84,384.84,384.84,384.84
1991-01-29,385.1,385.1,385.1,385.1
1991-01-30,384.4,384.4,384.4,384.4
1991-01-31,383.02,383.02,383.02,383.02
1991-02-01,383.63,383.63,383.63,383.63
1991-02-04,383.87,383.87,383.87,383.87
1991-02-05,382.78,382.78,382.78,382.78
1991-02-06,381,381,381,381
1991-02-07,382.3,382.3,382.3,382.3
1991-02-08,381.27,381.27,381.27,381.27
1991-02-11,381.23,381.23,381.23,381.23
1991-02-13,381.24,381.24,381.24,381.24
1991-02-14,382.44,382.44,382.44,382.44
1991-02-15,382.27,382.27,382.27,382.27
1991-02-18,385.4,385.4,385.4,385.4
1991-02-19,388.3,388.3,388.3,388.3
1991-02-20,396.18,396.18,396.18,396.18
1991-02-21,406.83,406.83,406.83,406.83
1991-02-22,419.53,419.53,419.53,419.53
1991-02-25,427.02,427.02,427.02,427.02
1991-02-26,411.4,411.4,411.4,411.4
1991-02-27,403.4,403.4,403.4,403.4
1991-02-28,391.33,391.33,391.33,391.33
1991-03-01,387.93,387.93,387.93,387.93
1991-03-04,382.2,382.2,382.2,382.2
1991-03-05,378.58,378.58,378.58,378.58
1991-03-06,382.41,382.41,382.41,382.41
1991-03-07,386.35,386.35,386.35,386.35
1991-03-08,390.05,390.05,390.05,390.05
1991-03-11,398.4,398.4,398.4,398.4
1991-03-12,397.1,397.1,397.1,397.1
1991-03-13,398.78,398.78,398.78,398.78
1991-03-14,400.41,400.41,400.41,400.41
1991-03-15,401.03,401.03,401.03,401.03
1991-03-18,398.87,398.87,398.87,398.87
1991-03-19,398.15,398.15,398.15,398.15
1991-03-20,398.76,398.76,398.76,398.76
1991-03-21,397.71,397.71,397.71,397.71
1991-03-22,398.24,398.24,398.24,398.24
1991-03-25,400.88,400.88,400.88,400.88
1991-03-26,403.23,403.23,403.23,403.23
1991-03-27,406.98,406.98,406.98,406.98
1991-03-28,408.11,408.11,408.11,408.11
1991-04-01,407.09,407.09,407.09,407.09
1991-04-02,404.1,404.1,404.1,404.1
1991-04-03,404.54,404.54,404.54,404.54
1991-04-04,406.12,406.12,406.12,406.12
1991-04-05,406.77,406.77,406.77,406.77
1991-04-08,408.06,408.06,408.06,408.06
1991-04-09,410.79,410.79,410.79,410.79
1991-04-10,412.07,412.07,412.07,412.07
1991-04-11,411.78,411.78,411.78,411.78
1991-04-12,412.48,412.48,412.48,412.48
1991-04-22,415.55,415.55,415.55,415.55
1991-04-23,419.58,419.58,419.58,419.58
1991-04-24,421.91,421.91,421.91,421.91
1991-04-25,423.19,423.19,423.19,423.19
1991-04-26,423.15,423.15,423.15,423.15
1991-04-29,420.57,420.57,420.57,420.57
1991-04-30,413.71,413.71,413.71,413.71
1991-05-01,413.37,413.37,413.37,413.37
1991-05-02,412.22,412.22,412.22,412.22
1991-05-03,407.48,407.48,407.48,407.48
1991-05-06,407.58,407.58,407.58,407.58
1991-05-07,406.53,406.53,406.53,406.53
1991-05-08,406.65,406.65,406.65,406.65
1991-05-10,407.68,407.68,407.68,407.68
1991-05-13,406.93,406.93,406.93,406.93
1991-05-14,404.94,404.94,404.94,404.94
1991-05-15,404.78,404.78,404.78,404.78
1991-05-16,403.06,403.06,403.06,403.06
1991-05-17,404.87,404.87,404.87,404.87
1991-05-20,406.02,406.02,406.02,406.02
1991-05-21,406.46,406.46,406.46,406.46
1991-05-22,406.7,406.7,406.7,406.7
1991-05-23,403.5,403.5,403.5,403.5
1991-05-24,402.74,402.74,402.74,402.74
1991-05-27,397.87,397.87,397.87,397.87
1991-05-29,396.51,396.51,396.51,396.51
1991-05-30,397.74,397.74,397.74,397.74
1991-05-31,397.6,397.6,397.6,397.6
1991-06-03,396.52,396.52,396.52,396.52
1991-06-04,395.13,395.13,395.13,395.13
1991-06-05,394,394,394,394
1991-06-06,395.63,395.63,395.63,395.63
1991-06-07,395.93,395.93,395.93,395.93
1991-06-10,390.51,390.51,390.51,390.51
1991-06-11,390.36,390.36,390.36,390.36
1991-06-12,387.25,387.25,387.25,387.25
1991-06-13,382.86,382.86,382.86,382.86
1991-06-14,379.76,379.76,379.76,379.76
1991-06-17,374.44,374.44,374.44,374.44
1991-06-18,374.96,374.96,374.96,374.96
1991-06-19,373.92,373.92,373.92,373.92
1991-06-20,374.63,374.63,374.63,374.63
1991-06-21,372.71,372.71,372.71,372.71
1991-06-24,370.24,370.24,370.24,370.24
1991-06-25,367.99,367.99,367.99,367.99
1991-06-26,360.39,360.39,360.39,360.39
1991-06-27,354.21,354.21,354.21,354.21
1991-06-28,346.27,346.27,346.27,346.27
1991-07-01,342.92,342.92,342.92,342.92
1991-07-02,340.39,340.39,340.39,340.39
1991-07-03,339.46,339.46,339.46,339.46
1991-07-04,342.85,342.85,342.85,342.85
1991-07-05,341.78,341.78,341.78,341.78
1991-07-08,338.31,338.31,338.31,338.31
1991-07-09,332.25,332.25,332.25,332.25
1991-07-10,333.38,333.38,333.38,333.38
1991-07-11,328.56,328.56,328.56,328.56
1991-07-12,328.62,328.62,328.62,328.62
1991-07-15,325.53,325.53,325.53,325.53
1991-07-16,324.13,324.13,324.13,324.13
1991-07-17,323.27,323.27,323.27,323.27
1991-07-18,324.63,324.63,324.63,324.63
1991-07-19,322.95,322.95,322.95,322.95
1991-07-22,324.9,324.9,324.9,324.9
1991-07-23,325.26,325.26,325.26,325.26
1991-07-24,327.76,327.76,327.76,327.76
1991-07-25,332.95,332.95,332.95,332.95
1991-07-26,332.48,332.48,332.48,332.48
1991-07-29,337.43,337.43,337.43,337.43
1991-07-30,338.8,338.8,338.8,338.8
1991-07-31,339.96,339.96,339.96,339.96
1991-08-01,337.57,337.57,337.57,337.57
1991-08-02,336.06,336.06,336.06,336.06
1991-08-05,334.01,334.01,334.01,334.01
1991-08-06,332.76,332.76,332.76,332.76
1991-08-07,330.69,330.69,330.69,330.69
1991-08-08,332.44,332.44,332.44,332.44
1991-08-09,331.98,331.98,331.98,331.98
1991-08-12,337.65,337.65,337.65,337.65
1991-08-13,334.25,334.25,334.25,334.25
1991-08-14,331.7,331.7,331.7,331.7
1991-08-15,329.94,329.94,329.94,329.94
1991-08-16,329.94,329.94,329.94,329.94
1991-08-19,322.1,322.1,322.1,322.1
1991-08-20,316.47,316.47,316.47,316.47
1991-08-21,315.31,315.31,315.31,315.31
1991-08-22,320.3,320.3,320.3,320.3
1991-08-23,318.58,318.58,318.58,318.58
1991-08-26,314.05,314.05,314.05,314.05
1991-08-27,313.68,313.68,313.68,313.68
1991-08-28,313.93,313.93,313.93,313.93
1991-08-29,308.6,308.6,308.6,308.6
1991-08-30,300.98,300.98,300.98,300.98
1991-09-02,303.5,303.5,303.5,303.5
1991-09-03,299.86,299.86,299.86,299.86
1991-09-04,299.34,299.34,299.34,299.34
1991-09-05,301.09,301.09,301.09,301.09
1991-09-06,300.54,300.54,300.54,300.54
1991-09-09,298.33,298.33,298.33,298.33
1991-09-10,297.07,297.07,297.07,297.07
1991-09-11,296.96,296.96,296.96,296.96
1991-09-12,294.54,294.54,294.54,294.54
1991-09-13,295.3,295.3,295.3,295.3
1991-09-16,288.09,288.09,288.09,288.09
1991-09-17,281.29,281.29,281.29,281.29
1991-09-18,271.57,271.57,271.57,271.57
1991-09-19,259.3,259.3,259.3,259.3
1991-09-20,254.84,254.84,254.84,254.84
1991-09-23,253.09,253.09,253.09,253.09
1991-09-24,253.82,253.82,253.82,253.82
1991-09-25,258.28,258.28,258.28,258.28
1991-09-26,255.12,255.12,255.12,255.12
1991-09-27,250.3,250.3,250.3,250.3
1991-09-30,249.19,249.19,249.19,249.19
1991-10-01,250.74,250.74,250.74,250.74
1991-10-02,251.37,251.37,251.37,251.37
1991-10-03,250.65,250.65,250.65,250.65
1991-10-04,250.47,250.47,250.47,250.47
1991-10-07,248.23,248.23,248.23,248.23
1991-10-08,246.37,246.37,246.37,246.37
1991-10-09,246.37,246.37,246.37,246.37
1991-10-10,241.56,241.56,241.56,241.56
1991-10-11,241.94,241.94,241.94,241.94
1991-10-14,240.53,240.53,240.53,240.53
1991-10-15,239.18,239.18,239.18,239.18
1991-10-16,238.16,238.16,238.16,238.16
1991-10-17,236.83,236.83,236.83,236.83
1991-10-18,233.45,233.45,233.45,233.45
1991-10-21,235.01,235.01,235.01,235.01
1991-10-22,230.83,230.83,230.83,230.83
1991-10-23,230.99,230.99,230.99,230.99
1991-10-24,230.51,230.51,230.51,230.51
1991-10-25,229.6,229.6,229.6,229.6
1991-10-28,227.43,227.43,227.43,227.43
1991-10-29,227.22,227.22,227.22,227.22
1991-10-30,224.71,224.71,224.71,224.71
1991-10-31,226.68,226.68,226.68,226.68
1991-11-01,226.96,226.96,226.96,226.96
1991-11-04,227.79,227.79,227.79,227.79
1991-11-05,229.33,229.33,229.33,229.33
1991-11-06,229.06,229.06,229.06,229.06
1991-11-07,227.94,227.94,227.94,227.94
1991-11-08,225.32,225.32,225.32,225.32
1991-11-11,229.82,229.82,229.82,229.82
1991-11-12,237.24,237.24,237.24,237.24
1991-11-13,242.25,242.25,242.25,242.25
1991-11-14,247.54,247.54,247.54,247.54
1991-11-15,248.88,248.88,248.88,248.88
1991-11-18,243.64,243.64,243.64,243.64
1991-11-19,243.51,243.51,243.51,243.51
1991-11-20,242.5,242.5,242.5,242.5
1991-11-21,241.26,241.26,241.26,241.26
1991-11-22,239.98,239.98,239.98,239.98
1991-11-25,240.57,240.57,240.57,240.57
1991-11-26,240.91,240.91,240.91,240.91
1991-11-27,240.64,240.64,240.64,240.64
1991-11-28,240.38,240.38,240.38,240.38
1991-11-29,241.32,241.32,241.32,241.32
1991-12-02,243.04,243.04,243.04,243.04
1991-12-03,242.74,242.74,242.74,242.74
1991-12-04,242.77,242.77,242.77,242.77
1991-12-05,243.13,243.13,243.13,243.13
1991-12-06,242.96,242.96,242.96,242.96
1991-12-09,245.57,245.57,245.57,245.57
1991-12-10,245.74,245.74,245.74,245.74
1991-12-11,244.83,244.83,244.83,244.83
1991-12-12,243.03,243.03,243.03,243.03
1991-12-13,243.45,243.45,243.45,243.45
1991-12-16,245.57,245.57,245.57,245.57
1991-12-17,246.06,246.06,246.06,246.06
1991-12-18,245.86,245.86,245.86,245.86
1991-12-19,248.76,248.76,248.76,248.76
1991-12-20,247.91,247.91,247.91,247.91
1991-12-23,246.26,246.26,246.26,246.26
1991-12-24,247.39,247.39,247.39,247.39
1992-01-02,246.95,246.95,246.95,246.95
1992-01-03,247.39,247.39,247.39,247.39
1992-01-06,249.76,249.76,249.76,249.76
1992-01-07,248.27,248.27,248.27,248.27
1992-01-08,250.53,250.53,250.53,250.53
1992-01-09,250.66,250.66,250.66,250.66
1992-01-10,250.2,250.2,250.2,250.2
1992-01-13,252.1,252.1,252.1,252.1
1992-01-14,251.41,251.41,251.41,251.41
1992-01-15,250.14,250.14,250.14,250.14
1992-01-16,249.81,249.81,249.81,249.81
1992-01-17,251.25,251.25,251.25,251.25
1992-01-20,251.58,251.58,251.58,251.58
1992-01-21,253.39,253.39,253.39,253.39
1992-01-22,256.15,256.15,256.15,256.15
1992-01-23,256.57,256.57,256.57,256.57
1992-01-24,258.05,258.05,258.05,258.05
1992-01-27,260.49,260.49,260.49,260.49
1992-01-28,263.86,263.86,263.86,263.86
1992-01-29,269.84,269.84,269.84,269.84
1992-01-30,275.72,275.72,275.72,275.72
1992-01-31,282.24,282.24,282.24,282.24
1992-02-03,287.2,287.2,287.2,287.2
1992-02-04,286.05,286.05,286.05,286.05
1992-02-05,288.47,288.47,288.47,288.47
1992-02-06,287.06,287.06,287.06,287.06
1992-02-07,294.23,294.23,294.23,294.23
1992-02-10,295.31,295.31,295.31,295.31
1992-02-11,290.52,290.52,290.52,290.52
1992-02-12,291.34,291.34,291.34,291.34
1992-02-13,292.55,292.55,292.55,292.55
1992-02-14,293.12,293.12,293.12,293.12
1992-02-17,290.91,290.91,290.91,290.91
1992-02-18,286.75,286.75,286.75,286.75
1992-02-19,280.2,280.2,280.2,280.2
1992-02-20,276.39,276.39,276.39,276.39
1992-02-21,279.93,279.93,279.93,279.93
1992-02-24,282.93,282.93,282.93,282.93
1992-02-25,281.19,281.19,281.19,281.19
1992-02-26,280.3,280.3,280.3,280.3
1992-02-27,280.14,280.14,280.14,280.14
1992-02-28,281,281,281,281
1992-03-02,280.43,280.43,280.43,280.43
1992-03-03,282.86,282.86,282.86,282.86
1992-03-04,282.2,282.2,282.2,282.2
1992-03-06,283.21,283.21,283.21,283.21
1992-03-09,284,284,284,284
1992-03-10,282.34,282.34,282.34,282.34
1992-03-11,282.46,282.46,282.46,282.46
1992-03-12,282.21,282.21,282.21,282.21
1992-03-13,282.32,282.32,282.32,282.32
1992-03-16,280.62,280.62,280.62,280.62
1992-03-17,277.25,277.25,277.25,277.25
1992-03-18,275.82,275.82,275.82,275.82
1992-03-19,276.81,276.81,276.81,276.81
1992-03-20,277.5,277.5,277.5,277.5
1992-03-23,276.97,276.97,276.97,276.97
1992-03-24,279.33,279.33,279.33,279.33
1992-03-25,279.02,279.02,279.02,279.02
1992-03-26,278.09,278.09,278.09,278.09
1992-03-27,277.93,277.93,277.93,277.93
1992-03-30,278.55,278.55,278.55,278.55
1992-03-31,278.69,278.69,278.69,278.69
1992-04-01,279.51,279.51,279.51,279.51
1992-04-02,280.03,280.03,280.03,280.03
1992-04-09,279.17,279.17,279.17,279.17
1992-04-10,277.96,277.96,277.96,277.96
1992-04-13,277.34,277.34,277.34,277.34
1992-04-14,274.98,274.98,274.98,274.98
1992-04-15,273.39,273.39,273.39,273.39
1992-04-16,271.78,271.78,271.78,271.78
1992-04-20,271.38,271.38,271.38,271.38
1992-04-21,273.27,273.27,273.27,273.27
1992-04-22,274.09,274.09,274.09,274.09
1992-04-23,276.67,276.67,276.67,276.67
1992-04-24,277.08,277.08,277.08,277.08
1992-04-27,274.93,274.93,274.93,274.93
1992-04-28,274.94,274.94,274.94,274.94
1992-04-29,276.73,276.73,276.73,276.73
1992-04-30,277.27,277.27,277.27,277.27
1992-05-01,277.91,277.91,277.91,277.91
1992-05-04,280.04,280.04,280.04,280.04
1992-05-05,283.12,283.12,283.12,283.12
1992-05-06,286.27,286.27,286.27,286.27
1992-05-07,291.23,291.23,291.23,291.23
1992-05-08,293.87,293.87,293.87,293.87
1992-05-11,288.65,288.65,288.65,288.65
1992-05-12,288.78,288.78,288.78,288.78
1992-05-13,289.58,289.58,289.58,289.58
1992-05-14,290.24,290.24,290.24,290.24
1992-05-15,290.18,290.18,290.18,290.18
1992-05-18,290.98,290.98,290.98,290.98
1992-05-19,292.47,292.47,292.47,292.47
1992-05-20,294.23,294.23,294.23,294.23
1992-05-21,296.31,296.31,296.31,296.31
1992-05-22,295.47,295.47,295.47,295.47
1992-05-25,295.48,295.48,295.48,295.48
1992-05-26,296.54,296.54,296.54,296.54
1992-05-27,297,297,297,297
1992-05-29,299.22,299.22,299.22,299.22
1992-06-01,298.59,298.59,298.59,298.59
1992-06-02,303.58,303.58,303.58,303.58
1992-06-03,307.91,307.91,307.91,307.91
1992-06-04,313.5,313.5,313.5,313.5
1992-06-05,313.58,313.58,313.58,313.58
1992-06-08,323.08,323.08,323.08,323.08
1992-06-10,329.66,329.66,329.66,329.66
1992-06-12,329.62,329.62,329.62,329.62
1992-06-15,328.64,328.64,328.64,328.64
1992-06-16,329.61,329.61,329.61,329.61
1992-06-17,330.87,330.87,330.87,330.87
1992-06-18,330.9,330.9,330.9,330.9
1992-06-19,331.06,331.06,331.06,331.06
1992-06-22,326.1,326.1,326.1,326.1
1992-06-23,325.86,325.86,325.86,325.86
1992-06-24,322.52,322.52,322.52,322.52
1992-06-25,319.67,319.67,319.67,319.67
1992-06-26,319.38,319.38,319.38,319.38
1992-06-29,318.12,318.12,318.12,318.12
1992-06-30,313.56,313.56,313.56,313.56
1992-07-01,314.2,314.2,314.2,314.2
1992-07-03,315.51,315.51,315.51,315.51
1992-07-06,318.33,318.33,318.33,318.33
1992-07-07,319.02,319.02,319.02,319.02
1992-07-08,319.7,319.7,319.7,319.7
1992-07-09,320.13,320.13,320.13,320.13
1992-07-10,321.11,321.11,321.11,321.11
1992-07-13,321.54,321.54,321.54,321.54
1992-07-14,322.2,322.2,322.2,322.2
1992-07-15,321.37,321.37,321.37,321.37
1992-07-16,321.71,321.71,321.71,321.71
1992-07-17,321.01,321.01,321.01,321.01
1992-07-20,320.42,320.42,320.42,320.42
1992-07-21,320.26,320.26,320.26,320.26
1992-07-22,319.21,319.21,319.21,319.21
1992-07-23,318.6,318.6,318.6,318.6
1992-07-24,319.9,319.9,319.9,319.9
1992-07-27,318.94,318.94,318.94,318.94
1992-07-28,317.19,317.19,317.19,317.19
1992-07-29,316.72,316.72,316.72,316.72
1992-07-30,317.95,317.95,317.95,317.95
1992-07-31,317.19,317.19,317.19,317.19
1992-08-03,316.19,316.19,316.19,316.19
1992-08-04,315.57,315.57,315.57,315.57
1992-08-05,314.59,314.59,314.59,314.59
1992-08-06,312.77,312.77,312.77,312.77
1992-08-07,312.73,312.73,312.73,312.73
1992-08-10,313.83,313.83,313.83,313.83
1992-08-11,314.2,314.2,314.2,314.2
1992-08-12,310.56,310.56,310.56,310.56
1992-08-13,310.61,310.61,310.61,310.61
1992-08-14,310.26,310.26,310.26,310.26
1992-08-18,308.3,308.3,308.3,308.3
1992-08-19,304.4,304.4,304.4,304.4
1992-08-20,301.56,301.56,301.56,301.56
1992-08-21,300.28,300.28,300.28,300.28
1992-08-24,301.14,301.14,301.14,301.14
1992-08-25,301,301,301,301
1992-08-26,300.21,300.21,300.21,300.21
1992-08-27,301.42,301.42,301.42,301.42
1992-08-28,302.06,302.06,302.06,302.06
1992-08-31,301.28,301.28,301.28,301.28
1992-09-01,301.58,301.58,301.58,301.58
1992-09-02,300.08,300.08,300.08,300.08
1992-09-03,300.35,300.35,300.35,300.35
1992-09-04,298.89,298.89,298.89,298.89
1992-09-07,299.66,299.66,299.66,299.66
1992-09-08,298.92,298.92,298.92,298.92
1992-09-10,297.18,297.18,297.18,297.18
1992-09-11,296.1,296.1,296.1,296.1
1992-09-14,295.56,295.56,295.56,295.56
1992-09-15,295.35,295.35,295.35,295.35
1992-09-16,296.72,296.72,296.72,296.72
1992-09-17,296.39,296.39,296.39,296.39
1992-09-18,296.2,296.2,296.2,296.2
1992-09-21,295.18,295.18,295.18,295.18
1992-09-22,295.61,295.61,295.61,295.61
1992-09-23,297.85,297.85,297.85,297.85
1992-09-24,297.87,297.87,297.87,297.87
1992-09-25,297.52,297.52,297.52,297.52
1992-09-28,297.48,297.48,297.48,297.48
1992-09-29,296.86,296.86,296.86,296.86
1992-09-30,298.39,298.39,298.39,298.39
1992-10-01,298.56,298.56,298.56,298.56
1992-10-02,299.86,299.86,299.86,299.86
1992-10-05,300.78,300.78,300.78,300.78
1992-10-06,299.43,299.43,299.43,299.43
1992-10-07,299.67,299.67,299.67,299.67
1992-10-08,299.83,299.83,299.83,299.83
1992-10-09,302.86,302.86,302.86,302.86
1992-10-12,304.65,304.65,304.65,304.65
1992-10-13,304.92,304.92,304.92,304.92
1992-10-14,305.64,305.64,305.64,305.64
1992-10-15,306.14,306.14,306.14,306.14
1992-10-16,306.32,306.32,306.32,306.32
1992-10-19,306.72,306.72,306.72,306.72
1992-10-20,306.71,306.71,306.71,306.71
1992-10-21,307.13,307.13,307.13,307.13
1992-10-22,306.44,306.44,306.44,306.44
1992-10-23,309.61,309.61,309.61,309.61
1992-10-26,308.39,308.39,308.39,308.39
1992-10-27,308.25,308.25,308.25,308.25
1992-10-28,305.88,305.88,305.88,305.88
1992-10-29,305.37,305.37,305.37,305.37
1992-10-30,307.58,307.58,307.58,307.58
1992-11-02,306.2,306.2,306.2,306.2
1992-11-03,305.3,305.3,305.3,305.3
1992-11-04,304.53,304.53,304.53,304.53
1992-11-05,304.54,304.54,304.54,304.54
1992-11-06,304.36,304.36,304.36,304.36
1992-11-09,302.41,302.41,302.41,302.41
1992-11-10,301.65,301.65,301.65,301.65
1992-11-11,300.62,300.62,300.62,300.62
1992-11-12,299.38,299.38,299.38,299.38
1992-11-13,296.74,296.74,296.74,296.74
1992-11-16,291.72,291.72,291.72,291.72
1992-11-17,292.65,292.65,292.65,292.65
1992-11-18,290.67,290.67,290.67,290.67
1992-11-19,288.81,288.81,288.81,288.81
1992-11-20,288.88,288.88,288.88,288.88
1992-11-23,288.52,288.52,288.52,288.52
1992-11-24,288,288,288,288
1992-11-25,285.87,285.87,285.87,285.87
1992-11-26,286.08,286.08,286.08,286.08
1992-11-27,284.66,284.66,284.66,284.66
1992-11-30,285.6,285.6,285.6,285.6
1992-12-01,284.35,284.35,284.35,284.35
1992-12-02,282.36,282.36,282.36,282.36
1992-12-03,281.21,281.21,281.21,281.21
1992-12-04,280.45,280.45,280.45,280.45
1992-12-07,279.37,279.37,279.37,279.37
1992-12-08,278.57,278.57,278.57,278.57
1992-12-09,277.56,277.56,277.56,277.56
1992-12-10,278.95,278.95,278.95,278.95
1992-12-11,278.58,278.58,278.58,278.58
1992-12-14,278.39,278.39,278.39,278.39
1992-12-15,275.68,275.68,275.68,275.68
1992-12-16,272.77,272.77,272.77,272.77
1992-12-17,273.03,273.03,273.03,273.03
1992-12-18,275.22,275.22,275.22,275.22
1992-12-21,270.45,270.45,270.45,270.45
1992-12-22,272.19,272.19,272.19,272.19
1992-12-23,271.75,271.75,271.75,271.75
1992-12-24,271.28,271.28,271.28,271.28
1992-12-29,271.69,271.69,271.69,271.69
1992-12-30,271.77,271.77,271.77,271.77
1992-12-31,274.33,274.33,274.33,274.33
1993-01-04,273.58,273.58,273.58,273.58
1993-01-05,273.31,273.31,273.31,273.31
1993-01-06,274.84,274.84,274.84,274.84
1993-01-07,276.85,276.85,276.85,276.85
1993-01-08,279.11,279.11,279.11,279.11
1993-01-11,278.52,278.52,278.52,278.52
1993-01-12,278.07,278.07,278.07,278.07
1993-01-13,277.41,277.41,277.41,277.41
1993-01-14,276.42,276.42,276.42,276.42
1993-01-15,277.27,277.27,277.27,277.27
1993-01-18,277.94,277.94,277.94,277.94
1993-01-19,277.15,277.15,277.15,277.15
1993-01-21,276.74,276.74,276.74,276.74
1993-01-22,277.05,277.05,277.05,277.05
1993-01-25,276.7,276.7,276.7,276.7
1993-01-26,276.29,276.29,276.29,276.29
1993-01-27,275.97,275.97,275.97,275.97
1993-01-28,277.42,277.42,277.42,277.42
1993-01-29,280.15,280.15,280.15,280.15
1993-02-01,280.89,280.89,280.89,280.89
1993-02-02,280.38,280.38,280.38,280.38
1993-02-03,283.94,283.94,283.94,283.94
1993-02-04,289.19,289.19,289.19,289.19
1993-02-05,292.25,292.25,292.25,292.25
1993-02-08,295.26,295.26,295.26,295.26
1993-02-09,298.07,298.07,298.07,298.07
1993-02-10,299.4,299.4,299.4,299.4
1993-02-12,299.61,299.61,299.61,299.61
1993-02-15,301.78,301.78,301.78,301.78
1993-02-16,301.99,301.99,301.99,301.99
1993-02-17,302.69,302.69,302.69,302.69
1993-02-18,301.92,301.92,301.92,301.92
1993-02-19,300.44,300.44,300.44,300.44
1993-02-22,301.22,301.22,301.22,301.22
1993-02-23,299.82,299.82,299.82,299.82
1993-02-24,299.81,299.81,299.81,299.81
1993-02-25,300.22,300.22,300.22,300.22
1993-02-26,300.38,300.38,300.38,300.38
1993-03-01,300.44,300.44,300.44,300.44
1993-03-02,300.84,300.84,300.84,300.84
1993-03-03,302.08,302.08,302.08,302.08
1993-03-04,304.77,304.77,304.77,304.77
1993-03-05,307.19,307.19,307.19,307.19
1993-03-08,308.5,308.5,308.5,308.5
1993-03-09,310.08,310.08,310.08,310.08
1993-03-10,311.78,311.78,311.78,311.78
1993-03-11,312.69,312.69,312.69,312.69
1993-03-12,312.95,312.95,312.95,312.95
1993-03-15,311.7,311.7,311.7,311.7
1993-03-16,311.09,311.09,311.09,311.09
1993-03-17,310.78,310.78,310.78,310.78
1993-03-18,310.37,310.37,310.37,310.37
1993-03-19,312.07,312.07,312.07,312.07
1993-03-29,310.5,310.5,310.5,310.5
1993-03-30,311.27,311.27,311.27,311.27
1993-03-31,310.76,310.76,310.76,310.76
1993-04-01,311.12,311.12,311.12,311.12
1993-04-02,310.08,310.08,310.08,310.08
1993-04-05,309.6,309.6,309.6,309.6
1993-04-06,309.35,309.35,309.35,309.35
1993-04-07,308.37,308.37,308.37,308.37
1993-04-08,307.81,307.81,307.81,307.81
1993-04-12,308.44,308.44,308.44,308.44
1993-04-13,307.23,307.23,307.23,307.23
1993-04-14,307.28,307.28,307.28,307.28
1993-04-15,308.67,308.67,308.67,308.67
1993-04-16,308.68,308.68,308.68,308.68
1993-04-19,310.49,310.49,310.49,310.49
1993-04-20,312,312,312,312
1993-04-21,312,312,312,312
1993-04-22,311.28,311.28,311.28,311.28
1993-04-23,310.78,310.78,310.78,310.78
1993-04-26,311.14,311.14,311.14,311.14
1993-04-27,311.26,311.26,311.26,311.26
1993-04-28,312.19,312.19,312.19,312.19
1993-04-29,313.21,313.21,313.21,313.21
1993-04-30,314.1,314.1,314.1,314.1
1993-05-03,313.69,313.69,313.69,313.69
1993-05-04,313.91,313.91,313.91,313.91
1993-05-05,313.61,313.61,313.61,313.61
1993-05-06,315.07,315.07,315.07,315.07
1993-05-10,316.37,316.37,316.37,316.37
1993-05-11,316.41,316.41,316.41,316.41
1993-05-12,319.12,319.12,319.12,319.12
1993-05-13,321.84,321.84,321.84,321.84
1993-05-14,323.55,323.55,323.55,323.55
1993-05-17,325.43,325.43,325.43,325.43
1993-05-18,325.32,325.32,325.32,325.32
1993-05-19,326.41,326.41,326.41,326.41
1993-05-21,326.44,326.44,326.44,326.44
1993-05-24,328.8,328.8,328.8,328.8
1993-05-25,330.64,330.64,330.64,330.64
1993-05-26,331.91,331.91,331.91,331.91
1993-05-27,333.92,333.92,333.92,333.92
1993-05-28,337.37,337.37,337.37,337.37
1993-05-31,341.85,341.85,341.85,341.85
1993-06-01,345.99,345.99,345.99,345.99
1993-06-03,349.82,349.82,349.82,349.82
1993-06-04,349.66,349.66,349.66,349.66
1993-06-07,349.34,349.34,349.34,349.34
1993-06-09,352.83,352.83,352.83,352.83
1993-06-10,351.38,351.38,351.38,351.38
1993-06-11,350.3,350.3,350.3,350.3
1993-06-14,351.34,351.34,351.34,351.34
1993-06-18,355.64,355.64,355.64,355.64
1993-06-22,356.18,356.18,356.18,356.18
1993-06-23,358.38,358.38,358.38,358.38
1993-06-24,358.39,358.39,358.39,358.39
1993-06-25,358.89,358.89,358.89,358.89
1993-06-28,358.62,358.62,358.62,358.62
1993-07-01,360.53,360.53,360.53,360.53
1993-07-02,360.72,360.72,360.72,360.72
1993-07-06,361.05,361.05,361.05,361.05
1993-07-07,360.28,360.28,360.28,360.28
1993-07-08,360.13,360.13,360.13,360.13
1993-07-09,359.67,359.67,359.67,359.67
1993-07-12,359.42,359.42,359.42,359.42
1993-07-13,356.75,356.75,356.75,356.75
1993-07-14,357.19,357.19,357.19,357.19
1993-07-15,356.58,356.58,356.58,356.58
1993-07-16,356.74,356.74,356.74,356.74
1993-07-20,354.83,354.83,354.83,354.83
1993-07-21,355.07,355.07,355.07,355.07
1993-07-26,355.33,355.33,355.33,355.33
1993-07-27,355.5,355.5,355.5,355.5
1993-07-28,354.64,354.64,354.64,354.64
1993-07-30,356.72,356.72,356.72,356.72
1993-08-02,356.84,356.84,356.84,356.84
1993-08-03,358.13,358.13,358.13,358.13
1993-08-04,358.69,358.69,358.69,358.69
1993-08-05,360,360,360,360
1993-08-06,362.61,362.61,362.61,362.61
1993-08-09,364.52,364.52,364.52,364.52
1993-08-10,369.83,369.83,369.83,369.83
1993-08-11,377.35,377.35,377.35,377.35
1993-08-12,380.29,380.29,380.29,380.29
1993-08-13,379.94,379.94,379.94,379.94
1993-08-16,382.01,382.01,382.01,382.01
1993-08-18,383.43,383.43,383.43,383.43
1993-08-19,384.82,384.82,384.82,384.82
1993-08-20,387.91,387.91,387.91,387.91
1993-08-23,390.18,390.18,390.18,390.18
1993-08-24,393.63,393.63,393.63,393.63
1993-08-25,398.49,398.49,398.49,398.49
1993-08-26,405.56,405.56,405.56,405.56
1993-08-27,409.67,409.67,409.67,409.67
1993-08-31,417.3,417.3,417.3,417.3
1993-09-01,422.82,422.82,422.82,422.82
1993-09-02,418.41,418.41,418.41,418.41
1993-09-03,417.16,417.16,417.16,417.16
1993-09-06,416.13,416.13,416.13,416.13
1993-09-07,418.06,418.06,418.06,418.06
1993-09-08,422.35,422.35,422.35,422.35
1993-09-09,426.11,426.11,426.11,426.11
1993-09-10,427.99,427.99,427.99,427.99
1993-09-13,428.33,428.33,428.33,428.33
1993-09-14,428.37,428.37,428.37,428.37
1993-09-15,431.31,431.31,431.31,431.31
1993-09-16,430.05,430.05,430.05,430.05
1993-09-17,430.36,430.36,430.36,430.36
1993-09-20,431.49,431.49,431.49,431.49
1993-09-21,430.57,430.57,430.57,430.57
1993-09-22,427.76,427.76,427.76,427.76
1993-09-23,425.34,425.34,425.34,425.34
1993-09-24,421.04,421.04,421.04,421.04
1993-09-27,420.9,420.9,420.9,420.9
1993-09-28,418.4,418.4,418.4,418.4
1993-09-29,419.5,419.5,419.5,419.5
1993-09-30,419.96,419.96,419.96,419.96
1993-10-01,443.27,443.27,443.27,443.27
1993-10-04,446.25,446.25,446.25,446.25
1993-10-05,441.57,441.57,441.57,441.57
1993-10-06,439.42,439.42,439.42,439.42
1993-10-07,436.49,436.49,436.49,436.49
1993-10-08,438.55,438.55,438.55,438.55
1993-10-11,440.41,440.41,440.41,440.41
1993-10-12,443.87,443.87,443.87,443.87
1993-10-13,448.98,448.98,448.98,448.98
1993-10-14,453.95,453.95,453.95,453.95
1993-10-15,454.84,454.84,454.84,454.84
1993-10-18,456.8,456.8,456.8,456.8
1993-10-19,460.02,460.02,460.02,460.02
1993-10-20,463.09,463.09,463.09,463.09
1993-10-21,463.31,463.31,463.31,463.31
1993-10-22,466.22,466.22,466.22,466.22
1993-10-25,464.47,464.47,464.47,464.47
1993-10-26,464.64,464.64,464.64,464.64
1993-10-27,464.8,464.8,464.8,464.8
1993-10-28,465.11,465.11,465.11,465.11
1993-10-29,466.15,466.15,466.15,466.15
1993-11-01,469.1,469.1,469.1,469.1
1993-11-02,474.01,474.01,474.01,474.01
1993-11-03,484.25,484.25,484.25,484.25
1993-11-04,500.75,500.75,500.75,500.75
1993-11-05,507.22,507.22,507.22,507.22
1993-11-08,507.78,507.78,507.78,507.78
1993-11-09,508.06,508.06,508.06,508.06
1993-11-10,510.23,510.23,510.23,510.23
1993-11-12,512.87,512.87,512.87,512.87
1993-11-15,516.81,516.81,516.81,516.81
1993-11-16,523.19,523.19,523.19,523.19
1993-11-17,533.18,533.18,533.18,533.18
1993-11-18,535.25,535.25,535.25,535.25
1993-11-19,535.11,535.11,535.11,535.11
1993-11-22,536.46,536.46,536.46,536.46
1993-11-23,523.31,523.31,523.31,523.31
1993-11-24,523.83,523.83,523.83,523.83
1993-11-25,524.2,524.2,524.2,524.2
1993-11-26,522.42,522.42,522.42,522.42
1993-11-29,520.46,520.46,520.46,520.46
1993-11-30,518.78,518.78,518.78,518.78
1993-12-01,517.86,517.86,517.86,517.86
1993-12-02,520,520,520,520
1993-12-03,521.73,521.73,521.73,521.73
1993-12-06,523.54,523.54,523.54,523.54
1993-12-07,523.41,523.41,523.41,523.41
1993-12-08,523.32,523.32,523.32,523.32
1993-12-09,525.32,525.32,525.32,525.32
1993-12-10,528.46,528.46,528.46,528.46
1993-12-13,527.93,527.93,527.93,527.93
1993-12-14,536.08,536.08,536.08,536.08
1993-12-15,543.84,543.84,543.84,543.84
1993-12-16,553.36,553.36,553.36,553.36
1993-12-17,556.95,556.95,556.95,556.95
1993-12-20,552.9,552.9,552.9,552.9
1993-12-21,552.2,552.2,552.2,552.2
1993-12-22,550.07,550.07,550.07,550.07
1993-12-23,557.34,557.34,557.34,557.34
1993-12-24,560.6,560.6,560.6,560.6
1993-12-27,565.94,565.94,565.94,565.94
1993-12-28,572.57,572.57,572.57,572.57
1993-12-29,587.88,587.88,587.88,587.88
1993-12-30,588.76,588.76,588.76,588.76
1994-01-03,589.65,589.65,589.65,589.65
1994-01-04,599.94,599.94,599.94,599.94
1994-01-05,612.89,612.89,612.89,612.89
1994-01-06,609.32,609.32,609.32,609.32
1994-01-07,607.69,607.69,607.69,607.69
1994-01-11,598.05,598.05,598.05,598.05
1994-01-12,585.22,585.22,585.22,585.22
1994-01-13,572.02,572.02,572.02,572.02
1994-01-14,577.69,577.69,577.69,577.69
1994-01-17,587.16,587.16,587.16,587.16
1994-01-18,592.01,592.01,592.01,592.01
1994-01-20,592.94,592.94,592.94,592.94
1994-01-21,590.26,590.26,590.26,590.26
1994-01-24,588.05,588.05,588.05,588.05
1994-01-25,586.57,586.57,586.57,586.57
1994-01-26,584.78,584.78,584.78,584.78
1994-01-27,590.47,590.47,590.47,590.47
1994-01-28,592.65,592.65,592.65,592.65
1994-01-31,592.01,592.01,592.01,592.01
1994-02-01,591.95,591.95,591.95,591.95
1994-02-02,592.97,592.97,592.97,592.97
1994-02-03,594.36,594.36,594.36,594.36
1994-02-04,601.83,601.83,601.83,601.83
1994-02-08,587.97,587.97,587.97,587.97
1994-02-09,580.65,580.65,580.65,580.65
1994-02-10,583.47,583.47,583.47,583.47
1994-02-11,586.62,586.62,586.62,586.62
1994-02-14,586.75,586.75,586.75,586.75
1994-02-15,582.71,582.71,582.71,582.71
1994-02-16,574.82,574.82,574.82,574.82
1994-02-17,564.69,564.69,564.69,564.69
1994-02-18,554.78,554.78,554.78,554.78
1994-02-21,543.76,543.76,543.76,543.76
1994-02-23,551.88,551.88,551.88,551.88
1994-02-24,552.52,552.52,552.52,552.52
1994-02-25,547.51,547.51,547.51,547.51
1994-02-28,546.23,546.23,546.23,546.23
1994-03-01,546.41,546.41,546.41,546.41
1994-03-02,540.47,540.47,540.47,540.47
1994-03-03,530.37,530.37,530.37,530.37
1994-03-04,521.38,521.38,521.38,521.38
1994-03-07,522.37,522.37,522.37,522.37
1994-03-08,521.17,521.17,521.17,521.17
1994-03-09,514.57,514.57,514.57,514.57
1994-03-17,509.85,509.85,509.85,509.85
1994-03-18,508.88,508.88,508.88,508.88
1994-03-21,501.2,501.2,501.2,501.2
1994-03-22,485.47,485.47,485.47,485.47
1994-03-23,486.9,486.9,486.9,486.9
1994-03-24,494.18,494.18,494.18,494.18
1994-03-25,490.84,490.84,490.84,490.84
1994-03-28,491.05,491.05,491.05,491.05
1994-03-29,487.22,487.22,487.22,487.22
1994-03-30,492.37,492.37,492.37,492.37
1994-04-04,485.91,485.91,485.91,485.91
1994-04-05,480.95,480.95,480.95,480.95
1994-04-06,473.96,473.96,473.96,473.96
1994-04-07,467.98,467.98,467.98,467.98
1994-04-08,463.43,463.43,463.43,463.43
1994-04-11,456.91,456.91,456.91,456.91
1994-04-13,462.37,462.37,462.37,462.37
1994-04-14,467.28,467.28,467.28,467.28
1994-04-15,472.65,472.65,472.65,472.65
1994-04-18,475.77,475.77,475.77,475.77
1994-04-19,465.75,465.75,465.75,465.75
1994-04-20,458.68,458.68,458.68,458.68
1994-04-21,456.56,456.56,456.56,456.56
1994-04-22,454.85,454.85,454.85,454.85
1994-04-25,454.41,454.41,454.41,454.41
1994-04-26,454.32,454.32,454.32,454.32
1994-04-27,461.73,461.73,461.73,461.73
1994-04-28,465.28,465.28,465.28,465.28
1994-04-29,462.4,462.4,462.4,462.4
1994-05-02,461.81,461.81,461.81,461.81
1994-05-03,460.34,460.34,460.34,460.34
1994-05-04,462.64,462.64,462.64,462.64
1994-05-05,462.56,462.56,462.56,462.56
1994-05-06,463.12,463.12,463.12,463.12
1994-05-09,464.28,464.28,464.28,464.28
1994-05-10,463.04,463.04,463.04,463.04
1994-05-11,465.53,465.53,465.53,465.53
1994-05-13,467.4,467.4,467.4,467.4
1994-05-16,467.86,467.86,467.86,467.86
1994-05-17,471.77,471.77,471.77,471.77
1994-05-18,477.21,477.21,477.21,477.21
1994-05-20,487.99,487.99,487.99,487.99
1994-05-23,498.36,498.36,498.36,498.36
1994-05-24,502,502,502,502
1994-05-26,502.6,502.6,502.6,502.6
1994-05-27,504.97,504.97,504.97,504.97
1994-05-30,504.49,504.49,504.49,504.49
1994-05-31,501.79,501.79,501.79,501.79
1994-06-01,494.33,494.33,494.33,494.33
1994-06-02,487.11,487.11,487.11,487.11
1994-06-03,486.73,486.73,486.73,486.73
1994-06-06,486.52,486.52,486.52,486.52
1994-06-07,486.11,486.11,486.11,486.11
1994-06-08,484.9,484.9,484.9,484.9
1994-06-09,485.77,485.77,485.77,485.77
1994-06-10,483.05,483.05,483.05,483.05
1994-06-13,483.02,483.02,483.02,483.02
1994-06-14,482.35,482.35,482.35,482.35
1994-06-15,482.09,482.09,482.09,482.09
1994-06-16,477.13,477.13,477.13,477.13
1994-06-17,476.55,476.55,476.55,476.55
1994-06-20,475.73,475.73,475.73,475.73
1994-06-21,475.24,475.24,475.24,475.24
1994-06-22,473.13,473.13,473.13,473.13
1994-06-23,470.96,470.96,470.96,470.96
1994-06-24,468.87,468.87,468.87,468.87
1994-06-27,464.39,464.39,464.39,464.39
1994-06-28,462.41,462.41,462.41,462.41
1994-06-29,457.74,457.74,457.74,457.74
1994-06-30,457.3,457.3,457.3,457.3
1994-07-01,458.74,458.74,458.74,458.74
1994-07-04,458.37,458.37,458.37,458.37
1994-07-05,456.76,456.76,456.76,456.76
1994-07-06,453.69,453.69,453.69,453.69
1994-07-07,454.1,454.1,454.1,454.1
1994-07-08,452.2,452.2,452.2,452.2
1994-07-11,450.45,450.45,450.45,450.45
1994-07-12,449.72,449.72,449.72,449.72
1994-07-13,453.21,453.21,453.21,453.21
1994-07-14,460.29,460.29,460.29,460.29
1994-07-15,461.83,461.83,461.83,461.83
1994-07-18,462.48,462.48,462.48,462.48
1994-07-19,460.63,460.63,460.63,460.63
1994-07-20,462.54,462.54,462.54,462.54
1994-07-21,461.14,461.14,461.14,461.14
1994-07-22,459.07,459.07,459.07,459.07
1994-07-25,455.12,455.12,455.12,455.12
1994-07-26,454.36,454.36,454.36,454.36
1994-07-27,453.37,453.37,453.37,453.37
1994-07-28,452.97,452.97,452.97,452.97
1994-07-29,451.08,451.08,451.08,451.08
1994-08-01,452.72,452.72,452.72,452.72
1994-08-02,459.24,459.24,459.24,459.24
1994-08-03,464.85,464.85,464.85,464.85
1994-08-04,468.73,468.73,468.73,468.73
1994-08-05,472.8,472.8,472.8,472.8
1994-08-08,472.41,472.41,472.41,472.41
1994-08-09,469.92,469.92,469.92,469.92
1994-08-10,471.69,471.69,471.69,471.69
1994-08-11,473.53,473.53,473.53,473.53
1994-08-12,475,475,475,475
1994-08-15,478.03,478.03,478.03,478.03
1994-08-16,483.6,483.6,483.6,483.6
1994-08-18,492.88,492.88,492.88,492.88
1994-08-19,492.21,492.21,492.21,492.21
1994-08-22,492.42,492.42,492.42,492.42
1994-08-23,496.43,496.43,496.43,496.43
1994-08-24,498.54,498.54,498.54,498.54
1994-08-25,502.96,502.96,502.96,502.96
1994-08-26,505.33,505.33,505.33,505.33
1994-08-29,507.76,507.76,507.76,507.76
1994-08-30,509.26,509.26,509.26,509.26
1994-08-31,510.26,510.26,510.26,510.26
1994-09-01,512.71,512.71,512.71,512.71
1994-09-05,519.42,519.42,519.42,519.42
1994-09-06,524.5,524.5,524.5,524.5
1994-09-07,532.05,532.05,532.05,532.05
1994-09-08,532.84,532.84,532.84,532.84
1994-09-09,532.36,532.36,532.36,532.36
1994-09-12,521.24,521.24,521.24,521.24
1994-09-13,515.7,515.7,515.7,515.7
1994-09-14,520.31,520.31,520.31,520.31
1994-09-15,522.03,522.03,522.03,522.03
1994-09-16,525.63,525.63,525.63,525.63
1994-09-19,522.05,522.05,522.05,522.05
1994-09-20,521.72,521.72,521.72,521.72
1994-09-21,517.08,517.08,517.08,517.08
1994-09-22,513.16,513.16,513.16,513.16
1994-09-23,512.57,512.57,512.57,512.57
1994-09-26,510.19,510.19,510.19,510.19
1994-09-27,507.24,507.24,507.24,507.24
1994-09-28,502.12,502.12,502.12,502.12
1994-09-29,497.24,497.24,497.24,497.24
1994-09-30,497.97,497.97,497.97,497.97
1994-10-03,497.9,497.9,497.9,497.9
1994-10-04,500.72,500.72,500.72,500.72
1994-10-05,503.64,503.64,503.64,503.64
1994-10-06,511.46,511.46,511.46,511.46
1994-10-07,515.05,515.05,515.05,515.05
1994-10-10,511.86,511.86,511.86,511.86
1994-10-11,512.38,512.38,512.38,512.38
1994-10-12,511.42,511.42,511.42,511.42
1994-10-13,507.18,507.18,507.18,507.18
1994-10-14,510.34,510.34,510.34,510.34
1994-10-17,511.34,511.34,511.34,511.34
1994-10-18,510.63,510.63,510.63,510.63
1994-10-19,518.97,518.97,518.97,518.97
1994-10-20,518.76,518.76,518.76,518.76
1994-10-21,514.97,514.97,514.97,514.97
1994-10-24,512.48,512.48,512.48,512.48
1994-10-25,514.53,514.53,514.53,514.53
1994-10-26,516.32,516.32,516.32,516.32
1994-10-28,516.41,516.41,516.41,516.41
1994-10-31,523.49,523.49,523.49,523.49
1994-11-01,524.65,524.65,524.65,524.65
1994-11-02,524.1,524.1,524.1,524.1
1994-11-03,522.84,522.84,522.84,522.84
1994-11-04,520.6,520.6,520.6,520.6
1994-11-07,517.79,517.79,517.79,517.79
1994-11-08,515.8,515.8,515.8,515.8
1994-11-09,515.12,515.12,515.12,515.12
1994-11-10,513.91,513.91,513.91,513.91
1994-11-11,513.38,513.38,513.38,513.38
1994-11-16,514.14,514.14,514.14,514.14
1994-11-17,512.46,512.46,512.46,512.46
1994-11-18,509.84,509.84,509.84,509.84
1994-11-21,506.66,506.66,506.66,506.66
1994-11-22,498.66,498.66,498.66,498.66
1994-11-23,482.01,482.01,482.01,482.01
1994-11-24,488.5,488.5,488.5,488.5
1994-11-25,487.57,487.57,487.57,487.57
1994-11-28,486.84,486.84,486.84,486.84
1994-11-29,485.42,485.42,485.42,485.42
1994-11-30,482.63,482.63,482.63,482.63
1994-12-01,482.13,482.13,482.13,482.13
1994-12-02,471.05,471.05,471.05,471.05
1994-12-05,470.58,470.58,470.58,470.58
1994-12-06,466.39,466.39,466.39,466.39
1994-12-07,462.33,462.33,462.33,462.33
1994-12-08,461.2,461.2,461.2,461.2
1994-12-09,454.08,454.08,454.08,454.08
1994-12-12,447.76,447.76,447.76,447.76
1994-12-13,447.04,447.04,447.04,447.04
1994-12-14,453.37,453.37,453.37,453.37
1994-12-15,458.93,458.93,458.93,458.93
1994-12-16,458.78,458.78,458.78,458.78
1994-12-19,459.39,459.39,459.39,459.39
1994-12-21,466.4,466.4,466.4,466.4
1994-12-22,469.29,469.29,469.29,469.29
1994-12-23,466.73,466.73,466.73,466.73
1994-12-26,466.27,466.27,466.27,466.27
1994-12-27,466.15,466.15,466.15,466.15
1994-12-28,469.64,469.64,469.64,469.64
1995-01-02,470.14,470.14,470.14,470.14
1995-01-03,472.38,472.38,472.38,472.38
1995-01-04,474.49,474.49,474.49,474.49
1995-01-05,477.82,477.82,477.82,477.82
1995-01-06,481.22,481.22,481.22,481.22
1995-01-09,477.04,477.04,477.04,477.04
1995-01-10,468.69,468.69,468.69,468.69
1995-01-11,461.4,461.4,461.4,461.4
1995-01-12,452.69,452.69,452.69,452.69
1995-01-13,441.87,441.87,441.87,441.87
1995-01-16,447.3,447.3,447.3,447.3
1995-01-17,449.1,449.1,449.1,449.1
1995-01-18,449.84,449.84,449.84,449.84
1995-01-19,451.79,451.79,451.79,451.79
1995-01-20,446.08,446.08,446.08,446.08
1995-01-23,436.16,436.16,436.16,436.16
1995-01-24,435.46,435.46,435.46,435.46
1995-01-25,432.96,432.96,432.96,432.96
1995-01-26,434.46,434.46,434.46,434.46
1995-01-27,437.15,437.15,437.15,437.15
1995-01-30,437.26,437.26,437.26,437.26
1995-01-31,433.83,433.83,433.83,433.83
1995-02-01,434.65,434.65,434.65,434.65
1995-02-02,440.5,440.5,440.5,440.5
1995-02-03,445.38,445.38,445.38,445.38
1995-02-06,453.14,453.14,453.14,453.14
1995-02-07,457.33,457.33,457.33,457.33
1995-02-08,451.95,451.95,451.95,451.95
1995-02-09,450.83,450.83,450.83,450.83
1995-02-10,453.31,453.31,453.31,453.31
1995-02-13,455.7,455.7,455.7,455.7
1995-02-14,454.1,454.1,454.1,454.1
1995-02-15,456.45,456.45,456.45,456.45
1995-02-16,455.59,455.59,455.59,455.59
1995-02-17,453.14,453.14,453.14,453.14
1995-02-20,454.03,454.03,454.03,454.03
1995-02-21,455.83,455.83,455.83,455.83
1995-02-22,454.89,454.89,454.89,454.89
1995-02-23,454.4,454.4,454.4,454.4
1995-02-24,454.69,454.69,454.69,454.69
1995-02-27,452.57,452.57,452.57,452.57
1995-02-28,453.58,453.58,453.58,453.58
1995-03-01,452.88,452.88,452.88,452.88
1995-03-07,447.22,447.22,447.22,447.22
1995-03-08,437.3,437.3,437.3,437.3
1995-03-09,437.5,437.5,437.5,437.5
1995-03-10,432.73,432.73,432.73,432.73
1995-03-13,429.94,429.94,429.94,429.94
1995-03-14,425.22,425.22,425.22,425.22
1995-03-15,428.67,428.67,428.67,428.67
1995-03-16,427.2,427.2,427.2,427.2
1995-03-17,426.67,426.67,426.67,426.67
1995-03-20,426.94,426.94,426.94,426.94
1995-03-21,427.19,427.19,427.19,427.19
1995-03-22,425.92,425.92,425.92,425.92
1995-03-23,426.25,426.25,426.25,426.25
1995-03-24,422.13,422.13,422.13,422.13
1995-03-27,423.59,423.59,423.59,423.59
1995-03-28,426.08,426.08,426.08,426.08
1995-03-29,428.92,428.92,428.92,428.92
1995-03-30,428.64,428.64,428.64,428.64
1995-04-03,424.49,424.49,424.49,424.49
1995-04-04,425.2,425.2,425.2,425.2
1995-04-05,428.55,428.55,428.55,428.55
1995-04-06,430.85,430.85,430.85,430.85
1995-04-07,428.99,428.99,428.99,428.99
1995-04-10,426.12,426.12,426.12,426.12
1995-04-11,424.09,424.09,424.09,424.09
1995-04-12,420,420,420,420
1995-04-13,419.45,419.45,419.45,419.45
1995-04-17,417.84,417.84,417.84,417.84
1995-04-18,414.96,414.96,414.96,414.96
1995-04-19,414.21,414.21,414.21,414.21
1995-04-20,414.41,414.41,414.41,414.41
1995-04-21,419.52,419.52,419.52,419.52
1995-04-24,420.19,420.19,420.19,420.19
1995-04-25,421.78,421.78,421.78,421.78
1995-04-26,419.6,419.6,419.6,419.6
1995-04-27,417.81,417.81,417.81,417.81
1995-04-28,416.45,416.45,416.45,416.45
1995-05-01,415.32,415.32,415.32,415.32
1995-05-02,420.16,420.16,420.16,420.16
1995-05-03,423.39,423.39,423.39,423.39
1995-05-04,424.32,424.32,424.32,424.32
1995-05-05,427.01,427.01,427.01,427.01
1995-05-08,428.53,428.53,428.53,428.53
1995-05-09,434.29,434.29,434.29,434.29
1995-05-11,459.55,459.55,459.55,459.55
1995-05-12,461.53,461.53,461.53,461.53
1995-05-16,463.5,463.5,463.5,463.5
1995-05-17,464.6,464.6,464.6,464.6
1995-05-18,457.84,457.84,457.84,457.84
1995-05-19,458.71,458.71,458.71,458.71
1995-05-22,461.39,461.39,461.39,461.39
1995-05-23,470.77,470.77,470.77,470.77
1995-05-24,474.83,474.83,474.83,474.83
1995-05-26,473.69,473.69,473.69,473.69
1995-05-29,472.76,472.76,472.76,472.76
1995-05-30,475.28,475.28,475.28,475.28
1995-06-01,485.78,485.78,485.78,485.78
1995-06-02,493.15,493.15,493.15,493.15
1995-06-05,497.26,497.26,497.26,497.26
1995-06-06,494.68,494.68,494.68,494.68
1995-06-07,495.51,495.51,495.51,495.51
1995-06-08,489.09,489.09,489.09,489.09
1995-06-09,491.75,491.75,491.75,491.75
1995-06-12,487.31,487.31,487.31,487.31
1995-06-13,488.29,488.29,488.29,488.29
1995-06-14,489.32,489.32,489.32,489.32
1995-06-15,487.27,487.27,487.27,487.27
1995-06-16,486.04,486.04,486.04,486.04
1995-06-19,485.4,485.4,485.4,485.4
1995-06-20,487.95,487.95,487.95,487.95
1995-06-21,486.37,486.37,486.37,486.37
1995-06-22,490.25,490.25,490.25,490.25
1995-06-23,491.66,491.66,491.66,491.66
1995-06-26,489.81,489.81,489.81,489.81
1995-06-27,489.64,489.64,489.64,489.64
1995-06-28,489.35,489.35,489.35,489.35
1995-06-29,491.84,491.84,491.84,491.84
1995-06-30,492.28,492.28,492.28,492.28
1995-07-03,492.08,492.08,492.08,492.08
1995-07-04,493.43,493.43,493.43,493.43
1995-07-05,498.59,498.59,498.59,498.59
1995-07-06,499.48,499.48,499.48,499.48
1995-07-07,509.14,509.14,509.14,509.14
1995-07-10,510.49,510.49,510.49,510.49
1995-07-11,507.51,507.51,507.51,507.51
1995-07-12,507.23,507.23,507.23,507.23
1995-07-13,509.54,509.54,509.54,509.54
1995-07-14,508.26,508.26,508.26,508.26
1995-07-17,511.87,511.87,511.87,511.87
1995-07-18,509.95,509.95,509.95,509.95
1995-07-19,504.5,504.5,504.5,504.5
1995-07-20,507.43,507.43,507.43,507.43
1995-07-21,510.93,510.93,510.93,510.93
1995-07-24,509.53,509.53,509.53,509.53
1995-07-25,508.94,508.94,508.94,508.94
1995-07-26,509.94,509.94,509.94,509.94
1995-07-27,510.73,510.73,510.73,510.73
1995-07-28,512.51,512.51,512.51,512.51
1995-07-31,512.06,512.06,512.06,512.06
1995-08-01,511.41,511.41,511.41,511.41
1995-08-02,513.08,513.08,513.08,513.08
1995-08-03,512.58,512.58,512.58,512.58
1995-08-04,510.13,510.13,510.13,510.13
1995-08-07,515.74,515.74,515.74,515.74
1995-08-08,513.61,513.61,513.61,513.61
1995-08-10,515,515,515,515
1995-08-11,519.18,519.18,519.18,519.18
1995-08-14,515.93,515.93,515.93,515.93
1995-08-15,515.01,515.01,515.01,515.01
1995-08-16,510.39,510.39,510.39,510.39
1995-08-18,500.65,500.65,500.65,500.65
1995-08-21,498.03,498.03,498.03,498.03
1995-08-22,499.1,499.1,499.1,499.1
1995-08-23,502.07,502.07,502.07,502.07
1995-08-24,500.34,500.34,500.34,500.34
1995-08-25,500.6,500.6,500.6,500.6
1995-08-28,501.17,501.17,501.17,501.17
1995-08-29,504.01,504.01,504.01,504.01
1995-08-30,506.79,506.79,506.79,506.79
1995-08-31,500.75,500.75,500.75,500.75
1995-09-01,501.78,501.78,501.78,501.78
1995-09-04,500.54,500.54,500.54,500.54
1995-09-05,496.6,496.6,496.6,496.6
1995-09-06,493.15,493.15,493.15,493.15
1995-09-07,491.44,491.44,491.44,491.44
1995-09-08,490,490,490,490
1995-09-11,485.44,485.44,485.44,485.44
1995-09-12,488,488,488,488
1995-09-13,493.68,493.68,493.68,493.68
1995-09-14,495.42,495.42,495.42,495.42
1995-09-15,495.32,495.32,495.32,495.32
1995-09-18,494.21,494.21,494.21,494.21
1995-09-19,493.18,493.18,493.18,493.18
1995-09-20,492.95,492.95,492.95,492.95
1995-09-21,493.6,493.6,493.6,493.6
1995-09-22,492.81,492.81,492.81,492.81
1995-09-25,493.55,493.55,493.55,493.55
1995-09-26,493.06,493.06,493.06,493.06
1995-09-27,490.21,490.21,490.21,490.21
1995-09-28,491.94,491.94,491.94,491.94
1995-09-29,493.24,493.24,493.24,493.24
1995-10-02,490.56,490.56,490.56,490.56
1995-10-03,487.8,487.8,487.8,487.8
1995-10-04,492.65,492.65,492.65,492.65
1995-10-05,495.01,495.01,495.01,495.01
1995-10-06,496.29,496.29,496.29,496.29
1995-10-09,496.73,496.73,496.73,496.73
1995-10-10,495.99,495.99,495.99,495.99
1995-10-11,496.28,496.28,496.28,496.28
1995-10-12,495.42,495.42,495.42,495.42
1995-10-13,496.56,496.56,496.56,496.56
1995-10-16,496.01,496.01,496.01,496.01
1995-10-17,499.25,499.25,499.25,499.25
1995-10-18,499.48,499.48,499.48,499.48
1995-10-19,501.62,501.62,501.62,501.62
1995-10-20,500.44,500.44,500.44,500.44
1995-10-23,498.96,498.96,498.96,498.96
1995-10-24,498.02,498.02,498.02,498.02
1995-10-25,497.18,497.18,497.18,497.18
1995-10-26,497.15,497.15,497.15,497.15
1995-10-27,494.47,494.47,494.47,494.47
1995-10-30,490.81,490.81,490.81,490.81
1995-10-31,488.45,488.45,488.45,488.45
1995-11-01,487.99,487.99,487.99,487.99
1995-11-02,486.48,486.48,486.48,486.48
1995-11-03,488.32,488.32,488.32,488.32
1995-11-06,489.02,489.02,489.02,489.02
1995-11-07,489.91,489.91,489.91,489.91
1995-11-08,487.46,487.46,487.46,487.46
1995-11-09,481.41,481.41,481.41,481.41
1995-11-10,474.59,474.59,474.59,474.59
1995-11-13,467.35,467.35,467.35,467.35
1995-11-14,469.29,469.29,469.29,469.29
1995-11-15,460.81,460.81,460.81,460.81
1995-11-16,459.9,459.9,459.9,459.9
1995-11-17,456.34,456.34,456.34,456.34
1995-11-20,453.13,453.13,453.13,453.13
1995-11-21,454.05,454.05,454.05,454.05
1995-11-22,458.75,458.75,458.75,458.75
1995-11-23,469.61,469.61,469.61,469.61
1995-11-24,468.93,468.93,468.93,468.93
1995-11-27,472.93,472.93,472.93,472.93
1995-11-28,473.77,473.77,473.77,473.77
1995-11-29,478.63,478.63,478.63,478.63
1995-11-30,481.73,481.73,481.73,481.73
1995-12-01,486.72,486.72,486.72,486.72
1995-12-04,493.92,493.92,493.92,493.92
1995-12-05,496.78,496.78,496.78,496.78
1995-12-06,496.23,496.23,496.23,496.23
1995-12-07,502.62,502.62,502.62,502.62
1995-12-08,506.12,506.12,506.12,506.12
1995-12-11,500,500,500,500
1995-12-12,496.98,496.98,496.98,496.98
1995-12-13,491.62,491.62,491.62,491.62
1995-12-14,489.96,489.96,489.96,489.96
1995-12-15,492.33,492.33,492.33,492.33
1995-12-18,493.41,493.41,493.41,493.41
1995-12-19,491.74,491.74,491.74,491.74
1995-12-21,504.98,504.98,504.98,504.98
1995-12-22,512.79,512.79,512.79,512.79
1995-12-26,515.65,515.65,515.65,515.65
1995-12-27,512.87,512.87,512.87,512.87
1995-12-28,513.85,513.85,513.85,513.85
1996-01-02,512.48,512.48,512.48,512.48
1996-01-03,519.84,519.84,519.84,519.84
1996-01-04,532.8,532.8,532.8,532.8
1996-01-05,533.28,533.28,533.28,533.28
1996-01-08,533.1,533.1,533.1,533.1
1996-01-09,530.81,530.81,530.81,530.81
1996-01-10,528.64,528.64,528.64,528.64
1996-01-11,533.78,533.78,533.78,533.78
1996-01-12,550.99,550.99,550.99,550.99
1996-01-15,563.9,563.9,563.9,563.9
1996-01-16,558.43,558.43,558.43,558.43
1996-01-17,557.01,557.01,557.01,557.01
1996-01-18,557.71,557.71,557.71,557.71
1996-01-19,562.35,562.35,562.35,562.35
1996-01-22,571.32,571.32,571.32,571.32
1996-01-23,574.3,574.3,574.3,574.3
1996-01-24,569.96,569.96,569.96,569.96
1996-01-25,570.13,570.13,570.13,570.13
1996-01-26,566.86,566.86,566.86,566.86
1996-01-29,565.79,565.79,565.79,565.79
1996-01-30,569.17,569.17,569.17,569.17
1996-01-31,578.56,578.56,578.56,578.56
1996-02-01,581.06,581.06,581.06,581.06
1996-02-02,587.57,587.57,587.57,587.57
1996-02-05,591.14,591.14,591.14,591.14
1996-02-06,592.92,592.92,592.92,592.92
1996-02-07,591.36,591.36,591.36,591.36
1996-02-08,592.65,592.65,592.65,592.65
1996-02-09,581.01,581.01,581.01,581.01
1996-02-12,577.48,577.48,577.48,577.48
1996-02-13,584.82,584.82,584.82,584.82
1996-02-14,590.2,590.2,590.2,590.2
1996-02-15,590.77,590.77,590.77,590.77
1996-02-16,595.53,595.53,595.53,595.53
1996-02-26,594.21,594.21,594.21,594.21
1996-02-27,597.36,597.36,597.36,597.36
1996-02-28,595.28,595.28,595.28,595.28
1996-02-29,585.21,585.21,585.21,585.21
1996-03-01,589.11,589.11,589.11,589.11
1996-03-04,592.05,592.05,592.05,592.05
1996-03-05,591.48,591.48,591.48,591.48
1996-03-06,587.87,587.87,587.87,587.87
1996-03-07,581.54,581.54,581.54,581.54
1996-03-08,568.1,568.1,568.1,568.1
1996-03-11,544.54,544.54,544.54,544.54
1996-03-12,560.86,560.86,560.86,560.86
1996-03-13,560.13,560.13,560.13,560.13
1996-03-14,569.91,569.91,569.91,569.91
1996-03-15,576.79,576.79,576.79,576.79
1996-03-18,578.86,578.86,578.86,578.86
1996-03-19,587.35,587.35,587.35,587.35
1996-03-20,585.98,585.98,585.98,585.98
1996-03-22,586.02,586.02,586.02,586.02
1996-03-25,585.93,585.93,585.93,585.93
1996-03-26,585.88,585.88,585.88,585.88
1996-03-27,587.07,587.07,587.07,587.07
1996-03-28,585.71,585.71,585.71,585.71
1996-04-01,587.6,587.6,587.6,587.6
1996-04-02,588.27,588.27,588.27,588.27
1996-04-03,595.06,595.06,595.06,595.06
1996-04-04,605.09,605.09,605.09,605.09
1996-04-08,597.64,597.64,597.64,597.64
1996-04-09,597.35,597.35,597.35,597.35
1996-04-10,603.94,603.94,603.94,603.94
1996-04-11,605.34,605.34,605.34,605.34
1996-04-12,607.05,607.05,607.05,607.05
1996-04-15,613,613,613,613
1996-04-16,619.26,619.26,619.26,619.26
1996-04-17,624.17,624.17,624.17,624.17
1996-04-18,620.97,620.97,620.97,620.97
1996-04-19,624.53,624.53,624.53,624.53
1996-04-22,628.39,628.39,628.39,628.39
1996-04-23,627.83,627.83,627.83,627.83
1996-04-24,630.22,630.22,630.22,630.22
1996-04-25,625.38,625.38,625.38,625.38
1996-04-26,628.24,628.24,628.24,628.24
1996-04-29,625.33,625.33,625.33,625.33
1996-04-30,623.91,623.91,623.91,623.91
1996-05-01,629.47,629.47,629.47,629.47
1996-05-02,622.86,622.86,622.86,622.86
1996-05-03,608.12,608.12,608.12,608.12
1996-05-06,599.67,599.67,599.67,599.67
1996-05-07,613.84,613.84,613.84,613.84
1996-05-08,615.53,615.53,615.53,615.53
1996-05-09,620.27,620.27,620.27,620.27
1996-05-10,619.28,619.28,619.28,619.28
1996-05-13,621.49,621.49,621.49,621.49
1996-05-14,618.02,618.02,618.02,618.02
1996-05-15,619.84,619.84,619.84,619.84
1996-05-17,621.4,621.4,621.4,621.4
1996-05-20,617.69,617.69,617.69,617.69
1996-05-21,617.29,617.29,617.29,617.29
1996-05-22,616.39,616.39,616.39,616.39
1996-05-23,617.32,617.32,617.32,617.32
1996-05-24,618.06,618.06,618.06,618.06
1996-05-27,620.67,620.67,620.67,620.67
1996-05-28,620.99,620.99,620.99,620.99
1996-05-29,622.49,622.49,622.49,622.49
1996-05-30,617.24,617.24,617.24,617.24
1996-05-31,617.47,617.47,617.47,617.47
1996-06-03,624.48,624.48,624.48,624.48
1996-06-04,615.92,615.92,615.92,615.92
1996-06-05,616.08,616.08,616.08,616.08
1996-06-06,613.22,613.22,613.22,613.22
1996-06-07,612.77,612.77,612.77,612.77
1996-06-10,611.69,611.69,611.69,611.69
1996-06-11,608.53,608.53,608.53,608.53
1996-06-12,596.1,596.1,596.1,596.1
1996-06-13,581.53,581.53,581.53,581.53
1996-06-14,592.36,592.36,592.36,592.36
1996-06-17,590.73,590.73,590.73,590.73
1996-06-18,588.23,588.23,588.23,588.23
1996-06-19,583.18,583.18,583.18,583.18
1996-06-20,580.67,580.67,580.67,580.67
1996-06-21,572.85,572.85,572.85,572.85
1996-06-24,578.77,578.77,578.77,578.77
1996-06-25,584.21,584.21,584.21,584.21
1996-06-26,592.79,592.79,592.79,592.79
1996-06-27,592.04,592.04,592.04,592.04
1996-06-28,594.26,594.26,594.26,594.26
1996-07-01,596.28,596.28,596.28,596.28
1996-07-02,594.41,594.41,594.41,594.41
1996-07-03,594.07,594.07,594.07,594.07
1996-07-04,588.61,588.61,588.61,588.61
1996-07-05,575.05,575.05,575.05,575.05
1996-07-08,573.83,573.83,573.83,573.83
1996-07-09,574.89,574.89,574.89,574.89
1996-07-10,577.96,577.96,577.96,577.96
1996-07-11,579.69,579.69,579.69,579.69
1996-07-12,579.95,579.95,579.95,579.95
1996-07-15,579.01,579.01,579.01,579.01
1996-07-16,573.33,573.33,573.33,573.33
1996-07-17,576.27,576.27,576.27,576.27
1996-07-18,576.33,576.33,576.33,576.33
1996-07-19,580.07,580.07,580.07,580.07
1996-07-22,579.76,579.76,579.76,579.76
1996-07-23,578.19,578.19,578.19,578.19
1996-07-24,571.73,571.73,571.73,571.73
1996-07-25,568.45,568.45,568.45,568.45
1996-07-26,561.31,561.31,561.31,561.31
1996-07-29,540.74,540.74,540.74,540.74
1996-07-30,533.48,533.48,533.48,533.48
1996-07-31,536.03,536.03,536.03,536.03
1996-08-01,548.94,548.94,548.94,548.94
1996-08-02,560.96,560.96,560.96,560.96
1996-08-05,562.83,562.83,562.83,562.83
1996-08-06,554.79,554.79,554.79,554.79
1996-08-07,553.94,553.94,553.94,553.94
1996-08-08,548.18,548.18,548.18,548.18
1996-08-09,547.71,547.71,547.71,547.71
1996-08-12,543.95,543.95,543.95,543.95
1996-08-13,537.51,537.51,537.51,537.51
1996-08-14,535.9,535.9,535.9,535.9
1996-08-15,532.41,532.41,532.41,532.41
1996-08-16,536.73,536.73,536.73,536.73
1996-08-19,537.08,537.08,537.08,537.08
1996-08-20,539.61,539.61,539.61,539.61
1996-08-21,542.2,542.2,542.2,542.2
1996-08-22,544.28,544.28,544.28,544.28
1996-08-23,549.21,549.21,549.21,549.21
1996-08-26,552.74,552.74,552.74,552.74
1996-08-27,549.52,549.52,549.52,549.52
1996-08-28,548.43,548.43,548.43,548.43
1996-08-29,550.03,550.03,550.03,550.03
1996-08-30,547.61,547.61,547.61,547.61
1996-09-02,545.02,545.02,545.02,545.02
1996-09-03,540.54,540.54,540.54,540.54
1996-09-04,546,546,546,546
1996-09-05,543.03,543.03,543.03,543.03
1996-09-06,543.75,543.75,543.75,543.75
1996-09-09,542.52,542.52,542.52,542.52
1996-09-10,545.11,545.11,545.11,545.11
1996-09-11,542.72,542.72,542.72,542.72
1996-09-12,546.46,546.46,546.46,546.46
1996-09-13,549.04,549.04,549.04,549.04
1996-09-16,554.4,554.4,554.4,554.4
1996-09-17,561.94,561.94,561.94,561.94
1996-09-18,559.7,559.7,559.7,559.7
1996-09-19,565.56,565.56,565.56,565.56
1996-09-20,568.99,568.99,568.99,568.99
1996-09-23,570.17,570.17,570.17,570.17
1996-09-24,569.77,569.77,569.77,569.77
1996-09-25,572.29,572.29,572.29,572.29
1996-09-26,571.26,571.26,571.26,571.26
1996-09-27,573.3,573.3,573.3,573.3
1996-09-30,573.94,573.94,573.94,573.94
1996-10-01,580.21,580.21,580.21,580.21
1996-10-02,589.31,589.31,589.31,589.31
1996-10-03,589.79,589.79,589.79,589.79
1996-10-04,588.35,588.35,588.35,588.35
1996-10-07,586.31,586.31,586.31,586.31
1996-10-08,574.78,574.78,574.78,574.78
1996-10-09,566.32,566.32,566.32,566.32
1996-10-10,567.93,567.93,567.93,567.93
1996-10-11,571.23,571.23,571.23,571.23
1996-10-14,570.98,570.98,570.98,570.98
1996-10-15,568.59,568.59,568.59,568.59
1996-10-16,565.78,565.78,565.78,565.78
1996-10-17,569.12,569.12,569.12,569.12
1996-10-18,570.2,570.2,570.2,570.2
1996-10-21,572.47,572.47,572.47,572.47
1996-10-22,571.81,571.81,571.81,571.81
1996-10-23,575.4,575.4,575.4,575.4
1996-10-24,575.89,575.89,575.89,575.89
1996-10-25,571.34,571.34,571.34,571.34
1996-10-28,567.27,567.27,567.27,567.27
1996-10-29,567.75,567.75,567.75,567.75
1996-10-30,568.86,568.86,568.86,568.86
1996-10-31,568.03,568.03,568.03,568.03
1996-11-01,570.66,570.66,570.66,570.66
1996-11-04,578.31,578.31,578.31,578.31
1996-11-05,583.87,583.87,583.87,583.87
1996-11-06,587.34,587.34,587.34,587.34
1996-11-07,594.59,594.59,594.59,594.59
1996-11-08,602.02,602.02,602.02,602.02
1996-11-11,601.13,601.13,601.13,601.13
1996-11-12,597.05,597.05,597.05,597.05
1996-11-13,595.49,595.49,595.49,595.49
1996-11-14,600.91,600.91,600.91,600.91
1996-11-15,616.89,616.89,616.89,616.89
1996-11-18,620.86,620.86,620.86,620.86
1996-11-19,615.21,615.21,615.21,615.21
1996-11-20,606.76,606.76,606.76,606.76
1996-11-21,602.99,602.99,602.99,602.99
1996-11-22,612.86,612.86,612.86,612.86
1996-11-25,628.24,628.24,628.24,628.24
1996-11-26,626.23,626.23,626.23,626.23
1996-11-27,620.27,620.27,620.27,620.27
1996-11-28,611.5,611.5,611.5,611.5
1996-11-29,613.01,613.01,613.01,613.01
1996-12-02,616.17,616.17,616.17,616.17
1996-12-03,620.81,620.81,620.81,620.81
1996-12-04,626.27,626.27,626.27,626.27
1996-12-05,634.3,634.3,634.3,634.3
1996-12-06,628.12,628.12,628.12,628.12
1996-12-09,634.58,634.58,634.58,634.58
1996-12-10,626.68,626.68,626.68,626.68
1996-12-11,626.57,626.57,626.57,626.57
1996-12-12,627.9,627.9,627.9,627.9
1996-12-13,624.46,624.46,624.46,624.46
1996-12-16,623.61,623.61,623.61,623.61
1996-12-17,623.81,623.81,623.81,623.81
1996-12-18,629.45,629.45,629.45,629.45
1996-12-19,628.32,628.32,628.32,628.32
1996-12-20,632.52,632.52,632.52,632.52
1996-12-23,633.07,633.07,633.07,633.07
1996-12-24,632.74,632.74,632.74,632.74
1996-12-26,632.5,632.5,632.5,632.5
1996-12-27,637.43,637.43,637.43,637.43
1997-01-02,638.1,638.1,638.1,638.1
1997-01-03,646.19,646.19,646.19,646.19
1997-01-06,653.96,653.96,653.96,653.96
1997-01-07,660.37,660.37,660.37,660.37
1997-01-08,662.21,662.21,662.21,662.21
1997-01-09,657.43,657.43,657.43,657.43
1997-01-10,657.87,657.87,657.87,657.87
1997-01-13,656.09,656.09,656.09,656.09
1997-01-14,656.65,656.65,656.65,656.65
1997-01-15,656.07,656.07,656.07,656.07
1997-01-16,658.7,658.7,658.7,658.7
1997-01-17,663.97,663.97,663.97,663.97
1997-01-20,674.13,674.13,674.13,674.13
1997-01-21,680.88,680.88,680.88,680.88
1997-01-22,686.12,686.12,686.12,686.12
1997-01-23,684.98,684.98,684.98,684.98
1997-01-24,678.91,678.91,678.91,678.91
1997-01-27,684.98,684.98,684.98,684.98
1997-01-28,689.97,689.97,689.97,689.97
1997-01-29,691.34,691.34,691.34,691.34
1997-01-30,687.29,687.29,687.29,687.29
1997-01-31,691.12,691.12,691.12,691.12
1997-02-03,687.47,687.47,687.47,687.47
1997-02-04,680.33,680.33,680.33,680.33
1997-02-05,686.86,686.86,686.86,686.86
1997-02-06,694.28,694.28,694.28,694.28
1997-02-12,701.06,701.06,701.06,701.06
1997-02-13,707.37,707.37,707.37,707.37
1997-02-14,704.48,704.48,704.48,704.48
1997-02-17,701.77,701.77,701.77,701.77
1997-02-18,695.22,695.22,695.22,695.22
1997-02-19,694.88,694.88,694.88,694.88
1997-02-20,698.67,698.67,698.67,698.67
1997-02-21,696.5,696.5,696.5,696.5
1997-02-24,697.37,697.37,697.37,697.37
1997-02-25,701.31,701.31,701.31,701.31
1997-02-26,712.61,712.61,712.61,712.61
1997-02-27,709.92,709.92,709.92,709.92
1997-02-28,705.37,705.37,705.37,705.37
1997-03-03,700.11,700.11,700.11,700.11
1997-03-04,695.52,695.52,695.52,695.52
1997-03-05,686.16,686.16,686.16,686.16
1997-03-06,683.11,683.11,683.11,683.11
1997-03-07,683.81,683.81,683.81,683.81
1997-03-10,688.05,688.05,688.05,688.05
1997-03-11,687.93,687.93,687.93,687.93
1997-03-12,682.61,682.61,682.61,682.61
1997-03-13,669.99,669.99,669.99,669.99
1997-03-14,666.84,666.84,666.84,666.84
1997-03-17,670.94,670.94,670.94,670.94
1997-03-18,659.44,659.44,659.44,659.44
1997-03-19,663.17,663.17,663.17,663.17
1997-03-20,663.13,663.13,663.13,663.13
1997-03-21,656.11,656.11,656.11,656.11
1997-03-24,649.62,649.62,649.62,649.62
1997-03-25,657.29,657.29,657.29,657.29
1997-03-26,659.35,659.35,659.35,659.35
1997-03-27,662.24,662.24,662.24,662.24
1997-04-01,652.01,652.01,652.01,652.01
1997-04-02,650.88,650.88,650.88,650.88
1997-04-03,641.62,641.62,641.62,641.62
1997-04-04,637.43,637.43,637.43,637.43
1997-04-07,636.64,636.64,636.64,636.64
1997-04-08,638.22,638.22,638.22,638.22
1997-04-10,635.56,635.56,635.56,635.56
1997-04-11,637.15,637.15,637.15,637.15
1997-04-14,635.17,635.17,635.17,635.17
1997-04-15,631.27,631.27,631.27,631.27
1997-04-16,632.82,632.82,632.82,632.82
1997-04-17,637.59,637.59,637.59,637.59
1997-04-21,642.26,642.26,642.26,642.26
1997-04-22,646.24,646.24,646.24,646.24
1997-04-23,651.45,651.45,651.45,651.45
1997-04-24,652.98,652.98,652.98,652.98
1997-04-25,652.48,652.48,652.48,652.48
1997-04-28,656.53,656.53,656.53,656.53
1997-04-29,647.23,647.23,647.23,647.23
1997-04-30,652.05,652.05,652.05,652.05
1997-05-01,650.46,650.46,650.46,650.46
1997-05-02,647.89,647.89,647.89,647.89
1997-05-05,652.79,652.79,652.79,652.79
1997-05-06,659.6,659.6,659.6,659.6
1997-05-07,666.84,666.84,666.84,666.84
1997-05-09,673.69,673.69,673.69,673.69
1997-05-12,675.81,675.81,675.81,675.81
1997-05-13,672.87,672.87,672.87,672.87
1997-05-14,670.29,670.29,670.29,670.29
1997-05-15,656.99,656.99,656.99,656.99
1997-05-16,657.07,657.07,657.07,657.07
1997-05-19,652.55,652.55,652.55,652.55
1997-05-20,652.83,652.83,652.83,652.83
1997-05-21,654.09,654.09,654.09,654.09
1997-05-23,658.52,658.52,658.52,658.52
1997-05-26,663.2,663.2,663.2,663.2
1997-05-27,668.85,668.85,668.85,668.85
1997-05-28,672.5,672.5,672.5,672.5
1997-05-29,689.5,689.5,689.5,689.5
1997-05-30,696.03,696.03,696.03,696.03
1997-06-02,699.73,699.73,699.73,699.73
1997-06-03,698.4,698.4,698.4,698.4
1997-06-04,693.54,693.54,693.54,693.54
1997-06-05,691.98,691.98,691.98,691.98
1997-06-06,695.02,695.02,695.02,695.02
1997-06-09,692.5,692.5,692.5,692.5
1997-06-10,689.77,689.77,689.77,689.77
1997-06-11,693.04,693.04,693.04,693.04
1997-06-12,695.22,695.22,695.22,695.22
1997-06-13,698.62,698.62,698.62,698.62
1997-06-16,705.29,705.29,705.29,705.29
1997-06-17,705.08,705.08,705.08,705.08
1997-06-18,710.79,710.79,710.79,710.79
1997-06-19,708.45,708.45,708.45,708.45
1997-06-20,712.22,712.22,712.22,712.22
1997-06-23,719.64,719.64,719.64,719.64
1997-06-24,713.39,713.39,713.39,713.39
1997-06-25,712.5,712.5,712.5,712.5
1997-06-26,709.41,709.41,709.41,709.41
1997-06-27,716.83,716.83,716.83,716.83
1997-06-30,724.56,724.56,724.56,724.56
1997-07-01,725.03,732.52,725,731.62
1997-07-02,731.75,734.02,727.45,730.15
1997-07-03,730.48,735.49,729.56,735.49
1997-07-04,735.83,736.6,733.89,736.6
1997-07-07,736.62,739.83,735.77,738.01
1997-07-08,738.02,741.54,737.83,740.83
1997-07-09,740.94,742.95,737.06,738.14
1997-07-10,738.17,738.4,724.25,729.15
1997-07-11,729.44,729.52,721.33,723.42
1997-07-14,723.69,725.2,719.52,722.5
1997-07-15,722.67,725.12,720.1,722.21
1997-07-16,723.68,725.23,721.2,723.5
1997-07-18,723.55,726.49,720.93,724
1997-07-21,724.39,724.67,710.61,712.4
1997-07-22,712.67,713.84,710.15,711.44
1997-07-23,711.77,718.19,711.77,718.19
1997-07-24,718.54,720.58,709.82,712.05
1997-07-25,712.05,712.27,707.42,710.06
1997-07-28,710.5,712.3,709.32,710.82
1997-07-29,710.82,716.36,710.82,716.36
1997-07-30,716.43,721.98,716.32,721.98
1997-07-31,722.35,724.25,717,721.27
1997-08-01,721.5,722.22,719.06,721.77
1997-08-04,721.25,721.9,717.36,718.71
1997-08-05,718.8,719.93,711.25,713.88
1997-08-06,713.98,714.05,695.75,699.86
1997-08-07,699.86,699.86,673.72,677.84
1997-08-08,677.94,684.13,671.75,675.44
1997-08-11,675.44,675.44,636.39,658.17
1997-08-12,658.62,667.83,647.18,662.95
1997-08-13,662.34,663.55,654.19,658.6
1997-08-14,658.6,660.54,638.62,643.01
1997-08-15,641.91,641.91,611.62,617.71
1997-08-18,617.71,617.71,565.78,599.64
1997-08-19,598.9,612.21,585.59,590.53
1997-08-20,590.15,595.84,589.23,593.17
1997-08-21,594.81,610.31,594.81,603.06
1997-08-22,602.82,602.82,570.12,574.39
1997-08-25,572.41,572.41,532.72,540.93
1997-08-26,540.42,556.73,517.39,554.24
1997-08-27,554.24,561.25,551.98,555.46
1997-08-28,554.69,554.69,528.41,530.37
1997-08-29,529.07,529.07,491.91,493.96
1997-09-01,493.6,499.73,484.02,485.97
1997-09-02,486.53,489.95,475.47,479.01
1997-09-03,485.28,513.37,485.28,512.39
1997-09-04,518.4,533.87,518.4,533.87
1997-09-05,540.31,594.11,540.31,594.11
1997-09-08,598.53,614.87,589.98,600.31
1997-09-09,606.4,615.13,593.11,598
1997-09-10,597.79,598.6,572.76,575.02
1997-09-11,574.22,574.22,554.21,556.14
1997-09-12,555.31,555.31,544.14,546.64
1997-09-15,547.63,554.87,547.21,550.76
1997-09-16,551.05,554.29,533.28,534.83
1997-09-17,534.5,535.61,524.35,526.74
1997-09-18,526.33,526.33,518.94,524.27
1997-09-19,524.27,531.51,524.27,531.08
1997-09-22,531.08,539.11,530.59,535.6
1997-09-23,536.14,539.82,534.94,539.48
1997-09-24,539.48,556.33,539.48,553.65
1997-09-25,555.27,560.97,554.91,559.22
1997-09-26,558.79,558.79,548.04,549.92
1997-09-29,549.95,549.95,542.59,546.24
1997-09-30,547.4,553.4,543.66,546.69
1997-10-01,546.22,546.22,535.22,536.99
1997-10-02,536.99,536.99,530.73,536.92
1997-10-03,535.49,535.49,506.75,515.48
1997-10-06,515.19,515.91,492.47,512.89
1997-10-07,514.19,523.89,512.17,513.95
1997-10-08,515.2,518.94,511.25,518.94
1997-10-09,520.92,526.58,520.31,521.11
1997-10-10,522.52,534.75,522.52,534.75
1997-10-13,533.94,535.85,528.71,534.83
1997-10-14,534.99,536.54,524.94,528.92
1997-10-15,529.1,529.38,515.46,518.91
1997-10-16,518.11,518.11,511.83,517.09
1997-10-17,517.09,522.14,514,520.68
1997-10-20,520.68,520.68,510.38,514.17
1997-10-21,514.61,518.83,512.35,514.97
1997-10-22,514.81,514.81,503.47,505.23
1997-10-23,505.23,505.23,490.74,494.14
1997-10-24,493.99,493.99,486.77,490.4
1997-10-27,490.54,493.94,487.63,490.12
1997-10-28,487.94,487.94,444.3,448
1997-10-29,453.8,472.6,453.8,472.05
1997-10-30,472.12,502.87,467.33,502.87
1997-10-31,502.69,511.67,488.72,500.42
1997-11-03,500.8,514.72,498.24,501.71
1997-11-04,502.68,506.03,492.58,494.85
1997-11-05,494.86,495.54,486.81,490.85
1997-11-06,490.99,491.59,475.44,478.92
1997-11-07,475.61,477.15,460.24,466.12
1997-11-10,466.11,466.11,458.48,462.69
1997-11-11,462.37,463.12,444.13,448.15
1997-11-12,448.17,452.67,444.17,449.64
1997-11-13,449.79,449.79,436.07,437.95
1997-11-14,438.24,440.73,433.76,436.84
1997-11-17,437.51,443.04,436.9,439.54
1997-11-18,439.63,442.54,431.66,434.21
1997-11-19,434.21,434.21,411.41,415.65
1997-11-20,415.74,415.74,392.94,396.13
1997-11-21,397.11,398.78,385.85,391.26
1997-11-24,391.64,410.21,391.64,410.21
1997-11-25,409.24,409.24,392.81,395.68
1997-11-26,395.91,398.54,393.77,398.54
1997-11-27,398.63,401.71,395.73,401.71
1997-12-01,401.3,402.12,396.14,398.62
1997-12-02,398.47,398.61,390.82,394.28
1997-12-03,393.41,393.41,384.65,389.68
1997-12-04,389.68,401.93,389.68,401.93
1997-12-05,402.08,414.78,402.08,414.78
1997-12-08,415.81,427.89,415.81,423.61
1997-12-09,424.14,425.84,416.63,425.5
1997-12-10,424.98,424.98,412.38,415.94
1997-12-11,415.5,415.5,393.19,396.11
1997-12-12,395.32,395.32,358.25,365.85
1997-12-15,365.42,365.42,335.69,339.54
1997-12-16,340.75,356.38,340.75,356.38
1997-12-17,360.2,374.11,360.2,368.69
1997-12-18,372.47,379.87,372.47,378.39
1997-12-19,377.96,381.66,372.06,378.8
1997-12-22,378.8,385.85,376.1,385.85
1997-12-23,385.67,397.03,385.67,397.03
1997-12-24,397.31,400.93,391.13,396.53
1997-12-29,396.79,401.92,394.91,398.01
1997-12-30,399.51,401.71,392.23,401.71
1998-01-02,402.1,410.01,400.75,410.01
1998-01-05,410.01,415.32,407.25,410.83
1998-01-06,409.82,409.82,397.86,402.26
1998-01-07,401.76,401.76,382.93,394.24
1998-01-08,393.91,393.91,321.08,347.11
1998-01-09,346.47,362.79,337.59,342.97
1998-01-12,342.97,353.79,342.97,350.24
1998-01-13,356.42,382.14,356.42,382.14
1998-01-14,382.93,403.98,382.93,403.98
1998-01-15,406.43,415.61,380.89,387.24
1998-01-16,388.67,413.92,385.22,413.92
1998-01-19,416.44,443.32,416.44,439.03
1998-01-20,437.49,448.04,425.51,448.04
1998-01-21,451.79,471.19,451.79,466
1998-01-22,467.23,468.7,436.84,443.53
1998-01-23,445.4,450.98,438.37,450.98
1998-01-26,456.3,477.11,456.3,473.69
1998-01-27,473.9,486.89,473.9,476.31
1998-01-28,476.45,485.94,462.84,485.94
1998-02-02,486.02,554.11,486.02,554.11
1998-02-03,555.25,570.05,527.02,536.79
1998-02-04,536.57,536.57,514.89,519.93
1998-02-05,519.93,520.7,503.2,513.49
1998-02-06,514.91,535.53,514.91,535.43
1998-02-09,536.04,544.22,523.98,529.26
1998-02-10,524.75,524.75,514.37,517.7
1998-02-11,517.29,519.62,476.99,487.61
1998-02-12,487.49,487.49,437.98,442.29
1998-02-13,445.81,457.03,442.18,448.16
1998-02-16,458.27,462.07,453.56,457.71
1998-02-17,459.39,472.21,459.39,472.21
1998-02-18,472.22,479.76,469.39,472.68
1998-02-19,473.25,500.61,473.25,496.25
1998-02-20,496.53,496.97,490.2,495.23
1998-02-23,494.82,507.1,494.82,505.04
1998-02-24,506.2,507.71,492.15,494.89
1998-02-25,495.07,495.07,481.2,483.41
1998-02-26,482.98,491.03,481.08,483.81
1998-02-27,484.12,484.13,475.37,482.38
1998-03-02,482.38,496.73,482.38,496.73
1998-03-03,505.19,518.69,505.19,518.69
1998-03-04,519.81,519.81,499.72,502.91
1998-03-05,502.86,516.49,492.29,516.49
1998-03-06,521.06,532.6,510.19,512.23
1998-03-09,521.08,521.08,492.64,495.81
1998-03-10,498.23,498.81,487.73,490.48
1998-03-11,491.41,492.66,482.68,491.87
1998-03-12,493.24,501.49,493.08,498.19
1998-03-13,499.88,506.73,499.88,506.73
1998-03-16,507.58,510.79,503.22,510.79
1998-03-17,511.09,513.1,507.46,512.14
1998-03-18,512.22,512.84,499.14,504
1998-03-19,503.3,504.18,499.56,504.15
1998-03-20,503.1,516.73,503.1,516.73
1998-03-23,516.92,526.48,511.19,516.32
1998-03-24,516.45,516.45,499.58,501.66
1998-03-25,501.66,504.1,493,504.1
1998-03-26,504.75,533.96,504.75,532.81
1998-03-27,533.57,550.27,533.57,542.1
1998-03-30,544.19,545.47,534.28,541.42
1998-04-01,543.1,546.68,520.88,523.95
1998-04-02,523.97,524.13,513.74,516.4
1998-04-03,516.38,533.75,516.38,533.3
1998-04-06,533.49,533.49,523.37,526.14
1998-04-08,525.85,538.08,525.85,530.04
1998-04-09,530.8,532.22,524.11,527.59
1998-04-13,527.85,533.54,523.03,524.06
1998-04-14,524.17,525.92,514.18,516.1
1998-04-15,516.15,518.72,512.53,513.45
1998-04-16,513.49,517.43,508.57,510.07
1998-04-17,510.02,510.47,505.49,507.9
1998-04-20,507.98,510.25,505.48,508.16
1998-04-21,508.37,508.37,495.69,497.71
1998-04-22,497.78,502.04,497.25,500.64
1998-04-23,500.71,501.31,489.54,491.86
1998-04-24,491.87,491.87,487.68,490.48
1998-04-27,490.64,490.73,482.02,485.64
1998-04-28,490.64,490.73,482.02,485.64
1998-04-29,485.31,485.37,461.7,465.25
1998-04-30,466.37,466.8,456.04,460.13
1998-05-01,460.12,460.12,446.58,448.52
1998-05-04,448.51,451.92,443.02,445.99
1998-05-05,446.01,447.02,431.08,435.16
1998-05-06,434.85,434.85,408.13,414.62
1998-05-07,417.54,436.78,416.69,436.78
1998-05-08,436.24,440.47,431.66,434.65
1998-05-12,434.8,434.8,425.45,430.53
1998-05-13,430.44,430.44,393.36,402.06
1998-05-14,402.06,412.52,400.93,403.7
1998-05-15,403.7,406.16,403.7,405.94
1998-05-18,405.66,405.66,384.1,388.92
1998-05-19,388.9,414.18,387.01,413.82
1998-05-20,413.82,424.56,412.5,424.01
1998-05-22,426.32,445.14,426.32,445.14
1998-05-25,445.43,448.21,435.55,439.56
1998-05-26,439.62,440.76,430,434.06
1998-05-27,433.86,433.86,412.19,416.97
1998-05-28,416.38,417.81,407.98,414.22
1998-05-29,417.53,421.28,416.03,420.46
1998-06-01,420.23,420.23,409.53,414.08
1998-06-02,414.08,414.28,396.33,399.6
1998-06-03,399.43,400.03,384.71,392.61
1998-06-04,393.35,406.33,389.76,406.33
1998-06-05,407.79,415.73,405.59,409.52
1998-06-08,413.46,413.46,405.14,409.42
1998-06-09,409.65,411.07,405.82,411.07
1998-06-10,411.12,412.58,404.38,408.08
1998-06-11,411.48,411.76,403.13,411.54
1998-06-12,411.32,416.39,407.29,408.37
1998-06-15,407.6,413.38,401.64,406.5
1998-06-16,406.5,406.5,396.84,399.51
1998-06-17,399.54,419.44,399.54,419.44
1998-06-18,419.8,440.09,419.8,440.09
1998-06-19,440.4,441.02,421.56,425.45
1998-06-22,425.45,426.46,417.36,420.66
1998-06-23,420.59,425.02,419.9,423.08
1998-06-24,423.14,431.52,422.92,430.96
1998-06-25,433.19,433.41,426.76,428.81
1998-06-26,429.12,433.29,427.04,430.87
1998-06-29,430.87,432.45,426.6,431.23
1998-06-30,431.71,445.92,427.02,445.92
1998-07-01,445.16,457.21,441.81,456.54
1998-07-02,458.47,466.37,458.47,466.37
1998-07-03,466.42,470.55,457.52,470.55
1998-07-07,470.76,490.63,470.76,483.94
1998-07-08,484.19,486.66,472.27,472.98
1998-07-09,472.87,474.02,468.57,470.32
1998-07-10,470.11,470.11,461.03,463.58
1998-07-13,464.02,464.64,456.09,459.67
1998-07-14,460.28,464.51,460.28,463.87
1998-07-15,464.35,472.26,464.35,467.34
1998-07-16,471.46,475.38,470.8,473.77
1998-07-17,474.3,486.23,474.3,486.23
1998-07-20,486.25,488.69,476.26,486.23
1998-07-21,488.42,489.14,484.14,488.24
1998-07-22,489.2,492.22,480.65,483.06
1998-07-23,482.54,484.1,471.2,473.81
1998-07-24,473.98,479.56,470.5,479.56
1998-07-27,479.71,482.98,478.18,482.98
1998-07-28,482.82,486.78,481.62,483.53
1998-07-29,483.75,487.07,481.73,485.1
1998-07-30,485.25,485.25,480.01,482.69
1998-07-31,482.93,486.14,479.5,481.72
1998-08-03,481.79,482.34,472.55,475.26
1998-08-04,475.26,475.26,457.82,461.35
1998-08-05,461.35,461.35,439.73,441.78
1998-08-06,441.79,446.66,432.7,433.83
1998-08-07,434.17,434.17,422.37,423.61
1998-08-10,423.61,423.88,418.24,421.17
1998-08-11,421.17,421.17,405.21,407.06
1998-08-12,406.89,412.17,402.23,408.63
1998-08-13,408.91,413.39,401.27,402.94
1998-08-14,402.94,414.71,400.72,414.63
1998-08-17,402.94,414.71,400.72,414.63
1998-08-18,414.98,416.26,402.2,403.86
1998-08-19,404.84,409.04,402.31,405.89
1998-08-20,406.27,406.27,394.45,399.33
1998-08-21,399.08,399.08,387.06,388.35
1998-08-24,386.89,386.89,368.48,370.55
1998-08-25,370.9,374.16,363.16,367.14
1998-08-26,367.29,371.99,360.56,360.93
1998-08-27,360.45,361.57,351.82,354.94
1998-08-28,354.1,354.1,337.02,339.02
1998-08-31,337.57,342.44,323.24,342.44
1998-09-01,342.08,342.08,324.31,325.85
1998-09-02,330.42,334.56,327.69,329.62
1998-09-03,329.48,336.19,328.66,334.79
1998-09-04,331.96,333,322.15,325.56
1998-09-07,325.99,336.29,325.99,335.81
1998-09-08,335.65,339.45,328.8,330.41
1998-09-09,333.31,333.31,320.79,325.76
1998-09-10,325.54,328.67,322.93,327.27
1998-09-11,325.2,326.68,319.8,324.04
1998-09-14,324.3,326.28,316.51,320.6
1998-09-15,320.56,322.21,291.5,292.15
1998-09-16,293.2,299.8,285.93,290.92
1998-09-17,290.99,293.1,283.15,285.48
1998-09-18,284.92,284.92,268.4,271.67
1998-09-21,271.67,273.56,255.46,256.83
1998-09-22,257.52,261.98,255.57,260.88
1998-09-23,262.05,266.29,259.07,262.25
1998-09-24,262.25,282.16,262.25,282.16
1998-09-25,278.89,278.89,269.76,275.22
1998-09-28,275.34,278.57,272.88,275
1998-09-29,274.44,276.57,272.42,274.01
1998-09-30,276.07,278.95,273.56,276.15
1998-10-01,276.59,276.83,272.19,273.87
1998-10-02,273.94,273.94,260.91,263.23
1998-10-05,264.88,268.23,259.62,261.31
1998-10-06,261.31,261.31,255.97,258.11
1998-10-07,258.18,267.83,258.18,266.17
1998-10-08,265.48,290.02,265.48,288.55
1998-10-09,288.57,311.96,288.57,304.84
1998-10-12,304.89,312.01,304.89,307.42
1998-10-13,309,313.99,306.79,313.99
1998-10-14,311.97,311.97,301.21,303.19
1998-10-15,303.38,307.25,303.09,304.85
1998-10-16,311.49,337.59,311.49,337.59
1998-10-19,338.14,351.13,331.08,336.42
1998-10-20,339.2,340.83,327.69,336.58
1998-10-21,337.43,337.43,321.62,322.32
1998-10-22,322.32,324.45,316.8,316.8
1998-10-23,316.8,317.12,308.98,313.42
1998-10-26,312.86,315.31,310.79,315.31
1998-10-27,315.38,318.99,313.4,318.1
1998-10-28,318.17,322.41,310.64,312.29
1998-10-29,312.45,312.45,304.11,309.41
1998-10-30,310.06,310.93,299.87,300.77
1998-11-02,301.2,308.37,301.2,307.2
1998-11-03,310.53,319.08,310.53,317.18
1998-11-04,317.26,330.56,316.87,330.46
1998-11-05,335.38,371.43,335.38,355.53
1998-11-06,358.13,363.62,349.15,353.98
1998-11-09,353.48,373.57,353.48,364.39
1998-11-10,364.3,365.22,355,357.3
1998-11-11,357.3,363.62,354.98,363.01
1998-11-12,363.01,371.81,355.06,357.98
1998-11-13,357.98,359.5,354.55,355.54
1998-11-16,355.54,360.65,353.07,356.23
1998-11-18,356.64,372.18,356.64,369.99
1998-11-19,370.13,379.12,370.13,379.12
1998-11-20,381.32,403.65,381.32,403.65
1998-11-23,403.64,427.43,403.64,424.99
1998-11-24,425,436.79,417.66,420.08
1998-11-25,419.35,419.35,386.01,387.38
1998-11-26,387.38,398.05,384.68,384.68
1998-11-27,395.11,395.34,388.42,392.32
1998-11-30,392.32,395.62,385.93,386.27
1998-12-01,385.92,387.74,373.99,387.74
1998-12-02,387.74,399.6,387.74,396.96
1998-12-03,395.89,397.36,391.15,393.8
1998-12-04,393.26,393.26,388.11,390.39
1998-12-07,390.91,400.61,390.91,399.46
1998-12-08,399.48,402.62,398.12,398.9
1998-12-09,400.19,402.45,396.36,398.78
1998-12-10,399.33,403.74,398.13,403.67
1998-12-11,403.6,406.37,399.3,405.6
1998-12-14,405.65,411.17,402.44,404.7
1998-12-15,404.74,404.74,399.12,400.76
1998-12-16,400.76,414.5,400.76,412.69
1998-12-17,412.69,412.92,404.65,405.58
1998-12-18,405.53,407.27,401.9,403.96
1998-12-21,403.98,406.32,400.47,404.5
1998-12-22,404.43,409.29,403.63,406.46
1998-12-23,405.66,405.66,398.11,400.52
1998-12-24,400.52,404.86,399.14,401.86
1998-12-28,401.88,402.5,395.39,400.18
1998-12-29,400.19,401.13,393.82,396.73
1998-12-30,396.92,398.04,390.08,398.04
1999-01-04,393.96,395.61,391.25,394.46
1999-01-05,394.5,408.7,393.03,408.7
1999-01-06,411.8,427.08,411.8,427.08
1999-01-07,433.54,462.12,433.54,457.94
1999-01-08,458.61,458.61,437.79,439.49
1999-01-11,441.55,443.76,435.2,437.3
1999-01-12,438.04,442.7,433.03,436.19
1999-01-13,436.1,436.1,414.93,419.1
1999-01-14,418.89,418.89,399.87,408.55
1999-01-15,406.94,406.94,398.49,402.4
1999-01-25,402.4,403.54,376.3,382.48
1999-01-26,383.77,398.15,383.77,398.15
1999-01-27,400.23,410.25,400.23,410.25
1999-01-28,409.97,410.83,405.82,407.27
1999-01-29,407.58,415.41,407.58,411.93
1999-02-01,412.21,417.76,407.68,409.11
1999-02-02,408.92,409.2,402.56,405.16
1999-02-03,405.43,410.56,401.96,410.56
1999-02-04,410.56,414.59,405.71,409.02
1999-02-05,409.02,409.9,405.55,405.55
1999-02-08,405.89,407.45,395.65,399.69
1999-02-09,400.5,402.83,397.87,402.83
1999-02-10,403.61,403.61,397.46,398.68
1999-02-11,401.13,406.47,400.02,402.65
1999-02-12,402.65,406.64,395.95,400.55
1999-02-15,400.55,400.7,394.43,396.92
1999-02-16,396.92,398.88,396.43,398.85
1999-02-17,398.85,400.07,397.06,397.98
1999-02-18,397.98,403.41,397.02,403.41
1999-02-19,403.65,407.96,402.95,404.02
1999-02-22,404.31,405,397.7,398.67
1999-02-23,400.22,402.53,394.79,397.94
1999-02-24,397.89,402.53,397.3,402
1999-02-25,402,402,395.76,397.8
1999-02-26,398.09,398.09,395.39,395.39
1999-03-01,396.05,396.95,394.29,396.32
1999-03-02,396.77,397.75,394.13,394.97
1999-03-03,395.35,399.3,393.06,395.81
1999-03-04,396.42,396.62,392.97,394.15
1999-03-05,394.97,395.32,386.42,388.68
1999-03-08,388.91,391.52,382.04,384.57
1999-03-09,384.83,385.26,378,379.42
1999-03-10,379.62,379.87,370.64,373.8
1999-03-11,374.07,378.64,371.8,378.64
1999-03-12,378.39,379.06,374.23,375.94
1999-03-15,374.26,377.44,371.1,372.32
1999-03-16,374.29,379.45,372.28,379.45
1999-03-17,379.22,387.88,379.22,387.88
1999-03-19,390.31,394.22,390.31,394.22
1999-03-22,394.25,394.25,390.35,392.28
1999-03-23,392.04,394.81,389.1,394.81
1999-03-24,394.64,394.64,389.07,391.35
1999-03-25,391.1,395.83,389.85,395.83
1999-03-26,396.03,398.43,391.68,392.95
1999-03-29,392.93,392.93,389.86,392.86
1999-03-30,393.31,394.98,392.23,393.62
1999-04-01,393.62,397.02,392.03,394.43
1999-04-05,394.44,406.5,393.64,395.34
1999-04-06,395.36,395.61,393.98,395.51
1999-04-07,395.51,398.19,395.25,395.91
1999-04-08,395.95,400,395.95,400
1999-04-09,400,421.21,400,421.21
1999-04-12,421.21,428.79,421.15,421.15
1999-04-13,421.15,435.57,421.15,432.52
1999-04-14,432.81,435.86,427.33,435.56
1999-04-15,435.64,448.13,434.12,447.48
1999-04-16,447.47,486.99,447.47,479.53
1999-04-19,480.96,528.55,480.96,508.15
1999-04-20,507.99,507.99,477.92,485.97
1999-04-21,485.97,494.83,477.99,480.62
1999-04-22,480.73,488.94,477.04,479.24
1999-04-23,480.28,483.98,473.21,473.59
1999-04-26,473.59,476.78,468.93,470.41
1999-04-27,470.63,470.71,466.79,469.2
1999-04-28,469.67,483.87,469.67,481.34
1999-04-29,482.06,495.32,481.42,490.99
1999-04-30,490.99,505.62,490.99,495.22
1999-05-03,495.19,523.36,495.19,523.36
1999-05-04,531.11,559.56,531.11,548.24
1999-05-05,548.17,565.62,544.43,563.84
1999-05-06,564.84,591.84,564.84,580.9
1999-05-07,586.59,588.24,566.49,575.12
1999-05-10,575.08,581.9,567.54,574.36
1999-05-11,574.08,577.08,569.86,573.23
1999-05-12,573.48,577.59,561.18,576.5
1999-05-14,576.71,598.21,576.71,591.63
1999-05-17,591.69,592.27,583.25,590.8
1999-05-18,590.56,591.38,576.23,577.89
1999-05-19,577.92,593.6,576.02,593.6
1999-05-20,593.5,608.27,588.34,594.05
1999-05-21,594.12,595.35,589.59,591.66
1999-05-24,591.69,615.92,591.3,613.64
1999-05-25,613.36,626.09,613.21,619.88
1999-05-26,619.89,620.21,604.73,605.79
1999-05-27,606.09,613.27,601.94,603.12
1999-05-28,602.92,602.92,581.21,583.65
1999-05-31,583.53,593.33,581.79,585.24
1999-06-01,585.34,586.86,578.87,583.26
1999-06-02,583.47,584.38,571.63,574.32
1999-06-03,574.21,587.57,567.96,587.57
1999-06-04,588.08,613.14,588.08,612.38
1999-06-07,588.08,613.14,588.08,612.38
1999-06-08,612.86,700.82,612.86,686.95
1999-06-09,686.78,689.66,676.29,678.97
1999-06-10,678.28,678.28,655.36,664.57
1999-06-11,662.21,673.09,653.78,668.28
1999-06-14,669.31,689.72,669.31,679.45
1999-06-15,680.33,687.97,670.16,670.16
1999-06-16,669.98,677.8,660.44,661.85
1999-06-17,662.11,683.56,662.11,681.04
1999-06-18,681.32,707.88,681.32,707.88
1999-06-21,707.9,718.08,707.9,716.46
1999-06-22,716.85,720.05,706.82,710.68
1999-06-23,710.9,711.1,691.76,700.67
1999-06-24,701.01,704.66,679.91,682.12
1999-06-25,682.41,682.41,669.28,673.15
1999-06-28,672.94,683.11,668.04,672.13
1999-06-29,672.21,686.39,672.21,680.56
1999-06-30,681.09,690.14,658.75,662.02
1999-07-01,667.83,679.63,665.16,673.04
1999-07-02,672.88,677.39,664.52,670.54
1999-07-05,670.28,678.49,652.12,665.14
1999-07-06,665.37,685.1,661.97,681.59
1999-07-07,681.55,690.27,663.46,665.77
1999-07-08,665.41,667.52,656.7,660.25
1999-07-09,660.25,663.26,653.52,656.64
1999-07-12,656.65,670.09,656.65,663.12
1999-07-13,663.2,664.52,654.85,656.19
1999-07-14,656.19,665.32,652.26,664.88
1999-07-15,664.88,666.99,659.18,660.54
1999-07-16,660.62,664.79,657.68,662.37
1999-07-19,662.43,668.04,653.34,658.27
1999-07-20,658.27,659.34,647.26,649.86
1999-07-21,649.58,649.58,636.42,641.11
1999-07-22,641.07,646.17,640.29,642.65
1999-07-23,642.52,642.52,621.91,625.83
1999-07-26,625.61,625.61,585.02,592.72
1999-07-27,592.72,592.72,567.42,573.22
1999-07-28,575.68,599.26,575.68,599.26
1999-07-29,599.37,620.71,599.37,616.43
1999-07-30,617.31,617.31,596.08,597.87
1999-08-02,598.16,604.12,590.84,596.51
1999-08-03,596.61,618.99,596.61,618.99
1999-08-04,620.97,622.69,610.2,614.39
1999-08-05,614.09,614.09,601.32,606.27
1999-08-06,606.27,613.39,601.47,607.84
1999-08-09,607.46,607.66,589,594.11
1999-08-10,593.8,593.8,561.46,576.34
1999-08-11,576.11,576.19,550.4,554.26
1999-08-12,554.26,565.81,554.26,565.22
1999-08-13,565.23,567.62,554.11,557.71
1999-08-16,558.27,568.98,558.27,560.48
1999-08-18,559.88,561.37,554.13,561.37
1999-08-19,561.45,581.75,560.02,581.75
1999-08-20,583.11,583.11,573.65,576.17
1999-08-23,576.17,584.8,576.17,584.8
1999-08-24,585.84,596.46,582.98,586.24
1999-08-25,586.15,588.11,581.29,585.26
1999-08-26,585.66,585.83,577.62,581.51
1999-08-27,579.72,579.72,569.48,572.67
1999-08-30,572.41,573.94,563.65,566.67
1999-08-31,566.52,568.78,558.86,567.03
1999-09-01,567.03,574.37,566.73,571.78
1999-09-02,571.17,571.87,567.63,571.12
1999-09-03,571.2,571.2,559.74,565.2
1999-09-06,565.23,567.96,538.8,540.43
1999-09-07,540.26,547.49,528.07,545.35
1999-09-08,544.48,544.5,514.86,520.62
1999-09-09,519.02,538.01,503.6,538.01
1999-09-10,542.07,562.78,542.07,562.78
1999-09-13,565.3,576.88,565.3,569.65
1999-09-14,569.16,569.16,559.8,562.06
1999-09-15,562.06,562.06,544.66,548.61
1999-09-16,548.13,549.06,539.01,548.76
1999-09-17,548.12,549.61,543.94,547.02
1999-09-20,546.67,548.12,541.34,543.33
1999-09-21,543.33,547.73,542.69,547.26
1999-09-22,547.04,547.69,542.36,545.45
1999-09-23,545.45,545.45,525.23,528.17
1999-09-24,526.17,526.17,505.72,517.54
1999-09-27,518.9,523.83,512.13,515.07
1999-09-28,515.62,529.22,515.62,529.22
1999-09-29,529.22,529.22,523.72,526.47
1999-09-30,526.3,547.94,526.3,547.94
1999-10-01,548.34,569.72,548.34,566.04
1999-10-04,570.78,580.1,552.15,555.3
1999-10-05,555.37,566.25,555.32,566.25
1999-10-06,566.65,592.82,566.42,588.75
1999-10-07,589.21,597.91,581.79,585.35
1999-10-08,584.83,588.24,576.87,588.24
1999-10-11,587.86,587.86,581.89,584.06
1999-10-12,583.8,583.8,566.09,571.38
1999-10-13,570.92,571.96,556.48,571.95
1999-10-14,571.71,572,564.98,567.78
1999-10-15,567.78,568.23,559.82,567.92
1999-10-18,567.84,567.84,550.22,553.21
1999-10-19,553.94,585.98,553.94,583.65
1999-10-20,584.21,590.07,569.38,584.42
1999-10-21,584.11,624.93,584.11,616.49
1999-10-22,628.35,641.21,600.25,604.18
1999-10-25,604.18,611,592.21,597.07
1999-10-26,598.39,612.52,589.91,594.25
1999-10-27,594,594,574.35,576.52
1999-10-28,576.52,581.47,572.47,577.93
1999-10-29,580.24,593.87,580.24,593.87
1999-11-01,594.7,600.53,592.34,595.08
1999-11-02,595.08,596.41,591.63,594.4
1999-11-03,594.4,604.63,594.4,603.59
1999-11-04,602.92,619.07,602.92,618.51
1999-11-05,619.09,626.67,615.99,626.04
1999-11-08,626.01,630.86,625.96,628.31
1999-11-09,628.21,638.82,628.21,638.82
1999-11-10,637.86,642.77,635.08,638.91
1999-11-11,638.45,647.51,636.66,638.49
1999-11-12,638.73,640.16,630.13,635.23
1999-11-15,635.19,642.5,633.98,635.8
1999-11-16,635.9,641.73,635.81,641.73
1999-11-17,642.15,643.54,638.23,641.48
1999-11-18,639.26,642.05,634.35,636.62
1999-11-19,636.68,642.2,629.67,633.31
1999-11-22,633.35,634.84,624.96,630.17
1999-11-23,630.17,630.36,614.16,618.45
1999-11-24,617.27,617.27,595.62,599.72
1999-11-25,599.72,599.72,582.29,588.66
1999-11-26,588.43,599.63,588.09,596.36
1999-11-29,596.35,596.95,579.43,582.82
1999-11-30,582.96,583.8,571.14,583.8
1999-12-01,583.23,597.54,583.23,597.54
1999-12-02,598.98,602.61,594.57,598.41
1999-12-03,598.71,613.49,594.91,613.49
1999-12-06,615.1,626.53,615.07,624.39
1999-12-07,624.39,631.48,618.75,621.65
1999-12-08,621.11,621.3,617.14,620.98
1999-12-09,620.96,631.55,620.42,631.55
1999-12-10,632.96,639.82,631.04,633.84
1999-12-13,634.43,639.7,626.63,630.55
1999-12-14,631.01,648.39,630.68,648.39
1999-12-15,650.32,656.77,649.08,652.38
1999-12-16,652.52,653.81,643.37,646.51
1999-12-17,646.39,646.39,636.29,638.82
1999-12-20,637.9,646.06,633.62,646.06
1999-12-21,646.08,656.89,645.37,656.89
1999-12-22,657.19,662.91,657.19,661.05
1999-12-23,662.95,666.13,660.51,666.13
1999-12-24,662.95,666.13,660.51,666.13
1999-12-27,666.88,693.53,666.88,681.38
1999-12-28,682.81,684.68,673.55,677.22
1999-12-29,677.53,678.85,672.13,674.88
1999-12-30,675.13,678.79,673.95,676.92
2000-01-04,677.47,704.03,677.47,700.22
2000-01-05,694.86,694.86,674.34,678.09
2000-01-06,681.3,691.89,681.3,688.52
2000-01-11,691.92,704.54,691.92,696
2000-01-12,696.29,698.14,686.71,690.16
2000-01-13,690.79,699.67,688.4,691.61
2000-01-14,691.81,694.09,683.7,690.89
2000-01-17,691.6,707.47,691.6,703.48
2000-01-18,703.8,704.35,681.49,685.72
2000-01-19,685.92,685.92,652.04,656
2000-01-20,656.41,673.91,656.41,670.15
2000-01-21,670.28,670.9,662.93,664.69
2000-01-24,664.69,668.98,653.55,656.72
2000-01-25,656.17,656.17,645.47,649.86
2000-01-26,649.67,656.72,640.24,643.38
2000-01-27,643.63,650.07,633.81,644.65
2000-01-28,645.3,646.28,633.27,634.67
2000-01-31,634.5,636.37,626.3,636.37
2000-02-01,636.76,638.38,613.53,616.86
2000-02-02,617.1,621.72,601.46,603.58
2000-02-03,603.05,615.01,600.16,614.31
2000-02-04,614.31,635,614.31,635
2000-02-07,635.34,641.17,631.98,636.43
2000-02-08,637.96,639.75,627.2,629.9
2000-02-09,631.43,632.45,626.09,632.45
2000-02-10,631.41,642.14,630.02,639.25
2000-02-11,639.05,640.93,630.65,635.08
2000-02-14,634.62,638.09,632.1,633.72
2000-02-15,634.67,641.61,634.67,636.89
2000-02-16,637.28,637.28,618.9,621.9
2000-02-17,621.32,623.7,595.12,600.17
2000-02-18,600.06,604.58,577.96,599.57
2000-02-21,599.57,599.57,589.77,592.99
2000-02-22,593.05,596.11,580.52,583.42
2000-02-23,583.55,591.79,580.84,584.43
2000-02-24,584.69,587.28,570.98,573.49
2000-02-25,573.78,575.66,565.35,568.55
2000-02-28,568.17,579.49,567.15,576.54
2000-03-01,577.79,581.93,561.71,565.48
2000-03-02,565.48,565.48,543.28,546.53
2000-03-03,547.33,548.55,528.2,548.55
2000-03-06,549.45,571.57,549.45,566.71
2000-03-07,565.95,565.95,555.45,562.46
2000-03-08,562.18,571.11,552,570.05
2000-03-09,570.52,589.82,570.52,585.18
2000-03-10,587.09,598.04,587.09,596.18
2000-03-13,596.18,599.82,583.58,587.58
2000-03-14,587.85,590.18,580.85,585.92
2000-03-15,585.62,587.66,579.63,586.87
2000-03-17,588.32,598.41,587.58,590.85
2000-03-20,590.71,590.71,581.33,584.88
2000-03-21,584.79,585.01,575.4,578.97
2000-03-22,579.58,586.87,579.58,586.87
2000-03-23,586.87,593.2,582.68,586.01
2000-03-24,586.61,589.03,578.06,581.47
2000-03-27,581.84,585.24,579.68,585.24
2000-03-28,585.27,588.73,582.22,588.73
2000-03-29,588.43,591.68,586.54,591.68
2000-03-30,591.68,593.4,581.83,583.28
2000-04-03,583.55,583.57,566.52,570.9
2000-04-05,570.87,570.87,556.6,564.18
2000-04-07,564.63,570.82,564.63,570.82
2000-04-10,571.08,571.42,566.64,569.62
2000-04-11,569.67,569.67,561.83,566.79
2000-04-12,569.9,570.02,561.1,564.74
2000-04-13,564.74,565.84,562.27,565.11
2000-04-14,565.09,565.29,553.54,556.79
2000-04-17,554.08,554.08,524.35,529.26
2000-04-18,530.06,536.62,525.77,528.26
2000-04-19,528.21,530.96,524.81,526.3
2000-04-20,526.3,526.4,519.21,526.4
2000-04-24,526.08,530.85,524.44,530.85
2000-04-25,529.73,529.73,515.62,519.04
2000-04-26,518.87,524.26,510.07,524.08
2000-04-27,523.66,523.66,519.18,521.62
2000-04-28,521.64,526.74,517.97,526.74
2000-05-01,526.83,526.87,521.51,524.61
2000-05-02,524.55,531.25,523.88,531.25
2000-05-03,531.27,539.81,529.11,535.31
2000-05-04,535.31,539.77,533.13,538.97
2000-05-05,539.05,545.61,539.05,545.61
2000-05-08,545.39,553.85,545.39,550.33
2000-05-09,550.62,550.77,537.89,547.67
2000-05-10,547.67,548.24,544.04,548.24
2000-05-11,546.73,546.73,527.43,529.2
2000-05-12,529.4,532.31,517.43,526.88
2000-05-15,526.59,526.59,512.78,516.43
2000-05-16,515.87,516.31,495.2,497.82
2000-05-17,497.82,514.85,497.82,514.85
2000-05-19,514.92,515.34,506.16,509.4
2000-05-22,507.82,507.82,496.8,499.77
2000-05-23,499.5,499.97,493,495.51
2000-05-24,495.2,495.2,487.82,493.2
2000-05-25,493.71,497.91,487.71,490.68
2000-05-26,489.72,489.72,474.63,482.07
2000-05-29,481.18,481.18,457.98,461.39
2000-05-30,461.11,468.71,441.64,468.71
2000-05-31,469.41,474.32,452.8,454.33
2000-06-02,454.99,459.14,440.46,444.45
2000-06-05,446.04,454.7,446.04,453.94
2000-06-06,453.14,453.14,444.92,452.76
2000-06-07,451.9,459.46,445.52,459.46
2000-06-08,460.74,478.21,459.96,478.21
2000-06-09,478.79,484.27,472.22,477.93
2000-06-12,478.63,484.39,473.47,476.03
2000-06-13,476.03,476.03,465.86,468.36
2000-06-14,468.38,475.93,466.1,475.93
2000-06-16,475.9,484.02,475.7,484.02
2000-06-19,484.02,491.28,481.83,490.69
2000-06-20,490.92,492.73,484.01,490.12
2000-06-21,490.03,494.49,484.67,494.49
2000-06-22,494.32,504.41,492.52,501.81
2000-06-23,501.98,503.14,495.17,503.14
2000-06-26,503.35,514.83,503.35,507.5
2000-06-27,507.87,512.32,499.46,502.05
2000-06-28,502.11,510.12,501.2,510.12
2000-06-29,510.24,513.27,508.69,512.6
2000-06-30,512.17,515.11,507.57,515.11
2000-07-03,514.66,514.66,496.45,503.86
2000-07-04,503.47,509.38,493.7,509.26
2000-07-05,508.43,516.5,505.59,512.47
2000-07-06,512.4,516.63,511.66,513.43
2000-07-07,513.43,513.89,505.14,508.11
2000-07-10,508.35,511.14,505.31,508.47
2000-07-11,509.02,512.62,508.7,512.62
2000-07-12,512.61,514.58,509.94,510.99
2000-07-13,511.09,511.83,504.51,505.92
2000-07-14,505.95,507.43,502.14,504.11
2000-07-17,504.21,508.6,504.21,506.8
2000-07-18,506.87,507.05,504.63,507.05
2000-07-19,507.09,513.78,507.09,513.78
2000-07-20,513.82,517.88,509.86,513.39
2000-07-21,513.93,514.36,508.06,508.79
2000-07-24,508.87,512.27,506,506.94
2000-07-25,506.9,506.9,498.98,499.68
2000-07-26,499.64,499.64,494.66,496.69
2000-07-27,496.51,499.18,494.84,499.18
2000-07-28,499.38,500.62,497.75,498.8
2000-07-31,498.71,498.71,489.35,492.19
2000-08-01,492.19,496.73,487.92,489.68
2000-08-02,489.81,491.24,487.2,490.44
2000-08-03,490.48,495.63,490.48,491.99
2000-08-04,491.97,494.93,491.97,494.16
2000-08-07,494.18,494.32,489.32,490.54
2000-08-08,490.52,491.51,483.05,485.08
2000-08-09,485.07,486.31,482.19,483.35
2000-08-10,483.72,490.92,483.72,488.62
2000-08-11,490.7,505.79,490.07,505.79
2000-08-14,506.39,510.16,502.17,504.07
2000-08-15,504.16,505.05,500.62,501.58
2000-08-16,501.56,501.56,495.16,496.4
2000-08-18,496.4,496.4,492.81,494.19
2000-08-21,494.16,499.68,492.75,497.39
2000-08-22,497.29,502.58,497.29,500.1
2000-08-23,500.24,503.4,499.55,503.4
2000-08-24,501.54,501.54,480.42,482.65
2000-08-25,482.65,486.91,482.65,486.91
2000-08-28,486.97,489.06,480.7,481.67
2000-08-29,481.44,481.44,469.75,470.84
2000-08-30,470.8,470.8,459.64,469.06
2000-08-31,469.07,470.33,462.52,466.38
2000-09-01,466.38,474.77,466.38,470.42
2000-09-04,470.76,475.78,470.76,475.36
2000-09-05,475.38,478.42,473.52,478.42
2000-09-06,478.5,478.94,474.74,475.55
2000-09-07,475.35,475.35,469.14,472.6
2000-09-08,472.84,473.11,470.09,470.93
2000-09-11,470.95,470.95,461.91,462.54
2000-09-12,462.35,462.35,449.18,451.05
2000-09-13,449.73,449.73,441.65,442.09
2000-09-18,440.92,440.92,408.58,411.03
2000-09-19,409.32,425.13,408.22,425.13
2000-09-20,425.37,428.45,418.55,419.35
2000-09-21,419.12,420.15,415.25,417.68
2000-09-22,417.4,417.4,405.2,406.92
2000-09-25,407.23,415.14,407.23,410.9
2000-09-26,410.55,411.85,408.42,411.85
2000-09-27,411.82,411.82,406.8,410.13
2000-09-28,410.13,415.52,407.71,415.52
2000-09-29,417.33,423.69,417.33,421.34
2000-10-02,421.16,432.24,421.07,432.24
2000-10-03,432.26,432.5,425.38,427.71
2000-10-04,427.64,427.64,415.77,418.83
2000-10-05,418.87,425.85,418.78,423.9
2000-10-06,423.92,424.11,421.02,422
2000-10-09,420.52,420.52,413.24,415.36
2000-10-10,415.22,415.22,410.19,412.92
2000-10-11,412.18,413.92,409.25,412.33
2000-10-12,411.97,414.27,408.02,408.42
2000-10-13,406.07,408.2,400.57,408.2
2000-10-16,408.75,415.11,408.75,411.75
2000-10-17,412.13,420.66,412.13,417.44
2000-10-18,418.03,420.87,416.11,416.95
2000-10-19,416.98,422.73,413.64,422.73
2000-10-20,427,430.86,419,420.33
2000-10-23,420.82,424,415.72,417.45
2000-10-24,417.08,419.79,416.47,418.64
2000-10-26,418.2,418.2,411.77,414.16
2000-10-27,414.16,414.4,409.9,411.84
2000-10-30,411.79,411.79,401.69,404.11
2000-10-31,403.64,405.35,399.07,405.35
2000-11-01,406.89,411.25,406.89,409.36
2000-11-02,409.35,409.35,405.57,407.96
2000-11-03,409.1,410.17,406.91,409.83
2000-11-06,409.95,416.26,409.95,415.27
2000-11-07,415.41,421.03,415.41,421.03
2000-11-08,420.95,428.31,418.14,426.08
2000-11-09,425.54,428.04,419.26,421.47
2000-11-10,421.58,426.97,420.33,426.97
2000-11-13,426.84,426.84,421.79,423.66
2000-11-14,423.69,427.27,420.38,425.61
2000-11-15,426.58,428.57,417.47,418.72
2000-11-16,418.68,419.95,416.34,416.98
2000-11-17,417.04,421.14,417.04,421.14
2000-11-20,421.12,426.94,421.07,426.29
2000-11-21,428.08,428.08,423.86,425.52
2000-11-22,425.4,434.08,425.4,431.7
2000-11-23,431.79,435.7,429.57,433.55
2000-11-24,433.49,436.12,431.83,434.21
2000-11-27,434.3,435.59,428.1,431.24
2000-11-28,430.04,430.04,424.48,426.94
2000-11-29,426.36,426.36,422.18,425.3
2000-11-30,425.3,429.21,424.23,429.21
2000-12-01,428.27,428.59,426.05,427.55
2000-12-04,427.59,431.14,427.59,429.9
2000-12-05,429.66,431.43,428.43,431.43
2000-12-06,433.93,435.29,431.76,433.72
2000-12-07,432.79,435.64,430.77,435.64
2000-12-08,436.11,438.59,429.75,431.81
2000-12-11,432.16,432.16,419.52,421.47
2000-12-12,421.92,423.75,412.66,415.18
2000-12-13,415.24,420.44,414.58,420.44
2000-12-14,420.19,423.66,416.22,419.2
2000-12-15,418.18,423.68,417,423.68
2000-12-18,423.78,424.73,416.08,418.55
2000-12-19,418.57,420.45,416.63,418.78
2000-12-20,418.89,420.54,412.04,414.87
2000-12-21,414.53,415.18,410.94,415.1
2000-12-22,414.32,418.82,412.53,416.32
2001-01-02,415.37,415.37,407.6,410.2
2001-01-03,409.6,409.6,402.38,405.83
2001-01-04,407.27,409.96,405.27,409.83
2001-01-05,410.9,418.82,410.9,418.82
2001-01-08,418.75,418.75,413.15,415.77
2001-01-09,415.77,418.97,412.96,415.27
2001-01-10,415.33,418.23,414.59,417.52
2001-01-11,416.94,416.94,408.08,410.38
2001-01-12,409.78,411.18,404.73,407.36
2001-01-15,407.69,412.81,407.69,411.98
2001-01-16,411.98,415.21,411.98,415.09
2001-01-17,415.84,418.4,410.4,414.67
2001-01-18,416.03,417.59,414.12,416.35
2001-01-19,416.4,416.4,409.1,411.56
2001-01-22,412.59,417.91,412.59,417.91
2001-01-23,415.68,416.58,413.66,415.74
2001-01-24,415.55,416.97,413.86,416.97
2001-01-25,417,418.29,415.54,417.13
2001-01-26,417.13,417.13,414.7,416.79
2001-01-29,416,416,408.5,413.05
2001-01-30,413.05,416.33,413.05,416.33
2001-01-31,416.85,425.61,416.18,425.61
2001-02-01,426.27,430.89,422.3,430.58
2001-02-02,431.09,454.3,430.66,451.98
2001-02-05,461.13,469.81,456.33,458.95
2001-02-06,456.65,456.65,447.7,450.11
2001-02-07,449.38,449.38,438.67,444.33
2001-02-08,444.16,445.45,438.12,440.78
2001-02-09,440.65,440.65,422.89,427.91
2001-02-12,427.91,427.91,421.44,424.46
2001-02-13,424.46,428.62,424.28,426.17
2001-02-14,425.49,425.49,420.81,423.21
2001-02-15,427.7,441.02,427.7,440.22
2001-02-16,439.19,439.48,430.81,432.08
2001-02-19,430.54,436.95,429.94,435.14
2001-02-20,435.34,436.31,431.8,433.68
2001-02-21,434.18,442.52,434.18,439.9
2001-02-22,440.42,440.42,435.7,437.03
2001-02-23,436.01,439.11,434.96,438.65
2001-02-26,438.17,438.17,429.66,432.15
2001-02-27,432.15,435.13,429.68,433.31
2001-02-28,432.68,432.68,426.16,428.3
2001-03-01,426.64,426.64,422.41,424.03
2001-03-02,423.6,429.3,423.3,426.13
2001-03-06,425.86,431.52,425.86,431.52
2001-03-07,431.73,435.38,429,430.55
2001-03-08,430.55,432.96,426.76,428.04
2001-03-09,427.91,427.91,412.74,414.11
2001-03-12,411.88,411.88,391.2,396.61
2001-03-13,391.89,392.77,383.65,385.91
2001-03-14,387.69,394.9,387.69,389.19
2001-03-15,386.15,386.92,381.52,386.86
2001-03-16,387.59,388.24,378.43,380.52
2001-03-19,378.81,378.81,364.69,367.14
2001-03-20,367.14,367.89,358.21,360.45
2001-03-21,359.4,369.08,352.67,369.08
2001-03-22,366.65,367.71,360.81,363.18
2001-03-23,362.05,371.47,362.05,371.47
2001-03-27,371.6,376.62,367.67,369.3
2001-03-28,369.25,375.18,368.99,375.18
2001-03-29,374.23,381.77,372.31,381.77
2001-03-30,383.88,387.89,379.68,381.05
2001-04-02,381.05,381.26,374.37,375.03
2001-04-03,374.06,374.06,369.75,372.65
2001-04-04,371.31,371.31,365.03,367.41
2001-04-05,367.35,368.92,361.31,362.47
2001-04-06,364.06,367.55,363.53,364.34
2001-04-09,363.32,364.74,361.22,362.28
2001-04-10,362.29,369.33,362.29,369.2
2001-04-11,371.6,373.85,364.97,367.16
2001-04-12,367.69,368.85,364.61,365.98
2001-04-16,365.82,365.82,361.59,363.21
2001-04-17,363.57,363.57,358.12,360.04
2001-04-18,360.16,360.7,354.2,356.23
2001-04-19,357.29,359.98,345.52,349.31
2001-04-20,348.38,348.38,338.18,342.86
2001-04-23,342.32,346.41,340.15,346.41
2001-04-24,346.63,348.1,345.31,348.1
2001-04-25,348.11,353.74,348.11,353.18
2001-04-26,352.42,352.42,349.31,351.34
2001-04-27,350.32,351.79,345.57,351.56
2001-04-30,351.64,358.23,350.18,358.23
2001-05-01,359.4,365.79,357.81,362.23
2001-05-02,362.79,366.4,361.66,362.72
2001-05-03,362.76,373.73,362.28,371.94
2001-05-04,371.99,377.2,370.71,375.56
2001-05-08,375.85,377.46,371.11,372.97
2001-05-09,372.13,372.13,367.02,372.11
2001-05-10,372.18,374.05,367.43,369.03
2001-05-11,368.71,370.36,366.74,370.36
2001-05-14,370.43,370.92,367.86,368.28
2001-05-15,367.73,370.88,367.35,370.88
2001-05-16,371.08,376.36,371.08,376.23
2001-05-17,376.88,379.52,375.28,376.7
2001-05-18,377,377,374.36,376.8
2001-05-21,376.2,380.38,373.38,380.38
2001-05-22,380.44,382.37,378.11,379.67
2001-05-23,379.34,380.68,377.85,380.68
2001-05-25,380.7,390.24,380.13,390.12
2001-05-28,391.93,394.43,387.64,392.79
2001-05-29,392.76,406.54,392.76,406.38
2001-05-30,406.55,414.14,403.37,408.93
2001-05-31,409.42,412.72,404.02,405.86
2001-06-01,405.78,408.78,393.56,396.51
2001-06-05,394.94,396.46,386.5,396.46
2001-06-06,397.62,400.48,395.77,397.6
2001-06-07,396.86,399.67,394.88,397.96
2001-06-08,397.94,399.24,396.93,398.81
2001-06-11,398.88,404.48,397.71,404.48
2001-06-12,405.67,417.05,404.54,417.05
2001-06-13,417.77,419.33,414.81,417.08
2001-06-14,416.41,419.13,413.83,416.74
2001-06-15,416.13,417.56,414.22,417.56
2001-06-18,416.58,421.47,415.24,421.47
2001-06-19,421.46,426.27,421.31,424.04
2001-06-20,423.71,432.32,423.71,432.32
2001-06-21,432.72,435.21,427.58,435.21
2001-06-22,435.4,437.6,432.74,437.6
2001-06-25,437.6,440.05,434.32,435.75
2001-06-26,435.2,439.04,434.96,438.41
2001-06-27,438.46,438.46,433.4,436.12
2001-06-28,436.04,436.04,423.89,428.47
2001-06-29,428.28,437.62,427.1,437.62
2001-07-02,437.31,437.31,430.15,431.34
2001-07-03,431.29,433.43,427.45,428.65
2001-07-04,429.37,429.37,426.5,429.01
2001-07-05,428.92,431.63,427.87,431.01
2001-07-06,430.9,432.88,428.61,432.88
2001-07-09,432,434.8,430.28,434.54
2001-07-10,434.55,437.48,430.6,435.6
2001-07-11,435.4,437.74,433.06,437.43
2001-07-12,437.65,443.9,437.65,441.47
2001-07-13,441.7,448.28,441.7,446.13
2001-07-16,446.27,449.58,440.38,443.32
2001-07-17,443.47,446.6,440.3,446.45
2001-07-18,446.79,453.3,446.79,453.3
2001-07-19,453.32,463.9,453.32,463.26
2001-07-20,464.29,466.11,458.39,460.91
2001-07-23,463.36,478.37,463.36,470.23
2001-07-24,472.18,472.18,454.83,457.92
2001-07-25,456.78,456.78,444.97,447.62
2001-07-26,447.94,453.84,441.97,443.69
2001-07-27,443.69,447.38,440.01,447.38
2001-07-30,447.47,451.27,446.56,449.19
2001-07-31,448.87,449.13,441.4,444.08
2001-08-01,443.55,444.76,441.48,443.19
2001-08-02,443.27,443.56,433.99,436.46
2001-08-03,436.46,436.46,430.46,435.15
2001-08-06,435.15,435.15,428.28,430.81
2001-08-07,429.79,434.71,427.88,432.94
2001-08-08,432.39,442.53,432.06,442.53
2001-08-09,443.55,446.14,428.68,430.69
2001-08-10,430.76,436.76,430.76,435.67
2001-08-13,436.12,442.53,436.12,441.18
2001-08-14,442.4,444.31,439.05,441.9
2001-08-15,441.85,441.85,434.47,436.41
2001-08-16,435.93,436.9,432.61,435.32
2001-08-20,435.34,439.04,433.95,437.87
2001-08-21,437.89,440.33,436.32,437.2
2001-08-22,437.77,441.98,437.77,441.98
2001-08-23,441.79,441.79,436.45,439.69
2001-08-24,439.68,441.98,438.37,441.22
2001-08-27,441.44,443.75,439.87,441.31
2001-08-28,441.17,442.94,439.74,440.94
2001-08-29,440.29,441.3,435.85,437.84
2001-08-30,437.36,437.36,431.25,434.32
2001-08-31,433.86,436.03,433.37,435.55
2001-09-03,435.47,435.54,430.91,432.77
2001-09-04,432.77,441.16,431.79,441.16
2001-09-05,441.19,445.02,438.67,442.23
2001-09-06,442.52,448.69,441.6,448.69
2001-09-07,448.21,449.27,442.5,443.81
2001-09-10,443.19,443.6,440.77,443.6
2001-09-11,444.11,445.48,441.77,445.48
2001-09-12,439.93,439.93,427.71,429.85
2001-09-13,431.47,434.04,429.65,432.57
2001-09-14,432.46,433.2,423.45,425.65
2001-09-17,422.99,422.99,403.66,407.25
2001-09-18,409.66,417.7,409.66,413.83
2001-09-19,414.02,422.76,414.02,422.45
2001-09-20,420.4,422.35,417.26,422.35
2001-09-21,421.57,421.57,412.95,414.43
2001-09-24,414.09,414.09,403.32,410.39
2001-09-25,412.68,415.89,407.86,409.09
2001-09-26,407.73,408.11,397.59,401.02
2001-09-27,401.23,401.23,394.2,395.04
2001-09-28,395.08,398.16,388.95,392.48
2001-10-01,392.47,394.98,385.69,388.67
2001-10-02,388.03,388.03,375.15,377.23
2001-10-03,377.23,377.44,361.67,371.49
2001-10-04,373.07,381.24,371.87,381.24
2001-10-05,381.53,382.66,378.17,381.59
2001-10-08,375.12,375.12,362.46,367.07
2001-10-09,367.02,371.83,366.69,369.8
2001-10-10,369.34,371.16,367.47,368.3
2001-10-11,369.56,372.63,369.56,370.59
2001-10-12,371.03,379.11,371.03,378.6
2001-10-16,378.6,379.7,376.4,378.88
2001-10-17,379.02,381.37,376.82,381.37
2001-10-18,381.25,385.17,379.98,385.17
2001-10-19,384.69,387.85,384.06,387.85
2001-10-22,387.59,391.76,385.55,391.76
2001-10-23,392.53,394.72,391.46,391.79
2001-10-24,392.31,392.89,385.14,385.96
2001-10-25,385.75,390.43,385.5,390.43
2001-10-26,389.9,389.9,385.9,387.82
2001-10-29,388.11,389.48,381.89,384.33
2001-10-30,382.39,382.39,375.99,378.36
2001-10-31,377.97,384.31,376.84,383.73
2001-11-01,383.98,384.38,380.53,382
2001-11-02,382.01,382.42,377.94,380.65
2001-11-05,379.72,379.72,373.34,375.21
2001-11-06,375.6,376.33,373.12,375.43
2001-11-07,375.99,378.29,375.07,377.05
2001-11-08,377.29,381.84,376.92,381.84
2001-11-09,381.84,382.2,375.59,377.34
2001-11-12,377.1,377.11,368.62,371.36
2001-11-13,370.28,370.28,366.01,369.25
2001-11-14,369.97,373.25,369.92,372.79
2001-11-15,373.13,378.93,372.68,378.38
2001-11-16,378.83,379.3,377.34,378.67
2001-11-19,378.2,382.79,377.49,382.79
2001-11-20,383.55,386.34,380.67,381.84
2001-11-21,383.2,384.85,379.58,382.09
2001-11-22,382.1,382.1,378.99,380.83
2001-11-23,380.83,382.94,380.82,382.7
2001-11-26,382.7,384.58,378.72,381.43
2001-11-27,381.43,383.21,378.15,380.98
2001-11-28,380.98,383.42,379.96,382.9
2001-11-29,382.9,383.48,378.34,380.19
2001-11-30,380.19,380.91,376.94,380.31
2001-12-03,380.31,382.07,379.13,380.8
2001-12-04,380.8,381.03,376.22,377.56
2001-12-05,377.56,379.56,377.1,377.94
2001-12-06,377.94,380.46,377,379.36
2001-12-07,379.36,379.86,375.85,377.21
2001-12-10,377.21,378.09,371.23,373.86
2001-12-11,373.86,373.86,368.47,371.25
2001-12-12,371.25,373.49,370.84,372.85
2001-12-13,372.85,375.34,372.85,374.69
2001-12-19,374.69,376.69,371.8,375.07
2001-12-20,375.07,377.83,374.23,377.83
2001-12-21,377.83,378.25,374.97,378.25
2001-12-26,378.25,378.37,376.87,377.97
2001-12-27,377.97,379.97,376.56,379.97
2001-12-28,379.97,392.48,378.54,392.04
2002-01-02,392.04,392.04,381.03,383.46
2002-01-03,383.46,383.46,377.7,381.51
2002-01-04,381.51,388.28,381.51,385.2
2002-01-07,385.2,388.72,384.41,388.72
2002-01-08,388.72,391.45,386.42,387.69
2002-01-09,387.69,391.5,387.34,391.5
2002-01-10,391.5,402.07,391.5,402.07
2002-01-11,402.07,417.48,402.07,411.78
2002-01-14,411.78,416.49,410.45,415.84
2002-01-15,415.84,421.92,415.84,421.25
2002-01-16,421.25,432.58,421.25,423.59
2002-01-17,423.59,425.04,417.88,425.04
2002-01-18,425.04,429.65,425.04,426.41
2002-01-21,426.41,429.03,425.34,426.15
2002-01-22,426.15,428.84,424.89,428.47
2002-01-23,428.47,433.98,428.47,433.98
2002-01-24,433.98,448.63,433.98,445.86
2002-01-25,445.86,453.44,445.86,452.46
2002-01-28,452.46,452.46,440.78,441.57
2002-01-29,441.57,448.63,440.99,446.84
2002-01-30,446.84,446.84,441.88,444.42
2002-01-31,444.42,451.64,444.42,451.64
2002-02-01,451.64,455.94,450.96,454.28
2002-02-04,454.28,454.28,449.47,451.17
2002-02-05,451.17,453.51,449.24,450.49
2002-02-06,450.49,452.23,441.82,446.21
2002-02-07,446.21,446.37,431.03,433.17
2002-02-08,433.17,437.74,428.91,436.98
2002-02-11,436.98,439.02,434.69,438.85
2002-02-13,438.85,438.92,435.63,436.79
2002-02-14,436.79,439.96,436.79,439.4
2002-02-15,439.4,449.38,438.94,449.38
2002-02-18,449.38,462.56,449.33,462.35
2002-02-19,462.35,466.79,456.91,460.7
2002-02-20,460.7,460.7,455.59,458.46
2002-02-21,458.46,461.84,456.56,459.39
2002-02-25,459.39,460.72,445.37,449.32
2002-02-26,449.32,451.11,446.65,448.69
2002-02-27,448.69,455.03,448.69,454.5
2002-02-28,454.5,456.75,448.88,453.25
2002-03-01,453.25,453.25,449.1,452.16
2002-03-04,452.16,455.29,452.16,455.19
2002-03-05,455.19,460.67,455.19,459.27
2002-03-06,459.27,476.96,459.27,476.96
2002-03-07,476.96,477.01,471.7,472.39
2002-03-08,472.39,476.38,472.39,475.12
2002-03-11,475.12,478.3,473.15,474.03
2002-03-12,474.03,474.36,466.34,469.37
2002-03-13,469.37,474.42,468.52,474
2002-03-14,474,474.26,467.01,467.99
2002-03-18,467.99,469.68,464.27,469.68
2002-03-19,469.68,472.26,469.68,471.64
2002-03-20,471.64,477.75,471.08,477.29
2002-03-21,477.29,485.58,477.29,480.65
2002-03-22,480.65,485.28,480.4,484.73
2002-03-25,484.73,484.73,478.55,479.43
2002-03-26,479.43,483.94,479.43,481.86
2002-03-27,481.86,485.25,477.36,481.29
2002-03-28,481.29,488.52,479.88,481.78
2002-04-01,481.78,486.67,481.01,486.67
2002-04-02,486.67,491.79,485.97,489.09
2002-04-03,489.09,491.95,487.94,488.16
2002-04-04,488.16,502.5,488.16,502.5
2002-04-05,502.5,509.85,501.27,508.99
2002-04-08,508.99,518.09,508.99,515.08
2002-04-09,515.08,520.63,514.21,520
2002-04-10,520,533.81,520,533.81
2002-04-11,533.81,540.65,528.22,531.51
2002-04-12,531.51,539.91,527.79,539.27
2002-04-15,539.27,551.97,539.27,549.84
2002-04-16,549.84,557.59,548.56,551.61
2002-04-17,551.61,556.08,539.33,542.27
2002-04-18,542.27,546.74,529.56,534.84
2002-04-19,534.84,534.84,527.03,532.78
2002-04-22,532.78,540.63,532.78,535.68
2002-04-23,535.68,544.84,535.68,543.06
2002-04-24,543.06,546.97,539.36,544.26
2002-04-25,544.26,547.23,540.77,544.59
2002-04-26,544.59,544.8,535.91,539.96
2002-04-29,539.96,539.96,524.58,525.86
2002-04-30,525.86,535.02,525.22,534.06
2002-05-01,534.06,536.82,531.3,534.72
2002-05-02,534.72,539.7,533.86,539.7
2002-05-03,539.7,544.08,539.7,544.08
2002-05-06,544.08,544.08,539.11,539.81
2002-05-07,539.81,544.89,537.9,544.89
2002-05-08,544.89,550.48,544.89,547.74
2002-05-10,547.74,551.03,542.81,543.91
2002-05-13,543.91,544.65,533.54,537.14
2002-05-14,537.14,539.33,534.33,538.63
2002-05-15,538.63,540.48,534.66,538.89
2002-05-16,538.89,538.89,529.08,529.75
2002-05-17,529.75,533.49,529.75,531.58
2002-05-20,531.58,531.76,524.86,526.93
2002-05-21,526.93,527.35,523.34,525.34
2002-05-22,525.34,525.47,506.64,511.63
2002-05-23,511.63,511.63,495.98,503.67
2002-05-24,503.67,508.47,502.67,506.96
2002-05-27,506.96,513.9,506.27,512.79
2002-05-28,512.79,516.17,510.11,513.58
2002-05-29,513.58,520.69,513.07,520.69
2002-05-30,520.69,524.38,520.08,522.55
2002-05-31,522.55,530.79,522.55,530.79
2002-06-03,530.79,530.96,521.81,523.87
2002-06-04,523.87,523.87,516.99,518.93
2002-06-05,518.93,523.02,518.51,520.47
2002-06-06,520.47,521.04,511.51,513.73
2002-06-07,513.73,514.47,510.61,514.03
2002-06-10,514.03,514.03,508.47,511.37
2002-06-11,511.37,516.82,510.92,516.82
2002-06-12,516.82,523.97,516.33,523.97
2002-06-13,523.97,540.08,523.97,540.08
2002-06-14,540.08,545.45,536.64,545
2002-06-17,545,545,540.5,544.51
2002-06-18,544.51,547.31,537.32,539.82
2002-06-19,539.82,539.82,529.82,534.52
2002-06-20,534.52,534.52,529.14,530
2002-06-21,530,530.72,522.67,525.86
2002-06-24,525.86,525.86,515.23,518.81
2002-06-25,518.81,518.81,513.59,516.96
2002-06-26,516.96,516.96,499.1,503.5
2002-06-27,503.5,510.42,503.48,506.87
2002-06-28,506.87,511.46,501.58,505.01
2002-07-01,505.01,505.61,488.33,492.27
2002-07-02,492.27,492.27,474.21,483.78
2002-07-03,483.78,483.78,476.26,478.53
2002-07-04,478.53,488.72,478.53,488.72
2002-07-05,488.72,495.06,488.71,492.78
2002-07-08,492.78,497.59,484.45,484.62
2002-07-09,484.62,487.14,478.84,480.31
2002-07-10,480.31,480.31,472.52,477.38
2002-07-11,477.38,477.38,470.18,470.82
2002-07-12,470.82,479.93,470.82,479.61
2002-07-15,479.61,484.47,479.01,480.9
2002-07-16,480.9,482.23,479.23,481.77
2002-07-17,481.77,481.77,475.59,479.38
2002-07-18,479.38,488.22,479.38,488.22
2002-07-19,488.22,488.22,483.01,484.85
2002-07-22,484.85,484.85,472.95,475.27
2002-07-23,475.27,477.33,470.17,477.08
2002-07-24,477.08,477.08,458.21,460.03
2002-07-25,460.03,463.88,452.12,453.16
2002-07-26,453.16,453.16,440.26,441.88
2002-07-29,441.88,455.4,439.29,455.09
2002-07-30,455.09,468.87,455.09,462.82
2002-07-31,462.82,463.67,457.07,463.67
2002-08-01,463.67,466.95,459.61,461.28
2002-08-02,461.28,461.28,454.99,456.32
2002-08-05,456.32,456.32,448.21,449.87
2002-08-06,449.87,449.87,437.8,440.93
2002-08-07,440.93,448.42,440.93,447.06
2002-08-08,447.06,450.41,445.01,446.47
2002-08-09,446.47,451.84,446.47,450.24
2002-08-12,450.24,451.21,446.93,448.52
2002-08-13,448.52,450.97,447.73,450.97
2002-08-14,450.97,450.97,446.17,447.68
2002-08-15,447.68,449.26,445.49,448.73
2002-08-16,448.73,452.32,448.24,450.99
2002-08-19,450.99,451.45,448.31,451.45
2002-08-20,451.45,456.75,451.45,456.75
2002-08-21,456.75,457.22,452.84,457.22
2002-08-22,457.22,460.27,452.7,454.35
2002-08-23,454.35,459.45,454.35,458.27
2002-08-26,458.27,458.27,454.56,456.41
2002-08-27,456.41,456.88,449.92,452.06
2002-08-28,452.06,452.06,440.19,442.97
2002-08-29,442.97,442.97,436.42,438.92
2002-08-30,438.92,443.67,438.57,443.67
2002-09-02,443.67,443.67,438.21,439.99
2002-09-03,439.99,439.99,427,429.99
2002-09-04,429.99,429.99,415.66,420.44
2002-09-05,420.44,427.82,420.44,427.12
2002-09-06,427.12,428.91,422.12,427.8
2002-09-09,427.8,430.45,427.3,430.27
2002-09-10,430.27,431.4,425.95,429.34
2002-09-11,429.34,430.15,426.23,430.12
2002-09-12,430.12,431.43,427.08,428.18
2002-09-13,428.18,428.18,420.44,421
2002-09-16,421,421,416.36,420.22
2002-09-17,420.22,427.54,420.22,427.18
2002-09-18,427.18,427.18,416.84,419.12
2002-09-19,419.12,419.12,406.82,408.7
2002-09-20,408.7,408.8,401.72,408.8
2002-09-23,408.8,411.41,407.71,410.77
2002-09-24,410.77,410.77,404.96,408.3
2002-09-25,408.3,409.48,404.14,408.65
2002-09-26,408.65,411.94,408.53,411.94
2002-09-27,411.94,413.47,409.76,412.97
2002-09-30,412.97,419.31,403.08,419.31
2002-10-01,419.31,419.31,404.23,407.52
2002-10-02,407.52,411.74,406.78,409.5
2002-10-03,409.5,409.57,406.29,408.43
2002-10-07,408.43,408.43,399.59,401.84
2002-10-08,401.84,402.05,396.79,402.05
2002-10-09,402.05,402.05,388.73,391.84
2002-10-10,391.84,391.84,381.56,384.49
2002-10-11,384.49,387.28,374.59,376.47
2002-10-14,376.47,376.47,334.83,337.48
2002-10-15,337.48,342.65,323.32,342.2
2002-10-16,342.2,360.23,342.2,357.38
2002-10-17,357.38,357.64,352.58,355.11
2002-10-18,355.11,363.56,355.11,360.91
2002-10-21,360.91,363.42,358.46,361.87
2002-10-22,361.87,362.42,352.27,353.81
2002-10-23,353.81,354.85,348.87,354.85
2002-10-24,354.85,355.54,350.67,353.19
2002-10-25,353.19,353.98,350.31,353.65
2002-10-28,353.65,361.68,353.23,361.68
2002-10-29,361.68,364.41,359.78,361.92
2002-10-30,361.92,361.92,358.28,361.12
2002-10-31,361.12,369.43,361.12,369.04
2002-11-01,369.04,373.21,368.93,371.14
2002-11-04,371.14,383.87,371.09,383.87
2002-11-05,383.87,385.08,373.34,374.91
2002-11-06,374.91,375.13,367.94,369.4
2002-11-07,369.4,371.28,367.36,369.38
2002-11-08,369.38,369.38,364.01,365.7
2002-11-11,365.7,365.7,360.61,362.57
2002-11-12,362.57,371.09,361.96,371.09
2002-11-13,371.09,372.81,365.44,367.1
2002-11-14,367.1,371.25,367.1,371.25
2002-11-15,371.25,375.69,370.67,374.15
2002-11-18,374.15,374.15,366.26,367.88
2002-11-19,367.88,369.11,366.73,369.11
2002-11-20,369.11,372.76,369.11,371.59
2002-11-21,371.59,374,371.38,373.23
2002-11-22,373.23,381.46,373.23,381.46
2002-11-25,381.46,385,381.09,381.89
2002-11-26,381.89,382.3,376.37,381.95
2002-11-27,381.95,383.04,379.62,383.04
2002-11-28,383.04,389.98,383.04,389.98
2002-11-29,389.98,391.17,388.3,390.43
2002-12-02,390.43,390.58,387.86,389.27
2002-12-03,389.27,398.21,388.98,397.74
2002-12-04,397.74,398.86,395.19,397.08
2002-12-11,397.08,397.08,390.09,391.74
2002-12-12,391.74,396.12,391.72,393.86
2002-12-13,393.86,393.86,389.7,391.22
2002-12-16,391.22,395.71,391.22,395.3
2002-12-17,395.3,402.39,395.3,402.39
2002-12-18,402.39,406.39,399.88,406.39
2002-12-19,406.39,420.33,406.39,420.33
2002-12-20,420.33,426.72,420.33,425.12
2002-12-23,425.12,427.77,422.99,425.61
2002-12-27,425.61,428.62,421.05,424.95
2003-01-02,424.95,424.95,408.03,409.13
2003-01-03,409.13,412.08,405.46,407.51
2003-01-06,407.51,407.67,393.84,398.25
2003-01-07,398.25,400.41,393.6,394.52
2003-01-08,394.52,394.52,387.53,389.41
2003-01-09,389.41,396.03,387.27,396.03
2003-01-10,396.03,399.67,395.34,399.67
2003-01-13,399.67,400.21,394.78,396.23
2003-01-14,396.23,407.18,396.07,407.18
2003-01-15,407.18,409.72,402.2,405.6
2003-01-16,405.6,405.6,392.95,397.11
2003-01-17,397.11,401.65,396.87,401.65
2003-01-20,401.65,404.42,400.74,404.42
2003-01-21,404.42,405.16,401.48,405.16
2003-01-22,405.16,405.81,403.51,405.7
2003-01-23,405.7,406.77,403.28,406.77
2003-01-24,406.77,407.98,402.75,405.34
2003-01-27,405.34,405.34,391.99,393.56
2003-01-28,393.56,395.21,388.19,395.21
2003-01-29,395.21,397.13,390.37,391.53
2003-01-30,391.53,394.03,390.08,392.29
2003-01-31,392.29,392.29,386.54,388.44
2003-02-03,388.44,390.82,387.72,390.22
2003-02-04,390.22,394.15,390.22,394.15
2003-02-05,394.15,394.15,390.54,392.31
2003-02-06,392.31,394.46,391.92,394.46
2003-02-07,394.46,394.63,391.98,394.63
2003-02-10,394.63,397.22,393.71,397.22
2003-02-11,397.22,397.22,392.9,395.56
2003-02-13,395.56,396.09,393.67,395.47
2003-02-14,395.47,399.52,393.92,399.52
2003-02-17,399.52,404.93,399.52,404.4
2003-02-18,404.4,404.42,400.63,402.95
2003-02-19,402.95,404.36,400.41,401.95
2003-02-20,401.95,401.95,398.82,399.97
2003-02-21,399.97,402.24,399.34,402.24
2003-02-24,402.24,403.03,399.41,403.03
2003-02-25,403.03,403.03,396.38,399.11
2003-02-26,399.11,399.41,395.95,397.54
2003-02-27,397.54,398.95,396.06,398.95
2003-02-28,398.95,399.42,396.44,399.22
2003-03-04,399.22,399.22,394.79,395.37
2003-03-05,395.37,395.37,388.69,391.18
2003-03-06,391.18,393.99,389.97,393.99
2003-03-07,393.99,393.99,388,389.79
2003-03-10,389.79,389.84,381.32,382.67
2003-03-11,382.67,382.67,377.27,379.35
2003-03-12,379.35,387.25,379.35,387.25
2003-03-13,387.25,387.25,379.85,383.86
2003-03-14,383.86,389.43,383.86,387.88
2003-03-17,387.88,387.88,380.3,382.15
2003-03-18,382.15,385.96,382.15,384.64
2003-03-19,384.64,385.83,383.69,385.48
2003-03-20,385.48,394.64,385.48,394.64
2003-03-21,394.64,394.93,392.26,394.04
2003-03-24,394.04,397.42,393.62,395.09
2003-03-25,395.09,395.09,391.01,394.94
2003-03-26,394.94,401.04,394.94,401.04
2003-03-27,401.04,403.14,399.93,401.34
2003-03-28,401.34,404.43,400.79,404.43
2003-03-31,404.43,404.43,395.8,398
2003-04-01,398,398.06,393.83,398.06
2003-04-03,398.06,400.76,398.06,400.76
2003-04-04,400.76,405.68,399.14,405.68
2003-04-07,405.68,423.81,405.68,423.81
2003-04-08,423.81,428.72,419.13,422.11
2003-04-09,422.11,432.34,422.05,430.28
2003-04-10,430.28,431.5,427.98,430.45
2003-04-11,430.45,438.88,430.45,438.55
2003-04-14,438.55,438.55,432.31,433.95
2003-04-15,433.95,437.72,429.64,437.72
2003-04-16,437.72,443.5,437.72,442.72
2003-04-17,442.72,443.86,440.38,443.86
2003-04-21,443.86,447.94,442.63,447.94
2003-04-22,447.94,448.24,441.18,442.74
2003-04-23,442.74,447.69,440.54,447.69
2003-04-24,447.69,447.69,443.38,445.15
2003-04-25,445.15,445.15,433.03,435.04
2003-04-28,435.04,435.04,425.97,430.92
2003-04-29,430.92,444.18,430.92,444.18
2003-04-30,444.18,452.64,442.68,450.86
2003-05-01,450.86,453.5,449.73,452.2
2003-05-02,452.2,452.2,447,447.82
2003-05-05,447.82,458.96,447.82,458.96
2003-05-06,458.96,465.48,458.96,463.61
2003-05-07,463.61,473.13,463.44,473.13
2003-05-08,473.13,474.67,468.96,471.12
2003-05-09,471.12,471.12,466.46,469.63
2003-05-12,469.63,473.93,469.63,473.93
2003-05-13,473.93,478.42,472.25,473.51
2003-05-14,473.51,473.51,464.3,467.94
2003-05-19,467.94,467.94,457.56,459.22
2003-05-20,459.22,467.05,455.96,466.14
2003-05-21,466.14,468.8,463.9,466.29
2003-05-22,466.29,467.12,465.06,465.13
2003-05-23,465.13,472.11,465.13,472.11
2003-05-26,472.11,478.64,472.11,478.41
2003-05-27,478.41,480.27,477.33,480.27
2003-05-28,480.27,492.82,480.27,492.82
2003-05-29,492.82,500.61,491.94,494.78
2003-06-02,494.78,505.72,494.78,505.72
2003-06-03,505.72,505.87,499.85,502.43
2003-06-04,502.43,505.23,496.69,504.53
2003-06-05,504.53,512.79,504.53,511.17
2003-06-06,511.17,511.31,507.64,510.69
2003-06-09,510.69,519.57,509.59,519.33
2003-06-10,519.33,520.25,516.76,519.54
2003-06-11,519.54,524.89,512.6,515.71
2003-06-12,515.71,515.71,499.78,501.81
2003-06-13,501.81,511.59,501.81,510.48
2003-06-16,510.48,512.92,510.39,512.69
2003-06-17,512.69,517.09,505.15,509.04
2003-06-18,509.04,509.42,500.26,503.23
2003-06-19,503.23,509.83,502.47,509.83
2003-06-20,509.83,513.24,509.33,511.45
2003-06-23,511.45,512.02,503.91,506.31
2003-06-24,506.31,506.31,493.75,500.19
2003-06-25,500.19,503.76,498.55,500.28
2003-06-26,500.28,501.53,493.28,497.81
2003-06-27,497.81,506.78,497.81,506.78
2003-06-30,506.78,509.87,503.06,505.5
2003-07-01,505.5,508.75,502.16,505.66
2003-07-02,505.66,506.07,503.41,506.07
2003-07-03,506.07,509.6,504.86,507.77
2003-07-04,507.77,507.77,501.21,504.1
2003-07-07,504.1,511.38,504.1,511.38
2003-07-08,511.38,518.53,511.38,518.53
2003-07-09,518.53,521.09,517.09,519.81
2003-07-10,519.81,521.71,516.7,518.25
2003-07-11,518.25,524.69,514.05,524.69
2003-07-14,524.69,534.96,524.69,534.96
2003-07-15,534.96,539.26,531.28,533.83
2003-07-16,533.83,533.83,522.56,524.26
2003-07-17,524.26,526.76,520.33,523.55
2003-07-18,523.55,525.5,520.11,525.5
2003-07-21,525.5,525.5,517.38,520.91
2003-07-22,520.91,521.2,513.34,516.78
2003-07-23,516.78,516.84,509.02,512.62
2003-07-24,512.62,512.62,496.22,505.04
2003-07-25,505.04,510.08,504.35,510.08
2003-07-28,510.08,515.08,509.64,512.79
2003-07-29,512.79,513.21,507.57,511.47
2003-07-30,511.47,511.47,504.25,508.22
2003-07-31,508.22,508.72,504.28,507.99
2003-08-01,507.99,508.7,505.52,508.7
2003-08-04,508.7,508.7,498.87,503.94
2003-08-05,503.94,503.94,479.82,488.53
2003-08-06,488.53,494.44,488.53,494.44
2003-08-07,494.44,508.27,494.44,508.27
2003-08-08,508.27,508.53,503.51,505.36
2003-08-11,505.36,505.72,501.52,504.84
2003-08-12,504.84,507.24,503.59,506.42
2003-08-13,506.42,512.62,506.42,511.23
2003-08-14,511.23,512.04,507.58,510.13
2003-08-15,510.13,516.65,509.85,516.65
2003-08-19,516.65,520.82,513.98,517.05
2003-08-20,517.05,518.78,512.58,518.78
2003-08-21,518.78,525.58,518.09,525.58
2003-08-22,525.58,528.94,524.6,528.94
2003-08-25,528.94,531.35,526.18,529.04
2003-08-26,529.04,529.04,523.47,528.76
2003-08-27,528.76,530.86,526.76,530.86
2003-08-28,530.86,531.61,526.66,530.24
2003-08-29,530.24,531.75,527.53,529.67
2003-09-01,529.67,534.34,529.67,534.34
2003-09-02,534.34,538.94,533.66,538.94
2003-09-03,538.94,558.25,538.94,558.25
2003-09-04,558.25,576.73,558.25,575.19
2003-09-05,575.19,590.34,574.83,582.32
2003-09-08,582.32,588.37,574.07,587.06
2003-09-09,587.06,591.56,582.7,585.29
2003-09-10,585.29,585.29,571.66,572.85
2003-09-11,572.85,572.85,561.33,565.64
2003-09-12,565.64,578.38,565.64,578.38
2003-09-15,578.38,580.2,569.73,574.8
2003-09-16,574.8,581.72,573.94,581.25
2003-09-17,581.25,588.11,581.25,585.91
2003-09-18,585.91,585.91,579.87,582.69
2003-09-19,582.69,585.67,581.95,585.67
2003-09-23,585.67,588.51,580.67,588.51
2003-09-24,588.51,605.62,588.51,605.62
2003-09-25,605.62,606.62,598.6,603.71
2003-09-26,603.71,603.71,596.3,599.84
2003-09-29,599.84,599.84,591.72,597.14
2003-09-30,597.14,601.19,596.28,597.65
2003-10-01,597.65,606.04,597.63,606.04
2003-10-02,606.04,623.79,606.04,619.59
2003-10-03,619.59,622.74,617.08,621.86
2003-10-06,621.86,623.23,610.94,615.87
2003-10-07,615.87,615.89,610.12,615.31
2003-10-08,615.31,624.52,615.31,624.33
2003-10-09,624.33,636.23,624.33,636.23
2003-10-10,636.23,648.68,636.23,644.82
2003-10-13,644.82,647.84,637.76,644.43
2003-10-14,644.43,651.01,644.43,648.72
2003-10-15,648.72,650.71,645.92,650.44
2003-10-16,650.44,654.36,646.94,649.3
2003-10-17,649.3,652.03,647.3,649.65
2003-10-20,649.65,653.93,649.65,652.76
2003-10-21,652.76,658.1,644.22,646.97
2003-10-22,646.97,651.26,642.32,646.17
2003-10-23,646.17,646.17,626.93,630.99
2003-10-24,630.99,634.57,627.29,634.57
2003-10-27,634.57,634.57,624.78,629.05
2003-10-28,629.05,636.2,623.09,626.86
2003-10-29,626.86,629.63,617.24,624.56
2003-10-30,624.56,627.83,621.42,627.83
2003-10-31,627.83,631.97,623.52,625.55
2003-11-03,625.55,625.55,610.98,617.26
2003-11-04,617.26,626.49,617.26,626.49
2003-11-05,626.49,637.6,626.49,635.82
2003-11-06,635.82,642.41,630.66,632.81
2003-11-07,632.81,632.81,621.79,626.74
2003-11-10,626.74,630.63,617.75,620.07
2003-11-11,620.07,620.07,606.35,617.72
2003-11-12,617.72,621.9,615.83,619.87
2003-11-13,619.87,621.63,610.94,614.64
2003-11-14,614.64,614.64,608.17,610.34
2003-11-17,610.34,610.34,602.93,607.79
2003-11-18,607.79,607.79,602.59,605.79
2003-11-19,605.79,605.79,598.74,601.94
2003-11-20,601.94,605.8,599.97,605.8
2003-11-21,605.8,617.08,603.51,617.08
2003-12-01,617.08,630.03,617.08,629.94
2003-12-02,629.94,635.91,629.52,633.73
2003-12-03,633.73,644.16,631.37,643.86
2003-12-04,643.86,643.86,639.22,641.15
2003-12-05,641.15,642.74,636.87,638.04
2003-12-08,638.04,647.77,633.86,647.77
2003-12-09,647.77,648.02,641.22,644.46
2003-12-10,644.46,645.96,640.74,645.96
2003-12-11,645.96,653.32,643.77,653.32
2003-12-12,653.32,659.42,652.37,656.74
2003-12-15,656.74,660.22,651.67,658.52
2003-12-16,658.52,658.52,652.47,656.91
2003-12-17,656.91,657.71,652.69,655.7
2003-12-18,655.7,664.89,655.7,664.88
2003-12-19,664.89,673.12,664.65,672.29
2003-12-22,672.29,674.6,669.06,674.4
2003-12-23,674.4,679.58,674.4,679.31
2003-12-29,679.31,693.03,679.31,693.03
2003-12-30,693.03,700.96,685.5,691.9
2004-01-02,691.9,704.5,688,704.5
2004-01-05,704.5,725.47,704.5,725.47
2004-01-06,726.31,738.18,717.96,723.99
2004-01-07,723.99,723.99,705.86,709.37
2004-01-08,709.37,730.82,709.36,730.82
2004-01-09,730.82,756.81,730.82,753.69
2004-01-12,753.69,753.69,738.59,742.51
2004-01-13,742.51,745.32,738.09,743.14
2004-01-14,743.14,756.56,739.79,756.56
2004-01-15,756.56,764.04,756.56,763.45
2004-01-16,763.45,771.28,762.86,770.33
2004-01-19,770.33,775.67,761.57,766.48
2004-01-20,766.48,773.13,766.48,773.13
2004-01-21,773.13,777.42,772.21,776.3
2004-01-23,776.3,785.88,776.19,785.88
2004-01-26,785.88,786.87,776.39,786.87
2004-01-27,786.87,788.25,764.89,772.49
2004-01-28,772.49,778.81,765.55,767.11
2004-01-29,767.11,767.11,755.5,759.64
2004-01-30,759.64,759.64,746.09,752.93
2004-02-03,752.93,752.93,725.22,730.32
2004-02-04,730.32,736.46,727.71,730.28
2004-02-05,730.28,736.47,727.73,736.47
2004-02-06,736.47,758.92,736.47,758.92
2004-02-09,758.92,767.48,758.92,767.26
2004-02-10,767.26,770.44,765.04,766.77
2004-02-11,766.77,772.12,765.15,769.79
2004-02-12,769.79,773.35,761.92,766.08
2004-02-13,766.08,773.14,765.63,773.14
2004-02-16,773.14,775.23,767.57,775.23
2004-02-17,775.2,777.32,771.96,777
2004-02-18,777.08,786.16,777.08,785.91
2004-02-19,785.91,789.96,785.21,789.43
2004-02-20,789.43,796.07,789.43,794.47
2004-02-24,794.47,794.92,777.11,780.75
2004-02-25,780.75,780.75,774.05,777.05
2004-02-26,777.05,779.48,772.4,776.02
2004-02-27,776.02,776.02,756.88,761.08
2004-03-01,761.08,761.62,749.27,759.01
2004-03-02,759.84,779.75,759.84,779.75
2004-03-03,779.75,781.23,776.83,776.83
2004-03-04,776.73,780.27,771.39,774.77
2004-03-05,774.69,780.04,773.89,778.01
2004-03-08,778.01,778.49,769.89,772.87
2004-03-09,771.2,773.16,765.73,771.08
2004-03-10,771.08,771.08,752.01,760.33
2004-03-11,760.31,760.31,738.02,741.2
2004-03-12,738.82,738.82,723.58,738.15
2004-03-15,738.15,741.73,722.23,724.15
2004-03-16,724.15,724.15,700.18,716.18
2004-03-17,715.34,730.59,715.34,730.59
2004-03-18,730.75,736.9,729.66,733.57
2004-03-19,733.57,742.91,731.94,742.91
2004-03-23,739.14,739.14,725.2,736.44
2004-03-24,736.44,738.79,734.35,738.79
2004-03-25,738.73,740.12,720.92,727.1
2004-03-26,728.8,731.71,709.19,714.13
2004-03-29,714.13,718.59,710.61,716.92
2004-03-30,717.76,730.06,717.76,730.06
2004-03-31,731.13,735.86,726.19,735.68
2004-04-01,737.34,737.65,729.77,737.65
2004-04-02,739.34,750.65,739.34,750.65
2004-04-06,754.49,771.72,754.49,771.55
2004-04-07,771.57,779.61,769.53,774.4
2004-04-08,774.4,782.03,772.24,779.62
2004-04-12,778.87,778.87,762.11,767.81
2004-04-13,767.81,773.88,767.81,771.74
2004-04-14,771.74,777.99,769.08,777.99
2004-04-15,777.99,777.99,767.87,772.99
2004-04-16,773.47,776.64,771.3,776.57
2004-04-19,776.61,784.84,775.79,784.84
2004-04-20,784.92,810.86,784.92,810.86
2004-04-21,810.67,823.72,809.4,814.2
2004-04-22,814.2,814.2,801.05,804.43
2004-04-23,804.43,815.44,804.43,815.44
2004-04-26,815.44,815.44,807.15,811.75
2004-04-27,812.04,818.16,811.71,818.16
2004-04-28,818.34,819.08,813.61,817.93
2004-04-29,815.48,815.48,796.14,801.97
2004-04-30,799.42,799.42,774.86,783.41
2004-05-04,784.5,786.38,775.71,779.6
2004-05-05,781.02,781.85,755.21,758.08
2004-05-06,758.56,758.56,744.78,746.12
2004-05-07,746.29,748.65,737.68,743.64
2004-05-10,738.53,738.53,704.51,707.22
2004-05-11,702.82,718.26,699.38,718.26
2004-05-12,720.81,744.7,720.81,744.29
2004-05-13,743.02,746.75,733.26,739.14
2004-05-14,738.65,738.65,716.65,722.71
2004-05-17,721.72,721.72,666.21,668.48
2004-05-18,670.91,683.11,667.18,676.15
2004-05-19,679.77,706.8,679.77,706.8
2004-05-21,709.47,730.05,709.47,724.93
2004-05-24,725.62,732.58,725.62,732.58
2004-05-25,730.46,730.46,707.71,717.14
2004-05-26,719.99,725.2,716.18,718.01
2004-05-27,720.18,728.31,720.18,728.31
2004-05-28,729,734.59,728.49,733.99
2004-05-31,733.37,733.37,722.56,732.52
2004-06-01,732.57,732.57,727.5,731.2
2004-06-02,731.75,731.75,712.85,719.04
2004-06-04,715.32,715.32,689.54,697.94
2004-06-07,699.34,706.92,696.68,700.79
2004-06-08,702.99,707.04,702.18,703.58
2004-06-09,703.6,710.05,703.33,709.75
2004-06-10,708.41,708.44,701.75,706.84
2004-06-11,706.84,706.84,700.42,704.13
2004-06-14,703.97,703.97,692.4,696.34
2004-06-15,695.41,707.41,692.87,707.41
2004-06-16,708.99,711.21,704.03,707.89
2004-06-17,707.28,707.28,695.51,700.14
2004-06-18,698.65,698.65,687.49,692.72
2004-06-21,693.88,696.17,686.14,689.62
2004-06-22,689.3,691.09,683.92,691.09
2004-06-23,691.51,699.76,691.51,699.76
2004-06-24,701.97,709.35,698.88,709.35
2004-06-25,709.14,720.23,707.81,720.23
2004-06-28,720.51,720.54,712.34,720.54
2004-06-29,718.77,722.29,714.44,722.29
2004-06-30,722,732.4,722,732.4
2004-07-01,730.63,730.63,722.75,729.81
2004-07-02,728.69,745.03,726.43,745.03
2004-07-06,750.97,768.92,750.97,768.26
2004-07-07,764.47,771.66,757.34,771.66
2004-07-08,771.68,772.35,756.57,759.74
2004-07-09,759.07,761.14,752.88,761.14
2004-07-12,762.26,764.69,752.99,757.58
2004-07-13,756.75,757.94,750.95,756.58
2004-07-14,754.65,754.65,738.31,744.32
2004-07-15,743.92,746.71,735.43,745.34
2004-07-16,743.94,756.1,743.34,756.1
2004-07-19,755.65,755.68,749.09,754.27
2004-07-20,752.57,756.67,750.84,756.67
2004-07-21,757.45,762.54,755.66,761.24
2004-07-22,758.07,761.52,753.65,761.52
2004-07-23,761.52,766.37,757.61,766.37
2004-07-26,764.74,764.74,749.01,761.8
2004-07-27,760.44,762.07,755.25,759.28
2004-07-28,760.46,760.87,756.16,760.2
2004-07-29,760.37,761.12,753.92,760.97
2004-07-30,760.72,763.32,754.52,756.98
2004-08-02,756.39,756.39,747.32,749.46
2004-08-03,749.31,757.3,749.31,757.3
2004-08-04,755.19,758.3,752.79,758.3
2004-08-05,758.27,762.01,756.28,762.01
2004-08-06,759.45,759.46,750.4,753.93
2004-08-09,753.18,753.18,745.65,750.04
2004-08-10,750.14,752.44,748.72,752.44
2004-08-11,753.07,763.95,753.07,763.95
2004-08-12,763.9,763.9,755.18,758.18
2004-08-13,755.96,756.89,752.74,755.92
2004-08-16,755.41,755.41,748.47,751.95
2004-08-18,752.47,755.12,750.26,754.25
2004-08-19,754.05,755.05,751.67,753.69
2004-08-20,753.63,753.71,747.15,750.47
2004-08-23,751.51,753.11,746,749.37
2004-08-24,743.86,743.86,731.06,738.87
2004-08-25,738.87,738.87,728.35,731.72
2004-08-26,731.84,735.25,729.74,735.25
2004-08-27,734.68,746.76,734.04,746.76
2004-08-30,745.82,753.03,744.07,753.03
2004-08-31,753.05,755.73,750.63,754.7
2004-09-01,755.44,775.1,755.44,775.1
2004-09-02,775.02,780.27,770.53,780.27
2004-09-03,780.11,786.49,775.05,786.49
2004-09-06,785.2,785.2,780.04,784.79
2004-09-07,784.32,786.69,780.85,786.69
2004-09-08,786.03,789.46,782.25,789.14
2004-09-09,789.6,792.65,757.28,782.65
2004-09-10,782.35,797.78,779.39,797.78
2004-09-14,798.74,814.01,798.74,809.02
2004-09-15,807.23,822.49,805.91,815.49
2004-09-16,813.49,813.49,807.59,813.06
2004-09-17,813.82,814.63,802.13,814.63
2004-09-21,821.8,829.57,814.59,823.86
2004-09-22,823.91,823.91,814.47,818.23
2004-09-23,816.44,819.95,811.75,816.76
2004-09-24,816.12,819.82,813.09,819.82
2004-09-27,820.25,822.68,812.17,815.58
2004-09-28,815.18,815.38,809.36,812.13
2004-09-29,812.13,813.44,806.11,812.89
2004-09-30,812.84,820.93,812.84,820.13
2004-10-01,820.44,835.91,820.44,835.91
2004-10-04,837.78,856.87,837.78,856.45
2004-10-05,856.03,861.32,852.48,861.32
2004-10-06,860.98,860.98,848.2,856.06
2004-10-07,855.07,855.07,843.08,849.83
2004-10-08,848.34,855.72,844.49,855.72
2004-10-11,856.35,863.1,855.56,860.14
2004-10-12,860.09,861.74,846.45,849.19
2004-10-13,849.2,863.17,848.22,863.17
2004-10-14,861.62,864.63,854.43,859.66
2004-10-15,858.49,858.49,851.73,857.59
2004-10-18,857.53,857.98,850.67,854.39
2004-10-19,855.06,859.42,850.37,853.39
2004-10-20,853.05,853.05,834.53,840.79
2004-10-21,840.28,841.54,824.6,834.17
2004-10-22,834.05,850.77,832.82,850.77
2004-10-25,849.03,849.03,839.99,846.64
2004-10-26,846.56,846.56,837.08,841.35
2004-10-27,842.72,849.84,842.72,849.18
2004-10-28,851.47,862.12,851.24,862.12
2004-10-29,860.49,861.68,856.07,860.49
2004-11-01,860.28,863.59,857.57,863.59
2004-11-02,863.64,883.83,863.56,881.4
2004-11-03,882.88,891.36,879.29,890.37
2004-11-04,891,893.19,881.63,888.34
2004-11-05,889.42,895.1,884.57,893.64
2004-11-08,893.48,894.21,881.37,888.74
2004-11-09,889.51,901.38,889.51,901.38
2004-11-10,901.83,918.71,901.83,918.71
2004-11-11,919.12,926.1,916.91,925.19
2004-11-12,926.53,937.88,926.53,934.03
2004-11-22,933.84,941.74,933.84,939.99
2004-11-23,939.43,959.02,939.43,959.02
2004-11-24,960.64,968.94,952.93,961.32
2004-11-25,959.18,959.18,947.02,955.68
2004-11-26,956,965.22,954.94,965.22
2004-11-29,964.54,966.85,960.36,964.09
2004-11-30,964.07,977.77,964.07,977.77
2004-12-01,976.83,986.2,974.31,986.2
2004-12-02,989,1003.5,989,997.7
2004-12-03,1000.06,1000.34,977.77,981.41
2004-12-06,981.04,983.37,974.39,983.2
2004-12-07,982.51,987.79,975.34,986.41
2004-12-08,985.87,989.1,973.36,979.22
2004-12-09,977.67,977.67,955.71,963.8
2004-12-10,955,955,933.13,945.23
2004-12-13,944.95,946.21,929.77,935.78
2004-12-14,935.78,936.74,910.99,922.07
2004-12-15,922.23,939.15,920.72,939.15
2004-12-16,939.52,957.17,939.52,957.17
2004-12-17,958.06,973.35,958.06,973.35
2004-12-20,973.63,973.63,960.77,966.81
2004-12-21,966.82,976.32,962.08,976.32
2004-12-22,976.79,985.38,976.79,985.18
2004-12-23,984.66,987.17,981.01,986.51
2004-12-27,985.74,997.52,984.7,997.52
2004-12-28,998.32,1003.92,992.14,1003.92
2004-12-29,1004.77,1007.5,996.65,1004.43
2004-12-30,1003.65,1003.65,995.19,1000.23
2005-01-03,1000.23,1002.37,994.53,1000.88
2005-01-04,1001.48,1019.07,1001.48,1018.54
2005-01-05,1018.15,1025.38,1013.37,1015.43
2005-01-06,1014.93,1029.89,1014.87,1029.89
2005-01-07,1031.3,1038.82,1028.34,1032.53
2005-01-10,1031.49,1031.49,1010.37,1015.48
2005-01-11,1015.42,1015.42,1005.2,1011.67
2005-01-12,1010.77,1012.42,1004.78,1008.58
2005-01-13,1009.45,1022.28,1009.45,1021.67
2005-01-14,1021.54,1027.33,1017.89,1021.34
2005-01-17,1021.89,1029.65,1021.89,1024.89
2005-01-18,1024.87,1025.83,1012.94,1017.73
2005-01-19,1018.11,1028.19,1018.11,1027.81
2005-01-20,1029.32,1037.01,1027.33,1035.75
2005-01-24,1034.87,1034.87,1026.97,1030.72
2005-01-25,1029.89,1032.48,1023.16,1026.89
2005-01-26,1027.55,1037.51,1027.55,1037.51
2005-01-27,1036.69,1048.46,1036.69,1044.99
2005-01-28,1045.93,1049.13,1042.05,1046.48
2005-01-31,1046.44,1046.44,1040.45,1045.44
2005-02-01,1045.73,1049.96,1045.12,1047.53
2005-02-02,1047.78,1058.77,1047.78,1052.83
2005-02-03,1053.22,1055.29,1037.07,1049.33
2005-02-04,1048.22,1052.86,1043.59,1048.39
2005-02-07,1049.75,1051.4,1037.83,1041.63
2005-02-08,1040.78,1041.14,1034.15,1036.6
2005-02-11,1038.13,1045.87,1037.4,1045.87
2005-02-14,1047.05,1054.82,1047.05,1050.73
2005-02-15,1052.2,1067.65,1051.92,1067.2
2005-02-16,1067.76,1073.45,1067.73,1073.45
2005-02-17,1074.21,1087.86,1074.21,1082.98
2005-02-18,1082.18,1092.49,1079.69,1092.49
2005-02-21,1093.02,1097.7,1087.84,1093.78
2005-02-22,1094.13,1100.37,1092.26,1099.91
2005-02-23,1096.91,1108.92,1092.43,1102.93
2005-02-24,1103.82,1109.48,1096.42,1102.02
2005-02-25,1103.24,1105.18,1081.07,1083.38
2005-02-28,1083.62,1083.62,1066.43,1073.83
2005-03-01,1073.32,1096.98,1073.32,1093.28
2005-03-02,1093.36,1094.29,1079.73,1082.75
2005-03-03,1083.36,1096.49,1082.91,1094.6
2005-03-04,1095.19,1106.26,1095.19,1103.01
2005-03-07,1103.88,1106.98,1099.78,1105.3
2005-03-08,1105.05,1117.3,1104.57,1114.21
2005-03-09,1114.78,1116.81,1111.02,1116.81
2005-03-10,1114.01,1114.01,1103.93,1108.05
2005-03-14,1116.09,1124.84,1104.68,1123.48
2005-03-15,1124.11,1125.95,1112.1,1119
2005-03-16,1120.33,1138.45,1120.33,1138.23
2005-03-17,1137.65,1139.61,1127.9,1134.59
2005-03-18,1134.72,1147.87,1134.72,1147.87
2005-03-21,1148.87,1155.68,1147.27,1151.56
2005-03-22,1153.89,1156.96,1138.85,1152.6
2005-03-23,1150.39,1150.39,1139.16,1142.15
2005-03-24,1139.94,1139.94,1109.48,1114.55
2005-03-28,1113.77,1120.22,1096.63,1100.24
2005-03-29,1098.5,1098.5,1056.55,1070.3
2005-03-30,1066.83,1085.93,1057.95,1065.13
2005-03-31,1070.71,1080.17,1067.44,1080.17
2005-04-01,1081.19,1095.85,1081.19,1095.07
2005-04-04,1095.02,1100.2,1092.36,1100.2
2005-04-05,1100.16,1103.53,1089.64,1096.53
2005-04-06,1096.61,1103.29,1095.85,1103.29
2005-04-07,1103.94,1112.33,1103.94,1111.62
2005-04-08,1112.66,1114.26,1107.35,1111.23
2005-04-11,1110.36,1110.36,1098.66,1105.98
2005-04-12,1105.83,1110.88,1100.13,1110.88
2005-04-13,1110.97,1121.46,1110.63,1116.67
2005-04-14,1111.89,1115.94,1104.32,1108.44
2005-04-15,1105.34,1105.34,1093.93,1096.52
2005-04-18,1087.66,1087.66,1056.62,1060.19
2005-04-19,1061.25,1067.5,1054.4,1062.69
2005-04-20,1065.15,1070.95,1065.15,1070.95
2005-04-21,1065.16,1065.16,1040.95,1047.8
2005-04-25,1047.68,1047.68,1011.38,1019.88
2005-04-26,1020.96,1031.77,1012.21,1031.77
2005-04-27,1031.96,1038.39,1029.47,1032.22
2005-04-28,1031.65,1040.13,1031.65,1038.36
2005-04-29,1035.55,1035.55,1022.02,1029.61
2005-05-02,1030.36,1032.93,1022.75,1026.52
2005-05-03,1022.98,1033.5,1021.4,1033.5
2005-05-04,1034.18,1051.41,1034.18,1049.58
2005-05-06,1050.58,1069.68,1050.58,1068.28
2005-05-09,1067.69,1080.21,1066.94,1080.21
2005-05-10,1079.42,1080.95,1067.31,1071.16
2005-05-11,1066.46,1066.46,1054.82,1057.08
2005-05-12,1057.17,1064.6,1056.93,1063.83
2005-05-13,1061.71,1064.18,1056.11,1059.27
2005-05-16,1058.39,1058.46,1046.53,1048.79
2005-05-17,1050.62,1053.58,1034.97,1045.77
2005-05-18,1046.82,1049.03,1038.21,1040.26
2005-05-19,1044.61,1049.05,1040.93,1045.46
2005-05-20,1046.24,1048.11,1043.03,1048.11
2005-05-23,1046.44,1046.44,1039.75,1045.15
2005-05-25,1044.41,1049.06,1042.97,1049.06
2005-05-26,1046.33,1054.36,1041.11,1054.36
2005-05-27,1055.79,1061.49,1054.26,1061.49
2005-05-30,1058.18,1062.96,1054.12,1062.96
2005-05-31,1061.42,1088.21,1060.43,1088.17
2005-06-01,1088.02,1088.02,1079.14,1082.94
2005-06-02,1082.72,1093.53,1082.72,1091.46
2005-06-03,1091.52,1095.93,1087.49,1092.5
2005-06-06,1090.7,1096.83,1087.22,1096.83
2005-06-07,1096.54,1099.51,1086.58,1092.81
2005-06-08,1091.1,1095.51,1085.42,1095.51
2005-06-09,1093.81,1095.01,1089.85,1094.19
2005-06-10,1093.63,1096.93,1089.69,1096.93
2005-06-13,1097.83,1101.43,1096.2,1100.88
2005-06-14,1098.75,1105.93,1097.97,1105.89
2005-06-15,1105.92,1123.25,1105.92,1119.58
2005-06-16,1120.43,1131.86,1116.83,1125.76
2005-06-17,1122.62,1141.82,1122.62,1141.82
2005-06-20,1141.89,1148.8,1134.31,1147.71
2005-06-21,1146.88,1146.88,1129.33,1133.33
2005-06-22,1131.03,1135.27,1121.82,1134.7
2005-06-23,1133.14,1146.6,1133.14,1137.42
2005-06-24,1131.17,1135.67,1127.53,1135.67
2005-06-27,1132,1132,1116.26,1119.9
2005-06-28,1118.55,1128.07,1116.34,1127.82
2005-06-29,1127.44,1130.46,1123.6,1126.86
2005-06-30,1130.4,1130.49,1122.25,1122.38
2005-07-01,1121.95,1138.99,1121.95,1138.99
2005-07-04,1137.42,1140.09,1129.09,1138.88
2005-07-05,1139.69,1142.29,1128.51,1131.17
2005-07-06,1131.14,1131.4,1114.72,1117.81
2005-07-07,1114.91,1114.91,1101.99,1108.4
2005-07-08,1103.21,1113.03,1103.21,1110.56
2005-07-11,1112.24,1123.46,1112.24,1123.46
2005-07-12,1124.18,1131.76,1124.18,1129.12
2005-07-13,1128.66,1132.79,1127.37,1132.79
2005-07-14,1133.12,1139.15,1132.82,1136.57
2005-07-15,1139.61,1142.83,1127.1,1131.46
2005-07-18,1128.39,1128.98,1124.13,1128.44
2005-07-19,1127.76,1133.01,1126.76,1132.02
2005-07-20,1131.67,1140.66,1131.21,1140.66
2005-07-21,1147.57,1160.14,1145.81,1157.51
2005-07-22,1159.14,1172.41,1159.14,1172.24
2005-07-25,1173.01,1174.6,1166.99,1169.75
2005-07-26,1169.31,1179.18,1169.31,1178
2005-07-27,1178.6,1181.81,1174.23,1178.11
2005-07-28,1181.5,1186.61,1180.2,1186.61
2005-07-29,1187.56,1187.79,1178.18,1182.3
2005-08-01,1180.94,1187.18,1174.24,1178.22
2005-08-02,1178.2,1189.35,1177.21,1189.33
2005-08-03,1188.65,1194.72,1188.18,1192.2
2005-08-04,1193.19,1195.55,1178.36,1185.33
2005-08-05,1184.15,1184.15,1170.86,1174.09
2005-08-08,1171.65,1171.65,1154.8,1158.59
2005-08-09,1156.8,1164.74,1154.99,1162.8
2005-08-10,1165.4,1178.02,1165.4,1176.84
2005-08-11,1177.69,1182.1,1164,1167.97
2005-08-12,1167.93,1167.95,1146.56,1153.97
2005-08-15,1152.85,1152.85,1114.94,1118.27
2005-08-16,1118.55,1123.2,1109.24,1113.83
2005-08-18,1113.72,1114.27,1090.18,1100.3
2005-08-19,1099.5,1103.3,1081.72,1087.95
2005-08-22,1088.83,1088.83,1064.76,1076.35
2005-08-23,1076.46,1086.29,1062.37,1066.09
2005-08-24,1064.07,1064.07,1011.58,1035.45
2005-08-25,1031.99,1061.85,1031.51,1061.85
2005-08-26,1060.62,1060.84,1045.5,1048.87
2005-08-29,1041.42,1041.42,981.05,994.77
2005-08-30,987.17,1039.82,951.21,1039.82
2005-08-31,1037.28,1056.39,1032.69,1050.09
2005-09-01,1038.9,1041.6,1024.88,1039.23
2005-09-05,1037.57,1044.08,1032.48,1035.89
2005-09-06,1036.26,1051.59,1036.04,1051.59
2005-09-07,1054.14,1063.64,1054.14,1059.38
2005-09-08,1061.4,1085.66,1061.16,1080.45
2005-09-09,1081.32,1098.96,1081.32,1098.46
2005-09-12,1097.53,1106.81,1095.98,1105.66
2005-09-13,1102.12,1102.12,1080.93,1085.74
2005-09-14,1082.09,1082.09,1056.13,1058.63
2005-09-15,1057.11,1061.81,1046.34,1050.91
2005-09-16,1052.49,1060.58,1051.99,1056.73
2005-09-19,1056.37,1068.62,1056.37,1066.59
2005-09-20,1064.84,1064.84,1048.03,1055.59
2005-09-21,1053.86,1053.86,1040.46,1044.06
2005-09-22,1039.75,1039.75,1008.39,1016.76
2005-09-23,1016.76,1022.88,1008.69,1012.85
2005-09-26,1015.56,1036.37,1015.56,1034.59
2005-09-27,1034.02,1038.62,1031.51,1037.63
2005-09-28,1037.75,1038.27,1025.99,1027.89
2005-09-29,1026.48,1048.3,1026.11,1048.3
2005-09-30,1048.96,1079.28,1048.96,1079.28
2005-10-03,1064.94,1091.45,1055.15,1083.41
2005-10-04,1085.93,1109.43,1085.93,1101.17
2005-10-05,1101.34,1109.8,1095.12,1104.06
2005-10-06,1095.99,1105.06,1089.76,1096.38
2005-10-07,1088.94,1102.96,1084.82,1094.65
2005-10-10,1094.95,1102.78,1093.58,1102.78
2005-10-11,1102.5,1105.95,1096.59,1105.63
2005-10-12,1105.2,1105.9,1096.73,1102.98
2005-10-13,1099.26,1099.52,1089.3,1090.54
2005-10-14,1090.12,1101.18,1085.6,1096.7
2005-10-17,1096.57,1100.99,1086.72,1090.09
2005-10-18,1091.2,1095.87,1087.09,1095.87
2005-10-19,1092.39,1092.39,1072.73,1075.91
2005-10-20,1077.93,1081.83,1072.35,1075.4
2005-10-21,1071.69,1077.71,1068.07,1075.96
2005-10-24,1076.37,1081.15,1070.15,1073.08
2005-10-25,1076.39,1077.47,1058.94,1062.17
2005-10-26,1062.17,1063.04,1055.16,1062.18
2005-10-27,1062.81,1066.03,1061.72,1063.7
2005-10-28,1060.63,1060.63,1053.46,1058.26
2005-10-31,1057.55,1066.22,1057.55,1066.22
2005-11-01,1072.53,1077.11,1055,1064.95
2005-11-09,1062.63,1062.63,1042.99,1052.82
2005-11-10,1053.15,1053.15,1041.92,1043.7
2005-11-11,1046.92,1049.3,1023.59,1028.98
2005-11-14,1029.07,1029.07,1012.48,1017.73
2005-11-15,1015.95,1022.9,1013.66,1022.08
2005-11-16,1022.07,1031.35,1019.72,1025.83
2005-11-17,1024.78,1033.28,1023.5,1033.28
2005-11-18,1034.71,1054.98,1034.71,1054.98
2005-11-21,1056.31,1065.9,1056.31,1062.46
2005-11-22,1064.47,1066.29,1056.72,1066.29
2005-11-23,1066.51,1068.49,1058.34,1061.08
2005-11-24,1062.19,1078.18,1062.19,1078.18
2005-11-25,1079.03,1080.97,1071,1074.4
2005-11-28,1075.03,1081.06,1073.94,1081.06
2005-11-29,1081.35,1083.35,1077.4,1082.28
2005-11-30,1082.51,1096.64,1081,1096.64
2005-12-01,1097.45,1102.44,1087.16,1096.37
2005-12-02,1100.61,1119.42,1100.61,1119.42
2005-12-05,1120.79,1123.17,1113.57,1120.58
2005-12-06,1120.79,1129.12,1119.48,1123.44
2005-12-07,1125.64,1155.42,1125.64,1151.37
2005-12-08,1152.96,1170.02,1150.66,1158.32
2005-12-09,1159.28,1166.84,1150.64,1160.07
2005-12-12,1164.16,1184.11,1164.16,1175.01
2005-12-13,1176.68,1182.85,1174.86,1182.03
2005-12-14,1183.71,1185.91,1165.57,1173.72
2005-12-15,1173.82,1173.82,1152.58,1155.96
2005-12-16,1154.51,1155.07,1139.58,1143.43
2005-12-19,1146.26,1163.1,1146.26,1162.33
2005-12-20,1164.4,1171.37,1155.5,1163.03
2005-12-21,1162.14,1164.67,1155.86,1160.56
2005-12-22,1158.9,1164.02,1155.42,1164.02
2005-12-23,1162.73,1164.64,1153.58,1158.34
2005-12-27,1158.37,1164.4,1158.27,1161.71
2005-12-28,1160.09,1164.14,1157.84,1164.14
2005-12-29,1163.44,1169.91,1157.42,1162.64
2006-01-02,1161.78,1171.71,1161.3,1171.71
2006-01-03,1170.09,1186.46,1170.09,1184.69
2006-01-04,1188.25,1211.7,1188.25,1211.7
2006-01-05,1213.15,1221.17,1204.96,1211
2006-01-06,1210.22,1225,1205.74,1222.25
2006-01-09,1224.67,1247.46,1224.67,1245.05
2006-01-11,1245.12,1265.36,1242.78,1261.28
2006-01-12,1263.59,1268.66,1253.4,1256.25
2006-01-13,1252.13,1258.87,1246.37,1250.43
2006-01-16,1251.26,1255.34,1230.27,1235.26
2006-01-17,1232.91,1232.91,1204.73,1212.87
2006-01-18,1200.51,1210.18,1183.71,1193.2
2006-01-19,1195.72,1230.06,1195.72,1230.06
2006-01-20,1232.58,1238.01,1216.57,1222.89
2006-01-23,1204.83,1211.18,1195.21,1200.13
2006-01-24,1204.14,1212.63,1204.14,1207.22
2006-01-25,1211.63,1230.12,1211.63,1230.12
2006-01-26,1231.8,1233.81,1219.2,1226.65
2006-01-27,1231.03,1235.48,1225.23,1229.71
2006-01-30,1231.4,1235.81,1227.72,1232.32
2006-02-01,1232.64,1243.66,1232.64,1240.7
2006-02-02,1244.19,1247.63,1239.19,1243.39
2006-02-03,1243.71,1245.97,1237.83,1244.13
2006-02-06,1244.1,1247.55,1240.83,1245.65
2006-02-07,1248.38,1259.96,1248.2,1259.36
2006-02-08,1254.88,1254.88,1235.88,1238.17
2006-02-09,1241.27,1247.68,1237.13,1246.64
2006-02-10,1247.45,1255.61,1245.38,1253.11
2006-02-13,1252.77,1260.1,1248.82,1252.4
2006-02-14,1249.97,1249.97,1226.83,1230.38
2006-02-15,1231.95,1236.94,1221.01,1236.94
2006-02-16,1237.13,1241.87,1234.14,1237.87
2006-02-17,1238.12,1246.05,1237.52,1243.47
2006-02-20,1243.79,1250.99,1241.89,1247.41
2006-02-21,1244.24,1244.24,1230.54,1236.09
2006-02-22,1233.99,1233.99,1224.49,1231.25
2006-02-23,1230.79,1231.01,1219.09,1224.16
2006-02-24,1223.18,1225.13,1212.29,1216.14
2006-02-27,1216.16,1239.99,1216.16,1235.42
2006-02-28,1236.68,1240.57,1229.96,1230.66
2006-03-01,1225.67,1239.94,1222.21,1239.27
2006-03-02,1240.82,1250.64,1240.82,1249.68
2006-03-03,1250.6,1261.27,1248.69,1261.27
2006-03-06,1258.35,1263.43,1256.89,1262.69
2006-03-07,1261.26,1265.39,1246.25,1246.25
2006-03-08,1241.18,1241.18,1222.42,1233.6
2006-03-09,1234.29,1240.12,1225.94,1239.58
2006-03-10,1238.56,1249.4,1238.39,1247.42
2006-03-13,1248.16,1250.31,1241.9,1243.66
2006-03-14,1243.09,1245.38,1240.15,1245.38
2006-03-15,1245.96,1251.04,1241.47,1244.44
2006-03-16,1245.75,1276.35,1245.75,1273.8
2006-03-17,1274.82,1306.24,1274.82,1305.18
2006-03-20,1307.56,1334.62,1307.56,1330.11
2006-03-21,1330.19,1339.77,1318.45,1327.14
2006-03-22,1324.64,1324.64,1299.89,1302.33
2006-03-23,1307.15,1321.96,1298.4,1305.62
2006-03-24,1310.75,1319.6,1307.4,1311.37
2006-03-27,1310.26,1312.48,1306.13,1311.95
2006-03-28,1312.25,1327.9,1312.25,1325.22
2006-03-29,1323.39,1335.77,1321.63,1322.97
2006-04-03,1322.98,1331.7,1322.3,1329.31
2006-04-04,1329.37,1333.48,1323.88,1326.45
2006-04-05,1330.7,1344.97,1330.7,1344.6
2006-04-06,1347.21,1356.85,1346.58,1355.01
2006-04-07,1355.85,1364.62,1349.79,1363.3
2006-04-11,1364.41,1367.5,1357.38,1360.13
2006-04-12,1358.32,1375.74,1353.97,1372.39
2006-04-13,1373.02,1383.97,1373.02,1382.12
2006-04-17,1384.33,1389.84,1379.27,1386.79
2006-04-18,1386.91,1417.38,1386.91,1417.38
2006-04-19,1423.85,1456.33,1423.85,1453.23
2006-04-20,1455.15,1490.65,1455.15,1464.53
2006-04-21,1460.59,1468.17,1444.53,1459.29
2006-04-24,1456.78,1459.2,1436.63,1442.87
2006-04-25,1442.63,1458.78,1440.38,1458.78
2006-04-26,1460.8,1485.73,1460.64,1481.72
2006-04-27,1486.65,1499.99,1468.81,1474.61
2006-04-28,1469.93,1469.93,1447.54,1464.41
2006-05-01,1468.2,1479,1468.2,1476.46
2006-05-02,1485.69,1495.47,1470.99,1475.89
2006-05-03,1481.76,1499.07,1475.89,1499.07
2006-05-04,1501.82,1501.85,1479.48,1484.33
2006-05-05,1483.67,1486.05,1468.87,1483.06
2006-05-08,1486.38,1507.93,1486.38,1507.93
2006-05-09,1511.55,1538.25,1507.93,1532.62
2006-05-10,1536.25,1539.86,1524.22,1539.4
2006-05-11,1540.8,1553.06,1536.91,1553.06
2006-05-12,1539.31,1553.06,1519.92,1525.78
2006-05-15,1506.51,1525.78,1428.46,1429.54
2006-05-16,1427.51,1437.11,1339.23,1427.81
2006-05-17,1438.58,1484.12,1427.81,1462.16
2006-05-18,1410.21,1416.11,1375.07,1400.85
2006-05-19,1397.54,1411.74,1389.58,1392.99
2006-05-22,1391.83,1397.42,1304.35,1309.05
2006-05-23,1294.71,1327.5,1272.26,1326.26
2006-05-24,1334.13,1339.36,1311.93,1323.15
2006-05-29,1332.91,1354.43,1326.8,1333.88
2006-05-30,1334.82,1370.56,1334.82,1366.17
2006-05-31,1335.05,1343.62,1326.21,1330
2006-06-01,1330,1346.47,1310.96,1321.56
2006-06-02,1327.3,1347.69,1316.15,1347.69
2006-06-05,1348.47,1359.53,1342.9,1349.04
2006-06-06,1328.72,1328.72,1305.67,1316.95
2006-06-07,1309.12,1309.12,1281.19,1287.18
2006-06-08,1271.05,1287.18,1229.95,1241.33
2006-06-09,1246.23,1274.75,1241.33,1274.75
2006-06-12,1263.69,1273.11,1258.57,1273.11
2006-06-13,1254.59,1256.15,1232.18,1236.57
2006-06-14,1233.92,1239.29,1222.28,1234.2
2006-06-15,1249.16,1259.69,1236.43,1241.65
2006-06-16,1265.69,1309.53,1265.69,1309.53
2006-06-19,1301.2,1301.2,1286.65,1295.05
2006-06-20,1283.45,1295.11,1277.02,1294.97
2006-06-21,1296.85,1301.17,1287.92,1293.29
2006-06-22,1306.78,1313.68,1293.29,1303.45
2006-06-23,1295.46,1295.46,1283.23,1290.16
2006-06-26,1289.77,1289.96,1276.43,1283.85
2006-06-27,1286.23,1292.31,1281.6,1285.63
2006-06-28,1272.83,1277.76,1266.31,1272.05
2006-06-29,1275.2,1279.12,1271.39,1274.74
2006-06-30,1303.02,1311.62,1301.71,1310.26
2006-07-03,1310.21,1327.76,1308.85,1327.76
2006-07-04,1339.1,1341.37,1333.01,1337.87
2006-07-05,1334.6,1345.64,1333.36,1338.32
2006-07-06,1330.85,1340.02,1318.16,1340.02
2006-07-07,1343.33,1350.72,1340.91,1347.91
2006-07-10,1342.75,1351.29,1335.72,1339.83
2006-07-11,1339.91,1349.28,1339.84,1343.95
2006-07-12,1346.96,1355.19,1341.52,1345.87
2006-07-13,1344.71,1349.87,1330.01,1334.03
2006-07-14,1313.85,1317.02,1298.16,1303.59
2006-07-17,1293.25,1293.25,1279.67,1283.95
2006-07-18,1286.58,1294.16,1281.67,1286.05
2006-07-19,1291.51,1294.57,1277.6,1280.5
2006-07-20,1300.23,1315.59,1300.23,1315.59
2006-07-21,1305.19,1314.91,1302.71,1314.58
2006-07-24,1306.86,1306.86,1295.44,1303.15
2006-07-25,1312.43,1316.81,1302.49,1307.78
2006-07-26,1308.1,1316.01,1307.28,1312.83
2006-07-27,1314.24,1335.01,1314.22,1330.59
2006-07-28,1332.6,1337.41,1332.43,1337.41
2006-07-31,1345.74,1351.69,1342.68,1351.65
2006-08-01,1351.83,1372.22,1351.01,1371.69
2006-08-02,1369.29,1394.36,1368.57,1394.36
2006-08-03,1397.39,1400.74,1376.44,1379.72
2006-08-04,1379.93,1391.05,1379.93,1389.35
2006-08-07,1390.5,1408.39,1390.5,1403.49
2006-08-08,1405.42,1409.7,1393.34,1396.08
2006-08-09,1394.82,1413.79,1392.1,1413.1
2006-08-10,1411.08,1419.22,1384,1384.86
2006-08-11,1392.51,1405.59,1392.51,1402.19
2006-08-14,1405.67,1415.22,1399.59,1415.22
2006-08-15,1415.09,1424.24,1415.09,1424.24
2006-08-16,1433.01,1441.96,1429.23,1437.77
2006-08-22,1438.43,1441.46,1425.19,1435.03
2006-08-23,1433.19,1438.63,1430.28,1438.63
2006-08-24,1429.5,1436.61,1424.9,1429.48
2006-08-25,1430.25,1432.06,1410.8,1416.93
2006-08-28,1416.71,1429.57,1414.87,1418
2006-08-29,1423.89,1432.93,1418.82,1432.93
2006-08-30,1434.09,1436.99,1420.46,1425.23
2006-08-31,1430.62,1432.97,1424.21,1431.26
2006-09-01,1430.62,1444.49,1430.62,1444.49
2006-09-04,1452.9,1469.56,1449.7,1469.56
2006-09-05,1472.02,1473.02,1461.7,1468.24
2006-09-06,1468.16,1472.56,1463.75,1472.56
2006-09-07,1461.34,1470.47,1456.35,1470.47
2006-09-08,1463.57,1467.72,1458.01,1466.58
2006-09-11,1465.54,1465.54,1442,1447.25
2006-09-12,1444.91,1444.91,1417.24,1435.21
2006-09-13,1443.17,1457.3,1443.17,1451.08
2006-09-14,1455.05,1462,1454.27,1461.29
2006-09-15,1460.32,1465.7,1455.34,1465.7
2006-09-18,1465.67,1474.26,1462.45,1474.26
2006-09-19,1473.52,1487.23,1473.22,1485.35
2006-09-20,1476.49,1483.89,1471.08,1479.31
2006-09-21,1482.02,1507.37,1482.02,1507.37
2006-09-22,1500.82,1515.41,1500.51,1510.83
2006-09-25,1506.52,1506.76,1496.01,1506.76
2006-09-26,1507.94,1510.42,1492.77,1500.11
2006-09-27,1505.04,1523.06,1505.04,1523.06
2006-09-28,1523.98,1533.8,1520.81,1533.8
2006-09-29,1532.93,1534.62,1526.24,1534.62
2006-10-02,1530.63,1533.74,1522.41,1528.91
2006-10-03,1522.07,1537.71,1520.91,1537.71
2006-10-04,1537.61,1537.62,1515.46,1537.09
2006-10-05,1542.1,1549.46,1534.97,1544.98
2006-10-06,1547.16,1560.23,1547.16,1549.63
2006-10-09,1549.6,1551.14,1534.05,1543.42
2006-10-10,1538.8,1554.92,1538.8,1554.92
2006-10-11,1554.36,1563.26,1548.51,1553.12
2006-10-12,1553.4,1554.02,1539.67,1549.54
2006-10-13,1554.85,1573.02,1554.85,1572.2
2006-10-16,1574.15,1579.51,1555.55,1561.79
2006-10-17,1562.1,1566.96,1561.37,1566.82
2006-10-18,1561.19,1565.29,1556.95,1564.55
2006-10-19,1565.24,1572.96,1564.99,1568.6
2006-10-20,1569.82,1572.85,1565.15,1572.85
2006-10-30,1569.91,1583.1,1568.74,1580.19
2006-10-31,1579.7,1588.53,1575.05,1582.63
2006-11-01,1583.93,1589.92,1576.44,1589.87
2006-11-02,1588.76,1607.7,1582.77,1607.7
2006-11-03,1607.21,1617,1606.57,1612.92
2006-11-06,1613.92,1649.44,1612.13,1640.85
2006-11-07,1649.46,1664.42,1644.32,1654.15
2006-11-08,1652.64,1655.19,1642.08,1646.07
2006-11-09,1644.86,1660.26,1644.62,1660.26
2006-11-10,1659.22,1673.13,1655.29,1664.84
2006-11-13,1663.9,1663.9,1636.55,1639.27
2006-11-14,1644.19,1672.07,1644.19,1672.07
2006-11-15,1677.35,1680.55,1664.86,1670.11
2006-11-16,1673.5,1673.5,1660.17,1668.82
2006-11-17,1668.69,1678.79,1666.4,1672.11
2006-11-20,1668.29,1684.73,1665.3,1684.01
2006-11-21,1684.39,1684.39,1672.94,1681.34
2006-11-22,1684.98,1705.44,1684.98,1705.44
2006-11-23,1708.03,1709.05,1696.65,1704.13
2006-11-24,1702.92,1718.3,1698.48,1717.73
2006-11-27,1720.84,1738.41,1716.49,1728.93
2006-11-28,1712.96,1716.3,1689.7,1691.08
2006-11-29,1700.15,1713.4,1696.93,1713.4
2006-11-30,1723.6,1737.34,1715.23,1718.96
2006-12-01,1718.41,1735.53,1718.41,1734.75
2006-12-04,1733.74,1734.62,1726.3,1731.24
2006-12-05,1737.26,1776.76,1737.26,1776.76
2006-12-06,1783.18,1801.64,1779.43,1784.43
2006-12-07,1780.28,1786.71,1772.18,1782.12
2006-12-08,1782.76,1782.76,1770.68,1775.29
2006-12-11,1775.23,1780.64,1751.9,1759.67
2006-12-12,1760.74,1760.74,1741.62,1754.58
2006-12-13,1753.81,1758.16,1741.27,1753.8
2006-12-14,1755.21,1767.8,1751.31,1767.8
2006-12-15,1773.38,1792.16,1773.38,1792.16
2006-12-18,1794.7,1795.51,1776.92,1787.62
2006-12-19,1781.97,1782.06,1719.31,1736.67
2006-12-20,1751.77,1773.99,1751.77,1766.8
2006-12-21,1767.24,1789.09,1767.24,1789.09
2006-12-22,1786.7,1789.15,1778.8,1785.76
2006-12-26,1784.2,1787.68,1781.99,1783.98
2006-12-27,1788.61,1803.26,1781.99,1803.26
2006-12-28,1805.12,1805.12,1805.12,1805.12
2007-01-02,1810.43,1836.52,1810.43,1836.52
2007-01-03,1832.34,1837.08,1829.63,1834.71
2007-01-04,1836.09,1843.35,1820.81,1824.1
2007-01-05,1822.21,1832.55,1813.9,1832.55
2007-01-08,1825.01,1825.01,1804.35,1813.39
2007-01-09,1818.02,1822.5,1770.59,1780.88
2007-01-10,1764.83,1764.83,1703.66,1710.37
2007-01-11,1723.23,1732.09,1698.84,1703.84
2007-01-12,1714.04,1714.04,1627.76,1678.04
2007-01-15,1686.97,1730.48,1686.97,1730.48
2007-01-16,1736.25,1755.88,1736.25,1754.29
2007-01-17,1754.51,1761.46,1752.81,1758.48
2007-01-18,1763,1783.65,1763,1777.71
2007-01-19,1776.63,1795.56,1768.66,1795.56
2007-01-22,1799.92,1817.41,1799.92,1817.41
2007-01-23,1815.7,1815.7,1789.3,1808.58
2007-01-24,1812.49,1819.33,1798.29,1805.68
2007-01-25,1803.77,1805.38,1764.06,1773.96
2007-01-26,1757.18,1759.21,1736.59,1759.21
2007-01-29,1753.37,1771.33,1753.37,1765
2007-01-30,1767.36,1773.91,1753.45,1765.52
2007-01-31,1765.2,1767.74,1742.56,1757.26
2007-02-01,1763.23,1772.21,1754.12,1771.33
2007-02-02,1774.66,1786.4,1771.47,1780.38
2007-02-05,1775.18,1776.06,1762.54,1768.54
2007-02-06,1765.92,1770.38,1757.39,1761.29
2007-02-07,1760.15,1773.05,1753.18,1764.91
2007-02-08,1760.52,1760.52,1741.29,1751.31
2007-02-09,1747.24,1747.24,1732.27,1740.31
2007-02-12,1731.23,1745.52,1724.03,1734.46
2007-02-13,1733.56,1742.29,1721.78,1727.36
2007-02-14,1740.25,1761.2,1740.25,1750.99
2007-02-15,1767.52,1790.41,1767.52,1790.41
2007-02-16,1794.42,1803.73,1789.68,1794.36
2007-02-19,1796.47,1804.47,1794.68,1799.29
2007-02-20,1799.23,1806.48,1794.16,1806.48
2007-02-21,1809.18,1817.9,1806.54,1816.56
2007-02-22,1817.43,1825.04,1802.34,1808.43
2007-02-23,1808.58,1808.58,1784.89,1791.55
2007-02-26,1791.38,1791.38,1775.11,1783.95
2007-02-27,1785.29,1794.17,1760.98,1764.01
2007-02-28,1686.48,1740.97,1663.39,1740.97
2007-03-01,1750.18,1774.49,1750.18,1759.49
2007-03-02,1753.81,1764.97,1752.36,1760.02
2007-03-05,1735.52,1739.83,1691.68,1698.81
2007-03-06,1706.96,1734.14,1706.96,1732.43
2007-03-07,1741.58,1755.3,1737.88,1743.18
2007-03-08,1745.12,1774.09,1745.12,1771.56
2007-03-09,1778.77,1784.05,1759.81,1764.58
2007-03-12,1766.73,1794.52,1766.73,1794.52
2007-03-13,1796.41,1798.62,1786.54,1797.4
2007-03-14,1767.39,1776.51,1756.67,1762.28
2007-03-15,1773.77,1785.72,1771.03,1776.36
2007-03-16,1777.12,1786.93,1772.12,1777.89
2007-03-20,1787.9,1792.22,1768.9,1775.42
2007-03-21,1776.56,1781.24,1768.02,1779.24
2007-03-22,1789.73,1809.06,1789.73,1809.06
2007-03-23,1812.64,1813.43,1801.11,1805.96
2007-03-26,1805.85,1813.72,1803.98,1813.72
2007-03-27,1815.77,1824.96,1812.48,1819.66
2007-03-28,1813.12,1813.12,1794.11,1800.39
2007-03-29,1790.38,1817.72,1786.89,1817.72
2007-03-30,1826.06,1833.68,1823.99,1830.92
2007-04-02,1835.01,1852.97,1835.01,1849.38
2007-04-03,1855.34,1894.58,1855.34,1894.58
2007-04-04,1915.52,1930.27,1915.52,1922.05
2007-04-05,1924.87,1927.47,1889.09,1895.61
2007-04-09,1904.83,1914.89,1904.06,1913.74
2007-04-10,1913.8,1926.54,1910.51,1925.47
2007-04-11,1927.64,1939.08,1919.68,1931.04
2007-04-12,1917.45,1933.29,1911.14,1930.4
2007-04-13,1935.23,1944.84,1934.12,1941.15
2007-04-16,1947.83,1963.89,1947.83,1963.81
2007-04-17,1970.62,1975.2,1958.01,1965.43
2007-04-18,1968.48,1974.33,1956.23,1959.68
2007-04-19,1949.78,1951.54,1912.73,1918.35
2007-04-20,1933.14,1968.73,1933.14,1968.73
2007-04-23,1981.99,1993.81,1978.35,1986.73
2007-04-24,1983.81,1992.89,1976.93,1981.56
2007-04-25,1977.15,1986.74,1972.03,1986.67
2007-04-26,1996.81,2017.96,1996.67,2016.03
2007-04-27,2012.38,2019.68,2001.89,2019.68
2007-04-30,2019.4,2021.01,1993.55,1999.17
2007-05-01,1994.51,2007.3,1990.38,2001.18
2007-05-02,2006.36,2016.03,1987.89,2008.56
2007-05-03,2016.81,2030.84,2016.81,2025.64
2007-05-04,2032.4,2042.48,2024.85,2033.37
2007-05-07,2038.75,2042.1,2027.98,2037.04
2007-05-08,2035.99,2035.99,2014.17,2022.79
2007-05-09,2019.68,2039.56,2010.04,2037.98
2007-05-10,2041.47,2049.53,2035.46,2047.03
2007-05-11,2025.68,2028.47,2012.81,2022.3
2007-05-14,2037.2,2048.8,2031.16,2044.21
2007-05-15,2048.89,2049.62,2030.7,2037.78
2007-05-16,2034.93,2063.76,2034.1,2063.76
2007-05-21,2067.89,2072.07,2055.88,2071.27
2007-05-22,2071.38,2078.75,2065.78,2078.75
2007-05-23,2079.82,2111.83,2079.82,2104.25
2007-05-24,2096.6,2098.47,2073.23,2078.61
2007-05-25,2059.54,2060.42,2043.96,2060.42
2007-05-28,2066.04,2080.86,2061.13,2076.76
2007-05-29,2076.91,2079,2051.87,2058.74
2007-05-30,2054.67,2065.37,2043.25,2055.39
2007-05-31,2071.63,2084.32,2068.63,2084.32
2007-06-04,2097.08,2113.36,2094.53,2111.75
2007-06-05,2110.49,2117.58,2084.01,2093.11
2007-06-06,2088.12,2112.51,2085.05,2102.43
2007-06-07,2089.49,2105.5,2082.2,2093.81
2007-06-08,2064.18,2067.62,2045.24,2054.45
2007-06-11,2063.33,2084.03,2063.33,2084.03
2007-06-12,2086.65,2112.16,2086.65,2108.58
2007-06-13,2095.5,2095.5,2080.08,2088.6
2007-06-14,2102.38,2113.38,2096.84,2108.4
2007-06-15,2120.43,2122.89,2108.25,2120.63
2007-06-18,2126.9,2137.46,2113.52,2126.49
2007-06-19,2117.41,2142.18,2117.41,2142.18
2007-06-20,2139.81,2161.07,2139.81,2161.07
2007-06-21,2152.36,2162.31,2141.2,2152.34
2007-06-22,2150.15,2156.97,2135.66,2152.32
2007-06-25,2147.08,2152.2,2138.96,2152.2
2007-06-26,2151.9,2167.45,2143.8,2153.54
2007-06-27,2149.37,2149.37,2107.31,2125.34
2007-06-28,2129.49,2133.53,2088.26,2112.85
2007-06-29,2115.62,2140.11,2109.85,2139.28
2007-07-02,2138.05,2167.82,2138.05,2167.82
2007-07-03,2168.41,2191.88,2168.41,2189.12
2007-07-04,2191.57,2197.07,2184.32,2196.11
2007-07-05,2197.41,2220.92,2197.41,2220.92
2007-07-06,2219.8,2227.05,2215.84,2227.05
2007-07-09,2229.43,2272.3,2229.43,2271.34
2007-07-10,2274.24,2285.03,2267.74,2282.37
2007-07-11,2264.08,2276.66,2251.92,2273.41
2007-07-12,2281.12,2298.37,2278.6,2284.91
2007-07-13,2307.87,2320.41,2293.32,2301.6
2007-07-16,2305.83,2313.65,2277.96,2286.22
2007-07-17,2285.76,2301.34,2282.64,2301.34
2007-07-18,2297.24,2297.24,2285.07,2294.59
2007-07-19,2293.55,2333.67,2290.87,2333.67
2007-07-20,2341.9,2366.39,2337.49,2366.39
2007-07-23,2351.21,2380.21,2344.12,2380.21
2007-07-24,2383.58,2401.13,2373.95,2401.13
2007-07-25,2383.45,2395.95,2375.7,2394.57
2007-07-26,2395.11,2405.96,2354.78,2365.26
2007-07-27,2316.79,2329.58,2282.27,2298.4
2007-07-30,2293.87,2307.28,2268.53,2301.55
2007-07-31,2316.88,2348.66,2316.88,2348.66
2007-08-01,2328.57,2328.57,2242.28,2256.31
2007-08-02,2274.23,2296.3,2224.49,2270.85
2007-08-03,2285.06,2294.73,2259.1,2269.79
2007-08-06,2232.35,2232.35,2161.96,2189.11
2007-08-07,2207.42,2223.03,2166.81,2174.07
2007-08-08,2190.35,2263.5,2190.35,2262.63
2007-08-09,2289.57,2298.6,2233.58,2241.39
2007-08-10,2183.01,2207.39,2155.91,2207.39
2007-08-13,2210.92,2211.46,2185.9,2211.46
2007-08-14,2201.86,2201.86,2159.34,2168.63
2007-08-15,2137.21,2137.21,2019.23,2029.08
2007-08-16,1963.8,1963.8,1863.72,1908.64
2007-08-20,1985.59,2042.37,1985.59,2041.58
2007-08-21,2040.96,2063.24,1987.45,1993.01
2007-08-22,2001.89,2062.99,1999.11,2062.99
2007-08-23,2099.05,2139.31,2099.05,2117.65
2007-08-24,2110.65,2143.11,2092.97,2143.11
2007-08-27,2164.86,2181.05,2162.75,2175.35
2007-08-28,2169.27,2177.37,2148.05,2159.61
2007-08-29,2106.68,2134.87,2085.84,2134.87
2007-08-30,2158.98,2171.88,2144.36,2150.72
2007-08-31,2154.12,2194.34,2151.12,2194.34
2007-09-03,2196.78,2214.82,2192.79,2213.57
2007-09-04,2213.99,2226.99,2202.18,2215.12
2007-09-05,2224.89,2230.66,2193.36,2214.62
2007-09-06,2201.22,2220.78,2195.04,2220.78
2007-09-07,2227.86,2243.2,2227.86,2239.89
2007-09-10,2203.29,2210.96,2195.14,2209.63
2007-09-11,2210.42,2220.89,2204.98,2211.4
2007-09-12,2219.09,2227.48,2194.1,2209.92
2007-09-13,2211.24,2222.75,2199.61,2222.75
2007-09-14,2231.38,2234.32,2219.99,2225.61
2007-09-17,2229.99,2236.09,2210.45,2223.22
2007-09-18,2220.07,2239.86,2217.22,2239.86
2007-09-19,2284.17,2313.34,2275.85,2313.34
2007-09-20,2319.88,2331.04,2304.62,2304.62
2007-09-21,2299.59,2335.49,2294.6,2335.49
2007-09-24,2334.96,2353.62,2325.85,2353.62
2007-09-25,2347.4,2348.77,2323.6,2330.36
2007-09-26,2330.98,2361.01,2330.98,2361.01
2007-09-27,2375.59,2381.06,2369.56,2378.83
2007-09-28,2379.41,2385.24,2355.03,2359.21
2007-10-01,2361.01,2399.46,2361.01,2399.46
2007-10-02,2415.74,2464.93,2415.74,2464.93
2007-10-03,2468.47,2498.79,2441.01,2451.59
2007-10-04,2441.84,2478.58,2439.09,2473.15
2007-10-05,2475.73,2503.81,2475.73,2500.58
2007-10-08,2513.36,2534.02,2508.41,2523.7
2007-10-09,2519.09,2546.61,2509.29,2546.61
2007-10-10,2555.37,2592.32,2555.37,2591.48
2007-10-11,2595.59,2638.21,2595.59,2638.21
2007-10-17,2615.36,2641.59,2602.81,2641.59
2007-10-18,2646.21,2661.27,2612.29,2616.74
2007-10-19,2605.34,2609.87,2548.53,2563.75
2007-10-22,2489.11,2503.45,2446.76,2453.21
2007-10-23,2474.64,2555.83,2474.64,2553.8
2007-10-24,2571.71,2597.35,2519.03,2524.98
2007-10-25,2542.72,2596.77,2542.72,2596.65
2007-10-26,2608.57,2655.15,2608.1,2624.42
2007-10-29,2646.56,2675.09,2646.56,2667.53
2007-10-30,2666.04,2689.91,2654.36,2662.91
2007-10-31,2649.26,2649.26,2618.03,2643.49
2007-11-01,2681.63,2732.66,2681.63,2704.65
2007-11-02,2649.14,2717.58,2636.85,2710.62
2007-11-05,2708.57,2727.91,2639.95,2652.48
2007-11-06,2663.25,2681.89,2660.35,2681.89
2007-11-07,2704.65,2724.05,2687.8,2713.98
2007-11-08,2666.91,2680.3,2640.14,2678.22
2007-11-09,2675.17,2707.66,2663.55,2707.66
2007-11-12,2669.87,2701.97,2649.96,2671.89
2007-11-13,2665.12,2678.62,2630.86,2654.21
2007-11-14,2692.74,2714.21,2676.11,2691.87
2007-11-15,2695.85,2716.7,2678.77,2705.82
2007-11-16,2678.45,2689.56,2647.64,2668.7
2007-11-19,2675.45,2685.63,2636.9,2646.81
2007-11-20,2601.9,2630.79,2551.03,2624.86
2007-11-21,2612.62,2632.15,2548.99,2563.62
2007-11-22,2539.82,2571.68,2526.95,2569.51
2007-11-23,2581.71,2595.54,2574.64,2584.35
2007-11-26,2606.12,2648.04,2606.12,2648.04
2007-11-27,2612.56,2634.49,2604.83,2627.95
2007-11-28,2643.55,2671.89,2639.66,2671.89
2007-11-29,2716.81,2737.81,2693.12,2699.82
2007-11-30,2704.05,2733.93,2686.5,2688.33
2007-12-03,2699.73,2726.92,2697.83,2726.92
2007-12-04,2722.53,2752.93,2707.35,2752.93
2007-12-05,2753.28,2768.06,2733.26,2768.06
2007-12-06,2791.27,2802.67,2779.27,2795.39
2007-12-07,2812.79,2818.53,2771.5,2778.95
2007-12-10,2783.92,2814.45,2777.02,2790.26
2007-12-11,2801.77,2810.96,2790.7,2810.96
2007-12-12,2778.15,2798.82,2772.6,2795.84
2007-12-13,2797.17,2800.86,2748.72,2755.73
2007-12-14,2754.24,2754.24,2719.5,2740.06
2007-12-17,2733.67,2733.67,2645.32,2664.91
2007-12-18,2644.55,2674.14,2629.07,2646.23
2007-12-19,2661.76,2672.18,2643.3,2657.98
2007-12-26,2682.76,2714.55,2682.21,2714.55
2007-12-27,2717.34,2739.7,2717.32,2739.7
2007-12-28,2729.36,2745.83,2723.98,2745.83
2008-01-02,2742.11,2742.11,2709.15,2731.51
2008-01-03,2712.38,2717.83,2697.64,2715.07
2008-01-04,2717.36,2769.42,2717.1,2765.18
2008-01-07,2737.55,2776.78,2732.42,2776.39
2008-01-08,2781.71,2800.3,2771.8,2785.62
2008-01-09,2772.26,2830.26,2772.07,2830.26
2008-01-14,2828.18,2838.47,2788.62,2810.37
2008-01-15,2822.39,2838.27,2713.52,2730.03
2008-01-16,2681.63,2681.63,2557.03,2592.31
2008-01-17,2606.74,2649.28,2558.41,2649.28
2008-01-18,2579.33,2634.82,2542.87,2611.12
2008-01-21,2585.17,2597.24,2461.12,2485.87
2008-01-22,2389.63,2389.63,2231.48,2294.52
2008-01-23,2402.89,2490.03,2386.47,2476.28
2008-01-24,2505.27,2547.12,2476.29,2516.7
2008-01-25,2552.51,2620.49,2552.51,2620.49
2008-01-28,2574.05,2607.72,2561.28,2582.04
2008-01-29,2610.32,2630.52,2591.8,2607.84
2008-01-30,2627.28,2636.83,2581.99,2610.36
2008-01-31,2610.02,2627.25,2586.11,2627.25
2008-02-01,2645.37,2660.74,2613.51,2646.82
2008-02-04,2669.98,2719.22,2669.98,2701.62
2008-02-05,2687.61,2725.11,2685.29,2704.25
2008-02-06,2630.58,2641.04,2608.59,2639.09
2008-02-11,2624.2,2639.11,2573.39,2589.37
2008-02-12,2610.37,2627.07,2581.91,2592.07
2008-02-13,2622.23,2632.09,2604.25,2610.78
2008-02-14,2644.92,2675.64,2644.92,2675.64
2008-02-15,2645.37,2688.18,2641.87,2688.18
2008-02-18,2688.18,2707.46,2673.36,2684.7
2008-02-19,2702.48,2713.17,2701.1,2711.87
2008-02-20,2710.75,2714.39,2674.29,2689.26
2008-02-21,2711.79,2734.21,2707.27,2734.21
2008-02-22,2720.36,2741.84,2718.46,2741.17
2008-02-25,2760.25,2767.84,2745.03,2751.86
2008-02-26,2767.27,2773.42,2732.63,2738.87
2008-02-27,2758.24,2764.87,2730.78,2740.13
2008-02-28,2738.79,2757.09,2738.65,2756.31
2008-02-29,2745.38,2749.48,2712.37,2721.93
2008-03-03,2673.12,2689.64,2642,2652.31
2008-03-04,2672.1,2681.75,2610.17,2634.75
2008-03-05,2634.15,2645.91,2611.7,2639.64
2008-03-06,2663.57,2671.02,2647.15,2656.46
2008-03-10,2605.84,2605.84,2514.9,2527.86
2008-03-11,2511.67,2523.53,2446.23,2523.53
2008-03-12,2589.33,2602.64,2542.36,2556.24
2008-03-13,2556.24,2556.24,2432.83,2440.59
2008-03-14,2440.59,2475.33,2381.83,2383.41
2008-03-17,2304.24,2312.32,2239.72,2312.32
2008-03-18,2312.32,2339.8,2242.6,2339.8
2008-03-19,2339.8,2390,2301.72,2323.57
2008-03-24,2319.87,2339.29,2291.14,2339.29
2008-03-25,2339.29,2419.62,2339.29,2419.62
2008-03-26,2419.62,2459.97,2402.46,2440.63
2008-03-27,2440.63,2451.35,2405.14,2451.35
2008-03-28,2451.35,2477.59,2448.09,2477.59
2008-03-31,2468.64,2476.57,2430.92,2447.29
2008-04-01,2447.3,2464.49,2343.23,2393.25
2008-04-02,2393.25,2432.99,2331.86,2342.18
2008-04-03,2342.18,2351.01,2221.01,2237.97
2008-04-04,2237.97,2277.09,2237.97,2277.09
2008-04-07,2282.92,2290.87,2252.05,2286.79
2008-04-08,2286.8,2286.8,2245.78,2249.77
2008-04-09,2249.77,2268.05,2172.42,2180.09
2008-04-10,2180.09,2235.92,2167.64,2235.92
2008-04-11,2255.72,2303.92,2254.07,2303.92
2008-04-14,2259.54,2279.02,2243.09,2272.47
2008-04-15,2281.61,2305.71,2278.98,2294.26
2008-04-16,2309.5,2337.91,2309.5,2337.91
2008-04-17,2364.21,2374.29,2325.8,2341.78
2008-04-18,2343.87,2362.79,2339.39,2349.27
2008-04-21,2381.37,2387.06,2325.95,2335.87
2008-04-22,2326.39,2326.39,2279.37,2289.1
2008-04-23,2288.11,2314.3,2269.56,2314.3
2008-04-24,2328.25,2329.8,2265.88,2269.98
2008-04-25,2279.5,2279.7,2231.65,2240.58
2008-04-28,2248.78,2257.28,2222.71,2254.3
2008-04-29,2269.56,2305.14,2269.56,2303.53
2008-04-30,2302.6,2304.52,2277.4,2304.52
2008-05-02,2327.25,2343.46,2322.18,2342.76
2008-05-05,2362.89,2387.98,2354.89,2387.98
2008-05-06,2390.53,2394.13,2366.45,2371.83
2008-05-07,2378.5,2389.02,2367.62,2382.7
2008-05-08,2364.15,2376.92,2345.64,2376.92
2008-05-09,2378.71,2381.84,2359.83,2375.03
2008-05-12,2367.65,2382.49,2357.54,2378
2008-05-13,2391.86,2426.09,2388.32,2418.89
2008-05-14,2424.41,2458.3,2424.06,2449.34
2008-05-15,2462.66,2469.38,2439.64,2449.81
2008-05-16,2460.52,2473.55,2459.81,2468.84
2008-05-19,2473.62,2513.74,2473.62,2510.96
2008-05-21,2487.96,2506.93,2473.56,2494.71
2008-05-22,2463.71,2503.95,2452.48,2503.95
2008-05-23,2507.72,2514.96,2448.31,2465.96
2008-05-26,2435.67,2447.53,2412.6,2419.72
2008-05-27,2420.87,2447.04,2388.16,2397
2008-05-28,2413.1,2433.77,2390.28,2433.77
2008-05-29,2453.79,2455.55,2426.89,2446.95
2008-05-30,2447.85,2454.98,2433.53,2444.35
2008-06-02,2444.34,2461.05,2422.92,2427.76
2008-06-03,2410.4,2424.04,2378.28,2403.81
2008-06-04,2405.82,2406.87,2356.86,2362.59
2008-06-05,2360.55,2399.67,2349.18,2399.67
2008-06-06,2427.02,2434.39,2397.86,2402.24
2008-06-09,2356.93,2410.87,2352.6,2410.07
2008-06-10,2423.64,2425.87,2360.32,2373.82
2008-06-11,2377.11,2389.59,2361.67,2374.78
2008-06-12,2349.32,2409.01,2345.05,2409.01
2008-06-13,2411.3,2415.92,2390.09,2398.41
2008-06-16,2407.9,2419.25,2389.84,2398.04
2008-06-17,2397.24,2399.96,2366.87,2377.98
2008-06-18,2377.28,2390.31,2361.08,2364.58
2008-06-19,2350.51,2376.39,2350.51,2373.06
2008-06-20,2376.07,2386.17,2353.87,2371.78
2008-06-23,2352.98,2365.92,2351,2362.74
2008-06-24,2362.47,2369.75,2353.49,2365.37
2008-06-25,2362.22,2362.22,2327.3,2341.36
2008-06-26,2347.33,2366.2,2338.39,2350.88
2008-06-27,2326.68,2344.65,2316.42,2332.11
2008-06-30,2334.41,2349.1,2333.59,2349.1
2008-07-01,2359.08,2384.5,2359.08,2378.81
2008-07-02,2378.9,2394.16,2367.03,2378.47
2008-07-03,2343.79,2343.79,2275.55,2286.61
2008-07-04,2295.98,2316.04,2295.98,2314.75
2008-07-07,2315.97,2320.6,2289.6,2303.81
2008-07-08,2294.99,2306.16,2263.77,2278.97
2008-07-09,2294.49,2308.79,2273.73,2286.03
2008-07-10,2271.16,2276.23,2241.91,2276.23
2008-07-11,2282.03,2284.96,2259.27,2276.85
2008-07-14,2268.37,2283.21,2251.33,2259.54
2008-07-15,2241.75,2245.03,2203.89,2214.85
2008-07-16,2220.73,2244.2,2211.16,2218.12
2008-07-17,2242.79,2251.88,2156.78,2167.71
2008-07-18,2169.9,2169.9,2129.39,2141.13
2008-07-21,2141.12,2195.06,2141.12,2195.06
2008-07-22,2195.83,2216.31,2190.68,2212.75
2008-07-23,2229.62,2238.66,2201.51,2225.84
2008-07-24,2218.61,2257.05,2200.49,2257.05
2008-07-25,2232.18,2245.34,2222.49,2245.34
2008-07-28,2249.59,2279.75,2249.13,2275.67
2008-07-29,2252.29,2278.67,2249.54,2278.67
2008-07-31,2300.97,2322.4,2297.96,2304.51
2008-08-01,2286.65,2286.65,2241.43,2248.75
2008-08-04,2236.72,2236.72,2214.52,2227.67
2008-08-05,2195.66,2205.52,2153.73,2185.62
2008-08-06,2203.46,2208.46,2172.33,2187.2
2008-08-07,2188.78,2199.01,2180.61,2199.01
2008-08-08,2194.82,2210.12,2184.29,2195.92
2008-08-11,2203.28,2203.28,2124.29,2133.91
2008-08-12,2123.68,2126.73,2042.5,2057.58
2008-08-13,2041.43,2077.07,2035.59,2063.52
2008-08-14,2075.34,2106.63,2075.34,2106.63
2008-08-15,2089.47,2100.39,2067.59,2085.14
2008-08-19,2069.96,2080.13,2036.71,2042.5
2008-08-20,2058.82,2072.61,2055.39,2069.7
2008-08-21,2075.37,2098.92,2075.37,2088.25
2008-08-22,2108.76,2127.21,2108.76,2120.49
2008-08-25,2116.02,2127.22,2097.56,2127.22
2008-08-26,2108.58,2119.41,2099.56,2107.55
2008-08-27,2109.29,2131.06,2109.29,2131.06
2008-08-28,2138.93,2154.32,2136.13,2144.85
2008-08-29,2153.67,2165.93,2140.86,2165.93
2008-09-01,2159.2,2168.8,2138.78,2164.62
2008-09-02,2153.38,2159.05,2127.72,2159.05
2008-09-03,2157.08,2157.08,2114.54,2116
2008-09-04,2101.57,2101.57,2058.15,2075.23
2008-09-05,2029.86,2036.14,1999.53,2022.56
2008-09-08,2070.7,2078.3,2033.81,2038
2008-09-09,2028.76,2028.76,1945.78,1958.75
2008-09-10,1918.79,1928.63,1870,1885.04
2008-09-11,1884.56,1897.44,1848.25,1870.13
2008-09-12,1875.56,1875.56,1767.25,1804.06
2008-09-15,1787.22,1791.1,1701.59,1719.25
2008-09-16,1664.48,1735.64,1592.24,1735.64
2008-09-17,1765.25,1787,1745.8,1769.89
2008-09-18,1717.74,1787.67,1709.41,1787.67
2008-09-19,1825.12,1923.24,1825.12,1891.73
2008-09-22,1923.74,1934.12,1890.37,1897.34
2008-09-23,1873.33,1905.22,1867.56,1873.1
2008-09-24,1855.02,1888.08,1855.02,1883.55
2008-09-25,1877.83,1877.83,1860.82,1870.06
2008-09-26,1865.62,1865.62,1825.21,1846.09
2008-09-29,1846.63,1856.07,1821.3,1832.51
2008-10-06,1778.9,1778.9,1634.55,1648.74
2008-10-07,1626.76,1651.03,1603.98,1619.72
2008-10-08,1579.93,1579.93,1451.67,1451.67
2008-10-13,1388.81,1468.59,1358.75,1461.87
2008-10-14,1528.72,1561.09,1528.72,1555.97
2008-10-15,1562.67,1599.83,1510.95,1520.41
2008-10-16,1442.73,1477.57,1439.21,1463.25
2008-10-17,1467.47,1467.47,1391.27,1399.42
2008-10-20,1394.61,1441.15,1377.78,1426.94
2008-10-21,1462.71,1469.36,1427.12,1440.15
2008-10-22,1422.45,1426.29,1369.23,1379.74
2008-10-23,1327.03,1337.2,1313.27,1337.2
2008-10-24,1306.77,1306.77,1239.29,1244.86
2008-10-27,1185.56,1185.56,1157.2,1166.41
2008-10-28,1119.12,1131.76,1089.34,1111.39
2008-10-29,1146.53,1146.53,1097.19,1113.62
2008-10-30,1143.11,1180.03,1140.68,1173.86
2008-10-31,1186.52,1258.98,1186.52,1256.7
2008-11-03,1281.51,1367.4,1281.51,1352.72
2008-11-04,1358.32,1378.55,1328.26,1369.79
2008-11-05,1388.62,1430.72,1357.71,1366.28
2008-11-06,1303.3,1316.58,1292.45,1307.9
2008-11-07,1273.31,1338.36,1270.6,1338.36
2008-11-10,1364.65,1375.04,1324.9,1340.68
2008-11-11,1321.78,1346.13,1317.67,1336.56
2008-11-12,1328.41,1340.13,1315.95,1326.62
2008-11-13,1305.21,1305.21,1246.82,1259.71
2008-11-14,1262.79,1295.1,1255.3,1264.38
2008-11-17,1261.31,1270.8,1228.94,1236.93
2008-11-18,1231.98,1231.98,1167.85,1189.86
2008-11-19,1185.51,1185.51,1159.96,1180.36
2008-11-20,1144.81,1157.64,1134.93,1154.97
2008-11-21,1131.68,1157.67,1102.67,1146.28
2008-11-24,1147.21,1149.66,1125.54,1141.4
2008-11-25,1169.73,1176.37,1148.76,1154.14
2008-11-26,1157.31,1193.15,1155.9,1193.15
2008-11-27,1211.45,1222.12,1185.14,1202.07
2008-11-28,1207.68,1241.54,1201.17,1241.54
2008-12-01,1240.85,1261.03,1216.84,1223.13
2008-12-02,1204.73,1204.73,1177.86,1191.36
2008-12-03,1201.13,1205.17,1188.82,1192.53
2008-12-04,1205.44,1215.13,1197.72,1205.32
2008-12-05,1197.31,1208.2,1191.78,1202.34
2008-12-09,1233.33,1266.12,1229.98,1266.12
2008-12-10,1267.02,1315.9,1267.02,1315.9
2008-12-11,1314.78,1343.71,1310.06,1316.69
2008-12-12,1307.56,1321.9,1255.91,1262.97
2008-12-15,1285.23,1359.28,1285.23,1359.28
2008-12-16,1352.67,1359.16,1333.9,1342.84
2008-12-17,1371.58,1376.1,1348.82,1363.98
2008-12-18,1362.55,1362.55,1340.67,1351.76
2008-12-19,1339.24,1352.14,1332.22,1348.29
2008-12-22,1344.56,1348.39,1327.28,1345.31
2008-12-23,1341.45,1343.72,1323.49,1343.72
2008-12-24,1346.58,1356.75,1333.9,1336.61
2008-12-26,1337.6,1345.01,1326.71,1340.89
2008-12-30,1345.28,1361.86,1345.28,1355.41
2009-01-05,1377.45,1438.21,1377.45,1437.34
2009-01-06,1438.42,1462.63,1430.1,1435.54
2009-01-07,1440.25,1472.46,1414.15,1421.47
2009-01-08,1401.09,1410.93,1388.1,1402.66
2009-01-09,1400.7,1416.67,1395.32,1416.67
2009-01-12,1406.78,1411.23,1392.22,1406.55
2009-01-13,1395.45,1412.68,1392.36,1399.73
2009-01-14,1406.51,1416.06,1383.26,1386.91
2009-01-15,1358.7,1358.7,1329.3,1343.49
2009-01-16,1349.82,1363.88,1345.4,1363.88
2009-01-19,1370.9,1375.37,1342.08,1350.69
2009-01-20,1335.72,1344.15,1320.69,1344.15
2009-01-21,1326.68,1334.91,1311.39,1321.45
2009-01-22,1332.33,1336.78,1314.74,1327.32
2009-01-23,1321.43,1321.43,1307.53,1315.59
2009-01-27,1320.14,1340.94,1320.14,1336.63
2009-01-28,1339.94,1339.94,1320.79,1321.45
2009-01-29,1333.62,1336.63,1319.66,1324.65
2009-01-30,1324.52,1332.67,1315.24,1332.67
2009-02-02,1330.02,1330.02,1298.02,1310.64
2009-02-03,1311.2,1313.49,1300.07,1304.33
2009-02-04,1311.88,1320.36,1307.64,1320.36
2009-02-05,1319.52,1331.51,1318.79,1328.08
2009-02-06,1337.58,1351.91,1336.52,1350.64
2009-02-09,1360.94,1360.94,1332.28,1342.23
2009-02-10,1342.27,1342.27,1326.66,1332.13
2009-02-11,1327.4,1327.4,1302.04,1324.82
2009-02-12,1322.1,1325.65,1315.39,1325.42
2009-02-13,1326.87,1342.76,1325.56,1338.74
2009-02-16,1338.81,1346.17,1336.52,1342
2009-02-17,1338.82,1338.82,1311.47,1318.04
2009-02-18,1312.48,1331.64,1304.35,1330.61
2009-02-19,1330.82,1330.82,1313.73,1323.7
2009-02-20,1320.62,1320.62,1291.41,1296.94
2009-02-23,1298.29,1312.44,1294.38,1312.44
2009-02-24,1305.7,1305.7,1286.73,1295.87
2009-02-25,1301.08,1312.34,1290.17,1300.11
2009-02-26,1303.75,1303.75,1281.77,1290.32
2009-02-27,1292.28,1293.95,1281.08,1285.48
2009-03-02,1285.48,1285.48,1252.87,1256.11
2009-03-03,1256.11,1270.95,1244.87,1264.82
2009-03-04,1264.82,1289.8,1261.5,1289.38
2009-03-05,1289.38,1300.2,1282.22,1288.07
2009-03-06,1288.07,1290.62,1278.86,1286.69
2009-03-10,1286.69,1300.54,1282.63,1300.21
2009-03-11,1300.21,1319.51,1300.21,1314.52
2009-03-12,1314.52,1318.15,1305.26,1310.41
2009-03-13,1310.41,1333.22,1310.41,1327.44
2009-03-16,1327.44,1341,1322.48,1324.85
2009-03-17,1324.85,1326.11,1308.39,1312.09
2009-03-18,1312.09,1324.09,1312.09,1322.84
2009-03-19,1322.84,1347.12,1322.84,1341.6
2009-03-20,1341.6,1364.31,1341.15,1360.89
2009-03-23,1360.89,1407.59,1360.89,1406.65
2009-03-24,1406.65,1449.95,1406.65,1436.12
2009-03-25,1436.12,1448.47,1418.26,1419.97
2009-03-27,1419.97,1467.52,1419.97,1462.75
2009-03-30,1462.75,1463.59,1404.38,1419.09
2009-03-31,1419.09,1453.77,1417.34,1434.07
2009-04-01,1434.07,1464.39,1434.07,1461.75
2009-04-02,1461.75,1500,1461.75,1499.73
2009-04-03,1499.73,1511.34,1494.12,1500.36
2009-04-06,1500.36,1527.18,1500.36,1516.64
2009-04-07,1516.64,1516.64,1483.72,1490.86
2009-04-08,1490.86,1491.11,1460.04,1465.75
2009-04-13,1465.75,1540.52,1465.75,1540.4
2009-04-14,1540.4,1573.4,1536.67,1570.26
2009-04-15,1570.26,1603.31,1564.95,1593.66
2009-04-16,1593.66,1641.8,1593.66,1625.09
2009-04-17,1625.09,1659.34,1619.34,1634.79
2009-04-20,1634.79,1661.85,1618.88,1661.85
2009-04-21,1661.85,1661.85,1606.33,1628.85
2009-04-22,1628.85,1674.92,1610.46,1615.23
2009-04-23,1615.23,1615.25,1585.92,1592.7
2009-04-24,1592.7,1609.97,1576.29,1591.34
2009-04-27,1591.34,1598.96,1574.23,1576.08
2009-04-28,1576.08,1618.06,1576.08,1595.92
2009-04-29,1595.92,1648.63,1595.92,1644.19
2009-04-30,1644.18,1727.66,1644.18,1722.77
2009-05-01,1722.77,1738.69,1702.02,1729.58
2009-05-04,1729.58,1796.71,1729.58,1788.15
2009-05-05,1788.15,1823.17,1759.68,1772.07
2009-05-06,1772.07,1799.62,1761.11,1798.34
2009-05-07,1798.34,1840.48,1798.34,1828.85
2009-05-08,1828.85,1863.63,1821.14,1862.53
2009-05-11,1862.53,1891.77,1827.16,1830.74
2009-05-12,1830.74,1842.73,1796.95,1842.02
2009-05-13,1842.02,1871.82,1834.3,1851.33
2009-05-14,1851.33,1851.33,1776.94,1785
2009-05-15,1785,1820.86,1708.39,1750.91
2009-05-18,1750.49,1804.87,1712.64,1803.57
2009-05-19,1805.43,1888.22,1805.43,1886.02
2009-05-20,1886.22,1907.5,1872.26,1885.72
2009-05-22,1885.41,1889.88,1858.08,1881.71
2009-05-25,1881.4,1898.05,1878.65,1890.97
2009-05-26,1891.18,1905.91,1852.02,1857.59
2009-05-27,1858.41,1902.08,1858.41,1892.84
2009-05-28,1892.74,1904.62,1878.47,1902.88
2009-05-29,1903.19,1941.79,1903.19,1916.83
2009-06-01,1917.45,1998.58,1917.45,1998.58
2009-06-02,1999.2,2043.95,1991.97,1998.64
2009-06-03,1999.16,2027.69,1993.08,2010.91
2009-06-04,2010.81,2033.05,1989.79,2032.72
2009-06-05,2033.03,2078.93,2033.03,2078.93
2009-06-08,2079.77,2099.08,2052.03,2056.65
2009-06-09,2057.07,2096.93,2057.03,2093.29
2009-06-10,2094.14,2116.17,2094.14,2108.81
2009-06-11,2108.5,2112.84,2077.45,2089.59
2009-06-12,2089.79,2106.98,2073.34,2090.94
2009-06-15,2090.74,2100.77,2060.62,2069.88
2009-06-16,2069.46,2069.46,1995.57,2030.37
2009-06-17,2029.95,2034.32,2009.43,2024.97
2009-06-18,2024.65,2025.12,1940.32,1950.99
2009-06-19,1951.83,1993.24,1922.86,1990.47
2009-06-22,1990.68,2011.7,1965.39,1975.03
2009-06-23,1973.99,1973.99,1888.82,1914.39
2009-06-24,1913.97,1995.67,1913.97,1995.67
2009-06-25,1996.09,2045.67,1996.09,2044.17
2009-06-26,2044.38,2066.32,2026.74,2040.19
2009-06-29,2040.46,2049.85,2021.36,2033.72
2009-06-30,2034.98,2060.73,2020.69,2026.78
2009-07-01,2026.88,2059.89,2023.85,2059.88
2009-07-02,2060.09,2085.45,2056.76,2065.75
2009-07-03,2065.55,2078.05,2039.08,2075.3
2009-07-06,2074.88,2074.88,2023.98,2035.01
2009-07-07,2034.89,2083.25,2034.89,2083.25
2009-07-09,2083.45,2116.86,2060.48,2083.97
2009-07-10,2084.81,2090.58,2058.32,2063.09
2009-07-13,2062.68,2063.95,1992.38,2020.14
2009-07-14,2020.64,2059.84,2020.64,2056.58
2009-07-15,2056.99,2123.46,2056.99,2123.28
2009-07-16,2123.79,2154.88,2112.93,2117.95
2009-07-17,2117.13,2126.51,2060.62,2106.35
2009-07-21,2107.07,2157.49,2107.07,2146.55
2009-07-22,2146.86,2156.42,2119.51,2125.61
2009-07-23,2125.72,2162.75,2125.72,2160.72
2009-07-24,2161.13,2199.22,2161.13,2185.65
2009-07-27,2186.07,2213.62,2186.07,2209.1
2009-07-28,2209.52,2240.64,2201.19,2237.11
2009-07-29,2236.9,2241.63,2190.41,2225.81
2009-07-30,2224.56,2298.77,2218.43,2298.14
2009-07-31,2298.65,2332.76,2298.65,2323.24
2009-08-03,2323.85,2350.68,2323.85,2338.8
2009-08-04,2339,2382.1,2339,2360.09
2009-08-05,2360.51,2362.77,2308.63,2317.06
2009-08-06,2317.37,2360.05,2309.99,2359.98
2009-08-07,2359.56,2366.96,2333.74,2349.13
2009-08-10,2349.75,2394.32,2349.75,2389.56
2009-08-11,2389.46,2404.74,2370.68,2399.28
2009-08-12,2399.17,2399.17,2326.81,2347.36
2009-08-13,2347.98,2408.88,2347.98,2396.49
2009-08-14,2397.63,2411.9,2370.09,2386.86
2009-08-18,2384.8,2384.8,2296.96,2336.99
2009-08-19,2337.19,2351.18,2271.21,2277.75
2009-08-20,2279.2,2330.7,2279.2,2328.64
2009-08-21,2328.43,2346.84,2313.77,2333.9
2009-08-24,2335.75,2379.91,2335.75,2375.87
2009-08-25,2375.67,2382.41,2351.86,2380.52
2009-08-26,2379.8,2387.38,2366.28,2380.09
2009-08-27,2379.67,2379.67,2338.69,2356.06
2009-08-28,2356.58,2378.11,2355.97,2377.25
2009-08-31,2377.45,2378.29,2333.31,2341.54
2009-09-01,2341.43,2355.81,2325.47,2326.91
2009-09-02,2325.88,2325.88,2272.76,2285.93
2009-09-03,2286.23,2329.28,2284.93,2322.25
2009-09-04,2322.56,2333.95,2316.05,2322.74
2009-09-07,2323.16,2342.16,2323.16,2340.39
2009-09-08,2340.7,2371.4,2333.87,2371.3
2009-09-09,2371.51,2389.79,2364.65,2383.34
2009-09-10,2383.75,2422.58,2383.75,2411.86
2009-09-11,2412.18,2425.39,2408.41,2415.95
2009-09-14,2415.11,2415.11,2377.03,2382.7
2009-09-15,2382.97,2420.82,2382.97,2420.11
2009-09-16,2420.32,2442.14,2420.32,2439.36
2009-09-17,2440.18,2474.79,2440.18,2456.99
2009-09-24,2457.3,2482.85,2454.86,2468.9
2009-09-25,2468.18,2468.18,2432.44,2444.58
2009-09-28,2444.38,2444.38,2394.77,2397.83
2009-09-29,2398.55,2444.47,2398.55,2443.83
2009-09-30,2444.25,2471.88,2435.02,2467.59
2009-10-01,2467.9,2484.68,2467.64,2477.97
2009-10-02,2477.56,2493.36,2433.07,2479.85
2009-10-05,2479.13,2486.08,2454.04,2480.41
2009-10-06,2480.83,2533.06,2480.83,2528.15
2009-10-07,2528.76,2559.67,2499.42,2513.41
2009-10-08,2513.82,2524.15,2472.63,2484.52
2009-10-09,2484.94,2489.92,2464.61,2474.4
2009-10-12,2474.82,2480.76,2446.47,2456.69
2009-10-13,2457.1,2486.13,2456.98,2471.99
2009-10-14,2472.3,2512.13,2472.3,2511.72
2009-10-15,2512.34,2537.64,2506.04,2515.38
2009-10-16,2515.59,2520.89,2501.79,2515.81
2009-10-19,2515.5,2521.56,2497.32,2520.92
2009-10-20,2521.34,2531.79,2493.78,2502.22
2009-10-21,2501.39,2501.39,2462.03,2476.8
2009-10-22,2476.38,2476.81,2421.52,2433.18
2009-10-23,2433.49,2469.14,2429.56,2467.95
2009-10-26,2468.48,2475.91,2456.42,2467.71
2009-10-27,2466.88,2466.88,2417.47,2425.2
2009-10-28,2424.41,2426.78,2336.8,2355.31
2009-10-29,2354.7,2354.7,2235.39,2344.03
2009-10-30,2345.06,2402.42,2345.06,2367.7
2009-11-02,2365.65,2373.2,2294.56,2371.64
2009-11-03,2371.95,2386.18,2328.45,2334.11
2009-11-04,2334.94,2371.9,2334.94,2371.86
2009-11-05,2371.65,2376.27,2355.44,2367.21
2009-11-06,2367.63,2403.27,2367.63,2395.11
2009-11-09,2395.41,2406.92,2380.49,2406.43
2009-11-10,2406.74,2432.34,2372.04,2381.96
2009-11-11,2382.58,2414.91,2380.27,2403.88
2009-11-12,2405.13,2434.01,2405.13,2420.28
2009-11-13,2420.07,2431.23,2408.62,2426.8
2009-11-16,2427.31,2471.71,2427.31,2468.68
2009-11-17,2468.99,2487.02,2461.28,2473.79
2009-11-18,2473.69,2487.61,2451.71,2484.23
2009-11-19,2483.92,2491.48,2458.28,2468.79
2009-11-20,2468.26,2490.3,2458.63,2487.36
2009-11-23,2487.78,2494.82,2467.51,2481.42
2009-11-24,2481.52,2491.86,2455.32,2471.88
2009-11-25,2471.09,2482.29,2458.74,2461.53
2009-11-26,2459.94,2462.32,2386.73,2393.52
2009-11-30,2393.42,2430.25,2370.53,2415.84
2009-12-01,2416.04,2452.5,2413,2452.5
2009-12-02,2452.92,2481.88,2452.92,2471.56
2009-12-03,2471.15,2502.55,2471.15,2500.04
2009-12-04,2499.62,2512.66,2484.9,2511.55
2009-12-07,2511.96,2516.18,2478.58,2483.76
2009-12-08,2484.29,2497.51,2470.24,2483.89
2009-12-09,2483.79,2485.84,2462.88,2481.3
2009-12-10,2481.5,2492.31,2476.57,2486.44
2009-12-11,2485.82,2519.1,2485.82,2519.1
2009-12-14,2519.3,2519.3,2492.45,2506.39
2009-12-15,2505.59,2510.29,2481.7,2494.74
2009-12-16,2495.05,2523.19,2482.44,2522.55
2009-12-17,2522.65,2542.5,2505.97,2509.58
2009-12-21,2508.96,2509.38,2415.35,2431.39
2009-12-22,2432.22,2468.79,2432.22,2467.64
2009-12-23,2467.84,2476.57,2456.21,2474.88
2009-12-28,2475.09,2512.22,2475.09,2509.69
2009-12-29,2511.27,2520.86,2504.87,2518.99
2009-12-30,2520.3,2534.36,2519.01,2534.36
2010-01-04,2533.95,2576.06,2532.9,2575.41
2010-01-05,2575.62,2606.07,2575.62,2605.28
2010-01-06,2605.48,2622.12,2587.71,2603.3
2010-01-07,2603.5,2611.6,2570.27,2586.9
2010-01-08,2586.79,2614.54,2583.85,2614.37
2010-01-11,2615.61,2649.2,2615.61,2632.2
2010-01-12,2632.31,2659.98,2623.77,2659.55
2010-01-13,2657.9,2657.9,2623.46,2632.87
2010-01-14,2633.58,2661.93,2633.58,2645.18
2010-01-15,2646.75,2655.81,2638.36,2647.09
2010-01-18,2645.44,2648.92,2629.91,2642.55
2010-01-19,2642.35,2666.57,2640.18,2666.07
2010-01-20,2666.58,2689.78,2655,2667.27
2010-01-21,2664.66,2664.66,2621.36,2638.38
2010-01-22,2636.96,2636.96,2580.17,2610.34
2010-01-25,2609.73,2609.73,2575.96,2597.86
2010-01-26,2597.35,2608.74,2568.95,2578.42
2010-01-27,2577.91,2594.25,2554.88,2564.55
2010-01-28,2565.38,2619.98,2565.38,2619.57
2010-01-29,2619.26,2619.26,2569.27,2610.8
2010-02-01,2610.59,2610.59,2571.76,2587.55
2010-02-02,2588.26,2613.67,2574.11,2580.25
2010-02-03,2580.66,2606.28,2580.66,2604.55
2010-02-04,2604.75,2610.37,2589.05,2593.22
2010-02-05,2592.41,2592.41,2506.89,2518.98
2010-02-08,2518.61,2518.61,2431.84,2475.57
2010-02-09,2474.75,2490.11,2439.91,2489.49
2010-02-10,2490.29,2511.74,2474.4,2483.44
2010-02-11,2483.64,2508.26,2468.85,2507.75
2010-02-12,2508.15,2536.57,2501.99,2534.14
2010-02-15,2533.73,2533.73,2510.96,2517.46
2010-02-16,2517.66,2558.66,2516.34,2558.51
2010-02-17,2558.61,2581.6,2558.61,2581.34
2010-02-18,2581.44,2581.44,2550.53,2560.03
2010-02-19,2559.93,2559.93,2527.75,2554.38
2010-02-22,2554.78,2574.97,2553.81,2564.26
2010-02-23,2564.16,2583.7,2538.04,2583.65
2010-02-24,2582.42,2582.42,2555.47,2579.42
2010-02-25,2579.32,2583.16,2536.09,2549.03
2010-03-01,2548.83,2565.44,2545.89,2554.67
2010-03-02,2554.47,2577.09,2554.47,2576.59
2010-03-03,2577,2585.83,2552.85,2567.09
2010-03-04,2566.99,2579.53,2557.37,2565.65
2010-03-05,2566.05,2583.09,2566.05,2578.77
2010-03-08,2578.97,2627.7,2578.97,2626.45
2010-03-09,2626.25,2657.38,2624.12,2657.17
2010-03-10,2656.86,2676.27,2652.85,2670.22
2010-03-11,2670.12,2687.12,2661.93,2676.52
2010-03-12,2676.11,2686.24,2661.06,2666.51
2010-03-15,2666.41,2683.11,2658.56,2669.61
2010-03-17,2669.41,2756.26,2669.41,2756.26
2010-03-18,2756.46,2779.36,2718.31,2737.24
2010-03-19,2738.8,2758.13,2725.65,2742.97
2010-03-22,2742.67,2742.67,2698.26,2702.4
2010-03-23,2702.6,2746.14,2702.6,2720.86
2010-03-24,2721.16,2774.85,2721.16,2774.85
2010-03-25,2773.3,2814.86,2760.2,2799.15
2010-03-26,2799.25,2813.08,2792.36,2813.08
2010-03-29,2813.49,2813.8,2780.43,2794.77
2010-03-30,2795.18,2818.94,2787.51,2798.27
2010-03-31,2798.68,2809.47,2758.26,2777.3
2010-04-01,2777.7,2834.24,2777.7,2830
2010-04-05,2831.03,2890.18,2831.03,2887.25
2010-04-06,2888.81,2911.46,2871.75,2880.97
2010-04-07,2881.37,2916.11,2881.37,2898.58
2010-04-08,2898.18,2898.18,2837.4,2850.83
2010-04-09,2850.63,2870.97,2833.24,2845.01
2010-04-12,2845.61,2882.71,2845.61,2881.33
2010-04-13,2881.03,2884.95,2856.25,2884.7
2010-04-14,2884.9,2897.33,2875.25,2885.02
2010-04-15,2885.12,2913.72,2885.12,2900.53
2010-04-16,2900.83,2903.28,2860.93,2878.67
2010-04-19,2877.97,2877.97,2811.79,2840.43
2010-04-20,2840.63,2892.62,2840.63,2891.27
2010-04-21,2891.47,2916.55,2891.47,2912.83
2010-04-22,2912.73,2927.39,2883.01,2926.53
2010-04-23,2926.13,2926.39,2907.03,2924.73
2010-04-26,2924.93,2954.83,2924.93,2944.71
2010-04-27,2943.68,2944.44,2930.42,2939.3
2010-04-28,2939,2939,2875.67,2903.32
2010-04-29,2903.52,2927.96,2903.52,2926.86
2010-04-30,2927.26,2972.92,2927.26,2971.25
2010-05-03,2971.75,2982.36,2950.43,2960.9
2010-05-04,2961.29,2996.42,2946.42,2959.02
2010-05-05,2958.52,2958.52,2834.96,2846.24
2010-05-06,2846.04,2846.04,2748.68,2810.62
2010-05-07,2808.74,2808.74,2705.21,2739.33
2010-05-10,2739.93,2860.05,2739.93,2850.43
2010-05-11,2850.82,2865.48,2808.57,2812.89
2010-05-12,2812.99,2849.08,2812.99,2847.62
2010-05-14,2847.13,2869.49,2843.85,2858.39
2010-05-17,2857.99,2857.99,2780.39,2819.47
2010-05-18,2820.48,2837.57,2818.84,2834.19
2010-05-19,2833.69,2833.69,2721.73,2729.48
2010-05-20,2730.29,2763.88,2660.12,2694.25
2010-05-21,2692.67,2692.67,2584.97,2623.22
2010-05-24,2623.72,2672.86,2600.85,2609.61
2010-05-25,2609.02,2609.02,2502.05,2514.12
2010-05-26,2514.91,2701.99,2514.91,2696.78
2010-05-27,2696.29,2732.06,2618.28,2713.92
2010-05-31,2714.32,2799.45,2714.32,2796.96
2010-06-01,2796.66,2796.66,2724.11,2724.62
2010-06-02,2725.01,2771.28,2721.19,2733.68
2010-06-03,2734.17,2811.83,2734.17,2810.98
2010-06-04,2810.88,2823.86,2791.46,2823.25
2010-06-07,2820.88,2820.88,2698.28,2750.23
2010-06-08,2750.35,2781.35,2750.35,2779.98
2010-06-09,2779.79,2794.18,2765.35,2785.79
2010-06-10,2786.19,2792.52,2758.16,2770.79
2010-06-11,2771.48,2817.41,2771.48,2801.9
2010-06-14,2802.1,2826.96,2802.1,2826.84
2010-06-15,2827.04,2850.03,2824.38,2830.17
2010-06-16,2830.67,2877.85,2830.67,2858.66
2010-06-17,2856.37,2897.61,2856.37,2891.1
2010-06-18,2891.3,2932.06,2891.3,2929.59
2010-06-21,2929.99,2981.28,2926.08,2941.9
2010-06-22,2940.9,2956.81,2921.3,2934.59
2010-06-23,2933.9,2933.9,2899.27,2924.79
2010-06-24,2924.89,2946.54,2908.35,2914.1
2010-06-25,2913.8,2949.42,2904.39,2947.02
2010-06-28,2947.22,2975.9,2945.22,2955.73
2010-06-29,2955.83,2960.81,2872.42,2893.37
2010-06-30,2892.58,2918.06,2844.45,2913.68
2010-07-01,2912.88,2912.88,2860.91,2874.25
2010-07-02,2874.84,2891.19,2861.23,2871.55
2010-07-05,2871.95,2885.36,2869.08,2877.3
2010-07-06,2877.4,2912.08,2864.75,2910.65
2010-07-07,2910.53,2913.84,2890.29,2902.04
2010-07-08,2902.63,2936.26,2902.63,2915.91
2010-07-09,2916.2,2943.96,2909.67,2943.9
2010-07-12,2942.13,2972.56,2940.6,2958.79
2010-07-13,2957.79,2978.51,2946.41,2961.51
2010-07-14,2961.71,2994.59,2961.71,2981.06
2010-07-15,2980.06,2987.04,2956.89,2980.6
2010-07-16,2980.48,2992.45,2972.27,2992.45
2010-07-19,2992.16,2992.16,2948.03,2975.57
2010-07-20,2975.87,2995.44,2970.8,2995.44
2010-07-21,2995.74,3014.48,2994.21,3013.4
2010-07-22,3013.4,3018.95,2997.3,3009.92
2010-07-23,3010.32,3051.37,3010.32,3042.02
2010-07-26,3042.12,3062.95,3014.55,3023.7
2010-07-27,3023.99,3061.63,3023.99,3041.68
2010-07-28,3041.58,3064.79,3041.58,3057.48
2010-07-29,3057.97,3097.19,3056.67,3096.82
2010-07-30,3096.72,3104.08,3054.1,3069.28
2010-08-02,3070.28,3083.86,3048.59,3058.98
2010-08-03,3059.37,3084.17,2965.56,2973.66
2010-08-04,2973.85,3001.12,2959.75,2983.25
2010-08-05,2983.84,3046.87,2983.84,3044.94
2010-08-06,3045.43,3062.68,3031.43,3060.59
2010-08-09,3057.55,3082.79,3056.17,3082.6
2010-08-10,3082.99,3083.29,3047.22,3057.16
2010-08-11,3054.64,3061.88,3022.5,3035.32
2010-08-12,3034.24,3034.24,2993.77,3025.64
2010-08-13,3025.74,3053.57,3025.74,3053.01
2010-08-16,3052.91,3059.04,3032.43,3052.6
2010-08-18,3053.36,3072.83,3045.22,3072.09
2010-08-19,3072.48,3118.37,3072.48,3105.35
2010-08-20,3103.37,3118.65,3084.99,3117.72
2010-08-23,3117.43,3129.66,3107.76,3128.73
2010-08-24,3128.44,3145.12,3099.92,3114.94
2010-08-25,3114.74,3140.16,3102.52,3138.91
2010-08-26,3138.52,3150.16,3128.87,3145.14
2010-08-27,3145.04,3145.04,3089.69,3104.73
2010-08-30,3105.22,3138.49,3089.64,3099.57
2010-08-31,3098.77,3099.75,3058.05,3081.88
2010-09-01,3081.49,3135.54,3081.49,3135.32
2010-09-02,3135.71,3159.72,3105.81,3122.15
2010-09-03,3122.25,3164.36,3122.25,3164.28
2010-09-06,3164.47,3217.37,3164.47,3217.15
2010-09-07,3217.54,3239.45,3214.2,3230.89
2010-09-15,3232.08,3360.05,3232.08,3357.03
2010-09-16,3357.13,3358.12,3317.8,3341.63
2010-09-17,3341.44,3390.56,3341.44,3384.65
2010-09-20,3384.56,3392.06,3344.9,3370.98
2010-09-21,3371.47,3405.85,3342.2,3365.04
2010-09-22,3365.13,3380.2,3332.27,3343.34
2010-09-23,3343.83,3351.39,3313.31,3337.2
2010-09-24,3338.71,3400.56,3331.86,3397.63
2010-09-27,3397.82,3472.03,3397.82,3468.04
2010-09-28,3468.23,3524.32,3455.5,3472.71
2010-09-29,3473.29,3513.36,3473.29,3495.46
2010-09-30,3495.76,3514.77,3487.71,3501.3
2010-10-01,3501.2,3550.04,3501.2,3547.12
2010-10-04,3547.31,3594.37,3547.31,3569.5
2010-10-05,3569.6,3592.09,3553.09,3591.7
2010-10-06,3592.08,3630.39,3582.25,3603.4
2010-10-07,3603.5,3605.54,3540.61,3586.19
2010-10-08,3585.9,3585.9,3532.01,3546.95
2010-10-11,3547.72,3575.24,3536.51,3548.75
2010-10-12,3548.94,3565.41,3535.78,3547.25
2010-10-13,3549.47,3611.98,3547.98,3611.98
2010-10-14,3612.17,3645.61,3603,3618.48
2010-10-15,3619.47,3619.47,3584.79,3597.03
2010-10-18,3596.84,3596.84,3557.28,3566.92
2010-10-19,3567.41,3599.82,3567.41,3592.79
2010-10-20,3592.5,3592.5,3537.09,3578.95
2010-10-21,3579.15,3610.56,3579.15,3588.01
2010-10-22,3588.75,3605.21,3582.81,3597.75
2010-10-25,3598.21,3644.72,3598.21,3643.49
2010-10-26,3643.11,3661.2,3638.06,3654.1
2010-10-27,3652.19,3667.01,3602.12,3624.47
2010-10-28,3623.89,3643.52,3614.63,3638.83
2010-10-29,3639.21,3647.57,3615.22,3635.32
2010-11-01,3635.52,3663.79,3621.56,3645.15
2010-11-02,3644.18,3648.26,3616.37,3625.49
2010-11-03,3625.68,3641.73,3590.37,3605.67
2010-11-04,3605.87,3633.69,3604.72,3629.05
2010-11-05,3629.72,3665.85,3629.72,3655.31
2010-11-08,3655.4,3700.54,3654.48,3699.26
2010-11-09,3699.15,3742.77,3689.75,3737.48
2010-11-10,3738.06,3759.48,3731.19,3756.97
2010-11-11,3757.35,3777.92,3721.89,3744.62
2010-11-12,3744.52,3744.54,3633.42,3665.85
2010-11-15,3665.09,3674.57,3633.15,3656.46
2010-11-16,3656.94,3682.8,3637.9,3674.03
2010-11-18,3673.55,3682.37,3641.17,3677.9
2010-11-19,3678.47,3725.05,3678.47,3725.05
2010-11-22,3725.33,3742.94,3707.9,3741.23
2010-11-23,3741.04,3741.04,3658.58,3678.19
2010-11-24,3677.62,3684.15,3619.88,3658.78
2010-11-25,3659.16,3710.94,3659.16,3702.01
2010-11-26,3701.92,3710.46,3632.1,3642.5
2010-11-29,3642.88,3642.88,3573.22,3630.64
2010-11-30,3631.54,3633.99,3529.85,3531.21
2010-12-01,3530.93,3619.09,3530.93,3619.09
2010-12-02,3619.85,3706.4,3619.85,3694.58
2010-12-03,3694.67,3728.09,3679.84,3696.26
2010-12-06,3696.73,3728.97,3696.73,3722.35
2010-12-08,3722.91,3771.79,3722.91,3769.99
2010-12-09,3771.49,3788.57,3764.29,3786.1
2010-12-10,3784.66,3784.66,3728.98,3747.71
2010-12-13,3747.81,3751.93,3681.32,3692.23
2010-12-14,3692.42,3712.34,3676.73,3689.67
2010-12-15,3691.11,3691.11,3613.67,3658.31
2010-12-16,3657.47,3657.47,3554.85,3571.74
2010-12-17,3571.46,3601.85,3536.66,3581.57
2010-12-20,3589.15,3591.29,3537.67,3568.81
2010-12-21,3569.46,3642.1,3569.46,3637.45
2010-12-22,3637.69,3649.98,3610.57,3620.68
2010-12-23,3621.63,3626.12,3587.99,3611.53
2010-12-27,3612,3626.25,3601.48,3625.27
2010-12-28,3625.73,3672.18,3623.83,3659.99
2010-12-29,3660.09,3704.01,3660.09,3699.22
2010-12-30,3698.94,3718.98,3689.03,3703.51
2011-01-03,3704.44,3738.59,3704.44,3727.52
2011-01-04,3727.8,3763.38,3724.47,3760.06
2011-01-05,3759.97,3786.06,3728.91,3783.71
2011-01-06,3782.99,3789.47,3720.57,3736.26
2011-01-07,3734.37,3734.37,3607.33,3631.45
2011-01-10,3631.27,3631.27,3449.58,3478.55
2011-01-11,3478.08,3550.36,3434.27,3455.13
2011-01-12,3455.41,3555.39,3455.41,3554.77
2011-01-13,3555.33,3630.68,3549.01,3564.94
2011-01-14,3564.65,3569.64,3518.56,3569.14
2011-01-17,3568.77,3569.97,3506.87,3535.73
2011-01-18,3536.2,3548.69,3507.97,3548.65
2011-01-19,3548.84,3558.67,3513.04,3517.28
2011-01-20,3534,3534,3441.63,3454.12
2011-01-21,3453.27,3453.27,3309.62,3379.54
2011-01-24,3380.5,3396.85,3321.68,3346.06
2011-01-25,3347.02,3445.98,3347.02,3433.91
2011-01-26,3434.15,3501.72,3414.69,3501.72
2011-01-27,3500.75,3549.48,3495.95,3514.62
2011-01-28,3514.15,3514.15,3462.37,3487.61
2011-01-31,3487.14,3487.14,3383.16,3409.17
2011-02-01,3411.08,3452.02,3411.08,3442.5
2011-02-02,3443.16,3490.25,3443.16,3480.83
2011-02-04,3480.92,3500.55,3462.94,3496.17
2011-02-07,3497.11,3521.63,3476.35,3487.71
2011-02-08,3487.99,3500.46,3450.05,3459.93
2011-02-09,3458.25,3458.25,3384.88,3417.47
2011-02-10,3417.19,3417.19,3336.83,3373.64
2011-02-11,3372.7,3393.52,3338.53,3391.77
2011-02-14,3392.6,3430.04,3392.6,3416.77
2011-02-16,3416.58,3417.35,3387.25,3416.79
2011-02-17,3416.97,3440.73,3414.66,3434.38
2011-02-18,3435.31,3507.95,3435.31,3501.5
2011-02-21,3500.95,3520.64,3488.61,3497.64
2011-02-22,3497.36,3497.36,3437.29,3451.1
2011-02-23,3451.47,3486.9,3435.19,3474.12
2011-02-24,3473.84,3473.84,3422.58,3439.13
2011-02-25,3439.69,3454.88,3429.02,3443.53
2011-02-28,3443.62,3471.43,3436.1,3470.35
2011-03-01,3470.63,3513.47,3470.63,3512.62
2011-03-02,3512.15,3512.15,3469.58,3486.2
2011-03-03,3484.52,3512.89,3483.8,3494.54
2011-03-04,3495.1,3543.55,3495.1,3542.9
2011-03-07,3541.96,3563.05,3526.03,3561.72
2011-03-08,3561.44,3580.31,3551.72,3580.31
2011-03-09,3579.85,3609.21,3577.37,3598.68
2011-03-10,3598.49,3598.49,3564.77,3587.65
2011-03-11,3587.28,3587.28,3513.1,3542.23
2011-03-14,3542.14,3583.5,3524.79,3569.84
2011-03-15,3569.28,3569.28,3476.69,3524.48
2011-03-16,3524.67,3535.23,3493.61,3531.48
2011-03-17,3531.29,3531.29,3465.61,3484.21
2011-03-18,3484.77,3511.67,3476.65,3494.07
2011-03-21,3493.14,3519.87,3493.14,3518.85
2011-03-22,3518.94,3530.39,3497.55,3517.72
2011-03-23,3517.11,3556.34,3508.6,3556.23
2011-03-24,3556.51,3611.92,3551.42,3611.64
2011-03-25,3611.83,3639.69,3591.54,3607.11
2011-03-28,3602.82,3612.21,3580.99,3602.86
2011-03-29,3601.92,3601.92,3570.4,3591.52
2011-03-30,3591.62,3641.85,3591.53,3640.98
2011-03-31,3641.16,3683.47,3637.43,3678.67
2011-04-01,3679.05,3709.38,3678.29,3707.49
2011-04-04,3707.39,3729.3,3681.81,3700.05
2011-04-05,3699.77,3699.94,3672.72,3685.94
2011-04-06,3685.84,3728.17,3671.18,3727.8
2011-04-07,3729.71,3741.83,3704.43,3730.58
2011-04-08,3730.68,3749.27,3724.02,3741.81
2011-04-11,3740.87,3768.02,3732.28,3745.84
2011-04-12,3745.65,3745.65,3701.11,3719.23
2011-04-13,3718.95,3736.09,3701.34,3734.41
2011-04-14,3734.6,3734.6,3697.43,3707.98
2011-04-15,3707.89,3733.49,3706.68,3730.51
2011-04-18,3730.04,3738.93,3712.18,3727.07
2011-04-19,3726.89,3732.79,3691.29,3732.65
2011-04-20,3732.93,3794.76,3732.93,3794.76
2011-04-21,3796.43,3813.18,3784.94,3801.08
2011-04-25,3801.36,3809.81,3777.43,3788.54
2011-04-26,3787.6,3790.48,3743.77,3774.87
2011-04-27,3775.15,3806.96,3775.15,3804.93
2011-04-28,3805.02,3824.07,3787.86,3808.93
2011-04-29,3807.99,3822.64,3796.71,3819.62
2011-05-02,3819.8,3849.3,3819.8,3849.3
2011-05-03,3847.39,3847.39,3802.69,3813.87
2011-05-04,3813.68,3815.35,3783.48,3814.93
2011-05-05,3814.46,3817.47,3787.94,3816.27
2011-05-06,3815.99,3815.99,3781.35,3798.55
2011-05-09,3798.74,3803.53,3777.51,3785.45
2011-05-10,3786.4,3801.5,3782.17,3800.52
2011-05-11,3800.61,3838.42,3800.61,3838.14
2011-05-12,3837.77,3837.77,3795.55,3808.71
2011-05-13,3809.43,3832.02,3809.43,3832.02
2011-05-16,3831.93,3831.93,3784.26,3799.23
2011-05-18,3800.17,3845.04,3800.17,3840.21
2011-05-19,3840.58,3867.27,3840.58,3859.81
2011-05-20,3859.9,3872.95,3855.89,3872.95
2011-05-23,3872.21,3872.21,3763.06,3778.45
2011-05-24,3778.36,3786.01,3765.98,3785.94
2011-05-25,3785.47,3786.9,3760.79,3780.16
2011-05-26,3780.35,3818.46,3780.35,3814.82
2011-05-27,3814.72,3835.46,3790.9,3832.38
2011-05-30,3831.43,3836.87,3813.66,3826.14
2011-05-31,3826.32,3841.43,3819.31,3836.97
2011-06-01,3837.18,3856.61,3832.34,3837.76
2011-06-03,3837.67,3844.02,3812.43,3844.02
2011-06-06,3843.74,3843.74,3819.6,3834.2
2011-06-07,3832.32,3843.21,3815.55,3842.95
2011-06-08,3842.86,3842.86,3811.75,3825.82
2011-06-09,3825.64,3829.81,3797.16,3806.19
2011-06-10,3807.12,3821.84,3779.28,3787.65
2011-06-13,3787.37,3787.37,3728.4,3748.76
2011-06-14,3747.82,3775.25,3738.07,3773.27
2011-06-15,3773.37,3809.7,3773.37,3794.25
2011-06-16,3793.98,3793.98,3720.79,3740.47
2011-06-17,3739.54,3759.2,3704.58,3722.3
2011-06-20,3722.58,3751.75,3710.82,3729.12
2011-06-21,3729.67,3797.56,3729.67,3794.94
2011-06-22,3795.31,3822.42,3795.31,3821.83
2011-06-23,3821.55,3829.63,3801.7,3823.65
2011-06-24,3823.56,3854.18,3817.38,3848.56
2011-06-27,3848.37,3848.37,3806.72,3813.43
2011-06-28,3813.52,3838.59,3813.52,3830.27
2011-06-30,3830.46,3896.16,3830.46,3888.57
2011-07-01,3888.2,3956.78,3888.2,3927.1
2011-07-04,3927.19,3962.28,3927.19,3953.52
2011-07-05,3953.15,3958.12,3905.73,3924.13
2011-07-06,3923.67,3933.02,3890.55,3908.96
2011-07-07,3909.14,3944.95,3908.57,3939.47
2011-07-08,3939.75,4005.69,3939.75,4003.69
2011-07-11,4002.76,4002.76,3971.32,3995.59
2011-07-12,3995.22,3995.22,3926.83,3938.02
2011-07-13,3938.25,3980.86,3938.25,3980.85
2011-07-14,3980.75,3997.95,3975.87,3997.64
2011-07-15,3997.87,4024.03,3989.74,4023.2
2011-07-18,4024.13,4042.73,4021.81,4032.97
2011-07-19,4032.7,4032.7,4002.46,4023.42
2011-07-20,4023.6,4055.06,4020.82,4050.63
2011-07-21,4050.72,4072.83,4048.18,4068.07
2011-07-22,4069.94,4109.08,4069.94,4106.82
2011-07-25,4104.46,4104.46,4067.24,4087.09
2011-07-26,4086.45,4133.69,4082.19,4132.78
2011-07-27,4132.68,4177.74,4125.96,4174.11
2011-07-28,4172.25,4172.25,4122,4145.83
2011-07-29,4146.76,4160.5,4102.82,4130.8
2011-08-01,4131.73,4193.56,4131.73,4193.44
2011-08-02,4192.51,4195.72,4148.95,4177.85
2011-08-03,4177.57,4177.57,4095.87,4136.51
2011-08-04,4136.69,4157.25,4095.63,4122.09
2011-08-05,4119.88,4119.88,3866.71,3921.64
2011-08-08,3920.82,3920.82,3714.92,3850.27
2011-08-09,3846.23,3873.55,3590.94,3735.12
2011-08-10,3736.04,3883.55,3736.04,3863.58
2011-08-11,3863.39,3871.28,3803.25,3869.37
2011-08-12,3868.63,3926.55,3864.42,3890.53
2011-08-15,3890.8,3960.52,3890.8,3960.02
2011-08-16,3960.11,3996.37,3937.69,3953.28
2011-08-18,3953.83,4020.99,3953.83,4020.99
2011-08-19,4019.8,4019.8,3823.37,3842.75
2011-08-22,3843.68,3854.19,3761.03,3839.62
2011-08-23,3840.06,3881.2,3821.38,3880.46
2011-08-24,3881.4,3906.49,3840.48,3847.02
2011-08-25,3847.39,3886.17,3835.02,3844.38
2011-08-26,3842.51,3847.25,3800.48,3841.73
2011-09-05,3842.65,3912.19,3841.72,3866.17
2011-09-06,3865.53,3891.03,3829.61,3889.97
2011-09-07,3890.52,4002.4,3890.52,4001.43
2011-09-08,4001.71,4021.76,3978.34,4005.39
2011-09-09,4004.46,4028.48,3991.58,3998.5
2011-09-12,3997.22,3997.22,3880.7,3896.12
2011-09-13,3896.21,3929.55,3855.04,3874.78
2011-09-14,3875.06,3897.31,3775.37,3799.04
2011-09-15,3799.4,3829.38,3710.09,3774.33
2011-09-16,3775.45,3850.28,3775.45,3835.18
2011-09-19,3834.08,3834.08,3739.51,3755.05
2011-09-20,3754.83,3754.83,3673.22,3752.11
2011-09-21,3751.93,3752.3,3687.91,3697.49
2011-09-22,3695.94,3695.94,3360.19,3369.14
2011-09-23,3367.4,3426.83,3258.37,3426.35
2011-09-26,3425.6,3429.46,3217.95,3316.14
2011-09-27,3316.69,3487.76,3316.69,3473.94
2011-09-28,3474.31,3531.89,3452.98,3513.17
2011-09-29,3512.98,3549.18,3466.63,3537.18
2011-09-30,3537.27,3579.66,3523.17,3549.03
2011-10-03,3548.12,3548.12,3329.87,3348.71
2011-10-04,3347.22,3352.4,3256.44,3269.45
2011-10-05,3269.54,3315.69,3269.54,3293.24
2011-10-06,3293.51,3447.07,3293.51,3443.11
2011-10-07,3443.47,3526.8,3418.14,3425.68
2011-10-10,3424.57,3452.42,3413.27,3451.08
2011-10-11,3451.63,3563.41,3451.63,3531.75
2011-10-12,3522.82,3637.12,3516.62,3635.93
2011-10-13,3636.57,3702.76,3636.57,3675.38
2011-10-14,3675.01,3688.14,3639.34,3664.68
2011-10-17,3665.32,3730.3,3665.32,3729.02
2011-10-18,3728.01,3728.01,3580.77,3622.03
2011-10-19,3622.58,3697.39,3622.58,3685.31
2011-10-20,3684.85,3684.85,3593.66,3622.78
2011-10-21,3622.87,3643.85,3594.49,3620.66
2011-10-24,3621.12,3716.64,3621.12,3706.78
2011-10-25,3706.69,3733.93,3699.44,3710.48
2011-10-26,3710.39,3740.73,3680.15,3738.61
2011-10-27,3739.54,3814.58,3739.54,3813
2011-10-28,3814.01,3875.11,3811.39,3829.96
2011-10-31,3830.88,3830.88,3758.49,3790.85
2011-11-01,3790.12,3790.12,3681.34,3685.01
2011-11-02,3684.19,3763.39,3624.23,3763.03
2011-11-03,3763.31,3763.31,3686.01,3705.81
2011-11-04,3706.45,3801.06,3706.45,3783.63
2011-11-07,3783.08,3791.82,3765.24,3778.24
2011-11-08,3778.7,3806.92,3778.7,3805.65
2011-11-09,3806.47,3859.1,3806.47,3857.36
2011-11-10,3856.45,3856.45,3748.09,3783.88
2011-11-11,3784.25,3800.29,3764.89,3778.89
2011-11-14,3779.34,3833.23,3779.34,3833.04
2011-11-15,3833.13,3833.13,3799.45,3813.84
2011-11-16,3813.93,3817.2,3768.53,3814.09
2011-11-17,3813.73,3813.73,3781.39,3792.25
2011-11-18,3792.16,3792.16,3745.14,3754.5
2011-11-21,3754.23,3754.23,3668.11,3679.83
2011-11-22,3679.74,3736.02,3671.4,3735.53
2011-11-23,3734.63,3734.63,3665.5,3687.01
2011-11-24,3686.37,3696.89,3659.43,3696.03
2011-11-25,3696.12,3696.12,3628.76,3637.19
2011-11-28,3637.92,3676.4,3618.97,3647.05
2011-11-29,3647.23,3710.75,3646.86,3687.77
2011-11-30,3688.13,3719.95,3679.21,3715.08
2011-12-01,3715.44,3811.54,3715.44,3781.1
2011-12-02,3781.47,3781.47,3757.45,3779.84
2011-12-05,3780.56,3791.54,3762.63,3780.79
2011-12-06,3780.06,3780.76,3736.41,3752.67
2011-12-07,3753.37,3793.5,3753.37,3793.24
2011-12-08,3793.33,3793.33,3762.27,3781.76
2011-12-09,3781.03,3781.03,3728.73,3759.61
2011-12-12,3761.08,3803.71,3761.08,3792.15
2011-12-13,3791.43,3791.43,3742.59,3763.58
2011-12-14,3763.4,3765.09,3741.72,3751.6
2011-12-15,3751.15,3751.15,3666.25,3701.54
2011-12-16,3701.91,3778.12,3701.91,3768.35
2011-12-19,3768.26,3773.8,3753.28,3770.29
2011-12-20,3770.83,3789.88,3745.05,3752.34
2011-12-21,3752.79,3808.39,3752.79,3794.27
2011-12-22,3791.72,3804.04,3779.43,3795.44
2011-12-23,3795.81,3821.99,3777.02,3797.15
2011-12-27,3796.97,3806.19,3757.53,3789.43
2011-12-28,3789.53,3789.53,3744.63,3769.21
2011-12-29,3769.12,3813.09,3736.23,3808.77
2011-12-30,3808.95,3825.96,3805.08,3821.99
2012-01-02,3821.63,3825.1,3797,3809.14
2012-01-03,3808.69,3858.19,3808.69,3857.88
2012-01-04,3858.06,3921.17,3858.06,3907.42
2012-01-05,3907.51,3924.05,3893.19,3906.26
2012-01-06,3906.44,3906.68,3852.75,3869.42
2012-01-09,3868.78,3890.2,3848.34,3889.07
2012-01-10,3888.71,3941.31,3886.87,3938.84
2012-01-11,3938.93,3954.86,3902.35,3909.64
2012-01-12,3910,3918.59,3890.93,3909.5
2012-01-13,3909.05,3943.26,3909.05,3935.33
2012-01-16,3935.24,3935.24,3894.83,3909.69
2012-01-17,3910.06,3955.74,3910.06,3954.76
2012-01-18,3954.58,3978.46,3947.86,3978.13
2012-01-19,3978.49,4027.89,3978.49,4001.07
2012-01-20,4001.81,4024.95,3967.34,3986.52
2012-01-24,3986.97,4038.79,3985.51,3994.58
2012-01-25,3995.12,3997.11,3948.96,3963.61
2012-01-26,3963.79,3983.51,3950.74,3983.43
2012-01-27,3983.52,3992.9,3969.46,3986.41
2012-01-30,3986.14,3986.14,3896.4,3915.16
2012-01-31,3914.62,3941.69,3902.16,3941.69
2012-02-01,3941.78,3965.32,3936.81,3964.98
2012-02-02,3965.43,4020.41,3965.43,4016.9
2012-02-03,4016.63,4025.94,4001.21,4015.95
2012-02-06,4015.77,4040.08,3957.55,3974.79
2012-02-07,3975.15,3986.37,3929.64,3955.45
2012-02-08,3955.63,3988.85,3950.45,3988.7
2012-02-09,3988.59,3988.59,3953.82,3978.99
2012-02-10,3978.63,3978.99,3895.61,3912.39
2012-02-13,3912.48,3962.62,3906.91,3961.9
2012-02-14,3962.8,3964.41,3939.93,3952.82
2012-02-15,3952.28,3963.53,3942.24,3953.05
2012-02-16,3952.51,3952.51,3913.9,3927.61
2012-02-17,3928.24,3976.58,3928.24,3976.54
2012-02-20,3976.81,3995.08,3961.35,3980.25
2012-02-21,3980.16,4008.23,3980.16,4002.95
2012-02-22,4002.68,4002.68,3979.1,3995.02
2012-02-23,3994.66,3994.66,3953.43,3958.81
2012-02-24,3958.54,3959.1,3850.13,3894.56
2012-02-27,3894.2,3894.76,3838.54,3861.02
2012-02-28,3861.2,3907.14,3858.08,3903.56
2012-02-29,3903.83,3986.11,3903.83,3985.21
2012-03-01,3985.03,3985.03,3950.76,3962.29
2012-03-02,3962.92,4005.16,3961.44,4004.87
2012-03-05,4004.76,4004.76,3966.72,3984.9
2012-03-06,3984.36,3984.36,3938.74,3967.08
2012-03-07,3965.98,3965.98,3929.19,3942.52
2012-03-08,3943.06,3970.23,3942.95,3967.67
2012-03-09,3968.3,3995.19,3968.3,3991.54
2012-03-12,3984.18,4007.95,3969,3987.35
2012-03-13,3987.98,4008.68,3987.98,4008.64
2012-03-14,4009.09,4058.8,4009.09,4054.33
2012-03-15,4054.69,4065.7,4032.22,4039.98
2012-03-16,4040.52,4060.08,4017.86,4028.54
2012-03-19,4028.9,4043.19,4012.54,4024.73
2012-03-20,4025.18,4035.32,4003.52,4022.17
2012-03-21,4022.26,4036.68,4014.83,4036.23
2012-03-22,4036.41,4044.15,4024.04,4041.56
2012-03-26,4041.74,4061.14,4011.93,4031.71
2012-03-27,4032.33,4081.85,4032.33,4079.38
2012-03-28,4079.29,4091.94,4063.8,4090.57
2012-03-29,4090.39,4105.63,4063.51,4105.17
2012-03-30,4105.26,4129.33,4099.72,4121.55
2012-04-02,4121.82,4168.75,4121.71,4166.07
2012-04-03,4166.61,4232.92,4166.61,4215.44
2012-04-04,4215.08,4215.08,4122.22,4134.04
2012-04-05,4132.96,4171.2,4109.32,4166.37
2012-04-09,4165.75,4165.75,4141.72,4154.07
2012-04-10,4156.38,4171.67,4143.74,4149.8
2012-04-11,4149.62,4150.46,4111.76,4130.01
2012-04-12,4130.19,4149.75,4120.37,4139.54
2012-04-13,4139.81,4164.74,4138.63,4159.28
2012-04-16,4159.37,4164.48,4135.62,4146.58
2012-04-17,4147.03,4172.38,4140.93,4157.37
2012-04-18,4158.09,4185.21,4151.26,4166.24
2012-04-19,4166.42,4167.42,4146.21,4163.72
2012-04-20,4163.9,4181.78,4159.04,4181.37
2012-04-23,4181.46,4193.24,4130.85,4155.49
2012-04-24,4155.71,4173.74,4147.02,4170.35
2012-04-25,4169.99,4170.18,4149.27,4163.64
2012-04-26,4163.82,4201.06,4163.46,4180.31
2012-04-27,4180.67,4189.45,4155.34,4163.98
2012-04-30,4164.07,4180.91,4144.35,4180.73
2012-05-01,4181.09,4196.29,4170.71,4195.98
2012-05-02,4196.43,4220.55,4192.49,4219.3
2012-05-03,4218.57,4226.42,4202.79,4224
2012-05-04,4224.18,4234.73,4202.67,4216.68
2012-05-07,4216.41,4216.41,4130.25,4158.86
2012-05-08,4159.13,4182.9,4158.51,4181.07
2012-05-09,4180.18,4180.18,4118.26,4129.06
2012-05-10,4128.61,4137.67,4110.9,4133.63
2012-05-11,4133.36,4133.36,4093.66,4114.14
2012-05-14,4114.57,4120.23,4043.97,4053.07
2012-05-15,4028.7,4068.72,3997.77,4045.64
2012-05-16,4007.15,4007.15,3926.39,3980.5
2012-05-21,3958,3958.47,3907.51,3940.11
2012-05-22,3965.17,4024.39,3965.17,4021.1
2012-05-23,4001.62,4001.62,3950.82,3981.58
2012-05-24,3977.91,3992.58,3961.64,3984.87
2012-05-25,3968.34,3970.24,3885.6,3902.51
2012-05-28,3877.05,3927.86,3850.45,3918.69
2012-05-29,3909.53,3924.26,3893,3919.07
2012-05-30,3911.99,3922.65,3896.86,3917.92
2012-05-31,3879.06,3881.49,3810.39,3832.82
2012-06-01,3820.38,3841.04,3781.92,3799.77
2012-06-04,3730.05,3730.05,3635.28,3654.58
2012-06-05,3696.97,3735.45,3696.97,3717.88
2012-06-06,3735.5,3841.49,3734.72,3841.33
2012-06-07,3876.79,3909.39,3823.91,3840.6
2012-06-08,3823.88,3840.81,3805.34,3825.33
2012-06-11,3855.84,3879.81,3845.78,3866.21
2012-06-12,3840.8,3855.45,3824.95,3852.58
2012-06-13,3862.94,3875.14,3847.29,3860.46
2012-06-14,3857.73,3860.7,3777.96,3791.62
2012-06-15,3811.1,3827.04,3774.69,3818.11
2012-06-18,3860.09,3897.43,3849.93,3860.16
2012-06-19,3859.07,3884.5,3853.26,3880.82
2012-06-20,3887.5,3944.06,3886.45,3943.9
2012-06-21,3943.55,3943.55,3877.51,3901.79
2012-06-22,3863.36,3891.21,3843.02,3889.52
2012-06-25,3890.46,3893.47,3848.85,3857.59
2012-06-26,3854.43,3889.91,3849.06,3881.4
2012-06-27,3888.86,3939.04,3887.09,3934.87
2012-06-28,3946.15,3952.9,3880.55,3887.58
2012-06-29,3903.66,3971.09,3903.66,3955.58
2012-07-02,3976.71,3997.32,3972.36,3991.54
2012-07-03,4006.14,4052.86,4003.19,4049.89
2012-07-04,4059.87,4090.76,4059.48,4075.92
2012-07-05,4086.34,4086.34,4058.89,4069.84
2012-07-06,4069.91,4074.49,4037.63,4055.2
2012-07-09,4035.33,4038.39,3976.36,3985.05
2012-07-10,3987.26,4010.48,3977.61,4009.68
2012-07-11,4007.39,4022.88,4001.17,4019.13
2012-07-12,4013.16,4013.37,3963.47,3984.12
2012-07-13,3984.77,4024.13,3984.09,4019.67
2012-07-16,4035.84,4064.41,4035.84,4047.47
2012-07-17,4064.03,4084.5,4059.8,4080.67
2012-07-18,4078.93,4102.5,4070.84,4081.64
2012-07-19,4092.99,4108.67,4073.03,4096.2
2012-07-20,4096.26,4105.85,4066.25,4081.2
2012-07-23,4045.2,4045.2,3997.92,4009.79
2012-07-24,4011.8,4035.28,3982.24,3992.11
2012-07-25,3978.06,4004.86,3964.81,4000.84
2012-07-26,3998.65,4015.03,3979.6,4004.78
2012-07-27,4033.34,4088.83,4033.34,4084.21
2012-07-30,4102.56,4119.84,4085.3,4099.12
2012-07-31,4108.95,4149.71,4104.62,4142.34
2012-08-01,4129.81,4134.01,4103.46,4130.47
2012-08-02,4128.52,4149.66,4082.96,4093.11
2012-08-03,4076.61,4103.29,4059.94,4099.81
2012-08-06,4139.62,4146.66,4097.75,4105.5
2012-08-07,4110.57,4119.58,4078.1,4085.58
2012-08-08,4087.49,4104.57,4078.63,4090.71
2012-08-09,4099.63,4134.84,4097.48,4131.17
2012-08-10,4133.41,4150.01,4118.16,4141.56
2012-08-13,4148.47,4152.82,4087.26,4102.53
2012-08-14,4116.89,4121.56,4086.34,4121.56
2012-08-15,4115.77,4142.24,4103.12,4141.99
2012-08-16,4143.5,4163.77,4134.56,4160.51
2012-08-23,4153.03,4183.03,4137.87,4162.66
2012-08-24,4146.44,4155.94,4125.26,4145.4
2012-08-27,4145.4,4152.1,4138.94,4145.88
2012-08-28,4150.17,4159.92,4121.03,4142.85
2012-08-29,4135.12,4138.33,4072.85,4093.17
2012-08-30,4064.58,4066.42,4004.14,4025.58
2012-08-31,4005.04,4068.02,3978.08,4060.33
2012-09-03,4052.89,4118.33,4047.28,4117.95
2012-09-04,4120.03,4128.16,4098.31,4105.25
2012-09-05,4087.91,4105.73,4065.7,4075.35
2012-09-06,4083.66,4103.68,4080.83,4102.86
2012-09-07,4131.59,4154.97,4126.19,4143.68
2012-09-10,4152.87,4163.89,4128.35,4160.66
2012-09-11,4152.47,4157.28,4127.76,4155.36
2012-09-12,4166.35,4177.16,4142.37,4174.1
2012-09-13,4173.51,4185.02,4162.15,4170.64
2012-09-14,4205.42,4269.05,4205.42,4257
2012-09-17,4265.75,4272.83,4236.83,4255.28
2012-09-18,4247.37,4249.43,4198.9,4223.89
2012-09-19,4216.26,4253.25,4213.45,4244.71
2012-09-20,4232.74,4236.7,4206.6,4217.52
2012-09-21,4226.29,4245.25,4208.62,4244.62
2012-09-24,4224.04,4240.26,4190.99,4200.91
2012-09-25,4208.15,4228.09,4190.55,4226.89
2012-09-26,4215.65,4215.67,4153.45,4180.16
2012-09-27,4185.19,4235.86,4179.36,4225.02
2012-09-28,4236.74,4263.96,4233.03,4262.56
2012-10-01,4249.69,4249.69,4214.52,4236.29
2012-10-02,4245.53,4264.78,4241.01,4256.84
2012-10-03,4267.84,4267.84,4238.45,4251.51
2012-10-04,4255.94,4275.75,4248.3,4271.46
2012-10-05,4284.08,4320.59,4283.85,4311.31
2012-10-08,4312.21,4324.8,4242,4268.23
2012-10-09,4272.74,4293.98,4263.16,4280.25
2012-10-10,4263.15,4281.61,4246.45,4280.01
2012-10-11,4268.76,4284.97,4260.86,4284.97
2012-10-12,4294.55,4315.86,4293.73,4311.39
2012-10-15,4308.79,4316.4,4292.84,4313.52
2012-10-16,4320.63,4329.48,4303.66,4329.08
2012-10-17,4339.1,4354.18,4318.42,4337.53
2012-10-18,4347.85,4362.34,4340.57,4356.97
2012-10-19,4359.63,4361.74,4322.45,4331.25
2012-10-22,4312.46,4341.83,4301.76,4341.38
2012-10-23,4343.15,4354.94,4313.27,4330.15
2012-10-24,4320.51,4341.09,4309.82,4335.38
2012-10-25,4337.53,4346.48,4323.13,4339.15
2012-10-29,4329.31,4340.77,4314.43,4331.37
2012-10-30,4331.1,4366.86,4328.94,4364.6
2012-10-31,4358.17,4363.13,4324.38,4350.29
2012-11-01,4331.75,4336.51,4301.02,4335.36
2012-11-02,4339.22,4345.62,4322.83,4338.89
2012-11-05,4327.85,4330.51,4285.8,4302.94
2012-11-06,4305.6,4316.91,4293.26,4314.27
2012-11-07,4320.85,4350.59,4317.34,4350.42
2012-11-08,4313.01,4328.04,4291,4327.87
2012-11-09,4309.42,4333.64,4303.25,4333.64
2012-11-12,4329.13,4339.01,4311.52,4318.59
2012-11-13,4320.52,4340.6,4317.68,4332.08
2012-11-14,4338.66,4360.26,4323.51,4351.28
2012-11-19,4342.17,4344.29,4296.22,4313.44
2012-11-20,4328.66,4345.5,4290.42,4312.37
2012-11-21,4314.23,4318.24,4293.13,4317.28
2012-11-22,4308.39,4338.29,4308.39,4335.93
2012-11-23,4334.87,4351.72,4325.74,4348.81
2012-11-26,4352.81,4377.52,4350.38,4375.17
2012-11-27,4374.23,4381.75,4333.04,4337.51
2012-11-28,4321.85,4323.12,4268.04,4304.82
2012-11-29,4318.75,4326.04,4285.62,4319.09
2012-11-30,4312.76,4321.98,4255.27,4276.14
2012-12-03,4277.19,4303.56,4262.77,4302.44
2012-12-04,4281.96,4284.96,4246.3,4269.65
2012-12-05,4263.02,4288.31,4254.03,4286.84
2012-12-06,4296.02,4306.11,4282.54,4292.6
2012-12-07,4286.19,4297.53,4270.1,4290.8
2012-12-10,4295.47,4318.38,4280.23,4302.61
2012-12-11,4301.19,4325.55,4290.29,4317.92
2012-12-12,4321.21,4340.26,4311.5,4337.53
2012-12-13,4331.14,4335.92,4299.72,4320.19
2012-12-14,4320.38,4321.37,4283.24,4308.86
2012-12-17,4305.46,4326.06,4294.38,4315.86
2012-12-18,4320.08,4329.02,4273.85,4301.44
2012-12-19,4306.38,4309.89,4253.94,4275.86
2012-12-20,4267.55,4267.92,4222.13,4254.82
2012-12-21,4252.94,4276.9,4235.32,4250.21
2012-12-26,4251.84,4275.1,4245.32,4275.09
2012-12-27,4276.01,4289.82,4264.33,4281.86
2012-12-28,4298.93,4324.93,4289.4,4316.69
2013-01-02,4322.58,4364.67,4316.42,4346.48
2013-01-03,4356.41,4401.33,4356.41,4399.26
2013-01-04,4406.93,4418.48,4389.72,4410.02
2013-01-07,4407.73,4427.65,4387.49,4392.38
2013-01-08,4394.76,4413.94,4381.65,4397.55
2013-01-09,4404.34,4411.77,4349.79,4362.93
2013-01-10,4368.76,4377.14,4298.61,4317.37
2013-01-11,4325.24,4341.76,4301.49,4305.91
2013-01-14,4322.14,4382.5,4313.96,4382.5
2013-01-15,4388.39,4400.82,4373.35,4400.82
2013-01-16,4396.56,4410.96,4387.66,4410.96
2013-01-17,4407.11,4421.34,4390.02,4398.38
2013-01-18,4407.29,4465.48,4405.54,4465.48
2013-01-21,4463.45,4472.11,4427.77,4439.97
2013-01-22,4427.02,4441.61,4399.76,4416.55
2013-01-23,4425.24,4441.84,4390.13,4418.73
2013-01-25,4426.38,4440.11,4412.47,4437.6
2013-01-28,4437.41,4444.29,4384.93,4416.94
2013-01-29,4431.43,4439.61,4423.81,4439.03
2013-01-30,4444.97,4456.93,4433.65,4452.98
2013-01-31,4450.05,4457.66,4431.16,4453.7
2013-02-01,4458.6,4519.46,4457.45,4481.63
2013-02-04,4497.98,4518.95,4469.92,4490.56
2013-02-05,4473.11,4492.53,4458.69,4479.44
2013-02-06,4493.96,4508.12,4483.06,4498.98
2013-02-07,4501.12,4514.87,4493.96,4503.15
2013-02-08,4516.7,4528.26,4487.84,4491.27
2013-02-11,4504.72,4514.12,4496.02,4503.25
2013-02-12,4505.51,4548.54,4503.56,4548.24
2013-02-13,4552.86,4586.98,4551.42,4571.57
2013-02-14,4579.33,4601.95,4575.84,4588.67
2013-02-15,4588.65,4616,4588.24,4609.79
2013-02-18,4611.17,4630.4,4602.47,4612.05
2013-02-19,4610.51,4618.7,4581.52,4602.06
2013-02-20,4612.45,4634.45,4610.76,4634.45
2013-02-21,4620.74,4656.13,4617.57,4632.4
2013-02-22,4629.64,4651.12,4626.32,4651.12
2013-02-25,4661.63,4696.11,4656.26,4696.11
2013-02-26,4684.74,4685,4646.59,4663.03
2013-02-27,4674.66,4721.86,4674.08,4716.42
2013-02-28,4739.39,4795.79,4734.83,4795.79
2013-03-01,4798.49,4817.91,4777.98,4811.61
2013-03-04,4812.3,4825.7,4744.48,4761.46
2013-03-05,4765,4779.55,4751.48,4751.7
2013-03-06,4769.89,4835.07,4767.93,4824.68
2013-03-07,4823.24,4848.55,4818.97,4848.3
2013-03-08,4854.01,4904.48,4853.15,4874.5
2013-03-11,4875.98,4886.52,4847.82,4854.31
2013-03-13,4850.77,4868.9,4815.85,4835.44
2013-03-14,4830.28,4830.39,4757.35,4786.37
2013-03-15,4803.58,4854.53,4803.58,4819.32
2013-03-18,4812.16,4822.2,4782,4802.83
2013-03-19,4815.6,4840.66,4812.87,4822.63
2013-03-20,4835.31,4843.39,4805.49,4831.5
2013-03-21,4833.76,4855.2,4786.77,4802.67
2013-03-22,4799.19,4816.46,4721.32,4723.16
2013-03-25,4754.76,4786.41,4752.14,4777.9
2013-03-26,4802.16,4861.76,4799,4842.52
2013-03-27,4854.48,4928.1,4853.88,4928.1
2013-03-28,4921.31,4940.99,4898.43,4940.99
2013-04-01,4927.12,4953.4,4922.55,4937.58
2013-04-02,4944.89,4968.31,4942.81,4957.25
2013-04-03,4972.39,4985.85,4948.08,4981.47
2013-04-04,4970.54,4971.07,4922.61,4922.61
2013-04-05,4932.21,4948.75,4907.63,4926.07
2013-04-08,4924.37,4934.45,4872.56,4897.52
2013-04-09,4909.93,4930.07,4881.85,4899.59
2013-04-10,4909.05,4910.1,4864.86,4877.48
2013-04-11,4887.2,4924.26,4885.79,4924.26
2013-04-12,4925.87,4949.84,4925.84,4937.21
2013-04-15,4921.95,4924.66,4891.05,4894.59
2013-04-16,4881.34,4945.25,4856.3,4945.25
2013-04-17,4956.58,4998.65,4953.47,4998.65
2013-04-18,4982.05,5012.64,4975.29,5012.64
2013-04-19,5004.68,5023.71,4985.97,4998.46
2013-04-22,5004.12,5026.92,4973.58,4996.92
2013-04-23,4997.47,4999.19,4971.1,4975.33
2013-04-24,4994.22,5011.61,4987.1,5011.61
2013-04-25,5002.5,5016.04,4962.44,4994.52
2013-04-26,4992.13,5005.62,4978.51,4978.51
2013-04-29,4986.3,5001.89,4981.21,4999.75
2013-04-30,5000.6,5034.07,4977.5,5034.07
2013-05-01,5020.2,5062.67,5012.16,5060.92
2013-05-02,5047.83,5062.65,4992.15,4994.05
2013-05-03,4991.75,5006.5,4907.6,4925.48
2013-05-06,4933.51,4996.45,4933.51,4991.87
2013-05-07,4991.54,5042.79,4985.54,5042.79
2013-05-08,5043.26,5089.34,5041.37,5089.34
2013-05-10,5090.96,5115.64,5083.23,5105.94
2013-05-13,5101.9,5102.51,5030.45,5054.63
2013-05-14,5049.5,5081.94,5037.41,5081.94
2013-05-15,5085.65,5103.89,5077.83,5089.88
2013-05-16,5091.56,5113.14,5076.97,5078.68
2013-05-17,5077.52,5162.38,5075.02,5145.68
2013-05-20,5164.94,5243.51,5164.94,5214.98
2013-05-21,5225.59,5251.3,5161.99,5188.76
2013-05-22,5188.52,5235.76,5185.55,5208
2013-05-23,5203.33,5209.14,5089.93,5121.4
2013-05-24,5131.69,5174.67,5130.57,5155.09
2013-05-27,5145.18,5150.68,5076.19,5085.14
2013-05-28,5072.23,5186.82,5072.23,5176.23
2013-05-29,5189.43,5225.08,5153.09,5200.69
2013-05-30,5178.64,5178.64,5111.15,5129.65
2013-05-31,5135.25,5149.34,5068.63,5068.63
2013-06-03,5053.55,5055.83,4958.81,4971.35
2013-06-04,4971.97,5021.61,4936.56,5021.61
2013-06-05,5002.74,5002.93,4952.76,5001.22
2013-06-07,4984.32,4985.57,4865.32,4865.32
2013-06-10,4894.42,4915.93,4750.95,4777.37
2013-06-11,4774.48,4781.24,4573.29,4609.95
2013-06-12,4578.4,4697.88,4510.98,4697.88
2013-06-13,4637.91,4670.73,4568.12,4607.66
2013-06-14,4647.74,4777.09,4647.74,4760.74
2013-06-17,4755.57,4804.5,4751.62,4774.5
2013-06-18,4794.9,4862.01,4794.82,4840.45
2013-06-19,4847.94,4880.4,4801.2,4806.66
2013-06-20,4743.09,4743.09,4619.85,4629.99
2013-06-21,4550.24,4561.9,4474.96,4515.37
2013-06-24,4524.24,4561.55,4429.46,4429.46
2013-06-25,4463.32,4496.55,4373.38,4418.87
2013-06-26,4478.63,4620.85,4470.03,4587.73
2013-06-27,4644.04,4732.98,4644.04,4675.75
2013-06-28,4722.48,4818.9,4721.58,4818.9
2013-07-01,4757.18,4815.73,4747.98,4777.45
2013-07-02,4806.12,4810.57,4724.87,4728.7
2013-07-03,4713.69,4715.55,4577.12,4577.15
2013-07-04,4597.45,4644.83,4581.68,4581.93
2013-07-05,4623.94,4647.27,4581.89,4602.81
2013-07-08,4578.72,4580.09,4433.63,4433.63
2013-07-09,4462.81,4482.24,4403.8,4403.8
2013-07-10,4414.17,4495.16,4413.59,4478.64
2013-07-11,4504.17,4621.78,4504.17,4604.22
2013-07-12,4614.48,4679.53,4592.98,4633.11
2013-07-15,4639.81,4641.01,4582.13,4635.73
2013-07-16,4632.13,4663.85,4621.46,4644.04
2013-07-17,4652.13,4679.44,4643.33,4679
2013-07-18,4672.28,4720.44,4671.03,4720.44
2013-07-19,4709.83,4740.06,4706.47,4724.41
2013-07-22,4731.28,4740.31,4677.66,4678.98
2013-07-23,4696.78,4767.16,4696.78,4767.16
2013-07-24,4760.41,4779.34,4677.89,4718.1
2013-07-25,4720.29,4722.38,4665.88,4674.12
2013-07-26,4679.7,4700.14,4647.5,4658.87
2013-07-29,4649.1,4649.15,4575.41,4580.47
2013-07-30,4601.11,4637.88,4599.8,4608.49
2013-07-31,4625.64,4636.05,4563.14,4610.38
2013-08-01,4618.96,4632.43,4592.09,4624.34
2013-08-02,4645.25,4658.43,4619.08,4640.78
2013-08-12,4629.38,4634.21,4581.85,4597.78
2013-08-13,4597.19,4652.4,4597.19,4652.4
2013-08-14,4658.68,4699.73,4649.35,4699.73
2013-08-15,4682.97,4686.29,4664.1,4685.13
2013-08-16,4647.28,4647.28,4568.48,4568.65
2013-08-19,4534.31,4536.14,4310.69,4313.52
2013-08-20,4259.6,4259.6,4062.3,4174.98
2013-08-21,4184.23,4261.44,4150.24,4218.45
2013-08-22,4167.45,4192.18,4107.65,4171.41
2013-08-23,4196.1,4239.88,4151.51,4169.83
2013-08-26,4176.75,4196.19,4120.67,4120.67
2013-08-27,4099.37,4100.18,3954.86,3967.84
2013-08-28,3902.47,4033.61,3837.74,4026.48
2013-08-29,4041.5,4103.59,4026.86,4103.59
2013-08-30,4099.26,4195.09,4093.8,4195.09
2013-09-02,4196.72,4206.95,4061.64,4101.23
2013-09-03,4112.63,4172.33,4110.16,4164.01
2013-09-04,4143.74,4144.63,4069.7,4073.46
2013-09-05,4094.15,4123.73,4015.44,4050.86
2013-09-06,4058.46,4072.35,4012.68,4072.35
2013-09-09,4105.95,4191.26,4102.42,4191.26
2013-09-10,4226.14,4358.14,4225.8,4358.14
2013-09-11,4377.1,4404.75,4289.81,4349.42
2013-09-12,4331.29,4372.1,4318.6,4356.6
2013-09-13,4338.79,4375.54,4318.22,4375.54
2013-09-16,4403.4,4522.24,4403.4,4522.24
2013-09-17,4518.26,4536.93,4479.3,4517.62
2013-09-18,4501.96,4505.08,4448.08,4463.25
2013-09-19,4576.57,4791.77,4576.57,4670.73
2013-09-20,4655.52,4669.72,4576.32,4583.83
2013-09-23,4526.8,4562.86,4512.21,4562.86
2013-09-24,4548.55,4574.58,4443.41,4460.41
2013-09-25,4390.24,4443.37,4353.22,4406.77
2013-09-26,4402.95,4470.25,4395.81,4405.89
2013-09-27,4436.76,4452.88,4412.28,4423.72
2013-09-30,4385.51,4403.38,4313.29,4316.18
2013-10-01,4314.96,4379.68,4314.96,4345.9
2013-10-02,4372.01,4425.92,4372.01,4387.6
2013-10-03,4396.52,4422.78,4395.75,4418.64
2013-10-04,4408.75,4412.17,4373.01,4389.35
2013-10-07,4392.55,4409.77,4357.46,4374.96
2013-10-08,4359.03,4439.72,4358.02,4432.51
2013-10-09,4420.64,4469.24,4409.62,4457.44
2013-10-10,4481.26,4503.08,4477.46,4486.68
2013-10-11,4523.93,4543.73,4506.85,4519.91
2013-10-16,4527.81,4533.03,4484.38,4492.26
2013-10-17,4525.15,4550.54,4501.63,4518.93
2013-10-18,4519.19,4546.57,4501.15,4546.57
2013-10-21,4557.61,4584.98,4549.93,4578.18
2013-10-22,4551.23,4559.5,4499.69,4512.74
2013-10-23,4530.14,4609.11,4530.14,4546.5
2013-10-24,4537.56,4594.85,4533.35,4594.85
2013-10-25,4579.36,4604.21,4567.41,4580.85
2013-10-28,4594.01,4611.26,4573.4,4590.54
2013-10-29,4581.1,4592.52,4543.41,4562.77
2013-10-30,4563.71,4579.42,4541.76,4574.88
2013-10-31,4533.76,4547.35,4483.62,4510.63
2013-11-01,4473.73,4518.65,4432.59,4432.59
2013-11-04,4426.53,4446.33,4403.4,4423.29
2013-11-06,4428.82,4449.76,4415.75,4449.76
2013-11-07,4454.41,4494.35,4451.39,4486.11
2013-11-08,4460.64,4484.98,4446.48,4476.72
2013-11-11,4473.88,4485.06,4433.21,4441.72
2013-11-12,4449.28,4455.16,4371.02,4380.64
2013-11-13,4358.49,4358.49,4284.03,4301.89
2013-11-14,4323.88,4382.91,4323.88,4367.37
2013-11-15,4388.91,4406.64,4322.08,4335.45
2013-11-18,4361.22,4403.56,4360.86,4393.59
2013-11-19,4391.23,4405.07,4365.02,4398.34
2013-11-20,4408.4,4408.4,4331.61,4350.79
2013-11-21,4327.81,4338.15,4300.13,4326.21
2013-11-22,4352.55,4359.58,4303.53,4317.96
2013-11-25,4329.38,4346.66,4316.73,4334.8
2013-11-26,4329.55,4332.39,4235.26,4235.26
2013-11-27,4259.33,4272.43,4220.05,4251.49
2013-11-28,4264.2,4274.52,4202.92,4233.93
2013-11-29,4220.27,4256.44,4218.54,4256.44
2013-12-02,4269.08,4331.59,4265.6,4321.98
2013-12-03,4318.34,4320.06,4269.35,4288.76
2013-12-04,4266.04,4267.6,4241.3,4241.3
2013-12-05,4238.01,4242.1,4186.94,4216.89
2013-12-06,4202.26,4204.38,4161.02,4180.79
2013-12-09,4210.2,4227.23,4192.47,4214.34
2013-12-10,4224.45,4275.95,4220.91,4275.68
2013-12-11,4273.94,4282.1,4235.42,4271.74
2013-12-12,4238.96,4248.34,4212.22,4212.22
2013-12-13,4213.66,4214.59,4163.86,4174.83
2013-12-16,4157.76,4160.52,4109.31,4125.96
2013-12-17,4147.91,4196.66,4147.91,4182.35
2013-12-18,4191.31,4213.95,4172.02,4196.28
2013-12-19,4228.04,4257.17,4208.5,4231.98
2013-12-20,4228.79,4230.61,4180.81,4195.56
2013-12-23,4201.71,4205.19,4154.12,4189.61
2013-12-24,4196.45,4206.64,4174.46,4202.83
2013-12-27,4209.73,4233.85,4207.95,4212.98
2013-12-30,4240.39,4274.18,4232.59,4274.18
2014-01-02,4294.5,4327.27,4287.81,4327.27
2014-01-03,4297.72,4298.23,4247.99,4257.66
2014-01-06,4259.58,4263.62,4188.38,4202.81
2014-01-07,4206.3,4212.32,4175.81,4175.81
2014-01-08,4183.55,4204.3,4161.19,4200.59
2014-01-09,4199.97,4216.82,4189.12,4201.22
2014-01-10,4196.69,4270.16,4190.56,4254.97
2014-01-13,4294.19,4393.32,4292.33,4390.77
2014-01-15,4402.36,4459.48,4398.12,4441.59
2014-01-16,4455.55,4457.76,4411.91,4412.49
2014-01-17,4408.37,4429.57,4391.18,4412.23
2014-01-20,4408.03,4435.97,4407.88,4431.57
2014-01-21,4442.35,4457.52,4440.24,4452.5
2014-01-22,4445.26,4477.49,4437.06,4477.49
2014-01-23,4495.48,4510.22,4483.25,4496.04
2014-01-24,4479.39,4480.62,4437.34,4437.34
2014-01-27,4357.73,4360.35,4286.44,4322.78
2014-01-28,4311.63,4353.86,4293.98,4341.65
2014-01-29,4355.93,4432.35,4355.93,4417.35
2014-01-30,4368.66,4418.76,4347.73,4418.76
2014-02-03,4407,4410.78,4377.54,4386.26
2014-02-04,4335.28,4367.3,4320.78,4352.26
2014-02-05,4378.05,4391.89,4366.03,4384.31
2014-02-06,4386.54,4424.71,4385.3,4424.71
2014-02-07,4441.72,4474.2,4440.59,4466.67
2014-02-10,4485.46,4502.77,4449.04,4450.75
2014-02-11,4454.03,4475.15,4452.34,4470.19
2014-02-12,4489.6,4502.19,4480.97,4496.29
2014-02-13,4493.64,4500.32,4484.29,4491.66
2014-02-14,4504.65,4512.75,4498.27,4508.04
2014-02-17,4524.53,4560.1,4524.53,4555.37
2014-02-18,4558.98,4570.31,4550,4556.19
2014-02-19,4559.49,4592.65,4559.33,4592.65
2014-02-20,4583.57,4598.22,4574.97,4598.22
2014-02-21,4614.89,4650.46,4613.9,4646.15
2014-02-24,4652.78,4665.27,4622.93,4623.57
2014-02-25,4628.19,4643.11,4567.87,4577.29
2014-02-26,4562.49,4571.06,4520.22,4532.72
2014-02-27,4533.94,4575.33,4530.14,4568.94
2014-02-28,4581.44,4620.22,4579.55,4620.22
2014-03-03,4589.62,4589.93,4567.76,4584.21
2014-03-04,4581.31,4602.2,4568.66,4601.28
2014-03-05,4621.13,4659.17,4621.04,4659.17
2014-03-06,4667.78,4687.86,4657.01,4687.86
2014-03-07,4700.42,4708.46,4680.5,4685.89
2014-03-10,4665.24,4689.34,4654.58,4677.25
2014-03-11,4673.38,4706.6,4672.54,4704.21
2014-03-12,4680.71,4698.48,4667.39,4684.39
2014-03-13,4694.92,4726.17,4691.29,4726.17
2014-03-14,4693.82,4878.64,4676.23,4878.64
2014-03-17,4887.36,4903.5,4845.78,4876.19
2014-03-18,4878.54,4895.5,4802.02,4805.61
2014-03-19,4817.5,4838.18,4816.71,4821.46
2014-03-20,4807.72,4808.93,4691.14,4698.97
2014-03-21,4710.51,4736.3,4661.61,4700.22
2014-03-24,4712.12,4727.62,4695.36,4720.42
2014-03-25,4706.26,4712.77,4694.25,4703.09
2014-03-26,4708.25,4744.9,4707.86,4728.24
2014-03-27,4721.52,4758.01,4717.73,4723.06
2014-03-28,4737.63,4769.22,4737.22,4768.28
2014-04-01,4796.16,4873.93,4793.89,4873.93
2014-04-02,4878.34,4902.1,4857.68,4870.21
2014-04-03,4877.32,4896.61,4876.41,4891.32
2014-04-04,4894.34,4899.21,4839.26,4857.94
2014-04-07,4855.87,4930.88,4852.98,4921.04
2014-04-08,4922.6,4933.11,4906.07,4921.4
2014-04-10,4829.31,4829.31,4739.79,4765.73
2014-04-11,4734.31,4816.58,4721.6,4816.58
2014-04-14,4812.63,4870.1,4812.63,4864.88
2014-04-15,4872.3,4893.23,4863.01,4870.22
2014-04-16,4883.49,4893.54,4870.61,4873.01
2014-04-17,4897.2,4906.29,4883.27,4897.05
2014-04-21,4912.51,4915.2,4887.77,4892.29
2014-04-22,4889.87,4898.21,4858.82,4898.21
2014-04-23,4892.77,4916.9,4887.27,4893.15
2014-04-24,4891.68,4916.23,4880.85,4891.08
2014-04-25,4893.39,4916.59,4891.27,4897.64
2014-04-28,4895.84,4901.85,4818.76,4818.76
2014-04-29,4810.51,4823.57,4800.01,4819.68
2014-04-30,4834.23,4846.23,4827.48,4840.15
2014-05-02,4845.34,4858.91,4835.2,4838.76
2014-05-05,4842.53,4856.34,4838.07,4842.5
2014-05-06,4845.47,4855.09,4828.64,4834.47
2014-05-07,4833.32,4869.59,4828.22,4862.07
2014-05-08,4878.81,4889.05,4842.4,4860.89
2014-05-09,4865.53,4898.14,4863.49,4898.14
2014-05-12,4907.74,4929.73,4907.73,4913
2014-05-13,4933.66,4941.25,4902.8,4921.39
2014-05-14,4938.26,4991.64,4936.53,4991.64
2014-05-16,4983.29,5031.57,4977.17,5031.57
2014-05-19,5053.05,5091.32,4976.4,5015
2014-05-20,5009.62,5010.2,4865.32,4895.96
2014-05-21,4885.48,4913.41,4868.2,4910.29
2014-05-22,4931.36,4974.13,4926.07,4969.88
2014-05-23,4973.54,4977.5,4959.17,4973.06
2014-05-26,4984.69,4986.09,4961.43,4963.93
2014-05-28,4959.54,4988.19,4957.81,4985.58
2014-05-30,4996.7,4998.09,4893.91,4893.91
2014-06-02,4900.97,4912.09,4875.62,4912.09
2014-06-03,4920.05,4942.16,4896.95,4942.16
2014-06-04,4933.12,4946.89,4919.92,4932.56
2014-06-05,4932.44,4938.28,4912.89,4935.56
2014-06-06,4931.5,4958.43,4928.9,4937.18
2014-06-09,4945.84,4948.61,4876.19,4885.08
2014-06-10,4893.71,4946.09,4893.71,4946.09
2014-06-11,4942.73,4971.95,4939.98,4971.95
2014-06-12,4963.12,4965.88,4920.99,4934.41
2014-06-13,4927.37,4929.61,4918.48,4926.66
2014-06-16,4924.07,4929.55,4880.16,4885.46
2014-06-17,4889.72,4909.52,4878.32,4909.52
2014-06-18,4906.55,4906.67,4881.95,4887.86
2014-06-19,4895.96,4900.32,4859.2,4864.27
2014-06-20,4874.97,4884.48,4847.7,4847.7
2014-06-23,4857.92,4868.02,4840.98,4842.13
2014-06-24,4847.43,4869.02,4847.43,4862.24
2014-06-25,4859.88,4875.02,4838.98,4838.98
2014-06-26,4846.98,4872.42,4846.21,4872.42
2014-06-27,4864.18,4871.08,4835.04,4845.13
2014-06-30,4847.2,4878.58,4845.61,4878.58
2014-07-01,4877.65,4884.83,4862.42,4884.83
2014-07-02,4887.85,4908.27,4879.2,4908.27
2014-07-03,4905.73,4908.23,4887.98,4888.73
2014-07-04,4884.44,4917.67,4884.44,4905.83
2014-07-07,4921.79,4989.03,4918.87,4989.03
2014-07-08,5008.46,5050.56,5008.15,5024.71
2014-07-10,5109.62,5165.42,5072.98,5098.01
2014-07-11,5073.14,5078.7,5002.98,5032.6
2014-07-14,5041.35,5047.76,4999.85,5021.06
2014-07-15,5032.96,5070.82,5032.96,5070.82
2014-07-16,5076.27,5132.73,5076.27,5113.93
2014-07-17,5128.51,5136.78,5039.35,5071.2
2014-07-18,5048.88,5100.78,5040.25,5087.01
2014-07-21,5107.46,5129.99,5107.46,5127.12
2014-07-22,5141.97,5155.03,5014.01,5083.52
2014-07-23,5104.83,5139.67,5087.22,5093.23
2014-07-24,5110,5119.49,5080.06,5098.64
2014-07-25,5104.56,5110.17,5059.99,5088.8
2014-08-04,5076.23,5119.25,5050.52,5119.25
2014-08-05,5123.06,5124.98,5091.29,5109.09
2014-08-06,5081.82,5085.72,5050.69,5058.23
2014-08-07,5052.09,5068.42,5043.52,5066.98
2014-08-08,5068.03,5076.56,5048,5053.76
2014-08-11,5090.77,5113.24,5087.99,5113.24
2014-08-12,5129.12,5144.01,5127.21,5132.4
2014-08-13,5137.2,5168.27,5134.23,5168.27
2014-08-14,5170.48,5177.98,5133.49,5155.55
2014-08-15,5155.59,5161.35,5144.07,5148.96
2014-08-18,5154.4,5165.58,5147.39,5156.75
2014-08-19,5171.55,5178.33,5160.15,5165.17
2014-08-20,5167.6,5190.93,5166.87,5190.17
2014-08-21,5190.17,5206.14,5154.69,5206.14
2014-08-22,5215.83,5223.98,5186.56,5198.9
2014-08-25,5194.47,5200.01,5177.69,5184.96
2014-08-26,5191.25,5195.11,5144.27,5146.55
2014-08-27,5144.96,5171.38,5144.96,5165.25
2014-08-28,5166.21,5194.48,5165.02,5184.48
2014-08-29,5175.26,5192.83,5136.86,5136.86
2014-09-01,5159.94,5179.85,5157.34,5177.62
2014-09-02,5179.33,5201.95,5179.33,5201.59
2014-09-03,5206.12,5226.25,5206.12,5224.14
2014-09-04,5225.29,5232.66,5195.4,5205.32
2014-09-05,5200.37,5224.3,5199.91,5217.34
2014-09-08,5241.23,5262.57,5241.14,5246.48
2014-09-09,5249.08,5251.66,5197.12,5197.12
2014-09-10,5190.25,5190.25,5129.73,5142.99
2014-09-11,5147.09,5178.3,5133.03,5133.03
2014-09-12,5135.1,5156.97,5127.73,5143.71
2014-09-15,5118.27,5148.72,5117.73,5144.9
2014-09-16,5151.79,5156.73,5130.5,5130.5
2014-09-17,5159.14,5198.29,5157.86,5188.18
2014-09-18,5196.4,5216.58,5186.93,5208.14
2014-09-19,5216.44,5250.83,5210.31,5227.58
2014-09-22,5219.33,5228.91,5208.95,5219.8
2014-09-23,5201.95,5202.45,5184.16,5188.11
2014-09-24,5190.1,5207.2,5174.01,5174.01
2014-09-25,5201.51,5213.24,5180.31,5201.38
2014-09-26,5143.03,5143.03,5105.32,5132.56
2014-09-29,5122.83,5142.01,5082.73,5142.01
2014-09-30,5115.81,5151.01,5102.41,5137.58
2014-10-01,5148.57,5165.39,5124.23,5140.91
2014-10-02,5107.11,5107.11,4996.96,5000.81
2014-10-03,5009.67,5024.58,4933.04,4949.35
2014-10-06,4975.2,5006.34,4946.7,5000.14
2014-10-07,5017.16,5048.23,5000.16,5032.84
2014-10-08,4992.42,5004.56,4958.52,4958.52
2014-10-09,4993.23,5014.51,4992.67,4993.88
2014-10-10,4948.28,4971.03,4933.39,4962.96
2014-10-13,4937.36,4947.01,4913.05,4913.05
2014-10-14,4902.46,4941.6,4900.72,4922.58
2014-10-15,4947.78,4973,4943,4962.94
2014-10-16,4933.29,4976.62,4924.57,4951.61
2014-10-17,4958.18,5043.77,4953.5,5028.95
2014-10-20,5068.58,5101.21,5040.53,5040.53
2014-10-21,5057.29,5060.33,5016.46,5029.34
2014-10-22,5055.49,5079.23,5054.39,5074.32
2014-10-23,5076.59,5103.52,5069.24,5103.52
2014-10-24,5098.29,5107.26,5062.9,5073.07
2014-10-27,5086.25,5091.05,5024.29,5024.29
2014-10-28,5028.33,5032.55,4995.85,5001.3
2014-10-29,5019.49,5074.31,5018.97,5074.06
2014-10-30,5072.91,5076.29,5032.38,5058.85
2014-10-31,5076.1,5089.55,5060.6,5089.55
2014-11-03,5102.54,5103.7,5060.32,5085.51
2014-11-04,5078.52,5090.45,5070.49,5070.94
2014-11-05,5075.24,5087.24,5052.01,5066.83
2014-11-06,5069.95,5074.25,5029.95,5034.23
2014-11-07,5033.37,5040.97,4979.2,4987.42
2014-11-10,4997.3,5008.79,4965.39,4965.39
2014-11-11,4971.12,5043.52,4970.5,5032.28
2014-11-12,5047.24,5067.97,5035.71,5048.84
2014-11-13,5046.5,5052.49,5029.62,5048.67
2014-11-14,5047.64,5068.08,5035.46,5049.49
2014-11-17,5037.3,5073.76,5037.04,5053.94
2014-11-18,5077.1,5102.47,5068.28,5102.47
2014-11-19,5114.16,5140.98,5111.7,5127.93
2014-11-20,5123.19,5126.28,5071.44,5093.57
2014-11-21,5091.05,5122.82,5084.1,5112.05
2014-11-24,5133.95,5157.08,5124.81,5141.76
2014-11-25,5137.03,5149.48,5118.95,5118.95
2014-11-26,5125.24,5137.06,5107.57,5133.04
2014-11-27,5134.7,5148.41,5134.7,5145.31
2014-11-28,5139.64,5149.89,5126.98,5149.89
2014-12-01,5150.38,5167.69,5134.75,5164.29
2014-12-02,5169.62,5194.05,5166.63,5175.79
2014-12-03,5180.26,5187.35,5157.15,5166.04
2014-12-04,5172.04,5199.33,5160.78,5177.16
2014-12-05,5185.25,5206.22,5185.22,5187.99
2014-12-08,5197.89,5207.22,5124.54,5144.01
2014-12-09,5132.91,5142.82,5122.31,5122.31
2014-12-10,5121.58,5168.73,5121.58,5165.41
2014-12-11,5139.29,5166.7,5137.2,5152.7
2014-12-12,5151.16,5178.52,5150.59,5160.43
2014-12-15,5124.26,5126.07,5094.42,5108.43
2014-12-16,5067.95,5069.26,5005.27,5026.03
2014-12-17,5030.81,5059.73,5021.95,5035.65
2014-12-18,5076.23,5113.35,5076.23,5113.35
2014-12-19,5141.71,5162.37,5127.72,5144.62
2014-12-22,5161.02,5167.02,5125.77,5125.77
2014-12-23,5139.79,5151.37,5139.06,5139.07
2014-12-24,5141.38,5175.38,5140.97,5166.98
2014-12-29,5168.72,5185.66,5167.43,5178.37
2014-12-30,5177.94,5226.95,5175.64,5226.95
2015-01-02,5233.8,5247.94,5230.75,5242.77
2015-01-05,5229.68,5233.66,5206.29,5220
2015-01-06,5186.2,5194.8,5169.06,5169.06
2015-01-07,5175.55,5207.38,5174.8,5207.12
2015-01-08,5218.4,5230.18,5208.99,5211.83
2015-01-09,5226.89,5240.24,5212.28,5216.67
2015-01-12,5202.75,5220.25,5183.21,5187.93
2015-01-13,5199.94,5217.22,5197.09,5214.36
2015-01-14,5217.2,5225.02,5159.67,5159.67
2015-01-15,5180.43,5193.96,5168.01,5188.71
2015-01-16,5182.01,5204.49,5148.38,5148.38
2015-01-19,5152.16,5171.68,5132.71,5152.09
2015-01-20,5154.37,5166.09,5121.81,5166.09
2015-01-21,5176.35,5215.27,5164.3,5215.27
2015-01-22,5215.64,5267.57,5215.03,5253.18
2015-01-23,5281.18,5325.04,5281.18,5323.89
2015-01-26,5302.64,5309.52,5208.42,5260.02
2015-01-27,5254.46,5277.15,5243.75,5277.15
2015-01-28,5272.22,5279.91,5263.55,5268.85
2015-01-29,5263.54,5266.99,5253.45,5262.72
2015-01-30,5290.39,5298.46,5281.58,5289.4
2015-02-02,5277.15,5291.41,5257.21,5276.24
2015-02-03,5287.62,5310.11,5282.06,5291.72
2015-02-04,5315.45,5348.84,5298.12,5315.28
2015-02-05,5309.13,5314.29,5254.04,5279.9
2015-02-06,5297.35,5342.52,5296.6,5342.52
2015-02-09,5341.76,5375.09,5333.23,5348.47
2015-02-10,5353.81,5362.57,5310.08,5321.47
2015-02-11,5336.66,5345.08,5327.89,5336.52
2015-02-12,5342.06,5346.14,5320.24,5343.41
2015-02-13,5363.98,5380.84,5352.95,5374.17
2015-02-16,5377.97,5384.02,5320.4,5325.5
2015-02-17,5325.68,5342.93,5319.47,5337.5
2015-02-18,5372.75,5415.38,5372.75,5390.45
2015-02-20,5399.43,5427.31,5398.35,5400.1
2015-02-23,5409.94,5418.59,5387.38,5403.28
2015-02-24,5399.66,5422.44,5397.78,5417.31
2015-02-25,5426.23,5448.7,5425.9,5445.11
2015-02-26,5429.49,5459.07,5429.49,5451.42
2015-02-27,5455.23,5464.22,5441.14,5450.29
2015-03-02,5452.83,5477.83,5451.57,5477.83
2015-03-03,5479.62,5499.77,5472.57,5474.62
2015-03-04,5477.82,5484.86,5435.44,5448.06
2015-03-05,5457.9,5476.63,5450.95,5450.95
2015-03-06,5467.15,5514.79,5460.89,5514.79
2015-03-09,5483.86,5485,5424.95,5444.63
2015-03-10,5437.13,5471.28,5407.57,5462.93
2015-03-11,5438.33,5439.26,5405.94,5419.57
2015-03-12,5418.19,5449.6,5417.6,5439.83
2015-03-13,5457.94,5462.59,5420.8,5426.47
2015-03-16,5415.47,5449.94,5415.47,5435.27
2015-03-17,5452.83,5464.02,5431.8,5439.15
2015-03-18,5425.81,5435.04,5412.96,5413.15
2015-03-19,5445.07,5461.3,5444.1,5453.85
2015-03-20,5433.15,5453.69,5423.28,5443.07
2015-03-23,5455.88,5467.94,5437.1,5437.1
2015-03-24,5440.59,5457.95,5434.46,5447.65
2015-03-25,5437.74,5440.45,5396.41,5405.49
2015-03-26,5381.02,5413.29,5368.67,5368.8
2015-03-27,5352.74,5397.84,5350.47,5396.85
2015-03-30,5415.28,5459.75,5411.97,5438.66
2015-03-31,5490.98,5518.68,5484.05,5518.68
2015-04-01,5516.8,5524.04,5454.53,5466.87
2015-04-02,5480.16,5489.64,5436.95,5456.4
2015-04-06,5467.7,5489.6,5465.61,5480.03
2015-04-07,5502.32,5523.29,5493.84,5523.29
2015-04-08,5513.98,5518.8,5476.89,5486.58
2015-04-09,5494.55,5500.9,5478.51,5500.9
2015-04-10,5504.24,5509,5471.4,5491.34
2015-04-13,5479.73,5486.88,5430.92,5447.41
2015-04-14,5438.53,5448.45,5397.73,5419.11
2015-04-15,5426.23,5430.07,5394.31,5414.55
2015-04-16,5420.89,5428.22,5401.68,5420.73
2015-04-17,5418.01,5428.93,5410.64,5410.64
2015-04-20,5406.76,5407.06,5383.25,5400.8
2015-04-21,5406.62,5460.57,5405,5460.57
2015-04-22,5452.46,5458.2,5426.21,5437.12
2015-04-23,5441.71,5464.34,5430.28,5436.21
2015-04-24,5451.78,5464.34,5424.76,5435.36
2015-04-27,5398.56,5403.59,5224.03,5245.45
2015-04-28,5211.14,5242.16,5164.74,5242.16
2015-04-29,5229.56,5237.21,5015.01,5105.56
2015-04-30,5087.93,5141.5,5030.26,5086.43
2015-05-04,5093.33,5171.09,5089.42,5141.14
2015-05-05,5153.76,5202.08,5130.64,5160.31
2015-05-06,5133.74,5184.95,5121.15,5184.95
2015-05-07,5155.33,5183.49,5137.82,5150.49
2015-05-08,5175.78,5200.52,5175.75,5182.21
2015-05-11,5200.81,5215.28,5172.48,5172.48
2015-05-12,5175.95,5217.11,5173.53,5205.61
2015-05-13,5217.15,5254.86,5199.21,5246.13
2015-05-15,5252.43,5264.93,5214.08,5227.1
2015-05-18,5222.44,5239.87,5218.35,5237.81
2015-05-19,5236.9,5273.49,5219.57,5269.37
2015-05-20,5288.21,5312.9,5278.1,5292.75
2015-05-21,5309.99,5335.44,5275.99,5313.21
2015-05-22,5319.97,5329.02,5298.86,5315.15
2015-05-25,5309.83,5311.29,5285.42,5288.36
2015-05-26,5285.07,5347.13,5284.11,5320.9
2015-05-27,5296.24,5315.5,5253.39,5253.39
2015-05-28,5263.31,5278.42,5232.93,5237.4
2015-05-29,5230.31,5252.21,5214.57,5216.38
2015-06-01,5212.13,5215.55,5183.32,5213.82
2015-06-03,5201.36,5205.56,5129.49,5130.5
2015-06-04,5121.55,5143.22,5094.52,5095.82
2015-06-05,5081.61,5100.57,5075.18,5100.57
2015-06-08,5086.35,5088.93,5006.43,5014.99
2015-06-09,5002.23,5002.55,4852.76,4899.88
2015-06-10,4914.74,4974.02,4912.83,4933.56
2015-06-11,4971.19,4979.26,4911.34,4928.81
2015-06-12,4933.88,4947.5,4916.02,4935.82
2015-06-15,4925.22,4926.55,4837.79,4837.79
2015-06-16,4847.39,4892.51,4826.13,4872.6
2015-06-17,4894.64,4955.56,4894.64,4945.75
2015-06-18,4947.96,4964.41,4932.92,4945.5
2015-06-19,4958.86,4988.58,4958.86,4985.01
2015-06-22,4992.04,4992.04,4957.35,4959.25
2015-06-23,4966.88,4972.18,4937.65,4937.65
2015-06-24,4953.25,4973.48,4938.13,4953.52
2015-06-25,4944.13,4945.84,4920.04,4920.04
2015-06-26,4917.03,4942.33,4897.9,4923.01
2015-06-29,4896.23,4896.59,4858.42,4882.58
2015-06-30,4887.37,4930.25,4874.07,4910.66
2015-07-01,4924.07,4932.43,4904.06,4904.06
2015-07-02,4914.43,4966.58,4914.43,4944.78
2015-07-03,4940.28,4982.91,4937.41,4982.91
2015-07-06,4946.1,4960.99,4913.29,4916.74
2015-07-07,4918.28,4927.55,4891.05,4906.05
2015-07-08,4912.64,4912.64,4856.44,4871.57
2015-07-09,4849.8,4855.13,4811.91,4838.28
2015-07-10,4858.98,4882.64,4845.79,4859.03
2015-07-13,4862.91,4898.14,4861.31,4893.92
2015-07-14,4907.87,4927.37,4892.12,4901.81
2015-07-15,4894.95,4897.86,4854.45,4869.85
2015-07-22,4887.74,4906.69,4859.46,4906.69
2015-07-23,4897.21,4913.04,4889.83,4902.85
2015-07-24,4890.78,4892.41,4848.73,4856.6
2015-07-27,4833.15,4848.7,4771.29,4771.29
2015-07-28,4747.35,4749.75,4711.49,4714.76
2015-07-29,4733.82,4765.73,4720.4,4721.12
2015-07-30,4740.25,4754.72,4711.56,4712.49
2015-07-31,4721.66,4802.53,4721.47,4802.53
2015-08-03,4778.04,4815.52,4774.78,4800.18
2015-08-04,4784.15,4805.82,4771.89,4781.09
2015-08-05,4786.39,4850.53,4780.97,4850.53
2015-08-06,4855.94,4868.07,4806.56,4806.56
2015-08-07,4801.66,4804.33,4760.91,4770.3
2015-08-10,4761.41,4764.74,4720.91,4748.95
2015-08-11,4763.63,4771.72,4619.29,4622.59
2015-08-12,4572.05,4572.05,4455.72,4479.49
2015-08-13,4481.27,4600.55,4481.27,4584.25
2015-08-14,4587.51,4594.57,4559.86,4585.39
2015-08-18,4572.35,4579.08,4505.21,4510.48
2015-08-19,4502.2,4529.25,4476.13,4484.24
2015-08-20,4470.55,4473.08,4427.87,4441.91
2015-08-21,4401.67,4401.67,4335.95,4335.95
2015-08-24,4241.31,4241.91,4111.11,4163.73
2015-08-25,4182.22,4301.77,4182.02,4228.5
2015-08-26,4200.82,4237.73,4161.21,4237.73
2015-08-27,4295.7,4433.46,4295.7,4430.63
2015-08-28,4480.11,4511.25,4433.66,4446.2
2015-08-31,4447,4509.61,4442.69,4509.61
2015-09-01,4484.2,4484.79,4411.13,4412.46
2015-09-02,4367.81,4417.37,4350.48,4401.29
2015-09-03,4427.95,4445.81,4404.88,4433.11
2015-09-04,4422.47,4433.55,4407.14,4415.34
2015-09-07,4397.22,4398.01,4297.82,4301.37
2015-09-08,4282.17,4325.43,4269.48,4318.59
2015-09-09,4347.48,4366.25,4323.56,4347.28
2015-09-10,4312.66,4343.66,4290.68,4343.26
2015-09-11,4363.45,4381.66,4360.36,4360.47
2015-09-14,4378.19,4390.37,4365.57,4390.37
2015-09-15,4372.87,4376.78,4334.61,4347.16
2015-09-16,4360.19,4370.35,4325.4,4332.51
2015-09-17,4346.06,4389.36,4341.82,4378.39
2015-09-18,4383.07,4414.46,4359.01,4380.32
2015-09-21,4352.37,4382.24,4343.41,4376.08
2015-09-22,4380.62,4389.31,4337.09,4344.04
2015-09-23,4308.76,4308.98,4239.14,4244.43
2015-09-25,4250.73,4251.23,4194.14,4209.44
2015-09-28,4197.94,4199.46,4120.5,4120.5
2015-09-29,4070.58,4178.41,4033.59,4178.41
2015-09-30,4189.47,4223.91,4168.22,4223.91
2015-10-01,4231.41,4270.91,4228.98,4254.88
2015-10-02,4243.97,4252.67,4207.8,4207.8
2015-10-05,4243.33,4346.37,4241.02,4343.7
2015-10-06,4381.27,4464.9,4381.27,4445.78
2015-10-07,4458.84,4487.13,4414.83,4487.13
2015-10-08,4502.1,4537.25,4484.68,4491.43
2015-10-09,4538.5,4612.09,4538.5,4589.34
2015-10-12,4596.88,4639.94,4595.94,4630.71
2015-10-13,4621.89,4622.11,4483.08,4483.08
2015-10-15,4513.27,4551.94,4507.2,4507.2
2015-10-16,4530.28,4544.82,4501.06,4521.88
2015-10-19,4534.71,4571.17,4533.94,4569.84
2015-10-20,4566.84,4608.35,4562.02,4585.82
2015-10-21,4597.19,4645.24,4591.23,4605.23
2015-10-22,4613.77,4616.22,4582.15,4584.56
2015-10-23,4653.22,4666.91,4627.3,4653.15
2015-10-26,4683.11,4696.16,4675.06,4691.71
2015-10-27,4666.48,4674.06,4624.28,4674.06
2015-10-28,4647.39,4657.41,4594.75,4608.74
2015-10-29,4601.56,4605.76,4472.02,4472.02
2015-10-30,4462.97,4480.6,4441.34,4455.18
2015-11-02,4442.42,4470.42,4422.26,4464.96
2015-11-03,4496.66,4546.38,4496.66,4533.09
2015-11-04,4560.73,4612.56,4560.38,4612.56
2015-11-05,4600.64,4614.26,4574.13,4577.23
2015-11-06,4586.59,4601.76,4563.7,4566.55
2015-11-09,4553.42,4555.57,4491.04,4499.51
2015-11-10,4464.13,4518.79,4451.05,4451.05
2015-11-11,4450.22,4463.31,4425.88,4451.59
2015-11-12,4458.66,4494.85,4457.56,4462.23
2015-11-13,4442.02,4490.34,4435.25,4472.84
2015-11-16,4438.69,4452.26,4395.97,4442.18
2015-11-17,4474.52,4520.7,4474.52,4500.95
2015-11-18,4513.71,4521.56,4497.91,4497.91
2015-11-19,4517.58,4530.9,4513.35,4518.94
2015-11-20,4505.9,4561.33,4505.37,4561.33
2015-11-23,4570.16,4590.31,4541.07,4541.07
2015-11-24,4535.71,4555.27,4534.58,4545.38
2015-11-25,4557.47,4585.55,4557.39,4585.55
2015-11-26,4595.86,4621.26,4583.3,4597.06
2015-11-27,4599.08,4606.8,4541.97,4560.56
2015-11-30,4527.41,4535.97,4446.46,4446.46
2015-12-01,4504.22,4557.67,4504.22,4557.67
2015-12-02,4559.15,4568.41,4541.67,4545.86
2015-12-03,4526.49,4548.83,4518.82,4537.38
2015-12-04,4513.57,4531.31,4501.45,4508.45
2015-12-07,4523.91,4553.65,4521.39,4521.39
2015-12-08,4495.26,4522.35,4464.18,4464.18
2015-12-10,4441.57,4473.77,4438.2,4466.21
2015-12-11,4471.36,4473.05,4393.52,4393.52
2015-12-14,4360.89,4374.19,4330.76,4374.19
2015-12-15,4370.1,4409.17,4370.01,4409.17
2015-12-16,4450.72,4483.45,4429.79,4483.45
2015-12-17,4542.12,4555.96,4525.74,4555.96
2015-12-18,4512.21,4514.54,4467.06,4468.65
2015-12-21,4452.65,4490.68,4452.02,4490.68
2015-12-22,4494.31,4517.57,4487.73,4517.57
2015-12-23,4514.46,4522.65,4498.98,4522.65
2015-12-28,4512.3,4568.13,4511.62,4557.35
2015-12-29,4552.14,4569.36,4552.1,4569.36
2015-12-30,4574.06,4595.51,4571.76,4593.01
2016-01-04,4580.17,4603.82,4525.92,4525.92
2016-01-05,4527.43,4594.34,4527,4557.82
2016-01-06,4563.65,4639.24,4562.57,4608.98
2016-01-07,4573.69,4577.64,4530.45,4530.45
2016-01-08,4524.86,4550.91,4507.41,4546.29
2016-01-11,4515.5,4517.94,4459.79,4465.48
2016-01-12,4487.55,4526.2,4486.65,4512.53
2016-01-13,4535.88,4559.51,4533.68,4537.18
2016-01-14,4492.78,4526.51,4456.47,4513.18
2016-01-15,4518.98,4542.1,4516.13,4523.98
2016-01-18,4491.32,4503.86,4471.24,4481.28
2016-01-19,4486.59,4499.58,4464.73,4491.74
2016-01-20,4477.15,4491.12,4427.98,4427.98
2016-01-21,4447.75,4463.03,4408.8,4414.13
2016-01-22,4446.42,4456.74,4421.06,4456.74
2016-01-25,4483.61,4519.6,4465.21,4505.79
2016-01-26,4489.69,4517.37,4483.29,4510.47
2016-01-27,4526.22,4583.63,4526.22,4583.63
2016-01-28,4582.72,4608.4,4579.5,4602.83
2016-01-29,4611.94,4618.82,4568.44,4615.16
2016-02-01,4620.15,4625.43,4559.89,4624.64
2016-02-02,4598.94,4617.97,4586.3,4587.44
2016-02-03,4553.13,4596.11,4545.14,4596.11
2016-02-04,4607.04,4669.11,4607.04,4665.82
2016-02-05,4674.61,4798.95,4673.99,4798.95
2016-02-09,4773.77,4779.81,4736.57,4768.63
2016-02-10,4748.54,4782.94,4726.01,4732.48
2016-02-11,4724,4786.18,4724,4775.86
2016-02-12,4757.71,4771.34,4710.54,4714.39
2016-02-15,4749.78,4761.7,4729.83,4740.73
2016-02-16,4745.99,4770.01,4726.59,4745
2016-02-17,4738.42,4774.46,4737.42,4765.51
2016-02-18,4784.04,4803.61,4760.24,4778.79
2016-02-19,4744.25,4759.18,4680.14,4697.56
2016-02-22,4701.41,4715.62,4682.38,4708.62
2016-02-23,4715.2,4722.38,4628.91,4654.05
2016-02-24,4643.82,4673.82,4627.64,4657.72
2016-02-25,4681.99,4686.56,4652.86,4658.32
2016-02-26,4695.82,4736.53,4691.43,4733.15
2016-02-29,4738.29,4774.52,4722.99,4770.96
2016-03-01,4760.24,4781.26,4758.88,4779.98
2016-03-02,4808.86,4840.75,4808.25,4836.2
2016-03-03,4848.91,4868.26,4812.86,4844.04
2016-03-04,4844.49,4860.64,4802.38,4850.88
2016-03-07,4860.21,4870.28,4821.46,4831.58
2016-03-08,4831.05,4842.67,4776.07,4811.04
2016-03-10,4791.68,4798.38,4761.38,4793.2
2016-03-11,4784.24,4813.78,4777,4813.78
2016-03-14,4839.03,4878.2,4835.27,4877.53
2016-03-15,4880.88,4884.27,4843.92,4849.78
2016-03-16,4848.61,4861.44,4837.58,4861.44
2016-03-17,4883.17,4900.41,4869.81,4885.69
2016-03-18,4889.9,4908.26,4858.59,4885.71
2016-03-21,4871.25,4905.31,4865.24,4885.16
2016-03-22,4870.9,4886.42,4833.7,4856.11
2016-03-23,4850.17,4854.18,4822.34,4854.18
2016-03-24,4836.62,4849.9,4817.72,4827.09
2016-03-28,4809.19,4813.92,4757.8,4773.63
2016-03-29,4767.53,4786.21,4760.08,4781.3
2016-03-30,4797.15,4833.12,4792.26,4816.66
2016-03-31,4827.1,4845.37,4808.26,4845.37
2016-04-01,4843.39,4844.36,4819.93,4843.19
2016-04-04,4840.15,4864.94,4838.98,4850.18
2016-04-05,4848.85,4883.68,4843.16,4858.07
2016-04-06,4863.06,4879,4861.58,4868.23
2016-04-07,4884.84,4900.47,4858.5,4867.29
2016-04-08,4839.65,4862.81,4829.45,4846.7
2016-04-11,4833.35,4843.63,4766.81,4786.97
2016-04-12,4788.42,4829.57,4776.98,4829.57
2016-04-13,4846.98,4856.59,4831.57,4853.01
2016-04-14,4872.23,4873.43,4814.85,4814.85
2016-04-15,4834.9,4839.02,4793.14,4823.57
2016-04-18,4812.58,4865.53,4800.26,4865.53
2016-04-19,4875.5,4886.5,4864.89,4881.93
2016-04-20,4876.25,4883.14,4857.72,4876.6
2016-04-21,4884.92,4906.83,4884.84,4903.09
2016-04-22,4898.73,4917.59,4883.88,4914.74
2016-04-25,4920.4,4920.4,4863.34,4878.86
2016-04-26,4866.15,4866.39,4788.38,4814.09
2016-04-27,4807.69,4845.66,4803.21,4845.66
2016-04-28,4861.95,4877.17,4830.69,4848.39
2016-04-29,4839.37,4839.63,4818.85,4838.58
2016-05-02,4828.96,4835.52,4770.56,4808.32
2016-05-03,4818.97,4833.99,4806.03,4812.26
2016-05-04,4808.65,4822.6,4765.41,4822.6
2016-05-09,4808.52,4812.89,4745.5,4749.31
2016-05-10,4749.52,4766.71,4728.54,4763.12
2016-05-11,4781.14,4811.6,4770.37,4799.96
2016-05-12,4795.74,4825.18,4792.21,4803.32
2016-05-13,4801.19,4803,4745.91,4761.72
2016-05-16,4745.47,4748.82,4720.24,4731.56
2016-05-17,4737.17,4745.15,4717.26,4729.16
2016-05-18,4721.9,4743.07,4713.72,4734.36
2016-05-19,4733.47,4739.32,4691.57,4704.22
2016-05-20,4698.97,4722.28,4690.56,4711.88
2016-05-23,4714.68,4743.66,4714.68,4743.66
2016-05-24,4738.16,4750.36,4710.79,4710.79
2016-05-25,4733.89,4772.98,4733.55,4772.98
2016-05-26,4777.57,4784.66,4761.46,4784.56
2016-05-27,4782.45,4814.73,4778.54,4814.73
2016-05-30,4819.05,4845.12,4817.07,4836.03
2016-05-31,4833.72,4836.37,4792.2,4796.87
2016-06-01,4801.85,4851.74,4800.71,4839.67
2016-06-02,4836.51,4860.86,4833.23,4833.23
2016-06-03,4845.42,4861.3,4839.08,4853.92
2016-06-06,4862.57,4896.02,4860.63,4896.02
2016-06-07,4908.25,4933.99,4907.51,4933.99
2016-06-08,4928.09,4940.1,4892.63,4916.06
2016-06-09,4913.01,4919.16,4876.79,4876.79
2016-06-10,4882.27,4887.59,4848.06,4848.06
2016-06-13,4838.02,4838.02,4807.23,4807.23
2016-06-14,4797.62,4833.4,4792.54,4821.59
2016-06-15,4811.23,4814.82,4789.09,4814.82
2016-06-16,4819.23,4829.45,4801.87,4814.39
2016-06-17,4825.73,4838.03,4806.6,4835.14
2016-06-20,4849.69,4863.53,4828.59,4863.53
2016-06-21,4873.44,4889.46,4868.23,4878.71
2016-06-22,4876.87,4899.2,4876.87,4896.85
2016-06-23,4896.8,4899.5,4856.05,4874.31
2016-06-24,4878.05,4884.8,4754.36,4834.57
2016-06-27,4804.05,4846.42,4795.96,4836.05
2016-06-28,4836.13,4890.6,4835.43,4882.17
2016-06-29,4905.98,4980.1,4905.98,4980.1
2016-06-30,4999.88,5033.24,4996.4,5016.65
2016-07-01,5027.62,5039.69,4971.58,4971.58
2016-07-11,5021.24,5080.3,5018.4,5069.02
2016-07-12,5092.17,5120.13,5075.56,5099.53
2016-07-13,5112.99,5133.93,5090.59,5133.93
2016-07-14,5125.69,5131.03,5081.03,5083.54
2016-07-15,5090.25,5130.34,5090.25,5110.18
2016-07-18,5107.92,5131.71,5093.15,5127.5
2016-07-19,5132.9,5193.9,5132.9,5172.83
2016-07-20,5185.59,5242.82,5185.59,5242.82
2016-07-21,5246.3,5268.87,5213.99,5216.97
2016-07-22,5215.17,5215.53,5179.62,5197.25
2016-07-25,5201.45,5227.11,5197.81,5220.8
2016-07-26,5218.27,5231.5,5200.62,5224.4
2016-07-27,5245.4,5301.93,5245.4,5274.36
2016-07-28,5278.5,5299.21,5255.47,5299.21
2016-07-29,5300.9,5334.12,5215.99,5215.99
2016-08-01,5280.21,5368.25,5279.59,5361.58
2016-08-02,5356.91,5386.56,5356.43,5373.32
2016-08-03,5367.58,5383.5,5331.33,5351.88
2016-08-04,5365.01,5389.61,5357.62,5373.86
2016-08-05,5380.11,5427.52,5377.42,5420.25
2016-08-08,5435.21,5458.98,5427.27,5458.98
2016-08-09,5459.89,5476.22,5428.68,5440.29
2016-08-10,5439.76,5457.12,5405.89,5423.95
2016-08-11,5438.09,5455.8,5397.31,5419.09
2016-08-12,5432.83,5448.98,5367.41,5377.2
2016-08-15,5390.02,5396.95,5296.59,5320.56
2016-08-16,5341.93,5376.52,5340.07,5371.85
2016-08-18,5387.77,5461.45,5386.35,5461.45
2016-08-19,5468.01,5470.72,5416.04,5416.04
2016-08-22,5425.9,5435.15,5399.01,5427.18
2016-08-23,5434.04,5434.04,5351.42,5417.14
2016-08-24,5406.81,5418.43,5385.25,5403.99
2016-08-25,5413.99,5454.12,5413.99,5454.12
2016-08-26,5454.07,5456.45,5419.88,5438.83
2016-08-29,5425.15,5425.82,5348.1,5370.76
2016-08-30,5368.57,5388.56,5336.71,5362.32
2016-08-31,5355.12,5398.98,5355.12,5386.08
2016-09-01,5368.52,5374.16,5320.79,5334.55
2016-09-02,5323.57,5359.51,5323.57,5353.46
2016-09-05,5378.62,5396.17,5347.9,5356.95
2016-09-06,5363.04,5373.1,5342.56,5372.1
2016-09-07,5382.22,5393.02,5358.42,5381.35
2016-09-08,5383.06,5383.06,5364.97,5371.08
2016-09-09,5355.34,5358.03,5281.92,5281.92
2016-09-13,5266.11,5268.48,5212.48,5215.57
2016-09-14,5188.4,5188.4,5128.32,5146.04
2016-09-15,5160.75,5269.73,5158.99,5265.82
2016-09-16,5287.42,5304.82,5252.42,5267.77
2016-09-19,5289.12,5330.59,5286.58,5321.84
2016-09-20,5323.3,5336,5298.39,5302.49
2016-09-21,5295.88,5346.83,5275.34,5342.59
2016-09-22,5382.32,5411.61,5368.82,5380.26
2016-09-23,5375.71,5388.91,5356.72,5388.91
2016-09-26,5375.16,5375.85,5337.06,5352.14
2016-09-27,5338.12,5419.6,5295.92,5419.6
2016-09-28,5390.76,5432.66,5382.34,5425.34
2016-09-29,5442.82,5474.31,5431.96,5431.96
2016-09-30,5412.38,5437.97,5364.8,5364.8
2016-10-03,5403.86,5463.92,5403.86,5463.92
2016-10-04,5475.63,5482.31,5460.88,5472.32
2016-10-05,5458,5458.52,5399.89,5420.65
2016-10-06,5428.45,5447.24,5390.27,5409.34
2016-10-07,5403.83,5408.93,5363.71,5377.15
2016-10-10,5371,5397.15,5352.92,5360.83
2016-10-11,5372.69,5385.59,5345.07,5382
2016-10-12,5364.35,5380.31,5350.43,5364.61
2016-10-13,5368.22,5384.51,5339.68,5340.4
2016-10-14,5338.7,5408.75,5332.09,5399.89
2016-10-17,5390.82,5422.18,5386.26,5410.3
2016-10-18,5424.67,5446.22,5422.92,5430.05
2016-10-19,5436.28,5445.8,5402.31,5409.29
2016-10-20,5409.79,5423.24,5395.66,5403.69
2016-10-21,5407.23,5416.95,5395.58,5409.24
2016-10-24,5415.48,5433.34,5412.19,5421
2016-10-25,5426.11,5436.21,5397.82,5397.82
2016-10-26,5387.7,5406.36,5381.78,5399.68
2016-10-27,5405.7,5427.42,5404.3,5416.84
2016-10-28,5414.51,5426.21,5402.62,5410.27
2016-10-31,5413.57,5429.04,5406.57,5422.54
2016-11-01,5430.75,5438.96,5415.05,5416.01
2016-11-02,5415.02,5420.35,5393.7,5405.46
2016-11-03,5395.87,5400.19,5329.5,5329.5
2016-11-04,5310.78,5362.66,5306.46,5362.66
2016-11-07,5361.02,5395.02,5342.49,5386.21
2016-11-08,5407.39,5475.99,5407.39,5470.68
2016-11-09,5478.03,5491.4,5345.28,5414.32
2016-11-10,5444.04,5481.93,5444.04,5450.31
2016-11-11,5380.64,5380.64,5231.97,5231.97
2016-11-14,5194.93,5194.93,5044.24,5115.74
2016-11-15,5121.48,5169.36,5073.71,5078.5
2016-11-16,5112.5,5200.69,5112.5,5185.47
2016-11-17,5180.48,5201.54,5162.82,5193.02
2016-11-18,5195.08,5196.26,5139.97,5170.11
2016-11-21,5150.83,5157.58,5131.04,5148.32
2016-11-22,5140.66,5204.67,5140.66,5204.67
2016-11-23,5192.35,5212,5182.37,5212
2016-11-24,5179.22,5193.96,5103.92,5107.62
2016-11-25,5097.11,5129.75,5097.11,5122.1
2016-11-28,5111.42,5120.24,5092.46,5114.57
2016-11-29,5108.75,5164.35,5108.75,5136.67
2016-11-30,5157.31,5182.14,5146.57,5148.91
2016-12-01,5168.63,5211.92,5168.63,5198.76
2016-12-02,5207.92,5249.96,5199.46,5245.96
2016-12-05,5239.9,5279.45,5239.9,5268.31
2016-12-06,5279.98,5288.91,5259.35,5272.97
2016-12-07,5272.1,5272.51,5229.93,5265.37
2016-12-08,5268.24,5303.73,5263.44,5303.73
2016-12-09,5297.55,5308.13,5284.85,5308.13
2016-12-13,5296.19,5300.23,5264.74,5293.62
2016-12-14,5287.19,5306.25,5260.48,5262.82
2016-12-15,5230.56,5265.78,5211.08,5254.36
2016-12-16,5260.13,5260.59,5231.65,5231.65
2016-12-19,5224.07,5239.86,5191.35,5191.91
2016-12-20,5179.18,5194.5,5142.95,5162.48
2016-12-21,5179.03,5188.78,5111.39,5111.39
2016-12-22,5114.4,5119.46,5033.87,5042.87
2016-12-23,5036.29,5077.91,5023.26,5027.7
2016-12-27,5028.36,5112.29,5028.36,5102.95
2016-12-28,5140.14,5212.99,5140.14,5209.45
2016-12-29,5205.27,5310.6,5205.27,5302.57
2016-12-30,5310.65,5334.15,5296.71,5296.71
2017-01-03,5290.39,5292.03,5247.08,5275.97
2017-01-04,5270.02,5312.84,5249.23,5301.18
2017-01-05,5302.63,5328.12,5302.63,5325.5
2017-01-06,5321.75,5350.05,5320.13,5347.02
2017-01-09,5350.88,5359.55,5309.19,5316.36
2017-01-10,5330.02,5330.32,5292.15,5309.92
2017-01-11,5316.15,5322.86,5301.24,5301.24
2017-01-12,5301.04,5322.42,5292.75,5292.75
2017-01-13,5299.05,5309.97,5272.98,5272.98
2017-01-16,5283.62,5291.46,5270.01,5270.01
2017-01-17,5266.92,5286.25,5266.58,5266.94
2017-01-18,5273.29,5294.78,5273.29,5294.78
2017-01-19,5302.21,5309.95,5289.1,5298.95
2017-01-20,5290.56,5290.56,5244.61,5254.31
2017-01-23,5250.63,5265.23,5228.29,5250.97
2017-01-24,5267.73,5297.44,5267.73,5292.09
2017-01-25,5302.87,5310.67,5287.89,5293.78
2017-01-26,5305.46,5327.33,5291.44,5317.63
2017-01-27,5304.96,5321.25,5297.67,5312.84
2017-01-30,5321.55,5331,5302.66,5302.66
2017-01-31,5316.67,5321.35,5294.1,5294.1
2017-02-01,5319.94,5341.27,5318.46,5327.16
2017-02-02,5327.02,5353.71,5327.02,5353.71
2017-02-03,5355.27,5366.44,5354.59,5360.77
2017-02-06,5371.43,5396,5371.43,5396
2017-02-07,5388.03,5396.02,5381.44,5381.48
2017-02-08,5380.11,5381.85,5349.82,5361.09
2017-02-09,5367.38,5384.92,5363.79,5372.08
2017-02-10,5378.92,5399.99,5371.67,5371.67
2017-02-13,5396.56,5417.98,5389.1,5409.56
2017-02-14,5402.56,5409.35,5372.25,5380.67
2017-02-16,5389.07,5394.39,5358.35,5378
2017-02-17,5366.85,5368.78,5341.39,5350.93
2017-02-20,5358.55,5373.09,5351.31,5359.29
2017-02-21,5363.61,5375.7,5337.38,5340.99
2017-02-22,5353.11,5359.82,5331.54,5358.68
2017-02-23,5348.36,5372.75,5348.36,5372.75
2017-02-24,5371.02,5390.83,5371.02,5385.91
2017-02-27,5387.82,5392.77,5368.74,5382.87
2017-02-28,5390.34,5405.69,5386.69,5386.69
2017-03-01,5389.17,5391.54,5350.91,5363.06
2017-03-02,5394.73,5431.06,5394.73,5408.25
2017-03-03,5402.58,5410.84,5384.88,5391.22
2017-03-06,5398.05,5409.82,5386.91,5409.82
2017-03-07,5416.02,5427.87,5386.48,5402.62
2017-03-08,5407.53,5415.03,5390.26,5393.76
2017-03-09,5393.94,5405.01,5388.21,5402.39
2017-03-10,5414.92,5415.45,5369.91,5390.68
2017-03-13,5389.2,5409.37,5386.4,5409.37
2017-03-14,5415.95,5449.66,5415.71,5431.59
2017-03-15,5433.68,5447.14,5424.78,5432.38
2017-03-16,5461.91,5518.24,5461.91,5518.24
2017-03-17,5539.82,5557.91,5499.6,5540.43
2017-03-20,5552.39,5566.27,5510.91,5533.99
2017-03-21,5541.05,5554.42,5526.29,5543.09
2017-03-22,5512.73,5534.09,5486.85,5534.09
2017-03-23,5538.04,5576.5,5535.47,5563.76
2017-03-24,5565.62,5581.18,5547,5567.13
2017-03-27,5557.92,5566.58,5531.44,5541.2
2017-03-29,5552.78,5592.51,5552.78,5592.51
2017-03-30,5581.12,5592.95,5556.07,5592.95
2017-03-31,5589.52,5606,5568.11,5568.11
2017-04-03,5583.35,5616.91,5582.94,5606.79
2017-04-04,5611.67,5652.67,5608.79,5651.82
2017-04-05,5668,5676.98,5645.19,5676.98
2017-04-06,5668.31,5680.24,5645.42,5680.24
2017-04-07,5674.01,5676.93,5643.81,5653.49
2017-04-10,5662.67,5676.96,5629.58,5644.3
2017-04-11,5648.52,5658.63,5621.85,5627.93
2017-04-12,5633.98,5649.94,5632.27,5644.16
2017-04-13,5658.2,5659.74,5614.48,5616.55
2017-04-17,5624.62,5630.54,5577.49,5577.49
2017-04-18,5597.67,5626.16,5597.67,5606.52
2017-04-20,5612.46,5619.16,5590.04,5595.31
2017-04-21,5600.42,5664.48,5600.42,5664.48
2017-04-25,5690.89,5694.19,5654.57,5680.8
2017-04-26,5687.08,5726.53,5680.31,5726.53
2017-04-27,5708.23,5718.68,5698.21,5707.03
2017-04-28,5715.08,5724.27,5684.59,5685.3
2017-05-02,5703.87,5714.15,5675.81,5675.81
2017-05-03,5681.6,5686.57,5647.37,5647.37
2017-05-04,5656.09,5675.8,5643.35,5669.44
2017-05-05,5665.11,5695.87,5660.52,5683.38
2017-05-08,5699.3,5727.44,5693.33,5707.86
2017-05-09,5730.25,5745.81,5693.96,5697.06
2017-05-10,5697.96,5718.53,5637.79,5653.01
2017-05-12,5680.59,5698.86,5669.58,5675.22
2017-05-15,5689.81,5693.45,5649.3,5688.87
2017-05-16,5690.3,5696.47,5647,5647
2017-05-17,5662.1,5663.92,5609.2,5615.49
2017-05-18,5590.47,5645.45,5577.59,5645.45
2017-05-19,5643.54,5823.43,5630.29,5791.88
2017-05-22,5837.18,5874.22,5744,5749.45
2017-05-23,5770.62,5777.21,5693,5730.61
2017-05-24,5678.39,5704.71,5672.24,5703.43
2017-05-26,5713.35,5728.33,5704.54,5716.82
2017-05-29,5728.81,5730.84,5703.59,5712.33
2017-05-30,5700.77,5729.96,5693.39,5693.39
2017-05-31,5697.81,5738.15,5697.81,5738.16
2017-06-02,5749.42,5752.2,5726.02,5742.45
2017-06-05,5747.89,5765.77,5737.58,5748.24
2017-06-06,5743.4,5754.23,5701.89,5707.83
2017-06-07,5716.97,5735.98,5709.44,5717.33
2017-06-08,5719.03,5725.87,5702.92,5702.92
2017-06-09,5699.25,5704.86,5670.17,5675.52
2017-06-12,5668.72,5716.51,5668.72,5691.44
2017-06-13,5694.95,5714.32,5694.64,5707.65
2017-06-14,5708.07,5792.9,5708.07,5792.9
2017-06-15,5776.3,5791.2,5770.61,5776.28
2017-06-16,5768.16,5796.46,5720.92,5723.64
2017-06-19,5731.08,5745.48,5726.77,5741.91
2017-06-20,5749.58,5791.9,5747.5,5791.9
2017-06-21,5771.8,5818.55,5771.8,5818.55
2017-06-22,5830.98,5830.98,5804.92,5829.708
2017-07-03,5846.6,5910.24,5831.38,5910.24
2017-07-04,5886.72,5896.31,5859.34,5865.36
2017-07-05,5865.42,5874.69,5808.48,5825.05
2017-07-06,5820.83,5851.77,5820.83,5849.58
2017-07-07,5841.74,5863.58,5810.83,5814.79
2017-07-10,5815.13,5825.94,5771.11,5771.51
2017-07-11,5772.98,5783.74,5765.43,5773.33
2017-07-12,5775.18,5826.94,5775.18,5819.13
2017-07-13,5839.4,5843.18,5810.69,5830.04
2017-07-14,5827.55,5833.74,5804.61,5831.8
2017-07-17,5831.02,5841.28,5824.58,5841.28
2017-07-18,5824.93,5830.64,5806.8,5822.35
2017-07-19,5822.24,5822.33,5797.91,5806.69
2017-07-20,5808.88,5828.03,5808.61,5825.21
2017-07-21,5824.53,5824.53,5761.88,5765.42
2017-07-24,5760.08,5801.59,5756.6,5801.59
2017-07-25,5804.48,5813.54,5781.07,5813.54
2017-07-26,5809.89,5831.64,5787.34,5800.21
2017-07-27,5809.24,5820.81,5806.4,5819.74
2017-07-28,5822.81,5831.03,5804.79,5831.03
2017-07-31,5820.01,5845.16,5816.77,5840.94
2017-08-01,5853.51,5857.72,5805.21,5805.21
2017-08-02,5815.07,5824.25,5792.2,5824.25
2017-08-03,5818.56,5824.95,5780.58,5780.58
2017-08-04,5775.92,5800.13,5769.61,5777.48
2017-08-07,5780.89,5812.69,5749.29,5749.29
2017-08-08,5755.04,5810.56,5755.04,5810.56
2017-08-09,5813.6,5824.01,5792.79,5824.01
2017-08-10,5828.54,5833.2,5811.06,5825.95
2017-08-11,5812.25,5812.25,5757.1,5766.14
2017-08-14,5780.7,5812.33,5780.7,5801.49
2017-08-15,5808.65,5842.11,5808.65,5835.04
2017-08-16,5842.56,5891.95,5836.4,5891.95
2017-08-18,5879.68,5911.74,5869.13,5893.84
2017-08-21,5893.42,5900.39,5855.79,5861
2017-08-22,5862.59,5885.44,5862.59,5880.3
2017-08-23,5900.4,5914.02,5881.81,5914.02
2017-08-24,5914.1,5916.72,5874.77,5894.12
2017-08-25,5906.12,5915.36,5880.02,5915.36
2017-08-28,5904.37,5914.17,5890.66,5903.34
2017-08-29,5900.17,5901.74,5865.69,5888.21
2017-08-30,5888.43,5893.87,5864.09,5872.51
2017-08-31,5873.73,5881.09,5845.27,5864.06
2017-09-04,5858.21,5860.96,5806.33,5813.74
2017-09-05,5823.01,5833.92,5774.43,5829.98
2017-09-06,5809.31,5830.46,5803.21,5824.14
2017-09-07,5824.52,5835,5810.87,5832.31
2017-09-08,5825.12,5866.3,5819.94,5857.12
2017-09-11,5863.42,5882.95,5858.44,5871.88
2017-09-12,5877.25,5884.08,5862.67,5872.38
2017-09-13,5860.49,5881.67,5842.16,5845.73
2017-09-14,5849.72,5866.94,5841.8,5852
2017-09-15,5854.45,5875,5831.48,5872.39
2017-09-18,5875.11,5884.61,5851.26,5884.61
2017-09-19,5885.21,5901.33,5868.53,5901.33
2017-09-20,5902.21,5908.83,5885.83,5906.57
2017-09-22,5905.23,5927.11,5883.62,5911.71
2017-09-25,5910.16,5917.84,5883.05,5894.61
2017-09-26,5897.01,5904.95,5860.53,5863.96
2017-09-27,5872.59,5872.59,5841.11,5863.03
2017-09-28,5860.55,5866.4,5841.05,5841.05
2017-09-29,5855.08,5906.44,5851.83,5900.85
2017-10-02,5917.75,5936.14,5909.6,5914.03
2017-10-03,5915.43,5953.18,5899.63,5939.45
2017-10-04,5952.38,5966.84,5950.02,5951.48
2017-10-05,5954.73,5956.36,5901.91,5901.91
2017-10-06,5922.11,5922.75,5895.69,5905.38
2017-10-09,5906.71,5926.06,5902.46,5914.93
2017-10-10,5918.13,5927.43,5897.13,5905.76
2017-10-11,5874.86,5882.79,5860.83,5882.79
2017-10-12,5886.42,5931.77,5883.69,5926.2
2017-10-13,5926.03,5947.82,5916.04,5924.12
2017-10-16,5927.99,5956.09,5927.99,5949.7
2017-10-17,5957.58,5961.48,5922.4,5947.33
2017-10-18,5955.21,5955.75,5903.72,5929.2
2017-10-19,5927.73,5934.67,5904.09,5910.53
2017-10-20,5923.08,5958.84,5922.49,5929.55
2017-10-23,5946.15,5965.99,5945.76,5950.03
2017-10-24,5955.27,5971.9,5950.24,5952.08
2017-10-25,5962.03,6025.43,5962.03,6025.43
2017-10-26,6018.27,6042.45,5995.85,5995.85
2017-10-27,5998.17,6020.08,5969.88,5975.28
2017-10-30,5990.19,6008.63,5970.18,5974.08
2017-10-31,6034.38,6034.38,5990.76,6005.78
2017-11-01,6017.04,6038.24,6008.4,6038.15
2017-11-02,6052.03,6081.82,6031.11,6031.11
2017-11-03,6044.79,6044.79,5989.68,6039.54
2017-11-06,6031.52,6061.95,6026.35,6050.82
2017-11-07,6055.75,6065.26,6048.01,6060.45
2017-11-08,6052.99,6069.77,6034.24,6049.38
2017-11-09,6055.55,6071.41,6039.86,6042.46
2017-11-10,6044.28,6054.42,6021.83,6021.83
2017-11-13,6020.75,6044.54,6017.01,6021.46
2017-11-14,6022.01,6039.05,5988.29,5988.29
2017-11-15,6001.92,6012.34,5972.31,5972.31
2017-11-16,5985.24,6053.65,5985.24,6037.91
2017-11-17,6052.51,6091.23,6051.05,6051.73
2017-11-20,6066.75,6098.78,6053.28,6053.28
2017-11-21,6062.23,6075.93,6009.28,6031.86
2017-11-22,6039.85,6071.16,6039.85,6069.79
2017-11-23,6081.42,6090.27,6056.25,6063.25
2017-11-24,6064.67,6069.05,6035.35,6067.14
2017-11-27,6059.71,6072.25,6036.19,6064.59
2017-11-28,6055.1,6070.72,6015.97,6070.72
2017-11-29,6066.43,6073.4,6045.34,6061.37
2017-11-30,6053.03,6057.85,5952.14,5952.14
2017-12-04,6014.06,6030.75,5994.6,5998.2
2017-12-05,6021.24,6025.81,5979.59,6000.47
2017-12-06,6002.54,6044.33,6001.26,6035.51
2017-12-07,6032.05,6039.08,6006.83,6006.84
2017-12-08,6017.96,6040.65,6017.96,6030.96
2017-12-11,6043.35,6052.28,6024.06,6026.63
2017-12-12,6038.43,6041.5,6013.88,6032.37
2017-12-13,6027.96,6054.6,6020.39,6054.6
2017-12-14,6065.31,6115.28,6061.88,6113.65
2017-12-15,6098.83,6119.42,6076.3,6119.42
2017-12-18,6111.68,6133.96,6080.37,6133.96
2017-12-19,6113.09,6176.28,6111.23,6167.67
2017-12-20,6165.6,6166.37,6088.67,6109.48
2017-12-21,6129.53,6183.39,6127.78,6183.39
2017-12-22,6181.86,6221.01,6167.08,6221.01
2017-12-27,6214.26,6277.17,6214.26,6277.17
2017-12-28,6282.44,6314.05,6260.51,6314.05
2017-12-29,6325.62,6368.13,6321.17,6355.65
2018-01-02,6366.08,6445.85,6326.58,6339.24
2018-01-03,6341.27,6341.64,6221.52,6251.48
2018-01-04,6257.72,6292.32,6234.26,6292.32
2018-01-05,6279.46,6353.74,6279.46,6353.74
2018-01-08,6354.36,6385.4,6349.12,6385.4
2018-01-09,6393.87,6402.64,6351.51,6373.14
2018-01-10,6380.92,6411.96,6356.75,6371.17
2018-01-11,6375.03,6386.34,6345.08,6386.34
2018-01-12,6391.47,6409.08,6361.02,6370.07
2018-01-15,6379.07,6390.68,6362.12,6382.2
2018-01-16,6386.22,6429.69,6383.34,6429.69
2018-01-17,6429.77,6450.38,6420.08,6444.52
2018-01-18,6456.9,6482.41,6452.09,6472.67
2018-01-19,6483.83,6490.9,6444,6490.9
2018-01-22,6495.38,6529.2,6485.63,6500.53
2018-01-23,6538.01,6635.33,6538.01,6635.33
2018-01-24,6635.76,6640.52,6588.96,6615.49
2018-01-25,6629.37,6634.82,6581.67,6615.33
2018-01-26,6616.13,6677.1,6616.13,6660.62
2018-01-29,6674.39,6686.23,6635.18,6680.62
2018-01-30,6666.83,6675.76,6546.85,6575.49
2018-01-31,6547.99,6627.71,6523.3,6605.63
2018-02-01,6625.35,6658.8,6598.46,6598.46
2018-02-02,6638.16,6655.57,6621.55,6628.82
2018-02-05,6556.68,6612.45,6523.96,6589.68
2018-02-06,6505.19,6519.13,6426.82,6478.54
2018-02-07,6532.3,6582.41,6512.17,6534.87
2018-02-08,6543.62,6549.02,6519.09,6544.63
2018-02-09,6491.29,6505.52,6461.23,6505.52
2018-02-12,6510.79,6528.54,6499.15,6523.45
2018-02-13,6545,6595.9,6545,6578.18
2018-02-14,6577.11,6598.96,6572.5,6594.4
2018-02-15,6615.9,6624,6583.94,6591.58
2018-02-19,6610.73,6689.29,6608.94,6689.29
2018-02-20,6687.23,6693.46,6626.71,6662.88
2018-02-21,6648.14,6665.87,6617.65,6643.4
2018-02-22,6646.35,6646.59,6586.92,6593.06
2018-02-23,6608.53,6658.23,6608.53,6619.8
2018-02-26,6615.37,6622.93,6554.67,6554.67
2018-02-27,6573.7,6598.93,6563.81,6598.93
2018-02-28,6597.99,6608.18,6564.54,6597.22
2018-03-01,6605.31,6630.13,6596.98,6606.05
2018-03-02,6597.71,6597.71,6561.36,6582.32
2018-03-05,6594.52,6606.62,6543.98,6550.59
2018-03-06,6577.18,6589.31,6493.7,6500.11
2018-03-07,6500.96,6516.3,6347.58,6368.27
2018-03-08,6401.74,6443.02,6372,6443.02
2018-03-09,6448.19,6458.08,6383.2,6433.32
2018-03-12,6459.32,6500.69,6459.32,6500.69
2018-03-13,6497.46,6497.46,6399.81,6412.85
2018-03-14,6410.89,6411.71,6363.63,6382.62
2018-03-15,6366.93,6369.89,6319.09,6321.9
2018-03-16,6323.41,6328.15,6236.39,6304.95
2018-03-19,6314.79,6319.59,6277.77,6289.57
2018-03-20,6266.58,6266.58,6207.76,6243.58
2018-03-21,6260.19,6313.91,6260.19,6312.83
2018-03-22,6331.98,6351.2,6253.51,6254.07
2018-03-23,6140.17,6210.7,6085.64,6210.7
2018-03-26,6178.73,6204.9,6167.34,6200.17
2018-03-27,6246.23,6268.9,6188.61,6209.35
2018-03-28,6193.38,6193.38,6117.36,6140.84
2018-03-29,6152.54,6188.99,6102.38,6188.99
2018-04-02,6194.51,6240.57,6168.49,6240.57
2018-04-03,6210.53,6233.85,6203.02,6229.01
2018-04-04,6242.86,6250.08,6138.37,6157.1
2018-04-05,6197.31,6211.87,6177.33,6183.23
2018-04-06,6187.56,6192.42,6167.54,6175.05
2018-04-09,6179.38,6246.13,6178.79,6246.13
2018-04-10,6246.12,6334.13,6243.33,6325.82
2018-04-11,6352.6,6379.8,6349.84,6360.93
2018-04-12,6351.05,6356.12,6290.44,6310.8
2018-04-13,6322.95,6335.06,6270.33,6270.33
2018-04-16,6279.63,6304.3,6262.38,6286.75
2018-04-17,6290.25,6303.65,6260.98,6285.76
2018-04-18,6302.98,6320,6298.59,6320.01
2018-04-19,6321.22,6355.9,6320.17,6355.9
2018-04-20,6357.38,6360.08,6314.2,6337.7
2018-04-23,6328.65,6334.04,6298.75,6308.15
2018-04-24,6311.15,6315.82,6226.73,6229.64
2018-04-25,6218.72,6218.72,6071.65,6079.85
2018-04-26,6080.38,6084.94,5894.42,5909.2
2018-04-27,5970.66,5997.33,5885.72,5919.24
2018-04-30,5937.08,6005.33,5937.08,5994.6
2018-05-02,6000.4,6012.73,5970.4,6012.24
2018-05-03,5993.19,5993.38,5858.73,5858.73
2018-05-04,5847.38,5852.72,5769.08,5792.35
2018-05-07,5814.96,5885.1,5808.31,5885.1
2018-05-08,5862.78,5862.78,5752.9,5774.72
2018-05-09,5734.18,5915.3,5717.63,5907.94
2018-05-11,5923.09,6022.81,5923.09,5956.83
2018-05-14,5933.46,5947.15,5853.49,5947.16
2018-05-15,5926.08,5926.08,5833.99,5838.12
2018-05-16,5780.88,5841.46,5739.2,5841.46
2018-05-17,5858.98,5896.09,5815.92,5815.92
2018-05-18,5836.07,5843.39,5783.31,5783.31
2018-05-21,5779.24,5785.03,5719.78,5733.85
2018-05-22,5767.63,5811.75,5751.12,5751.12
2018-05-23,5764.42,5849.9,5764.42,5792
2018-05-24,5833.62,5951.47,5833.62,5946.54
2018-05-25,5957.43,6002.48,5950.06,5975.74
2018-05-28,5979.62,6078.87,5979.62,6068.33
2018-05-30,6037.43,6095.26,6003.31,6011.06
2018-05-31,6037.26,6053.95,5935.49,5983.59
2018-06-04,6004.12,6032.5,6002.6,6014.82
2018-06-05,6031.37,6088.79,6025.57,6088.79
2018-06-06,6085.94,6096.33,6064.28,6069.71
2018-06-07,6090.98,6116.14,6077.97,6106.7
2018-06-08,6083.33,6095.4,5988.52,5993.63
2018-06-20,5941.79,5941.79,5834.26,5884.04
2018-06-21,5890.06,5921.61,5816,5822.33
2018-06-22,5820.19,5836.21,5787.7,5821.81
2018-06-25,5850.31,5889.69,5801.7,5859.08
2018-06-26,5831.6,5876.57,5820.89,5825.65
2018-06-27,5832.58,5859.28,5787.55,5787.55
2018-06-28,5791.58,5801.34,5662.23,5667.32
2018-06-29,5703.11,5799.24,5702.64,5799.24
2018-07-02,5828.5,5832.22,5746.77,5746.77
2018-07-03,5737.35,5752.02,5631.6,5633.94
2018-07-04,5640.56,5737.78,5558.02,5733.64
2018-07-05,5727.91,5739.33,5685.85,5739.33
2018-07-06,5734.79,5740.63,5694.91,5694.91
2018-07-09,5719.86,5814.38,5716.68,5807.38
2018-07-10,5839.04,5888.02,5830.65,5881.76
2018-07-11,5842.99,5897.2,5823.98,5893.36
2018-07-12,5877.88,5931.48,5877.71,5907.87
2018-07-13,5908.48,5960.13,5908.48,5944.07
2018-07-16,5941.91,5955.35,5847.86,5905.16
2018-07-17,5880.71,5884.21,5842.3,5861.51
2018-07-18,5868.87,5898.85,5860.91,5890.73
2018-07-19,5901.01,5920.73,5857.36,5871.08
2018-07-20,5868.21,5884.47,5843.77,5872.78
2018-07-23,5886.52,5928.07,5886.52,5915.8
2018-07-24,5937.6,5945.36,5925.35,5931.84
2018-07-25,5941.13,5945.39,5923.92,5933.89
2018-07-26,5953.45,5966.76,5929.39,5946.14
2018-07-27,5949.84,5989.28,5948.15,5989.14
2018-07-30,5998.1,6027.94,5994.56,6027.94
2018-07-31,6012.93,6012.93,5911.11,5936.44
2018-08-01,5952.94,6033.42,5945.85,6033.42
2018-08-02,6039.59,6054.83,6011.72,6011.72
2018-08-03,6018.16,6023.39,5995.43,6007.54
2018-08-06,6040.88,6101.31,6039.89,6101.13
2018-08-07,6100,6113.62,6079.56,6091.25
2018-08-08,6115.11,6115.98,6082.03,6094.83
2018-08-09,6084.75,6105.57,6055.38,6065.26
2018-08-10,6087.96,6106.75,6060.75,6077.17
2018-08-13,6004.93,6004.93,5861.25,5861.25
2018-08-14,5850.72,5890.82,5746.61,5769.87
2018-08-15,5782.38,5817.75,5690.35,5816.59
2018-08-16,5788.06,5810.88,5743.6,5783.8
2018-08-20,5833.54,5917.46,5833.54,5892.19
2018-08-21,5899.3,5953.19,5899.3,5944.3
2018-08-23,5962.1,5990.95,5934.97,5982.99
2018-08-24,5960.29,5993.35,5949.9,5968.75
2018-08-27,5993.76,6025.97,5993.76,6025.97
2018-08-28,6042.89,6064.62,6023.31,6042.65
2018-08-29,6032.09,6065.15,6005.17,6065.15
2018-08-30,6075.27,6086.66,6015.85,6018.96
2018-08-31,5984.96,6018.46,5941.21,6018.46
2018-09-03,6025.41,6025.85,5956.68,5967.58
2018-09-04,5976.14,5978.71,5889.34,5905.3
2018-09-05,5868.78,5868.78,5623.02,5683.5
2018-09-06,5668.9,5781.27,5663.24,5776.1
2018-09-07,5780.81,5851.46,5769.28,5851.47
2018-09-10,5835.38,5835.38,5776.87,5831.12
2018-09-12,5844.7,5869.77,5798.15,5798.15
2018-09-13,5838.29,5863.54,5838.29,5858.27
2018-09-14,5875.95,5931.28,5872.61,5931.28
2018-09-17,5908.43,5908.67,5811.96,5824.26
2018-09-18,5818.72,5844.95,5781.29,5811.79
2018-09-19,5835.8,5882.66,5835.8,5873.6
2018-09-20,5899.45,5940.5,5899.36,5931.27
2018-09-21,5956.5,5975.04,5935.32,5957.74
2018-09-24,5958.57,5958.57,5877.53,5882.22
2018-09-25,5875.16,5894.98,5851.07,5874.3
2018-09-26,5871.56,5908.49,5870.62,5873.27
2018-09-27,5871.44,5930.55,5871.44,5929.22
2018-09-28,5930.6,5964.32,5930.6,5976.55
2018-10-01,5950.86,5982.06,5944.98,5944.6
2018-10-02,5947.25,5956.78,5863.3,5875.62
2018-10-03,5874.5,5921.57,5849.18,5867.74
2018-10-04,5847.6,5847.6,5742.31,5756.62
2018-10-05,5738.59,5758.21,5706.4,5731.94
2018-10-08,5728.7,5793.69,5728.7,5761.07
2018-10-09,5771.92,5796.33,5756.31,5796.79
2018-10-10,5815.29,5831.65,5798.86,5820.67
2018-10-11,5734,5745.35,5670.13,5702.82
2018-10-12,5722.49,5788.37,5722.49,5756.49
2018-10-15,5786.66,5815.85,5725.6,5727.26
2018-10-16,5737.94,5766.16,5719.62,5800.82
2018-10-17,5833.25,5852.95,5819.26,5868.62
2018-10-18,5850.12,5855.95,5812.17,5845.24
2018-10-19,5810.13,5861.92,5798.21,5837.29
2018-10-22,5841.42,5869.65,5827.63,5840.44
2018-10-23,5838.69,5847.67,5797.34,5797.89
2018-10-24,5795.75,5818.56,5719.85,5709.42
2018-10-25,5629.95,5751.38,5625.45,5754.97
2018-10-26,5761.45,5790.84,5748.66,5784.92
2018-10-29,5788.92,5814.68,5747.06,5754.61
2018-10-30,5755.02,5787.99,5733.42,5789.1
2018-10-31,5817.49,5835.17,5769.54,5831.65
2018-11-01,5855.22,5883.22,5816.25,5835.92
2018-11-02,5873.01,5902.44,5829.06,5906.29
2018-11-05,5895.24,5926.63,5886.22,5920.59
2018-11-06,5942.32,5959.97,5898.76,5923.93
2018-11-07,5942.22,5947.28,5891.14,5939.89
2018-11-08,5972.33,5996.71,5949.66,5976.81
2018-11-09,5934.18,5935.2,5860.43,5874.15
2018-11-12,5865.74,5883.99,5798.38,5777.05
2018-11-13,5754.6,5849.91,5749.44,5835.2
2018-11-14,5857.72,5896.45,5851.91,5858.29
2018-11-15,5885.22,5959.02,5885.08,5955.74
2018-11-16,5975.11,6058.78,5969.68,6012.35
2018-11-19,6028.34,6036.02,5974.88,6005.3
2018-11-21,5942.2,5978.51,5908.04,5948.05
2018-11-22,5936.66,5997.4,5936.66,5990.81
2018-11-23,5998.03,6017.35,5972.15,6006.2
2018-11-26,5997.73,6025.79,5991.21,6022.78
2018-11-27,6002.39,6033.78,5993.16,6013.59
2018-11-28,6027.58,6030.71,5990.97,5991.25
2018-11-29,6030.74,6100.81,6030.74,6107.17
2018-11-30,6104.64,6116.29,6058.42,6056.12
2018-12-03,6118.06,6156.81,6102.01,6118.32
2018-12-04,6118.63,6149.23,6118.6,6152.86
2018-12-05,6097.64,6131.42,6064.83,6133.12
2018-12-06,6095.01,6130.57,6086.37,6115.49
2018-12-07,6108.95,6141.43,6103.37,6126.36
2018-12-10,6103.1,6121.71,6078.67,6111.36
2018-12-11,6095.35,6106.89,6069.16,6076.59
2018-12-12,6097.73,6118.07,6084.8,6115.58
2018-12-13,6140.88,6185.61,6140.88,6177.72
2018-12-14,6178.57,6185.16,6161.63,6169.84
2018-12-17,6163.63,6173.68,6100.04,6089.31
2018-12-18,6056.23,6078.84,6015.39,6081.87
2018-12-19,6076.29,6173.92,6076.29,6176.09
2018-12-20,6144.94,6160.25,6113.1,6147.88
2018-12-21,6117.84,6163.97,6110.83,6163.6
2018-12-26,6126.65,6143.7,6095.13,6127.85
2018-12-27,6173.52,6190.98,6158.55,6190.64
2018-12-28,6200.3,6212.12,6177,6194.5
2019-01-02,6197.87,6205.75,6165.94,6181.18
2019-01-03,6176.15,6214.83,6176.15,6221.01
2019-01-04,6211.1,6265.12,6202.02,6274.54
2019-01-07,6317.63,6354.65,6296.21,6287.22
2019-01-08,6292.26,6316.13,6251.38,6262.85
2019-01-09,6296.12,6311.48,6265.42,6272.24
2019-01-10,6293.96,6309.93,6268.52,6328.71
2019-01-11,6347.97,6358.21,6337.69,6361.47
2019-01-14,6351.33,6359.42,6302.85,6336.12
2019-01-15,6347.1,6387.11,6333.69,6408.78
2019-01-16,6417.13,6424.78,6387.59,6413.36
2019-01-17,6421.41,6457.73,6412.93,6423.78
2019-01-18,6444.21,6451.48,6410.81,6448.16
2019-01-21,6448.54,6472.06,6440.95,6450.83
2019-01-22,6452.6,6463.49,6416.59,6468.56
2019-01-23,6452.91,6484.08,6451,6451.17
2019-01-24,6451.26,6478.17,6447.37,6466.66
2019-01-25,6474.16,6498.05,6470.9,6482.84
2019-01-28,6488.9,6500.47,6435.63,6458.71
2019-01-29,6454.47,6484.64,6429.09,6436.48
2019-01-30,6445.41,6464.48,6435.92,6464.19
2019-01-31,6491.39,6542.6,6491.39,6532.97
2019-02-01,6552.06,6580.51,6516.44,6538.64
2019-02-04,6540.77,6555.74,6479.28,6481.45
2019-02-06,6503.58,6550.91,6503.58,6547.88
2019-02-07,6556.12,6563.71,6517.93,6536.46
2019-02-08,6513.74,6526.87,6499.37,6521.66
2019-02-11,6523.7,6534.62,6496.57,6495
2019-02-12,6503.05,6511.98,6392.68,6426.33
2019-02-13,6445.18,6455.23,6398.89,6419.12
2019-02-14,6429.13,6446.32,6402.43,6420.02
2019-02-15,6425.81,6432.78,6375.11,6389.09
2019-02-18,6428.28,6500.33,6428.28,6497.82
2019-02-19,6500.7,6533.25,6493.31,6494.67
2019-02-20,6521.81,6552.14,6483.97,6512.78
2019-02-21,6510.57,6537.39,6499.49,6537.77
2019-02-22,6518.19,6529.52,6481.48,6501.38
2019-02-25,6522.31,6538.47,6508.29,6525.36
2019-02-26,6527.72,6535.85,6498.35,6540.95
2019-02-27,6532.04,6539.03,6500.99,6525.68
2019-02-28,6526.93,6526.93,6433.24,6443.35
2019-03-01,6468.62,6505.04,6466.27,6499.88
2019-03-04,6508.26,6537.02,6488.07,6488.42
2019-03-05,6485.58,6485.58,6409.58,6441.28
2019-03-06,6460.81,6472.13,6424.38,6457.96
2019-03-08,6439.84,6441.83,6382.33,6383.07
2019-03-11,6418.88,6418.88,6366.04,6366.43
2019-03-12,6395.88,6404.38,6340.16,6353.77
2019-03-13,6343.12,6373.24,6337.89,6377.58
2019-03-14,6374.92,6412.33,6374.92,6413.27
2019-03-15,6420.18,6488.08,6420.18,6461.18
2019-03-18,6481.59,6508.35,6477.79,6509.45
2019-03-19,6515.56,6520.48,6473.98,6480.28
2019-03-20,6486.88,6498.43,6464.08,6482.71
2019-03-21,6499.27,6515.35,6484.32,6501.78
2019-03-22,6510.85,6521.77,6492.04,6525.27
2019-03-25,6469.9,6473.3,6392.32,6411.25
2019-03-26,6440.92,6477.64,6440.92,6470
2019-03-27,6480.56,6484.03,6444.26,6444.74
2019-03-28,6460.49,6480.79,6445.67,6480.79
2019-03-29,6480.98,6485.63,6441.47,6468.76
2019-04-01,6485.72,6489.42,6446.26,6452.61
2019-04-02,6476.62,6489.81,6456.55,6476.07
2019-04-04,6489.79,6504.71,6480.71,6494.63
2019-04-05,6501.1,6505.85,6474.02,6474.02
2019-04-08,6480.18,6483.78,6392.45,6425.73
2019-04-09,6434.62,6484.35,6429.59,6484.35
2019-04-10,6476.78,6487.2,6456.68,6478.33
2019-04-11,6468.26,6471.66,6410.17,6410.17
2019-04-12,6395.07,6422.27,6395.07,6405.87
2019-04-15,6426.91,6441.62,6415.19,6435.15
2019-04-16,6440.72,6484.92,6438.47,6481.54
2019-04-18,6568.85,6634.22,6487.56,6507.22
2019-04-22,6511.09,6516.22,6411.59,6414.74
2019-04-23,6420.16,6482.82,6415.58,6462.82
2019-04-24,6460.27,6472.48,6434.51,6447.89
2019-04-25,6423.84,6426.96,6354.61,6372.79
2019-04-26,6349.92,6401.08,6322.13,6401.08
2019-04-29,6388.38,6428.2,6376.92,6425.9
2019-04-30,6437.98,6457.08,6428.62,6455.35
2019-05-02,6458.12,6464.42,6363.63,6374.42
2019-05-03,6366.75,6366.75,6261.25,6319.46
2019-05-06,6254.81,6263.04,6207.72,6256.35
2019-05-07,6271.96,6310.68,6271.96,6297.32
2019-05-08,6260.7,6270.88,6231.97,6270.2
2019-05-09,6242.18,6259.63,6195.82,6198.8
2019-05-10,6203.1,6232.25,6149.33,6209.12
2019-05-13,6225.4,6237.81,6135.4,6135.4
2019-05-14,6081.4,6099.31,6034.86,6071.2
2019-05-15,6091.64,6107.27,5980.89,5980.89
2019-05-16,5969.86,6008.57,5889.56,5895.74
2019-05-17,5930.27,5936.45,5826.87,5826.87
2019-05-20,5822.47,5928.58,5768.9,5907.12
2019-05-21,5925.42,5996.52,5925.42,5951.37
2019-05-22,5948.38,5966.73,5918.91,5939.64
2019-05-23,5944.03,6044.09,5944.03,6032.7
2019-05-24,6042.58,6078.81,6037.49,6057.35
2019-05-27,6056.41,6114.02,6056.41,6098.97
2019-05-28,6101.84,6117.66,6033.14,6033.14
2019-05-29,6059.53,6112.34,6054.64,6104.11
2019-05-31,6110.52,6209.12,6110.52,6209.12
2019-06-10,6277.29,6334.2,6277.29,6289.61
2019-06-11,6286.8,6309.84,6255.26,6305.99
2019-06-12,6270.35,6295.85,6258.93,6276.18
2019-06-13,6282.61,6284.41,6250.2,6273.08
2019-06-14,6278.03,6293.52,6235.24,6250.27
2019-06-17,6259.54,6262.36,6190.53,6190.53
2019-06-18,6195.13,6257.33,6195.13,6257.33
2019-06-19,6289.45,6339.26,6289.45,6339.26
2019-06-20,6346.01,6357.14,6312.01,6335.7
2019-06-21,6343.48,6351.69,6272.26,6315.44
2019-06-24,6307.93,6320.22,6280.59,6288.47
2019-06-25,6312.1,6327.18,6309.91,6320.45
2019-06-26,6323.81,6333.87,6303.76,6310.49
2019-06-27,6324.69,6357.32,6320.14,6352.71
2019-06-28,6367.018,6376.436,6351.886,6358.629
2019-07-01,6381.18,6395.36,6370.55,6379.69
2019-07-02,6388.22,6394.3,6365.56,6384.9
2019-07-03,6362.96,6385.21,6335.92,6362.62
2019-07-04,6364.07,6384.65,6359.52,6375.97
2019-07-05,6373.32,6386.54,6363.44,6373.48
2019-07-08,6360.21,6367.02,6324.72,6351.83
2019-07-09,6351.49,6388.32,6351.49,6388.32
2019-07-10,6393.19,6411.55,6393.19,6410.68
2019-07-11,6424.63,6434.1,6398.7,6417.07
2019-07-12,6414.2,6425.14,6370,6373.35
2019-07-15,6408.31,6438.91,6406.7,6418.23
2019-07-16,6414.73,6428.14,6389.41,6401.88
2019-07-17,6395.46,6402.83,6377.86,6394.61
2019-07-18,6385.06,6406.76,6375.78,6403.29
2019-07-19,6417.44,6456.54,6417.44,6456.54
2019-07-22,6461.41,6467.12,6421.19,6433.55
2019-07-23,6443.71,6453.33,6398.24,6403.81
2019-07-24,6413.32,6416.92,6380.19,6384.99
2019-07-25,6392.39,6412.32,6387.03,6401.37
2019-07-26,6379.2,6384.28,6315.36,6325.24
2019-07-29,6336.85,6348.42,6283.83,6299.04
2019-07-30,6317.57,6377,6317.57,6377
2019-07-31,6362.11,6390.51,6350.29,6390.51
2019-08-01,6385.26,6403.56,6374.79,6381.54
2019-08-02,6341.12,6352.77,6317.45,6340.18
2019-08-05,6311.16,6313.21,6175.7,6175.7
2019-08-06,6105.09,6156.88,6023.72,6119.47
2019-08-07,6155.83,6221.62,6153.93,6204.2
2019-08-08,6224.9,6280.59,6224.9,6274.67
2019-08-09,6300.09,6319.33,6280.79,6282.13
2019-08-12,6300.67,6308.32,6245.59,6250.6
2019-08-13,6251.31,6251.31,6199.12,6210.96
2019-08-14,6255.51,6273.01,6240.65,6267.34
2019-08-15,6192.46,6257.59,6162.39,6257.59
2019-08-16,6264.38,6291.63,6235.94,6286.66
2019-08-19,6310.63,6329.19,6286.05,6296.72
2019-08-20,6311.91,6317.26,6281.92,6295.74
2019-08-21,6290.81,6307.8,6248.58,6252.97
2019-08-22,6257.56,6265.21,6211.68,6239.25
2019-08-23,6228.13,6255.6,6204.4,6255.6
2019-08-26,6193.231,6228.871,6149.145,6214.51
2019-08-27,6244.57,6289.05,6224.29,6278.17
2019-08-28,6289.65,6306.3,6267.24,6281.65
2019-08-29,6288.19,6306.14,6277.54,6289.12
2019-08-30,6316.12,6328.76,6305.26,6328.47
2019-09-02,6331.15,6337.85,6282.15,6290.55
2019-09-03,6293.36,6310.63,6249.95,6261.59
2019-09-04,6266.76,6273.2,6239.52,6269.66
2019-09-05,6294.28,6306.8,6281.96,6306.8
2019-09-06,6329.41,6336.09,6305.21,6308.95
2019-09-09,6328.28,6333.9,6308.02,6326.21
2019-09-10,6331.73,6341.57,6311.82,6336.67
2019-09-11,6334.59,6381.95,6328.7,6381.95
2019-09-12,6399,6412.86,6337.52,6342.17
2019-09-13,6369.42,6375.04,6319.62,6334.84
2019-09-16,6262.29,6262.29,6194.4,6219.44
2019-09-17,6215.24,6239.96,6205.3,6236.69
2019-09-18,6238.71,6276.63,6237.79,6276.63
2019-09-19,6274.18,6281.58,6243.07,6244.47
2019-09-20,6248.97,6256.2,6213.34,6231.47
2019-09-23,6240.14,6246.33,6197.58,6206.2
2019-09-24,6188.77,6193.55,6115.95,6137.61
2019-09-25,6121.49,6146.4,6086.61,6146.4
2019-09-26,6168.67,6230.33,6167.08,6230.33
2019-09-27,6213.93,6219.15,6192.34,6196.89
2019-09-30,6190.372,6194.357,6152.506,6169.102
2019-10-01,6163.98,6176.1,6135.01,6138.25
2019-10-02,6124.44,6153.04,6051.72,6055.43
2019-10-03,6033.03,6049.84,5998.35,6038.53
2019-10-04,6052.75,6076.47,6046.49,6061.25
2019-10-07,6077.74,6084.14,5989.77,6000.58
2019-10-08,6021.69,6045.49,6009.85,6039.6
2019-10-09,6030.46,6047.51,6017.52,6029.16
2019-10-10,6023.98,6043.87,6020.16,6023.64
2019-10-11,6033.32,6107.32,6033.32,6105.8
2019-10-14,6131.66,6153.56,6099.24,6126.88
2019-10-15,6130.3,6158.17,6118.41,6158.17
2019-10-16,6170.56,6182.87,6143.85,6169.59
2019-10-17,6169.9,6197.86,6162.05,6181.01
2019-10-18,6185.22,6200.54,6178.72,6191.95
2019-10-21,6207.89,6226.89,6187.49,6198.99
2019-10-22,6207.49,6229.15,6178.69,6225.5
2019-10-23,6224.42,6257.81,6198.06,6257.81
2019-10-24,6271.51,6339.65,6271.51,6339.65
2019-10-25,6342.61,6344.42,6245.45,6252.35
2019-10-28,6256.79,6277.74,6243.52,6265.38
2019-10-29,6267.68,6281.14,6246.22,6281.14
2019-10-30,6302.09,6303.94,6265.04,6295.75
2019-10-31,6290.567,6300.704,6216.548,6228.317
2019-11-01,6225.82,6228.23,6194.25,6207.19
2019-11-04,6219.13,6241.99,6180.34,6180.34
2019-11-05,6204.44,6264.15,6197.3,6264.15
2019-11-06,6273.92,6273.92,6198.5,6217.55
2019-11-07,6234.6,6235.39,6120.54,6165.62
2019-11-08,6165.77,6179.51,6139.91,6177.99
2019-11-11,6171.44,6182.8,6128.31,6148.74
2019-11-12,6135.49,6180.99,6133.76,6180.99
2019-11-13,6177.66,6183.62,6132.66,6142.5
2019-11-14,6137.54,6145.64,6063.93,6098.95
2019-11-15,6115.76,6135.89,6092.72,6128.35
2019-11-18,6126.41,6134.31,6098.8,6122.63
2019-11-19,6136.94,6152.09,6114.15,6152.09
2019-11-20,6136.25,6166.84,6123.8,6155.11
2019-11-21,6135.76,6137.16,6100.13,6117.36
2019-11-22,6115.79,6120.47,6088.3,6100.24
2019-11-25,6094.75,6104.54,6052.34,6070.76
2019-11-26,6091.24,6096.19,6026.19,6026.19
2019-11-27,6025.94,6052.46,6003.36,6023.04
2019-11-28,6013.27,6035.72,5945.75,5953.06
2019-11-29,5949.884,6014.018,5939.422,6011.83
2019-12-02,6023.61,6130.06,6023.61,6130.06
2019-12-03,6119.9,6148.37,6108.4,6133.9
2019-12-04,6121.33,6127.75,6095.31,6112.88
2019-12-05,6132.04,6157.92,6132.04,6152.12
2019-12-06,6160.78,6186.87,6145.41,6186.87
2019-12-09,6194.08,6209.3,6181.24,6193.79
2019-12-10,6186.75,6204.18,6180.72,6183.51
2019-12-11,6190.58,6204.29,6171.93,6180.1
2019-12-12,6185.42,6200.58,6139.4,6139.4
2019-12-13,6181.06,6197.32,6167.78,6197.32
2019-12-16,6197.31,6237.18,6197.31,6211.59
2019-12-17,6223.44,6244.35,6205.7,6244.35
2019-12-18,6243.32,6287.25,6219.89,6287.25
2019-12-19,6274.39,6279.96,6236.49,6249.93
2019-12-20,6257.16,6284.37,6232.08,6284.37
2019-12-23,6309.67,6315.45,6270.56,6305.91
2019-12-26,6303.059,6325.977,6303.059,6319.443
2019-12-27,6321.57,6337.28,6313.56,6329.31
2019-12-30,6329.14,6335.67,6290.5,6299.54
2020-01-02,6313.13,6314.96,6264.42,6283.58
2020-01-03,6306.19,6323.47,6288.23,6323.47
2020-01-06,6293.5,6295.63,6253.47,6257.4
2020-01-07,6272.22,6284.51,6246.13,6279.35
2020-01-08,6248.44,6248.44,6219.49,6225.69
2020-01-09,6248.66,6274.49,6239.43,6274.49
2020-01-10,6287.17,6295.25,6271.98,6274.94
2020-01-13,6287.91,6297.71,6269.56,6296.57
2020-01-14,6308.89,6325.41,6299.47,6325.41
2020-01-15,6326.17,6347.33,6256.75,6283.37
2020-01-16,6275.96,6299.22,6256.46,6286.05
2020-01-17,6293.78,6300.27,6268.24,6291.66
2020-01-20,6310.501,6312.153,6240.854,6245.043
2020-01-21,6252,6257.89,6226.68,6238.15
2020-01-22,6241.575,6264.953,6223.861,6233.453
2020-01-23,6243.998,6252.99,6229.228,6249.21
2020-01-24,6242.84,6257.33,6235.22,6244.11
2020-01-27,6240.82,6240.82,6131.93,6133.21
2020-01-28,6110.22,6112.36,6065.51,6111.18
2020-01-29,6123.095,6152.243,6103.596,6113.045
2020-01-30,6130.103,6130.229,6049.149,6057.596
2020-01-31,6076.459,6078.314,5938.496,5940.048
2020-02-03,5920.97,5942.7,5877.53,5884.17
2020-02-04,5947.507,5951.767,5912.341,5922.339
2020-02-05,5955.519,5978.51,5925.258,5978.51
2020-02-06,6002.92,6011.791,5969.529,5987.145
2020-02-07,5988.06,6003.42,5982.65,5999.61
2020-02-10,5993.38,5993.38,5937.86,5952.08
2020-02-11,5963.55,5979.25,5945.29,5954.4
2020-02-12,5957.06,5961.121,5895.76,5913.081
2020-02-13,5921.912,5928.966,5860.605,5871.954
2020-02-14,5857.721,5889.732,5843.603,5866.945
2020-02-17,5863.91,5878.46,5853.98,5867.52
2020-02-18,5856.88,5906.98,5856.74,5886.96
2020-02-19,5898.9,5928.791,5898.9,5928.791
2020-02-20,5941.45,5960.63,5931.61,5942.49
2020-02-21,5940.785,5942.441,5875.42,5882.255
2020-02-24,5846.15,5862.01,5789.07,5807.05
2020-02-25,5784.737,5814.531,5752.814,5787.138
2020-02-26,5757.167,5757.167,5688.921,5688.921
2020-02-27,5680.437,5681.068,5527.223,5535.694
2020-02-28,5436.172,5455.587,5288.786,5452.704
2020-03-02,5455.046,5490.231,5354.986,5361.246
2020-03-03,5431.296,5544.432,5431.296,5518.628
2020-03-04,5524.094,5650.267,5519.225,5650.136
2020-03-05,5688.779,5715.051,5614.157,5638.13
2020-03-06,5575.566,5575.566,5498.54,5498.54
2020-03-09,5364.604,5364.604,5136.091,5136.809
2020-03-10,5149.493,5277.485,5149.493,5220.826
2020-03-11,5231.609,5263.876,5112.353,5154.105
2020-03-12,5040.965,5040.965,4895.748,4895.748
2020-03-13,4760.852,4936.463,4639.995,4907.571
2020-03-16,4836.176,4836.176,4677.758,4690.657
2020-03-17,4669.973,4669.973,4448.245,4456.749
2020-03-18,4465.032,4465.032,4285.072,4330.674
2020-03-19,4265.797,4265.797,4093.716,4105.422
2020-03-20,4093.285,4236.075,3919.298,4194.944
2020-03-23,4081.443,4081.443,3975.432,3989.517
2020-03-24,4005.441,4122.691,3912.268,3937.632
2020-03-26,4012.567,4370.313,4012.567,4338.904
2020-03-27,4426.206,4696.882,4426.206,4545.571
2020-03-30,4474.214,4474.214,4318.292,4414.5
2020-03-31,4492.337,4568.122,4477.798,4538.93
2020-04-01,4533.114,4626.497,4447.068,4466.037
2020-04-02,4426.003,4531.685,4396.111,4531.685
2020-04-03,4559.364,4623.429,4546.875,4623.429
2020-04-06,4660.705,4811.827,4660.705,4811.827
2020-04-07,4889.147,4971.123,4722.606,4778.639
2020-04-08,4769.989,4769.989,4584.174,4626.695
2020-04-09,4647.505,4668.238,4564.303,4649.079
2020-04-13,4647.612,4658.855,4592.147,4623.894
2020-04-14,4637.551,4706.491,4624.697,4706.491
2020-04-15,4727.019,4745.278,4606.118,4625.905
2020-04-16,4594.382,4598.26,4464.508,4480.607
2020-04-17,4551.813,4636.302,4551.813,4634.821
2020-04-20,4642.942,4669.01,4574.498,4575.905
2020-04-21,4549.519,4559.259,4483.025,4501.919
2020-04-22,4475.294,4579.521,4442.866,4567.562
2020-04-23,4590.182,4628.689,4584.585,4593.554
2020-04-24,4587.307,4592.863,4496.064,4496.064
2020-04-27,4529.263,4539.593,4475.293,4513.141
2020-04-28,4522.64,4532.379,4494.843,4529.554
2020-04-29,4538.945,4567.64,4534.597,4567.323
2020-04-30,4603.041,4725.998,4603.041,4716.403
2020-05-04,4630.822,4633.923,4578.23,4605.487
2020-05-05,4627.296,4666.772,4607.395,4630.133
2020-05-06,4638.665,4646.987,4598.101,4608.79
2020-05-08,4625.764,4625.764,4587.502,4597.43
2020-05-11,4621.333,4659.004,4621.333,4639.105
2020-05-12,4633.492,4639.194,4554.358,4588.734
2020-05-13,4573.049,4581.397,4520.678,4554.359
2020-05-14,4529.739,4562.487,4494.881,4513.834
2020-05-15,4523.526,4535.456,4460.901,4507.607
2020-05-18,4518.539,4527.813,4487.179,4511.058
2020-05-19,4561.951,4608.581,4548.656,4548.656
2020-05-20,4551.085,4560.317,4521.508,4545.952
2020-05-26,4557.601,4634.313,4557.601,4626.799
2020-05-27,4628.827,4641.555,4598.938,4641.555
2020-05-28,4655.652,4741.294,4655.652,4716.185
2020-05-29,4706.875,4754.993,4706.875,4753.612
2020-06-02,4774.698,4883.645,4774.698,4847.507
2020-06-03,4881.024,4958.828,4860.552,4941.006
2020-06-04,4974.863,5013.612,4900.548,4916.704
2020-06-05,4921.034,4947.932,4852.274,4947.782
2020-06-08,5001.832,5102.055,5000.15,5070.561
2020-06-09,5087.276,5139.088,5024.102,5035.055
2020-06-10,5029.707,5029.707,4893.502,4920.682
2020-06-11,4887.119,4929.897,4813.362,4854.754
2020-06-12,4780.003,4880.359,4713.203,4880.359
2020-06-15,4884.683,4918.009,4810.579,4816.336
2020-06-16,4883.655,4989.131,4883.221,4986.458
2020-06-17,5008.74,5017.608,4970.693,4987.776
2020-06-18,4969.876,4993.436,4925.248,4925.248
2020-06-19,4935.562,4969.163,4929.62,4942.275
2020-06-22,4939.902,4957.497,4906.248,4918.831
2020-06-23,4915.253,4938.211,4879.133,4879.133
2020-06-24,4889.924,4976.765,4889.924,4964.735
2020-06-25,4934.315,4948.996,4885.287,4896.73
2020-06-26,4911.23,4940.482,4882.553,4904.088
2020-06-29,4893.503,4909.906,4863.14,4901.818
2020-06-30,4923.177,4938.727,4899.202,4905.392
2020-07-01,4910.037,4927.078,4886.194,4914.388
2020-07-02,4924.619,4966.78,4924.619,4966.78
2020-07-03,4980.654,4997.307,4964.977,4973.794
2020-07-06,4987.808,5008.475,4978.71,4988.866
2020-07-07,5002.329,5008.089,4982.334,4987.082
2020-07-08,4991.247,5079.959,4991.247,5076.174
2020-07-09,5092.756,5111.109,5043.158,5052.794
2020-07-10,5044.799,5075.149,5022.666,5031.256
2020-07-13,5053.296,5072.885,5041.266,5064.447
2020-07-14,5067.935,5079.122,5054.208,5079.122
2020-07-15,5101.216,5114.993,5069.863,5075.798
2020-07-16,5082.924,5105.286,5082.924,5098.374
2020-07-17,5107.54,5107.54,5074.314,5079.585
2020-07-20,5086.389,5099.463,5032.354,5051.106
2020-07-21,5058.892,5135.071,5058.892,5114.709
2020-07-22,5136.435,5140.867,5100.881,5110.187
2020-07-23,5118.818,5162.282,5118.818,5145.011
2020-07-24,5137.653,5141.824,5074.788,5082.991
2020-07-27,5094.692,5116.666,5080.416,5116.666
2020-07-28,5124.195,5142.789,5097.648,5112.989
2020-07-29,5106.694,5116.663,5085.787,5111.113
2020-07-30,5110.554,5149.627,5091.4,5149.627
2020-08-03,5141.973,5154.583,4928.468,5006.223
2020-08-04,5021.45,5075.002,5017.194,5075.002
2020-08-05,5083.413,5127.051,5059.796,5127.051
2020-08-06,5148.998,5187.415,5147.082,5178.272
2020-08-07,5180.999,5184.521,5119.88,5143.893
2020-08-10,5151.77,5158.122,5135.086,5157.834
2020-08-11,5164.624,5199.761,5164.624,5190.166
2020-08-12,5193.905,5235.256,5179.567,5233.452
2020-08-13,5247.258,5277.983,5219.156,5239.25
2020-08-14,5241.377,5254.32,5222.136,5247.69
2020-08-18,5254.64,5315.326,5254.64,5295.174
2020-08-19,5299.106,5327.218,5268.987,5272.81
2020-08-24,5282.343,5290.443,5262.187,5277.041
2020-08-25,5293.378,5341.075,5291.369,5338.888
2020-08-26,5342.296,5348.503,5325.103,5340.328
2020-08-27,5347.576,5371.472,5325.968,5371.472
2020-08-28,5365.71,5379.783,5325.664,5346.659
2020-08-31,5352.388,5368.813,5233.504,5238.487
2020-09-01,5237.793,5310.679,5220.477,5310.679
2020-09-02,5331.18,5331.18,5295.604,5311.97
2020-09-03,5318.004,5330.245,5242.811,5280.813
2020-09-04,5244.331,5246.555,5190.337,5239.851
2020-09-07,5235.01,5242.503,5196.962,5230.196
2020-09-08,5232.918,5254.377,5232.918,5244.072
2020-09-09,5214.032,5215.196,5135.832,5149.376
2020-09-10,5084.326,5084.326,4878.637,4891.461
2020-09-11,4804.644,5016.712,4755.626,5016.712
2020-09-14,5060.024,5161.828,5060.024,5161.828
2020-09-15,5169.245,5185.642,5092.538,5100.865
2020-09-16,5108.128,5116.025,5052.374,5058.482
2020-09-17,5058.95,5097.828,5014.911,5038.401
2020-09-18,5037.369,5072.497,5024.713,5059.223
2020-09-21,5058.99,5075.627,4989.077,4999.36
2020-09-22,4947.731,4977.958,4920.539,4934.093
2020-09-23,4946.503,4984.035,4873.021,4917.955
2020-09-24,4876.351,4896.828,4820.751,4842.756
2020-09-25,4867.963,4949.281,4848.164,4945.791
2020-09-28,4962.953,4991.71,4906.178,4906.548
2020-09-29,4929.333,4950.442,4860.769,4879.098
2020-09-30,4896.432,4903.46,4841.982,4870.039
2020-10-01,4899.644,4970.094,4899.644,4970.094
2020-10-02,4969.245,4969.245,4884.281,4926.734
2020-10-05,4947.04,4961.98,4916.87,4958.769
2020-10-06,5004.396,5022.498,4992.914,4999.221
2020-10-07,4976.568,5014.394,4963.614,5004.327
2020-10-08,5018.737,5039.142,5002.432,5039.142
2020-10-09,5036.476,5057.477,5030.003,5053.663
2020-10-12,5078.129,5102.749,5078.129,5093.099
2020-10-13,5093.422,5132.742,5064.171,5132.572
2020-10-14,5134.662,5177.767,5126.001,5176.099
2020-10-15,5172.591,5181.657,5105.15,5105.15
2020-10-16,5111.434,5114.282,5067.909,5103.414
2020-10-19,5116.758,5128.272,5090.862,5126.33
2020-10-20,5120.913,5134.612,5081.073,5099.84
2020-10-21,5116.79,5131.425,5084.316,5096.446
2020-10-22,5084.79,5093.57,5064.34,5091.816
2020-10-23,5112.787,5120.503,5096.264,5112.188
2020-10-26,5113.149,5156.079,5113.149,5144.049
2020-10-27,5133.537,5155.566,5110.779,5128.225
2020-11-02,5108.029,5130.185,5074.83,5115.128
2020-11-03,5133.982,5162.169,5132.922,5159.452
2020-11-04,5170.823,5186.959,5105.199,5105.199
2020-11-05,5161.39,5260.326,5161.39,5260.326
2020-11-06,5276.164,5335.529,5248.094,5335.529
2020-11-09,5371.971,5395.075,5319.737,5356.005
2020-11-10,5424.732,5469.034,5414.54,5462.739
2020-11-11,5475.565,5520.007,5475.565,5509.513
2020-11-12,5494.485,5498.84,5450.619,5458.602
2020-11-13,5449.101,5465.133,5428.063,5461.058
2020-11-16,5500.034,5519.628,5462.856,5494.872
2020-11-17,5516.58,5561.631,5516.58,5529.94
2020-11-18,5530.876,5573.094,5530.876,5557.518
2020-11-19,5541.422,5598.329,5541.422,5594.059
2020-11-20,5602.783,5627.428,5565.001,5571.656
2020-11-23,5583.33,5652.764,5583.33,5652.764
2020-11-24,5677.3,5709.771,5668.004,5701.029
2020-11-25,5735.136,5769.846,5667.887,5679.247
2020-11-26,5669.664,5759.916,5669.664,5759.916
2020-11-27,5773.555,5794.493,5746.443,5783.335
2020-11-30,5779.671,5798.03,5565.305,5612.415
2020-12-01,5637.894,5736.202,5595.209,5724.742
2020-12-02,5755.176,5813.987,5736.341,5813.987
2020-12-03,5833.323,5851.644,5798.46,5822.942
2020-12-04,5820.82,5822.06,5776.612,5810.483
2020-12-07,5854.303,5939.539,5854.303,5930.759
2020-12-08,5947.658,5960.605,5911.253,5944.409
2020-12-10,5976.999,6002.583,5912.117,5933.698
2020-12-11,5946.359,5973.724,5925.409,5938.329
2020-12-14,5959.275,6013.836,5959.275,6012.516
2020-12-15,6013.511,6021.693,5968.244,6010.128
2020-12-16,6046.866,6122.817,6046.866,6118.402
2020-12-17,6133.096,6159.494,6077.35,6113.382
2020-12-18,6106.251,6142.498,6092.881,6104.324
2020-12-21,6131.623,6194.789,6120.209,6165.624
2020-12-22,6146.646,6174.289,6011.459,6023.289
2020-12-23,6061.848,6102.948,5854.583,6008.709
2020-12-28,6067,6093.554,5981.099,6093.554
2020-12-29,6112.72,6142.423,6026.941,6036.174
2020-12-30,6052.121,6054.514,5962.928,5979.073
2021-01-04,5997.83,6104.898,5929.796,6104.898
2021-01-05,6105.794,6145.287,6076.531,6137.343
2021-01-06,6139.137,6164.902,5988.895,6065.682
2021-01-07,6091.717,6158.037,6091.717,6153.633
2021-01-08,6190.948,6275.052,6190.948,6257.835
2021-01-11,6278.413,6382.937,6278.413,6382.937
2021-01-12,6393.903,6434.662,6353.813,6395.669
2021-01-13,6439.934,6463.542,6395.076,6435.205
2021-01-14,6445.901,6464.149,6408.217,6428.315
2021-01-15,6447.985,6470.363,6342.322,6373.412
2021-01-18,6365.026,6427.563,6317.119,6389.834
2021-01-19,6421.861,6432.433,6289.975,6321.856
2021-01-20,6334.512,6437.664,6300.297,6429.758
2021-01-21,6476.094,6503.859,6400.311,6413.892
2021-01-22,6419.573,6426.979,6283.704,6307.127
2021-01-25,6322.519,6322.519,6149.171,6258.572
2021-01-26,6252.714,6269.649,6125.188,6140.171
2021-01-27,6153.078,6153.078,5999.327,6109.168
2021-01-28,6065.788,6122.436,5957.932,5979.387
2021-01-29,6010.343,6066.312,5826.406,5862.352
2021-02-01,5856.777,6070.66,5737.13,6067.545
2021-02-02,6119.011,6156.86,6018.697,6043.841
2021-02-03,6096.584,6136.995,6048.114,6077.745
2021-02-04,6111.758,6179.118,6069.98,6107.216
2021-02-05,6136.393,6151.729,6091.553,6151.729
2021-02-08,6193.551,6223.985,6181.078,6208.866
2021-02-09,6232.102,6284.909,6157.366,6181.672
2021-02-10,6198.032,6215.535,6168.792,6201.828
2021-02-11,6221.634,6232.57,6195.303,6222.521
2021-02-15,6244.385,6281.055,6244.385,6270.324
2021-02-16,6291.008,6308.028,6276.002,6292.396
2021-02-17,6292.97,6313.383,6211.233,6227.728
2021-02-18,6230.357,6280.992,6200.308,6200.308
2021-02-19,6196.899,6231.932,6174.041,6231.932
2021-02-22,6267.025,6312.389,6255.312,6255.312
2021-02-23,6267.454,6278.323,6242.147,6272.807
2021-02-24,6283.795,6293.077,6224.941,6251.054
2021-02-25,6280.727,6309.134,6275.413,6289.646
2021-02-26,6246.317,6302.004,6185.442,6241.796
2021-03-01,6281.857,6338.513,6263.246,6338.513
2021-03-02,6367.439,6386.615,6329.624,6359.205
2021-03-03,6378.798,6393.392,6334.901,6376.757
2021-03-04,6355.376,6368.313,6270.953,6290.799
2021-03-05,6263.044,6306.57,6246.282,6258.749
2021-03-08,6304,6325.205,6239.93,6248.465
2021-03-09,6258.67,6264.63,6168.958,6199.647
2021-03-10,6233.616,6275.742,6227.501,6264.679
2021-03-12,6316.881,6363.633,6299.147,6358.209
2021-03-15,6374.762,6387.648,6324.259,6324.259
2021-03-16,6347.189,6355.359,6297.374,6309.699
2021-03-17,6318.069,6319.046,6269.525,6277.228
2021-03-18,6309.575,6357.635,6309.428,6347.829
2021-03-19,6346.009,6356.16,6307.269,6356.16
2021-03-22,6346.795,6354.022,6290.449,6301.131
2021-03-23,6331.698,6340.802,6246.325,6252.712
2021-03-24,6231.713,6236.148,6144.634,6156.14
2021-03-25,6159.619,6174.58,6059.093,6122.876
2021-03-26,6141.606,6195.562,6109.201,6195.562
2021-03-29,6205.569,6229.829,6166.818,6166.818
2021-03-30,6163.721,6169.598,6047.135,6071.442
2021-03-31,6062.95,6064.621,5893.835,5985.522
2021-04-01,5988.023,6019.608,5961.247,6011.456
2021-04-05,6040.055,6046.749,5965.153,5970.286
2021-04-06,5973.987,6005.413,5945.257,6002.77
2021-04-07,6011.958,6039.251,5983.441,6036.616
2021-04-08,6035.037,6072.748,6031.123,6071.724
2021-04-09,6101.723,6111.948,6070.209,6070.209
2021-04-12,6080.792,6088.432,5943.112,5948.569
2021-04-13,5944.526,5957.326,5884.593,5927.435
2021-04-14,5964.03,6050.276,5964.03,6050.276
2021-04-15,6057.611,6079.501,6030.068,6079.501
2021-04-16,6102.378,6114.076,6063.737,6086.258
2021-04-19,6084.785,6095.488,6032.464,6052.54
2021-04-20,6029.992,6045.403,5999.705,6038.322
2021-04-21,6010.268,6024.632,5990.557,5993.242
2021-04-22,6004.794,6023.818,5980.624,5994.184
2021-04-23,6000.912,6025.024,5974.886,6016.864
2021-04-26,6018.34,6025.772,5956.659,5964.821
2021-04-27,5986.996,6002.293,5951.261,5959.621
2021-04-28,5959.951,5981.258,5954.021,5974.479
2021-04-29,6005.799,6018.232,5988.317,6012.961
2021-04-30,6026.528,6033.342,5985.197,5995.616
2021-05-03,5999.661,6002.427,5939.417,5952.597
2021-05-04,5955.395,5974.654,5932.834,5963.82
2021-05-05,5974.56,5992.05,5972.121,5975.911
2021-05-06,5987.066,6004.421,5951.465,5970.24
2021-05-07,5987.33,5994.33,5924.133,5928.309
2021-05-10,5942.106,5984.823,5942.106,5975.787
2021-05-11,5965.852,5965.852,5911.787,5938.351
2021-05-17,5950.137,5955.967,5817.999,5833.86
2021-05-18,5836.084,5853.33,5782.777,5834.394
2021-05-19,5797.654,5827.733,5752.614,5760.584
2021-05-20,5759.63,5814.015,5751.809,5797.597
2021-05-21,5824.11,5837.721,5743.268,5773.12
2021-05-24,5793.067,5804.104,5759.902,5763.632
2021-05-25,5772.937,5847.372,5772.937,5815.84
2021-05-27,5850.502,5904.084,5841.828,5841.828
2021-05-28,5875.271,5890.467,5833.999,5848.616
2021-05-31,5869.218,5947.463,5860.546,5947.463
2021-06-02,6002.481,6031.578,5998.827,6031.578
2021-06-03,6038.857,6091.513,6006.197,6091.513
2021-06-04,6091.13,6103.571,6044.902,6065.166
2021-06-07,6075.507,6086.156,6054.363,6069.935
2021-06-08,6071.25,6073.851,5993.767,5999.369
2021-06-09,5973.036,6047.475,5972.948,6047.475
2021-06-10,6065.926,6108.929,6065.926,6107.538
2021-06-11,6118.38,6132.714,6084.71,6095.497
2021-06-14,6110.797,6123.707,6074.861,6080.384
2021-06-15,6085.361,6090.927,6052.106,6089.038
2021-06-16,6071.439,6113.937,6049.659,6078.568
2021-06-17,6063.537,6081.855,6036.728,6068.447
2021-06-18,6065.519,6069.469,5944.495,6007.12
2021-06-21,5959.965,6021.297,5886.82,5996.253
2021-06-22,6006.665,6117.83,6006.665,6087.842
2021-06-23,6095.895,6129.685,6034.543,6034.543
2021-06-24,6052.08,6058.85,6003.533,6012.056
2021-06-25,6027.22,6067.627,6020.237,6022.399
2021-06-28,6015.279,6030.382,5939.471,5939.471
2021-06-29,5944.242,5992.01,5913.875,5949.05
2021-06-30,5950.433,6010.847,5950.433,5985.489
2021-07-01,6001.121,6036.726,5969.744,6005.958
2021-07-02,6020.074,6042.083,6015.359,6023.008
2021-07-05,6024.165,6036.485,5986.077,6005.609
2021-07-06,6015.581,6052.677,6015.581,6047.111
2021-07-07,6062.769,6066.39,6022.363,6044.037
2021-07-08,6052.804,6079.74,6029.622,6039.896
2021-07-09,6037.004,6059.78,6027.718,6039.844
2021-07-12,6060.054,6095.396,6057.223,6078.568
2021-07-13,6097.229,6112.933,6006.005,6012.032
2021-07-14,6008.241,6009.05,5948.012,5979.215
2021-07-15,5986.65,6046.754,5986.65,6046.754
2021-07-16,6063.422,6078.077,6051.796,6072.51
2021-07-19,6062.966,6062.966,6015.584,6017.394
2021-07-21,6034.572,6053.094,6022.098,6029.976
2021-07-22,6057.541,6137.547,6057.541,6137.547
2021-07-23,6145.761,6165.051,6091.231,6101.69
2021-07-26,6109.031,6135.998,6093.143,6106.394
2021-07-27,6120.929,6143.715,6069.786,6097.049
2021-07-28,6094.541,6115.345,6075.964,6088.523
2021-07-29,6106.612,6133.925,6097.348,6120.727
2021-07-30,6136.368,6157.537,6070.039,6070.039
2021-08-02,6098.008,6112.292,6048.714,6096.543
2021-08-03,6107.996,6141.118,6105.486,6130.571
2021-08-04,6142.475,6163.401,6112.775,6159.035
2021-08-05,6174.608,6217.488,6174.384,6205.417
2021-08-06,6223.834,6261.829,6191.529,6203.431
2021-08-09,6203.747,6235.993,6111.177,6127.456
2021-08-10,6139.34,6146.268,6043.157,6088.408
2021-08-12,6092.245,6139.76,6052.334,6139.652
2021-08-13,6154.052,6179.164,6114.104,6139.492
2021-08-16,6144.943,6144.988,6057.055,6087.913
2021-08-18,6109.561,6134.983,6040.665,6118.15
2021-08-19,6110.55,6110.55,5959.504,5992.322
2021-08-20,5988.758,6030.772,5939.353,6030.772
2021-08-23,6037.7,6109.828,6037.7,6109.828
2021-08-24,6114.667,6136.976,6054.419,6089.497
2021-08-25,6094.145,6131.739,6094.145,6113.24
2021-08-26,6107.04,6118.187,6035.189,6058.08
2021-08-27,6052.827,6066.278,6022.684,6041.366
2021-08-30,6062.113,6144.902,6062.113,6144.902
2021-08-31,6148.768,6156.121,6118.257,6150.299
2021-09-01,6157.821,6166.867,6089.752,6090.933
2021-09-02,6092.651,6108.774,6055.111,6078.229
2021-09-03,6085.628,6126.921,6056.496,6126.921
2021-09-06,6137.126,6149.953,6101.209,6126.938
2021-09-07,6135.87,6144.045,6102.81,6112.4
2021-09-08,6114.477,6123.442,6003.963,6026.02
2021-09-09,6024.317,6071.315,5983.929,6068.219
2021-09-10,6059.155,6100.879,6048.797,6094.873
2021-09-13,6080.062,6092.65,6052.97,6088.157
2021-09-14,6100.629,6129.095,6100.629,6129.095
2021-09-15,6123.91,6124.212,6100.941,6110.229
2021-09-16,6126.555,6135.825,6099.79,6109.942
2021-09-17,6098.878,6133.246,6087.588,6133.246
2021-09-20,6132.034,6132.034,6054.123,6076.315
2021-09-21,6049.793,6068.098,5997.739,6060.757
2021-09-22,6060.305,6123.717,6060.305,6108.265
2021-09-23,6117.643,6147.086,6117.643,6142.712
2021-09-24,6142.287,6163.478,6120.136,6144.815
2021-09-27,6141.47,6162.374,6110.185,6122.495
2021-09-28,6128.058,6135.096,6099.887,6113.112
2021-09-29,6100.826,6162.554,6087.451,6162.554
2021-09-30,6175.416,6286.943,6175.416,6286.943
2021-10-01,6269.238,6271.888,6202.906,6228.845
2021-10-04,6234.799,6342.686,6234.799,6342.686
2021-10-05,6337.326,6360.815,6279.196,6288.049
2021-10-06,6313.653,6441.431,6307.892,6417.323
2021-10-07,6414.912,6458.003,6392.913,6416.396
2021-10-08,6440,6496.765,6440,6481.769
2021-10-11,6482.957,6504.757,6452.242,6459.697
2021-10-12,6462.315,6501.982,6462.315,6486.267
2021-10-13,6502.157,6597.022,6494.607,6536.904
2021-10-14,6552.211,6637.328,6552.211,6626.114
2021-10-15,6645.26,6678.318,6573.867,6633.338
2021-10-18,6666.831,6683.678,6658.768,6658.768
2021-10-19,6665.719,6676.94,6613.982,6655.998
2021-10-21,6670.273,6685.76,6602.084,6632.972
2021-10-22,6620.659,6654.51,6585.962,6643.738
2021-10-25,6626.367,6673.113,6625.697,6625.697
2021-10-26,6640.052,6680.08,6640.052,6656.937
2021-10-27,6664.373,6669.815,6590.78,6602.209
2021-10-28,6578.583,6599.777,6510.035,6524.076
2021-10-29,6561.713,6594.042,6552.804,6591.346
2021-11-01,6618.122,6625.826,6552.889,6552.889
2021-11-02,6557.945,6573.191,6481.778,6493.275
2021-11-03,6497.865,6561.194,6487.566,6552.13
2021-11-04,6588.189,6617.733,6585.274,6586.443
2021-11-05,6600.722,6607.703,6550.526,6581.785
2021-11-08,6599.405,6636.562,6592.925,6632.297
2021-11-09,6640.221,6669.925,6634.032,6669.925
2021-11-10,6665.549,6683.145,6652.673,6683.145
2021-11-11,6694.583,6703.929,6672.039,6691.342
2021-11-12,6710.853,6713.573,6646.52,6651.054
2021-11-15,6661.849,6674.072,6610.823,6616.029
2021-11-16,6598.408,6654.203,6593.608,6651.207
2021-11-17,6667.862,6679.149,6650.784,6675.804
2021-11-18,6653.7,6667.235,6622.142,6636.469
2021-11-19,6651.779,6720.263,6651.779,6720.263
2021-11-22,6731.515,6752.26,6691.992,6723.386
2021-11-23,6716.157,6732.032,6663.008,6677.876
2021-11-24,6697.424,6697.424,6668.054,6683.277
2021-11-25,6694.957,6750.031,6694.957,6699.346
2021-11-26,6688.569,6690.427,6546.907,6561.553
2021-11-29,6552.803,6617.234,6489.058,6608.29
2021-11-30,6605.797,6646.967,6533.932,6533.932
2021-12-01,6544.517,6591.068,6495.901,6507.677
2021-12-02,6517.339,6586.214,6484.996,6583.82
2021-12-03,6588.014,6598.638,6537.861,6538.506
2021-12-06,6552.816,6584.795,6526.799,6547.116
2021-12-07,6575.976,6606.982,6573.111,6602.569
2021-12-08,6618.755,6632.84,6585.814,6603.798
2021-12-09,6617.133,6643.932,6604.08,6643.932
2021-12-10,6618.686,6652.922,6606.496,6652.922
2021-12-13,6663.739,6686.957,6659.48,6662.871
2021-12-14,6665.383,6671.294,6599.815,6615.637
2021-12-15,6615.724,6662.163,6615.724,6626.257
2021-12-16,6648.288,6660.774,6579.452,6594.798
2021-12-17,6584.887,6608.462,6559.774,6601.932
2021-12-20,6571.345,6577.218,6533.571,6547.112
2021-12-21,6545.537,6579.069,6532.039,6554.309
2021-12-22,6572.535,6591.636,6529.593,6529.593
2021-12-23,6537.599,6569.903,6532.031,6555.551
2021-12-24,6559.089,6581.156,6555.685,6562.9
2021-12-27,6570.558,6587.332,6562.572,6575.444
2021-12-28,6588.134,6615.569,6587.518,6598.343
2021-12-29,6603.756,6620.217,6585.41,6600.677
2021-12-30,6609.443,6613.323,6581.482,6581.482
2022-01-03,6586.26,6676.57,6586.26,6665.308
2022-01-04,6675.13,6720.183,6675.13,6695.373
2022-01-05,6703.172,6736.089,6635.995,6662.299
2022-01-06,6674.852,6677.895,6593.879,6653.351
2022-01-07,6669.511,6711.436,6648.031,6701.316
2022-01-10,6697.376,6724.923,6689.814,6691.124
2022-01-11,6705.796,6726.67,6639.163,6647.97
2022-01-12,6662.395,6690.13,6625.803,6647.065
2022-01-13,6659.973,6665.894,6626.545,6658.356
2022-01-14,6653.646,6697.681,6631.227,6693.401
2022-01-17,6711.406,6711.406,6627.746,6645.048
2022-01-18,6654.959,6666.049,6534.644,6614.059
2022-01-19,6609.832,6614.943,6577.707,6591.981
2022-01-20,6607.799,6635.97,6589.21,6626.871
2022-01-21,6626.348,6726.373,6608.37,6726.373
2022-01-24,6700.822,6710.345,6646.094,6655.166
2022-01-25,6630.878,6631.616,6524.334,6568.173
2022-01-26,6569.818,6600.819,6549.653,6600.819
2022-01-27,6586.854,6625.544,6573.021,6611.161
2022-01-28,6618.718,6645.511,6604.348,6645.511
2022-01-31,6656.707,6669.819,6629.129,6631.151
2022-02-02,6657.792,6716.597,6653.932,6707.652
2022-02-03,6724.399,6729.116,6649.329,6683.851
2022-02-04,6697.943,6731.391,6687.692,6731.391
2022-02-07,6751.349,6805.697,6750.249,6804.937
2022-02-08,6813.184,6858.598,6780.712,6789.522
2022-02-09,6811.754,6839.984,6796.928,6834.606
2022-02-10,6859.334,6873.365,6816.569,6823.642
2022-02-11,6813.608,6823.859,6776.811,6815.607
2022-02-14,6791.316,6795.203,6699.051,6734.486
2022-02-15,6746.359,6807.497,6729.196,6807.497
2022-02-16,6821.926,6856.48,6821.926,6850.198
2022-02-17,6836.183,6859.357,6790.731,6835.117
2022-02-18,6837.519,6897.883,6813.831,6892.818
2022-02-21,6896.752,6927.576,6887.378,6902.965
2022-02-22,6879.819,6903.023,6825.601,6861.994
2022-02-23,6878.625,6920.056,6874.393,6920.056
2022-02-24,6912.477,6929.899,6759.214,6817.82
2022-02-25,6825.371,6903.807,6824.394,6888.171
2022-03-01,6964.697,6996.38,6919.323,6921.441
2022-03-02,6956.618,6968.361,6863.751,6868.402
2022-03-04,6921.316,6936.436,6896.272,6928.328
2022-03-07,6905.324,6913.826,6844.518,6869.066
2022-03-08,6895.631,6928.383,6814.183,6814.183
2022-03-09,6836.672,6887.632,6826.908,6864.441
2022-03-10,6897.175,6924.008,6837.746,6924.008
2022-03-11,6872.632,6922.602,6857.91,6922.602
2022-03-14,6949.206,6969.618,6919.126,6952.204
2022-03-15,6968.349,6995.959,6895.984,6918.185
2022-03-16,6951.352,6992.395,6948.205,6992.395
2022-03-17,7016.532,7031.291,6949.166,6964.385
2022-03-18,6981.262,6996.281,6926.897,6954.965
2022-03-21,6945.893,6973.366,6931.308,6955.181
2022-03-22,6974.977,7001.651,6974.667,7000.822
2022-03-23,7010.839,7020.861,6976.953,6996.115
2022-03-24,6986.183,7049.685,6980.015,7049.685
2022-03-25,7050.553,7054.166,6979.125,7002.532
2022-03-28,6996.318,7049.934,6988.645,7049.603
2022-03-29,7052.735,7072.353,7008.947,7011.689
2022-03-30,7037.202,7055.657,7022.956,7053.19
2022-03-31,7070.761,7098.03,7050.192,7071.442
2022-04-01,7093.699,7099.111,7041.462,7078.76
2022-04-04,7082.247,7116.218,7061.771,7116.218
2022-04-05,7122.914,7148.299,7110.898,7148.299
2022-04-06,7128.412,7147.424,7091.607,7104.216
2022-04-07,7115.087,7143.03,7099.728,7127.367
2022-04-08,7157.309,7214.76,7154.454,7210.835
2022-04-11,7212.003,7352.322,7198.242,7203.794
2022-04-12,7205.077,7246.817,7148.385,7214.781
2022-04-13,7240.189,7263.152,7214.691,7262.777
2022-04-14,7265.32,7281.291,7235.428,7235.532
2022-04-18,7245.504,7275.289,7244.63,7275.289
2022-04-19,7283.417,7295.826,7199.232,7199.232
2022-04-20,7226.872,7259.922,7186.16,7227.362
2022-04-21,7249.497,7292.409,7247.857,7276.193
2022-04-22,7251.981,7289.149,7177.828,7225.606
2022-04-25,7204.161,7229.397,7123.056,7215.979
2022-04-26,7208.923,7246.271,7162.382,7232.153
2022-04-27,7211.711,7224.025,7176.588,7196.764
2022-04-28,7260.27,7267.005,7209.11,7228.914
2022-05-09,7154.917,7154.917,6898.726,6909.751
2022-05-10,6747.563,6830.254,6663.1,6819.794
2022-05-11,6833.194,6900.908,6798.167,6816.203
2022-05-12,6802.328,6802.328,6578.827,6599.84
2022-05-13,6586.577,6632.266,6511.871,6597.993
2022-05-17,6603.893,6701.358,6577.922,6644.467
2022-05-18,6676.394,6803.229,6672.656,6793.414
2022-05-19,6719.757,6849.537,6622.385,6823.335
2022-05-20,6839.016,6961.763,6839.016,6918.144
2022-05-23,6930.939,6950.892,6804.204,6840.775
2022-05-24,6859.222,6937.793,6859.222,6914.141
2022-05-25,6914.645,6940.773,6859.007,6883.504
2022-05-27,6948.226,7031.201,6948.226,7026.256
2022-05-30,7052.173,7065.513,6974.938,7037.565
2022-05-31,7064.226,7148.97,7037.524,7148.97
2022-06-02,7130.601,7195.694,7119.92,7148.723
2022-06-03,7176.682,7231.69,7172.226,7182.961
2022-06-06,7163.174,7194.475,7056.306,7096.582
2022-06-07,7101.313,7190.074,7086.573,7141.045
2022-06-08,7133.497,7218.078,7104.838,7193.314
2022-06-09,7186.892,7256.009,7175.588,7182.83
2022-06-10,7143.241,7159.688,7051.628,7086.648
2022-06-13,6992.23,6995.442,6925.09,6995.442
2022-06-14,6949.648,7049.882,6933.574,7049.882
2022-06-15,7031.199,7085.662,6967.176,7007.05
2022-06-16,7063.077,7137.592,7026.599,7050.326
2022-06-17,6987.752,6997.965,6884.175,6936.967
2022-06-20,6944.315,6976.377,6860.321,6976.377
2022-06-21,7005.044,7044.945,6969.382,7044.071
2022-06-22,7051.304,7060.651,6969.051,6984.311
2022-06-23,6978.386,7008.113,6924.275,6998.267
2022-06-24,7022.538,7066.768,7000.447,7042.937
2022-06-27,7052.724,7067.684,6975.132,7016.055
2022-06-28,7006.409,7008.042,6961.534,6996.456
2022-06-29,6973.128,7016.056,6942.351,6942.351
2022-06-30,6951.283,6989.864,6899.137,6911.582
2022-07-01,6919.069,6940.865,6778.496,6794.328
2022-07-04,6782.854,6782.854,6561.595,6639.172
2022-07-05,6656.854,6766.043,6656.854,6703.266
2022-07-06,6692.043,6706.027,6602.948,6646.41
2022-07-07,6634.011,6681.439,6632.762,6652.587
2022-07-08,6698.191,6740.219,6684.097,6740.219
2022-07-11,6752.609,6755.93,6690.815,6722.145
2022-07-12,6732.849,6743.475,6709.606,6718.294
2022-07-13,6717.934,6727.215,6639.462,6640.99
2022-07-14,6632.401,6699.127,6609.225,6690.087
2022-07-15,6685.804,6715.5,6646.619,6651.905
2022-07-18,6659.118,6698.607,6611.932,6659.253
2022-07-19,6671.458,6737.544,6630.141,6736.092
2022-07-20,6778.358,6879.527,6778.358,6874.743
2022-07-21,6879.721,6891.773,6809.877,6864.131
2022-07-22,6871.513,6901.487,6852.174,6886.962
2022-07-25,6890.836,6907.52,6858.407,6858.407
2022-07-26,6862.706,6897.09,6862.706,6871.537
2022-07-27,6889.936,6910.918,6862.829,6898.216
2022-07-28,6925.475,6983.178,6925.475,6956.817
2022-07-29,6998.252,7029.547,6951.123,6951.123
2022-08-01,6972.525,7004.894,6953.195,6968.783
2022-08-02,6988.335,6988.335,6906.68,6988.157
2022-08-03,6987.346,7046.635,6973.1,7046.635
2022-08-04,7062.031,7072.344,7025.705,7057.348
2022-08-05,7068.037,7090.767,7047.456,7084.655
2022-08-08,7092.304,7098.017,7052.348,7086.849
2022-08-09,7101.213,7143.906,7094.199,7102.88
2022-08-10,7073.384,7086.236,7021.677,7086.236
2022-08-11,7135.511,7179.612,7128.209,7160.385
2022-08-12,7156.558,7157.153,7113.845,7129.277
2022-08-15,7134.577,7154.695,7082.876,7093.276
2022-08-16,7114.264,7147.298,7081.479,7133.453
2022-08-18,7144.216,7186.558,7125.668,7186.558
2022-08-19,7198.064,7229.539,7172.434,7172.434
2022-08-22,7157.834,7161.121,7067.065,7107.983
2022-08-23,7114.757,7182.306,7109.961,7163.265
2022-08-24,7169.744,7202.795,7154.768,7194.706
2022-08-25,7191.678,7208.792,7146.603,7174.208
2022-08-26,7176.713,7193.789,7135.248,7135.248
2022-08-29,7057.394,7132.045,7019.465,7132.045
2022-08-30,7154.745,7222.083,7142.085,7159.473
2022-08-31,7112.366,7178.59,7073.538,7178.59
2022-09-01,7166.428,7197.023,7135.534,7153.104
2022-09-02,7160.831,7206.617,7150.001,7177.179
2022-09-05,7163.981,7242.951,7148.938,7231.883
2022-09-06,7262.638,7286.787,7231.022,7233.155
2022-09-07,7210.283,7242.071,7168.902,7186.757
2022-09-08,7205.577,7276.941,7205.577,7232.017
2022-09-09,7267.22,7267.647,7207.231,7242.656
2022-09-12,7257.863,7275.38,7220.311,7254.464
2022-09-13,7275.513,7342.015,7275.513,7318.016
2022-09-14,7302.523,7303.575,7221.993,7278.078
2022-09-15,7311.064,7373.774,7305.601,7305.601
2022-09-16,7287.958,7287.988,7163.499,7168.87
2022-09-19,7199.168,7229.349,7154.037,7195.488
2022-09-20,7207.402,7252.186,7187.852,7196.951
2022-09-21,7192.322,7201.618,7135.181,7188.314
2022-09-22,7151.311,7222.001,7128.172,7218.906
2022-09-23,7212.975,7212.975,7172.995,7178.583
2022-09-26,7134.558,7139.692,7039.301,7127.503
2022-09-27,7117.943,7132.057,7075.983,7112.449
2022-09-28,7107.952,7155.906,7073.984,7077.031
2022-09-29,7091.665,7133.816,7025.982,7036.198
2022-09-30,7021.745,7054.907,6928.224,7040.798
2022-10-03,7017.01,7046.963,6996.204,7009.718
2022-10-04,7043.989,7100.625,7043.989,7072.256
2022-10-05,7098.435,7130.866,7075.385,7075.385
2022-10-06,7094.471,7132.12,7066.994,7076.623
2022-10-07,7057.794,7077.601,7009.237,7026.783
2022-10-10,6993.451,7008.409,6948.921,6994.395
2022-10-11,6989.99,6996.02,6938.859,6939.145
2022-10-12,6940.259,6990.46,6872.226,6909.209
2022-10-13,6912.192,6931.608,6880.625,6880.625
2022-10-14,6931.479,6941.822,6814.53,6814.53
2022-10-17,6798.399,6836.086,6750.835,6831.115
2022-10-18,6843.821,6891.054,6811.104,6834.494
2022-10-19,6822.93,6880.836,6806.496,6860.416
2022-10-20,6860.263,6985.809,6847.583,6980.652
2022-10-21,6976.505,7058.86,6976.505,7017.771
2022-10-24,7036.514,7091.335,7036.514,7053.044
2022-10-25,7075.165,7105.467,7033.862,7048.38
2022-10-26,7056.748,7080.495,7020.876,7043.939
2022-10-27,7060.006,7102.82,7049.283,7091.761
2022-10-28,7091.557,7097.707,7018.235,7056.04
2022-10-31,7080.68,7112.287,7065.991,7098.89
2022-11-01,7126.819,7126.819,7018.591,7052.303
2022-11-02,7018.331,7033.384,6979.231,7015.69
2022-11-03,7005.847,7048.307,6965.193,7034.573
2022-11-04,7024.805,7045.527,6974.633,7045.527
2022-11-07,7054.742,7102.396,7013.682,7102.396
2022-11-08,7106.85,7109.529,7039.349,7050.126
2022-11-09,7038.827,7072.099,7038.827,7070.084
2022-11-10,7016.838,7018.918,6957.15,6966.837
2022-11-11,7044.459,7105.729,7024.427,7089.206
2022-11-14,7096.683,7103.894,7015.338,7019.392
2022-11-15,7034.106,7047.169,6999.548,7035.5
2022-11-16,7027.296,7035.011,6958.652,7014.384
2022-11-17,7000.543,7049.778,6966.016,7044.986
2022-11-18,7056.709,7091.707,7029.195,7082.181
2022-11-21,7090.376,7106.92,7051.491,7063.247
2022-11-22,7075.888,7108.503,7030.588,7030.588
2022-11-23,7036.935,7087.797,7034.163,7054.123
2022-11-24,7076.722,7103.059,7069.599,7080.515
2022-11-25,7073.08,7086.555,7014.252,7053.15
2022-11-28,7052.361,7081.87,7012.897,7017.358
2022-11-29,7021.63,7035.364,6991.782,7012.069
2022-11-30,6996.399,7081.313,6996.399,7081.313
2022-12-01,7077.019,7087.752,7018.39,7020.803
2022-12-02,6988.86,7019.639,6968.958,7019.639
2022-12-05,6995.984,7053.239,6987.328,6987.328
2022-12-06,6935.779,6974.057,6864.948,6892.57
2022-12-07,6841.516,6864.403,6799.916,6818.752
2022-12-08,6783.991,6811.11,6685.43,6804.227
2022-12-09,6770.787,6775.658,6696.91,6715.118
2022-12-12,6683.92,6734.452,6644.091,6734.452
2022-12-13,6723.5,6825.081,6723.5,6810.316
2022-12-14,6840.717,6853.687,6774.731,6801.749
2022-12-15,6777.88,6784.329,6744.064,6751.86
2022-12-16,6704.656,6812.193,6695.055,6812.193
2022-12-19,6801.555,6825.96,6756.799,6779.698
2022-12-20,6766.065,6791.305,6715.668,6768.316
2022-12-21,6778.409,6820.663,6765.97,6820.663
2022-12-22,6842.826,6842.826,6800.998,6824.432
2022-12-23,6808.266,6822.661,6785.834,6800.673
2022-12-26,6816.148,6855.609,6796.167,6835.808
2022-12-27,6847.679,6930.52,6847.679,6923.027
2022-12-28,6932.821,6950.942,6829.66,6850.52
2022-12-29,6833.218,6878.721,6792.803,6860.077
2022-12-30,6862.397,6888.278,6841.918,6850.619
2023-01-02,6841.743,6855.652,6824.429,6850.984
2023-01-03,6844.067,6904.834,6839.622,6888.758
2023-01-04,6894.974,6900.467,6813.239,6813.239
2023-01-05,6813.328,6813.328,6623.251,6653.841
2023-01-06,6622.992,6707.505,6601.778,6684.558
2023-01-09,6699.661,6726.184,6638.792,6688.265
2023-01-10,6673.771,6674.343,6570.843,6622.499
2023-01-11,6610.554,6613.182,6558.706,6584.453
2023-01-12,6590.926,6661.818,6589.068,6629.934
2023-01-13,6633.261,6657.761,6600.684,6641.83
2023-01-16,6645.124,6688.057,6628.792,6688.057
2023-01-17,6696.051,6801.815,6692.627,6767.34
2023-01-18,6767.368,6789.12,6722.407,6765.786
2023-01-19,6763.832,6819.907,6756.691,6819.907
2023-01-20,6831.638,6874.931,6822.831,6874.931
2023-01-24,6888.72,6903.765,6841.553,6860.854
2023-01-25,6867.349,6869.435,6823.092,6829.93
2023-01-26,6831.649,6873.533,6816.464,6864.818
2023-01-27,6893.825,6931.138,6888.605,6898.981
2023-01-30,6901.224,6923.386,6834.182,6872.481
2023-01-31,6867.988,6879.289,6827.63,6839.342
2023-02-01,6860.779,6891.792,6851.951,6862.258
2023-02-02,6867.135,6893.87,6857.235,6890.572
2023-02-03,6912.67,6950.468,6898.006,6911.732
2023-02-06,6902.397,6923.333,6838.233,6873.791
2023-02-07,6890.542,6944.593,6890.542,6935.301
2023-02-08,6936.073,6961.478,6913.323,6940.124
2023-02-09,6943.27,6960.274,6897.365,6897.365
2023-02-10,6875.277,6880.329,6804.937,6880.329
2023-02-13,6894.268,6913.548,6872.822,6900.14
2023-02-14,6916.566,6941.855,6910.697,6941.855
2023-02-15,6940.178,6944.935,6874.307,6914.538
2023-02-16,6924.413,6930.87,6876.646,6895.664
2023-02-17,6903.675,6917.89,6869.724,6895.714
2023-02-20,6904.065,6908.453,6864.849,6894.717
2023-02-21,6900.914,6921.732,6873.405,6873.405
2023-02-22,6858.176,6865.106,6782.826,6809.968
2023-02-23,6825.678,6839.454,6807.088,6839.454
2023-02-24,6859.232,6880.312,6850.554,6856.576
2023-02-27,6850.91,6870.782,6821.576,6854.777
2023-02-28,6885.049,6889.268,6843.239,6843.239
2023-03-01,6866.462,6887.469,6835.934,6844.936
2023-03-02,6851.494,6874.455,6842.628,6857.415
2023-03-03,6873.09,6883.963,6805.376,6813.636
2023-03-06,6845.308,6855.358,6803.446,6807.001
2023-03-07,6808.916,6812.224,6759.054,6766.758
2023-03-08,6757.567,6776.37,6728.732,6776.37
2023-03-09,6805.772,6824.42,6796.591,6799.795
2023-03-10,6781.768,6781.768,6742.496,6765.302
2023-03-13,6753.517,6810.552,6728.635,6786.955
2023-03-14,6761.821,6762.327,6637.483,6641.814
2023-03-15,6690.883,6707.501,6628.137,6628.137
2023-03-16,6624.798,6624.798,6545.71,6565.728
2023-03-17,6604.082,6681.877,6604.082,6678.237
2023-03-20,6672.593,6672.593,6588.3,6612.49
2023-03-21,6616.034,6691.611,6610.496,6691.611
2023-03-24,6710.692,6774.254,6700.731,6762.254
2023-03-27,6752.943,6756.145,6705.933,6708.933
2023-03-28,6724.491,6763.67,6715.601,6760.328
2023-03-29,6783.588,6849.98,6777.57,6839.436
2023-03-30,6850.669,6867.341,6803.382,6808.951
2023-03-31,6822.321,6829.185,6790.703,6805.277
2023-04-03,6838.969,6849.249,6807.333,6827.175
2023-04-04,6842.55,6857.284,6783.286,6833.178
2023-04-05,6835.575,6862.167,6817.332,6819.675
2023-04-06,6825.87,6831.006,6786.818,6792.765
2023-04-10,6797.473,6797.473,6735.193,6771.235
2023-04-11,6765.884,6811.314,6741.057,6811.314
2023-04-12,6830.054,6830.054,6776.279,6798.964
2023-04-13,6804.376,6816.672,6767.349,6785.598
2023-04-14,6810.637,6837.662,6804.512,6818.574
2023-04-17,6822.586,6829.202,6765.917,6787.582
2023-04-18,6799.577,6839.481,6789.884,6821.807
2023-04-26,6899.07,6910.147,6832.519,6910.147
2023-04-27,6893.286,6969.998,6879.564,6945.477
2023-04-28,6952.04,6957.857,6900.962,6915.716
2023-05-02,6914.766,6918.512,6815.089,6863.302
2023-05-03,6860.958,6863.324,6778.057,6812.722
2023-05-04,6808.352,6845.25,6780.087,6844.027
2023-05-05,6828.22,6828.22,6734.694,6787.631
2023-05-08,6790.935,6797.878,6756.675,6769.631
2023-05-09,6765.37,6792.596,6743.571,6779.98
2023-05-10,6784.266,6818.876,6781.341,6811.905
2023-05-11,6811.279,6811.279,6719.35,6755.938
2023-05-12,6737.687,6749.815,6704.798,6707.763
2023-05-15,6722.148,6728.542,6658.225,6711.74
2023-05-16,6725.542,6726.287,6659.715,6676.564
2023-05-17,6688.276,6706.365,6661.515,6663.114
2023-05-19,6687.91,6714.957,6665.476,6700.561
2023-05-22,6699.986,6756.652,6680.381,6729.647
2023-05-23,6728.965,6771.802,6728.965,6736.684
2023-05-24,6738.75,6755.018,6714.207,6745.804
2023-05-25,6733.827,6747.115,6702.641,6704.231
2023-05-26,6706.626,6726.099,6671.496,6687.001
2023-05-29,6702.741,6706.524,6618.298,6681.102
2023-05-30,6665.902,6699.098,6636.423,6636.423
2023-05-31,6649.935,6649.935,6564.709,6633.261
2023-06-05,6622.161,6662.77,6611.302,6633.437
2023-06-06,6623.989,6675.672,6606.336,6618.923
2023-06-07,6625.982,6637.619,6579.687,6619.755
2023-06-08,6611.805,6666.33,6600.575,6666.33
2023-06-09,6668.662,6703.258,6651.496,6694.024
2023-06-12,6676.775,6722.373,6672.115,6722.373
2023-06-13,6721.013,6744.038,6697.681,6719.014
2023-06-14,6725.081,6744.204,6672.856,6699.717
2023-06-15,6699.409,6716.057,6661.141,6713.795
2023-06-16,6721.767,6721.767,6671.337,6698.547
2023-06-19,6688.064,6703.577,6671.776,6686.059
2023-06-20,6688.491,6688.491,6626.844,6660.455
2023-06-21,6652.276,6702.625,6638.335,6702.625
2023-06-22,6697.757,6717.273,6652.261,6652.261
2023-06-23,6651.1,6664.383,6635.675,6639.733
2023-06-26,6640.51,6673.774,6624.955,6664.668
2023-06-27,6662.899,6679.133,6654.651,6661.879
2023-07-03,6673.783,6696.716,6667.09,6696.716
2023-07-04,6713.223,6713.223,6672.872,6681.754
2023-07-05,6676.961,6718.977,6676.961,6718.977
2023-07-06,6723.956,6765.064,6716.048,6757.331
2023-07-07,6740.122,6752.317,6713.25,6716.459
2023-07-10,6733.245,6763.151,6726.988,6731.038
2023-07-11,6734.587,6796.924,6734.587,6796.924
2023-07-12,6806.174,6817.331,6785.877,6808.209
2023-07-13,6815.176,6835.167,6786.108,6810.213
2023-07-14,6824.525,6874.563,6824.525,6869.572
2023-07-17,6876.711,6929.633,6867.144,6867.144
2023-07-18,6872.008,6900.058,6799.634,6830.203
2023-07-20,6842.112,6874.807,6837.07,6864.189
2023-07-21,6866.215,6880.802,6840.762,6880.802
2023-07-24,6881.725,6929.565,6881.725,6899.396
2023-07-25,6919.14,6942.533,6912.392,6917.711
2023-07-26,6935.169,6953.844,6917.745,6948.279
2023-07-27,6948.381,6964.73,6896.663,6896.663
2023-07-28,6897.177,6903.79,6858.039,6900.23
2023-07-31,6924.05,6931.359,6895.436,6931.359
2023-08-01,6930.715,6930.715,6880.467,6886.496
2023-08-02,6873.963,6881.975,6835.411,6854.51
2023-08-03,6844.169,6923.877,6842.264,6898.077
2023-08-04,6907.692,6924.737,6852.1,6852.842
2023-08-07,6868.647,6902.246,6863.387,6886.366
2023-08-08,6889.176,6913.067,6862.551,6868.813
2023-08-09,6880.911,6901.06,6866.305,6875.112
2023-08-10,6883.052,6910.204,6876.462,6893.276
2023-08-11,6899.659,6900.683,6866.145,6879.979
2023-08-14,6884.468,6910.172,6824.617,6910.172
2023-08-15,6906.891,6928.148,6898.72,6915.101
2023-08-16,6906.233,6908.755,6856.292,6900.538
2023-08-18,6885.274,6886.756,6856.693,6859.912
2023-08-21,6868.68,6890.09,6861.637,6866.033
2023-08-22,6871.805,6926.605,6865.361,6916.45
2023-08-23,6926.33,6957.844,6921.35,6921.41
2023-08-24,6927.894,6937.097,6898.388,6899.392
2023-08-25,6898.45,6905.12,6869.92,6895.443
2023-08-28,6905.702,6938.103,6905.702,6921.727
2023-08-29,6940.172,6964.114,6936.782,6957.835
2023-08-30,6972.665,7007.225,6966.656,6966.656
2023-08-31,6974.943,6981.02,6927.302,6953.26
2023-09-01,6965.035,6992.54,6957.318,6977.654
2023-09-04,6991.099,7006.533,6978.176,6996.75
2023-09-05,7004.564,7012.19,6974.997,6991.708
2023-09-06,6996.861,7020.399,6993.236,6995.953
2023-09-07,6992.56,7001.547,6931,6954.808
2023-09-08,6960.746,6960.746,6901.091,6924.78
2023-09-11,6931.895,6963.393,6905.182,6963.393
2023-09-12,6967.749,6971.368,6928.294,6933.969
2023-09-13,6933.216,6944.304,6904.589,6935.476
2023-09-14,6937.254,6966.846,6935.34,6959.333
2023-09-15,6972.863,7011.775,6946.835,6982.791
2023-09-18,6981.511,6998.225,6932.08,6936.083
2023-09-19,6941.032,6993.517,6934.821,6980.321
2023-09-20,6999.539,7045.197,6993.982,7011.681
2023-09-21,7010.407,7020.705,6975.126,6991.466
2023-09-22,6988.786,7040.13,6986.954,7016.844
2023-09-25,7025.288,7026.673,6994.769,6998.381
2023-09-26,7010.709,7017.335,6914.225,6923.8
2023-09-27,6923.507,6970.701,6915.455,6937.828
2023-09-29,6960.877,6977.226,6939.892,6939.892
2023-10-02,6954.704,6983.81,6942.177,6961.459
2023-10-03,6963.386,6991.762,6940.887,6940.887
2023-10-04,6939.64,6939.64,6841.412,6886.576
2023-10-05,6898.502,6933.784,6874.826,6874.826
2023-10-06,6898.28,6912.899,6888.518,6888.518
2023-10-09,6909.533,6927.529,6881.389,6891.455
2023-10-10,6920.909,6952.064,6913.089,6922.188
2023-10-11,6940.679,6964.953,6931.753,6931.753
2023-10-12,6964.638,6985.518,6935.151,6935.151
2023-10-13,6960.458,6970.707,6902.452,6926.78
2023-10-16,6962.538,6966.505,6879.725,6896.292
2023-10-17,6906.242,6947.538,6895.084,6939.615
2023-10-18,6937.367,6964.985,6909.938,6927.906
2023-10-19,6914.719,6925.287,6841.262,6846.427
2023-10-20,6835.171,6868.711,6804.038,6849.168
2023-10-23,6838.713,6844.617,6731.018,6741.964
2023-10-24,6741.771,6825.906,6741.513,6806.762
2023-10-25,6834.534,6878.321,6823.748,6834.388
2023-10-26,6832.899,6837.392,6706.098,6714.519
2023-10-27,6731.73,6780.175,6719.908,6758.793
2023-10-30,6757.194,6773.925,6693.699,6735.892
2023-10-31,6744.982,6752.307,6666.685,6752.211
2023-11-01,6768.445,6768.445,6640.303,6642.418
2023-11-02,6700.479,6784.941,6700.479,6751.386
2023-11-03,6783.286,6825.708,6766.841,6788.85
2023-11-06,6819.598,6878.836,6819.598,6878.836
2023-11-07,6876.775,6882.015,6807.578,6843.79
2023-11-08,6825.343,6825.343,6760.736,6804.106
2023-11-09,6797.458,6863.618,6795.096,6838.233
2023-11-10,6825.377,6843.606,6804.265,6809.263
2023-11-13,6832.738,6855.031,6812.503,6838.312
2023-11-14,6852.886,6886.81,6830.44,6862.055
2023-11-15,6927.464,6984.053,6922.065,6958.205
2023-11-16,6961.798,6961.928,6906.752,6958.008
2023-11-17,6936.932,6977.668,6922.28,6977.668
2023-11-20,6971.868,7010.505,6971.868,6994.888
2023-11-21,6994.225,7010.55,6948.473,6961.79
2023-11-22,6960.474,6963.087,6895.806,6906.953
2023-11-23,6929.195,7017.945,6929.195,7004.344
2023-11-24,7022.685,7046.876,7001.666,7009.631
2023-11-27,7023.161,7060.832,7010.348,7013.406
2023-11-28,7021.974,7066.695,7021.974,7041.073
2023-11-29,7049.401,7069.653,7022.421,7036.087
2023-11-30,7055.78,7109.609,7039.779,7080.741
2023-12-01,7077.504,7080.352,7026.777,7059.906
2023-12-04,7090.063,7148.075,7084.209,7093.6
2023-12-05,7095.284,7114.302,7048.574,7100.855
2023-12-06,7104.509,7138.91,7087.246,7087.395
2023-12-07,7101.806,7134.623,7041.963,7134.623
2023-12-08,7146.469,7199.393,7124.267,7159.598
2023-12-11,7151.058,7151.058,7045.419,7088.785
2023-12-12,7105,7133.827,7082.883,7125.307
2023-12-13,7117.24,7117.69,7047.727,7075.341
2023-12-14,7143.103,7188.984,7116.291,7176.016
2023-12-15,7186.256,7215.161,7170.168,7190.988
2023-12-18,7187.945,7188.509,7092.954,7119.525
2023-12-19,7131.493,7187.846,7115.535,7187.846
2023-12-20,7219.464,7236.611,7200.283,7219.667
2023-12-21,7221.65,7221.65,7173.811,7209.619
2023-12-22,7224.068,7245.521,7219.29,7237.519
2023-12-27,7260.844,7291.979,7243.392,7245.916
2023-12-28,7268.808,7306.391,7263.514,7303.888
2023-12-29,7302.821,7308.894,7261.119,7272.797
2024-01-02,7268.398,7323.588,7247.029,7323.588
2024-01-03,7321.586,7321.586,7276.236,7279.091
2024-01-04,7290.682,7370.13,7282.924,7359.763
2024-01-05,7368.647,7401.422,7350.619,7350.619
2024-01-08,7385.483,7389.444,7280.055,7283.575
2024-01-09,7309.149,7309.149,7180.287,7200.203
2024-01-10,7186.395,7258.189,7157.01,7227.297
2024-01-11,7253.834,7276.224,7219.964,7219.964
2024-01-12,7247.955,7269.922,7205.977,7241.138
2024-01-15,7253.919,7281.166,7207.308,7224.001
2024-01-16,7216.538,7266.611,7211.679,7242.787
2024-01-17,7233.521,7239.581,7164.172,7200.635
2024-01-18,7191.469,7266.373,7191.469,7252.967
2024-01-19,7272.852,7276.244,7173.352,7227.402
2024-01-22,7228.005,7247.928,7198.177,7247.928
2024-01-23,7246.241,7256.229,7201.837,7256.229
2024-01-24,7261.689,7270.793,7171.621,7227.823
2024-01-25,7216.969,7250.4,7177.606,7178.042
2024-01-26,7157.11,7161.424,7101.71,7137.088
2024-01-29,7155.619,7176.101,7115.533,7157.175
2024-01-30,7159.047,7209.73,7134.856,7192.216
2024-01-31,7224.549,7243.736,7192.788,7207.941
2024-02-01,7210.247,7247.476,7192.86,7201.696
2024-02-02,7218.723,7238.785,7182.114,7238.785
2024-02-05,7230.835,7250.248,7188.227,7198.615
2024-02-06,7223.106,7267.688,7212.541,7247.408
2024-02-07,7268.595,7285.012,7225.931,7235.152
2024-02-12,7270.824,7305.148,7252.168,7297.669
2024-02-13,7294.161,7294.161,7198.987,7209.741
2024-02-15,7354.153,7354.153,7301.926,7303.281
2024-02-16,7336.705,7370.139,7317.276,7335.545
2024-02-19,7327.94,7339.351,7281.031,7296.702
2024-02-20,7320.903,7352.601,7313.477,7352.601
2024-02-21,7359.695,7370.654,7286.772,7349.021
2024-02-22,7333.487,7364.958,7328.094,7339.636
2024-02-23,7336.133,7338.981,7264.714,7295.095
2024-02-26,7286.92,7294.818,7256.119,7283.823
2024-02-27,7277.416,7287.714,7257.4,7285.317
2024-02-28,7295.005,7328.636,7290.629,7328.636
2024-02-29,7324.454,7337.116,7291.319,7316.111
2024-03-01,7319.224,7331.193,7271.189,7311.907
2024-03-04,7324.666,7327.701,7261.419,7276.749
2024-03-05,7287.362,7295.009,7240.264,7247.46
2024-03-06,7258.441,7330.285,7250.569,7329.801
2024-03-07,7338.991,7384.357,7336.477,7373.964
2024-03-08,7399.111,7414.871,7378.788,7381.907
2024-03-13,7418.735,7439.205,7392.655,7421.207
2024-03-14,7408.135,7451.892,7383.443,7433.315
2024-03-15,7415.992,7415.992,7313.042,7328.054
2024-03-18,7337.72,7356.429,7302.449,7302.449
2024-03-19,7321.447,7361.388,7319.208,7336.746
2024-03-20,7305.304,7341.964,7296.152,7331.128
2024-03-21,7367.069,7396.26,7338.353,7338.353
2024-03-22,7333.061,7350.152,7320.406,7350.152
2024-03-25,7344.921,7377.76,7318.201,7377.76
2024-03-26,7346.401,7371.778,7336.112,7365.664
2024-03-27,7368.88,7372.888,7294.734,7310.092
2024-03-28,7296.477,7311.563,7245.894,7288.813
2024-04-01,7289.524,7289.524,7140.568,7205.061
2024-04-02,7205.158,7236.984,7155.957,7236.984
2024-04-03,7221.235,7221.235,7161.073,7166.844
2024-04-04,7174.408,7254.399,7174.408,7254.399
2024-04-05,7245.03,7297.048,7245.03,7286.882
2024-04-16,7099.132,7187.448,7075.298,7164.807
2024-04-17,7206.407,7233.198,7130.841,7130.841
2024-04-18,7158.265,7179.008,7138.414,7166.814
2024-04-19,7108.378,7108.378,7036.206,7087.317
2024-04-22,7102.087,7113.513,7026.838,7073.82
2024-04-23,7110.586,7164.847,7101.363,7110.813
2024-04-24,7141.29,7189.686,7134.599,7174.533
2024-04-25,7173.211,7173.211,7135.736,7155.294
2024-04-26,7140.968,7146.437,7036.075,7036.075
2024-04-29,7026.004,7155.784,7026.004,7155.784
2024-04-30,7183.725,7264.45,7181.879,7234.197
2024-05-02,7231.003,7231.003,7074.728,7117.425
2024-05-03,7148.344,7162.681,7096.083,7134.724
2024-05-06,7168.549,7176.224,7103.843,7135.89
2024-05-07,7148.398,7159.635,7109.811,7123.612
2024-05-08,7133.293,7163.431,7071.679,7088.795
2024-05-13,7076.304,7110.359,7055.485,7099.261
2024-05-14,7101.603,7136.629,7073.085,7083.763
2024-05-15,7104.899,7191.741,7101.016,7179.831
2024-05-16,7235.824,7270.352,7220.66,7246.696
2024-05-17,7259.087,7355.779,7246.116,7317.238
2024-05-20,7334.02,7373.813,7243.553,7266.691
2024-05-21,7268.871,7292.803,7181.249,7186.037
2024-05-22,7203.326,7238.789,7191.615,7222.382
2024-05-27,7222.562,7251.255,7175.027,7176.42
2024-05-28,7239.066,7306.849,7237.14,7253.626
2024-05-29,7251.608,7251.608,7128.002,7140.229
2024-05-30,7131.916,7131.916,6987.319,7034.142
2024-05-31,7080.903,7100.331,6960.075,6970.736
2024-06-03,7029.17,7085.869,6994.022,7036.191
2024-06-04,7066.16,7149.122,7066.16,7099.312
2024-06-05,7116.778,7117.554,6936.918,6947.67
2024-06-06,6999.678,7030.145,6939.644,6974.897
2024-06-07,6985.351,6993.745,6891.33,6897.95
2024-06-10,6903.215,6926.914,6848.27,6921.548
2024-06-11,6902.092,6931.633,6855.691,6855.691
2024-06-12,6866.23,6866.23,6821.648,6850.097
2024-06-13,6890.078,6896.367,6831.564,6831.564
2024-06-14,6837.888,6839.669,6715.862,6734.832
2024-06-19,6744.37,6788.391,6701.183,6726.919
2024-06-20,6748.613,6823.079,6728.9,6819.321
2024-06-21,6864.376,6943.826,6826.715,6879.978
2024-06-24,6884.824,6913.898,6871.961,6889.165
2024-06-25,6878.775,6889.852,6844.907,6882.704
2024-06-26,6890.278,6935.808,6890.278,6905.642
2024-06-27,6930.637,6967.951,6916.808,6967.951
2024-06-28,6989.022,7084.354,6989.022,7063.577
2024-07-01,7080.46,7139.626,7077.88,7139.626
2024-07-02,7163.591,7175.161,7099.05,7125.142
2024-07-03,7158.019,7196.755,7127.584,7196.755
2024-07-04,7216.978,7262.771,7205.757,7220.889
2024-07-05,7252.046,7274.633,7214.974,7253.372
2024-07-08,7262.124,7262.918,7216.018,7250.977
2024-07-09,7256.35,7301.635,7239.985,7269.801
2024-07-10,7284.19,7312.46,7274.036,7287.042
2024-07-11,7306.937,7326.418,7274.975,7300.407
2024-07-12,7330.441,7352.338,7300.745,7327.58
2024-07-15,7341.138,7345.842,7253.905,7278.863
2024-07-16,7283.683,7292.172,7213.989,7224.293
2024-07-17,7262.429,7262.429,7209.017,7224.218
2024-07-18,7222.449,7330.39,7222.449,7321.071
2024-07-19,7306.324,7315.078,7253.131,7294.495
2024-07-22,7321.099,7341.014,7303.303,7321.976
2024-07-23,7339.185,7345.804,7295.294,7313.857
2024-07-24,7305.894,7310.566,7250.49,7262.759
2024-07-25,7228.763,7240.277,7208.172,7240.277
2024-07-26,7258.104,7296,7258.104,7288.167
2024-07-29,7311.224,7332.635,7276.262,7288.897
2024-07-30,7282.738,7290.221,7227.569,7241.864
2024-07-31,7254.854,7274.403,7228.51,7255.762
2024-08-01,7275.226,7325.985,7260.072,7325.985
2024-08-02,7277.49,7335.516,7268.087,7308.123
2024-08-05,7244.092,7244.591,6999.762,7059.653
2024-08-06,7118.534,7166.416,7067.724,7129.215
2024-08-07,7152.761,7244.974,7152.761,7212.131
2024-08-08,7200.329,7233.731,7183.399,7195.121
2024-08-09,7229.744,7265.27,7229.744,7256.996
2024-08-12,7260.455,7297.625,7232.032,7297.625
2024-08-13,7316.112,7365.305,7290.42,7356.638
2024-08-14,7397.536,7444.112,7379.207,7436.039
2024-08-15,7444.409,7456.805,7388.671,7409.501
2024-08-16,7451.435,7458.445,7421.715,7432.09
2024-08-19,7430.997,7466.831,7421.481,7466.831
2024-08-20,7486.837,7537.777,7484.276,7533.985
2024-08-21,7567.181,7593.423,7546.533,7554.593
2024-08-22,7532.525,7534.796,7461.021,7488.676
2024-08-23,7514.4,7564.954,7510.981,7544.298
2024-08-26,7579.589,7618.739,7567.834,7606.195
2024-08-27,7603.95,7609.131,7550.59,7597.881
2024-08-28,7601.683,7669.778,7586.213,7658.875
2024-08-29,7675.085,7714.556,7627.604,7627.604
2024-08-30,7642.064,7671.12,7616.985,7670.733
2024-09-02,7672.392,7723.681,7672.392,7694.53
2024-09-03,7718.129,7721.138,7598.521,7616.521
2024-09-04,7562.507,7672.896,7548.135,7672.896
2024-09-05,7690.851,7721.765,7655.414,7681.043
2024-09-06,7713.579,7752.072,7713.579,7721.846
2024-09-09,7725.959,7743.664,7655.408,7702.739
2024-09-10,7723.909,7762.702,7723.909,7761.388
2024-09-11,7772.227,7800.056,7739.109,7760.955
2024-09-12,7795.549,7830.635,7791.4,7798.154
2024-09-13,7806.43,7824.973,7777.01,7812.131
2024-09-17,7845.562,7853.303,7804.483,7831.779
2024-09-18,7855.39,7875.768,7820.567,7829.135
2024-09-19,7856.202,7907.827,7856.202,7905.39
2024-09-20,7803.746,7810.825,7741.785,7743.004
2024-09-23,7682.001,7775.731,7675.607,7775.731
2024-09-24,7764.021,7810.383,7723.454,7778.491
2024-09-25,7752.44,7752.44,7634.333,7740.902
2024-09-26,7729.076,7762.467,7675.447,7744.516
2024-09-27,7726.881,7726.881,7666.456,7696.916
2024-09-30,7672.303,7673.393,7527.929,7527.929
2024-10-01,7550.851,7642.133,7549.8,7642.133
2024-10-02,7609.698,7618.926,7502.91,7563.262
2024-10-03,7572.456,7578.257,7506.132,7543.828
2024-10-04,7540.339,7547.434,7468.24,7496.091
2024-10-07,7494.793,7538.618,7452.581,7504.135
2024-10-08,7485.881,7590.941,7452.27,7557.142
2024-10-09,7564.307,7594.2,7501.285,7501.285
2024-10-10,7509.978,7528.59,7468.218,7480.08
2024-10-11,7519.864,7549.541,7506.306,7520.602